584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,184100,2495405550,33550,33550,33550,33550,751
|
|
20250324,184000,2495405550,33550,33550,33550,33550,0
|
|
20250324,183900,2495405550,33550,33550,33550,33550,0
|
|
20250324,183800,2495405550,33550,33550,33550,33550,0
|
|
20250324,183700,2495405550,33550,33550,33550,33550,0
|
|
20250324,183600,2495405550,33550,33550,33550,33550,0
|
|
20250324,183500,2495405550,33550,33550,33550,33550,0
|
|
20250324,183400,2495405550,33550,33550,33550,33550,0
|
|
20250324,183300,2495405550,33550,33550,33550,33550,0
|
|
20250324,183200,2495405550,33550,33550,33550,33550,0
|
|
20250324,183100,2495405550,33550,33550,33550,33550,0
|
|
20250324,183000,2495405550,33550,33550,33550,33550,0
|
|
20250324,182900,2495405550,33550,33550,33550,33550,0
|
|
20250324,182800,2495405550,33550,33550,33550,33550,0
|
|
20250324,182700,2495405550,33550,33550,33550,33550,0
|
|
20250324,182600,2495405550,33550,33550,33550,33550,0
|
|
20250324,182500,2495405550,33550,33550,33550,33550,0
|
|
20250324,182400,2495405550,33550,33550,33550,33550,0
|
|
20250324,182300,2495405550,33550,33550,33550,33550,0
|
|
20250324,182200,2495405550,33550,33550,33550,33550,0
|
|
20250324,182100,2495405550,33550,33550,33550,33550,0
|
|
20250324,182000,2495405550,33550,33550,33550,33550,0
|
|
20250324,181900,2495405550,33550,33550,33550,33550,0
|
|
20250324,181800,2495405550,33550,33550,33550,33550,0
|
|
20250324,181700,2495405550,33550,33550,33550,33550,0
|
|
20250324,181600,2495405550,33550,33550,33550,33550,0
|
|
20250324,181500,2495405550,33550,33550,33550,33550,0
|
|
20250324,181400,2495405550,33550,33550,33550,33550,0
|
|
20250324,181300,2495405550,33550,33550,33550,33550,0
|
|
20250324,181200,2495405550,33550,33550,33550,33550,0
|
|
20250324,181100,2495405550,33550,33550,33550,33550,751
|
|
20250324,181000,2495405550,33550,33550,33550,33550,0
|
|
20250324,180900,2495405550,33550,33550,33550,33550,0
|
|
20250324,180800,2495405550,33550,33550,33550,33550,0
|
|
20250324,180700,2495405550,33550,33550,33550,33550,0
|
|
20250324,180600,2495405550,33550,33550,33550,33550,0
|
|
20250324,180500,2495405550,33550,33550,33550,33550,0
|
|
20250324,180400,2495405550,33550,33550,33550,33550,0
|
|
20250324,180300,2495405550,33550,33550,33550,33550,0
|
|
20250324,180200,2495405550,33550,33550,33550,33550,0
|
|
20250324,180100,2495405550,33550,33550,33550,33550,0
|
|
20250324,180000,2495405550,33550,33550,33550,33550,0
|
|
20250324,175900,2495405550,33550,33550,33550,33550,0
|
|
20250324,175800,2495405550,33550,33550,33550,33550,0
|
|
20250324,175700,2495405550,33550,33550,33550,33550,0
|
|
20250324,175600,2495405550,33550,33550,33550,33550,0
|
|
20250324,175500,2495405550,33550,33550,33550,33550,0
|
|
20250324,175400,2495405550,33550,33550,33550,33550,0
|
|
20250324,175300,2495405550,33550,33550,33550,33550,0
|
|
20250324,175200,2495405550,33550,33550,33550,33550,0
|
|
20250324,175100,2495405550,33550,33550,33550,33550,0
|
|
20250324,175000,2495405550,33550,33550,33550,33550,0
|
|
20250324,174900,2495405550,33550,33550,33550,33550,0
|
|
20250324,174800,2495405550,33550,33550,33550,33550,0
|
|
20250324,174700,2495405550,33550,33550,33550,33550,0
|
|
20250324,174600,2495405550,33550,33550,33550,33550,0
|
|
20250324,174500,2495405550,33550,33550,33550,33550,0
|
|
20250324,174400,2495405550,33550,33550,33550,33550,0
|
|
20250324,174300,2495405550,33550,33550,33550,33550,0
|
|
20250324,174200,2495405550,33550,33550,33550,33550,0
|
|
20250324,174100,2495405550,33550,33550,33550,33550,751
|
|
20250324,174000,2495405550,33550,33550,33550,33550,0
|
|
20250324,173900,2495405550,33550,33550,33550,33550,0
|
|
20250324,173800,2495405550,33550,33550,33550,33550,0
|
|
20250324,173700,2495405550,33550,33550,33550,33550,0
|
|
20250324,173600,2495405550,33550,33550,33550,33550,0
|
|
20250324,173500,2495405550,33550,33550,33550,33550,0
|
|
20250324,173400,2495405550,33550,33550,33550,33550,0
|
|
20250324,173300,2495405550,33550,33550,33550,33550,0
|
|
20250324,173200,2495405550,33550,33550,33550,33550,0
|
|
20250324,173100,2495405550,33550,33550,33550,33550,0
|
|
20250324,173000,2495405550,33550,33550,33550,33550,0
|
|
20250324,172900,2495405550,33550,33550,33550,33550,0
|
|
20250324,172800,2495405550,33550,33550,33550,33550,0
|
|
20250324,172700,2495405550,33550,33550,33550,33550,0
|
|
20250324,172600,2495405550,33550,33550,33550,33550,0
|
|
20250324,172500,2495405550,33550,33550,33550,33550,0
|
|
20250324,172400,2495405550,33550,33550,33550,33550,0
|
|
20250324,172300,2495405550,33550,33550,33550,33550,0
|
|
20250324,172200,2495405550,33550,33550,33550,33550,0
|
|
20250324,172100,2495405550,33550,33550,33550,33550,0
|
|
20250324,172000,2495405550,33550,33550,33550,33550,0
|
|
20250324,171900,2495405550,33550,33550,33550,33550,0
|
|
20250324,171800,2495405550,33550,33550,33550,33550,0
|
|
20250324,171700,2495405550,33550,33550,33550,33550,0
|
|
20250324,171600,2495405550,33550,33550,33550,33550,0
|
|
20250324,171500,2495405550,33550,33550,33550,33550,0
|
|
20250324,171400,2495405550,33550,33550,33550,33550,0
|
|
20250324,171300,2495405550,33550,33550,33550,33550,0
|
|
20250324,171200,2495405550,33550,33550,33550,33550,0
|
|
20250324,171100,2495405550,33550,33550,33550,33550,751
|
|
20250324,171000,2495405550,33550,33550,33550,33550,0
|
|
20250324,170900,2495405550,33550,33550,33550,33550,0
|
|
20250324,170800,2495405550,33550,33550,33550,33550,0
|
|
20250324,170700,2495405550,33550,33550,33550,33550,0
|
|
20250324,170600,2495405550,33550,33550,33550,33550,0
|
|
20250324,170500,2495405550,33550,33550,33550,33550,0
|
|
20250324,170400,2495405550,33550,33550,33550,33550,0
|
|
20250324,170300,2495405550,33550,33550,33550,33550,0
|
|
20250324,170200,2495405550,33550,33550,33550,33550,0
|
|
20250324,170100,2495405550,33550,33550,33550,33550,0
|
|
20250324,170000,2495405550,33550,33550,33550,33550,0
|
|
20250324,165900,2495405550,33550,33550,33550,33550,0
|
|
20250324,165800,2495405550,33550,33550,33550,33550,0
|
|
20250324,165700,2495405550,33550,33550,33550,33550,0
|
|
20250324,165600,2495405550,33550,33550,33550,33550,0
|
|
20250324,165500,2495405550,33550,33550,33550,33550,0
|
|
20250324,165400,2495405550,33550,33550,33550,33550,0
|
|
20250324,165300,2495405550,33550,33550,33550,33550,0
|
|
20250324,165200,2495405550,33550,33550,33550,33550,0
|
|
20250324,165100,2495405550,33550,33550,33550,33550,0
|
|
20250324,165000,2495405550,33550,33550,33550,33550,0
|
|
20250324,164900,2495405550,33550,33550,33550,33550,0
|
|
20250324,164800,2495405550,33550,33550,33550,33550,0
|
|
20250324,164700,2495405550,33550,33550,33550,33550,0
|
|
20250324,164600,2495405550,33550,33550,33550,33550,0
|
|
20250324,164500,2495405550,33550,33550,33550,33550,0
|
|
20250324,164400,2495405550,33550,33550,33550,33550,0
|
|
20250324,164300,2495405550,33550,33550,33550,33550,0
|
|
20250324,164200,2495405550,33550,33550,33550,33550,0
|
|
20250324,164100,2495405550,33550,33550,33550,33550,751
|
|
20250324,164000,2495405550,33550,33550,33550,33550,0
|
|
20250324,163900,2495405550,33550,33550,33550,33550,0
|
|
20250324,163800,2495405550,33550,33550,33550,33550,0
|
|
20250324,163700,2495405550,33550,33550,33550,33550,0
|
|
20250324,163600,2495405550,33550,33550,33550,33550,0
|
|
20250324,163500,2495405550,33550,33550,33550,33550,0
|
|
20250324,163400,2495405550,33550,33550,33550,33550,0
|
|
20250324,163300,2495405550,33550,33550,33550,33550,0
|
|
20250324,163200,2495405550,33550,33550,33550,33550,0
|
|
20250324,163100,2495405550,33550,33550,33550,33550,0
|
|
20250324,163000,2495405550,33550,33550,33550,33550,0
|
|
20250324,162900,2495405550,33550,33550,33550,33550,0
|
|
20250324,162800,2495405550,33550,33550,33550,33550,0
|
|
20250324,162700,2495405550,33550,33550,33550,33550,0
|
|
20250324,162600,2495405550,33550,33550,33550,33550,0
|
|
20250324,162500,2495405550,33550,33550,33550,33550,0
|
|
20250324,162400,2495405550,33550,33550,33550,33550,0
|
|
20250324,162300,2495405550,33550,33550,33550,33550,0
|
|
20250324,162200,2495405550,33550,33550,33550,33550,0
|
|
20250324,162100,2495405550,33550,33550,33550,33550,0
|
|
20250324,162000,2495405550,33550,33550,33550,33550,0
|
|
20250324,161900,2495405550,33550,33550,33550,33550,0
|
|
20250324,161800,2495405550,33550,33550,33550,33550,0
|
|
20250324,161700,2495405550,33550,33550,33550,33550,0
|
|
20250324,161600,2495405550,33550,33550,33550,33550,0
|
|
20250324,161500,2495405550,33550,33550,33550,33550,0
|
|
20250324,161400,2495405550,33550,33550,33550,33550,0
|
|
20250324,161300,2495405550,33550,33550,33550,33550,0
|
|
20250324,161200,2495405550,33550,33550,33550,33550,0
|
|
20250324,161100,2495405550,33550,33550,33550,33550,751
|
|
20250324,161000,2495405550,33550,33550,33550,33550,0
|
|
20250324,160900,2495405550,33550,33550,33550,33550,0
|
|
20250324,160800,2495405550,33550,33550,33550,33550,0
|
|
20250324,160700,2495405550,33550,33550,33550,33550,0
|
|
20250324,160600,2495405550,33550,33550,33550,33550,0
|
|
20250324,160500,2495405550,33550,33550,33550,33550,0
|
|
20250324,160400,2495405550,33550,33550,33550,33550,0
|
|
20250324,160300,2495405550,33550,33550,33550,33550,0
|
|
20250324,160200,2495405550,33550,33550,33550,33550,0
|
|
20250324,160100,2495405550,33550,33550,33550,33550,0
|
|
20250324,160000,2495405550,33550,33550,33550,33550,0
|
|
20250324,155900,2495405550,33550,33550,33550,33550,0
|
|
20250324,155800,2495405550,33550,33550,33550,33550,0
|
|
20250324,155700,2495405550,33550,33550,33550,33550,0
|
|
20250324,155600,2495405550,33550,33550,33550,33550,0
|
|
20250324,155500,2495405550,33550,33550,33550,33550,0
|
|
20250324,155400,2495405550,33550,33550,33550,33550,0
|
|
20250324,155300,2495405550,33550,33550,33550,33550,0
|
|
20250324,155200,2495405550,33550,33550,33550,33550,0
|
|
20250324,155100,2495405550,33550,33550,33550,33550,0
|
|
20250324,155000,2495405550,33550,33550,33550,33550,0
|
|
20250324,154900,2495405550,33550,33550,33550,33550,0
|
|
20250324,154800,2495405550,33550,33550,33550,33550,0
|
|
20250324,154700,2495405550,33550,33550,33550,33550,0
|
|
20250324,154600,2495405550,33550,33550,33550,33550,0
|
|
20250324,154500,2495405550,33550,33550,33550,33550,0
|
|
20250324,154400,2495405550,33550,33550,33550,33550,0
|
|
20250324,154300,2495405550,33550,33550,33550,33550,0
|
|
20250324,154200,2495405550,33550,33550,33550,33550,0
|
|
20250324,154100,2495405550,33550,33550,33550,33550,751
|
|
20250324,154000,2495405550,33550,33550,33550,33550,0
|
|
20250324,153900,2495405550,33550,33550,33550,33550,0
|
|
20250324,153800,2495405550,33550,33550,33550,33550,0
|
|
20250324,153700,2495405550,33550,33550,33550,33550,0
|
|
20250324,153600,2495405550,33550,33550,33550,33550,0
|
|
20250324,153500,2495405550,33550,33550,33550,33550,0
|
|
20250324,153400,2495405550,33550,33550,33550,33550,0
|
|
20250324,153300,2495405550,33550,33550,33550,33550,0
|
|
20250324,153200,2495405550,33550,33550,33550,33550,0
|
|
20250324,153100,2495405550,33550,33550,33550,33550,0
|
|
20250324,153000,2495405550,33550,33550,33550,33550,751
|
|
20250324,152900,2470209500,33600,33600,33600,33600,0
|
|
20250324,152800,2470209500,33600,33600,33600,33600,0
|
|
20250324,152700,2470209500,33600,33600,33600,33600,0
|
|
20250324,152600,2470209500,33600,33600,33600,33600,0
|
|
20250324,152500,2470209500,33600,33600,33600,33600,0
|
|
20250324,152400,2470209500,33600,33600,33600,33600,0
|
|
20250324,152300,2470209500,33600,33600,33600,33600,0
|
|
20250324,152200,2470209500,33600,33600,33600,33600,0
|
|
20250324,152100,2470209500,33600,33600,33600,33600,0
|
|
20250324,152000,2470209500,33600,33600,33600,33600,0
|
|
20250324,151900,2470209500,33600,33600,33700,33500,725
|
|
20250324,151800,2445894700,33600,33600,33650,33600,37
|
|
20250324,151700,2444650650,33600,33650,33650,33600,18
|
|
20250324,151600,2444045350,33600,33650,33650,33600,137
|
|
20250324,151500,2439437700,33700,33700,33700,33650,52
|
|
20250324,151400,2437685350,33700,33700,33700,33700,22
|
|
20250324,151300,2436943950,33650,33600,33650,33600,33
|
|
20250324,151200,2435833550,33650,33600,33650,33550,113
|
|
20250324,151100,2432036700,33650,33650,33650,33650,0
|
|
20250324,151000,2432036700,33650,33600,33650,33550,147
|
|
20250324,150900,2427095950,33600,33550,33650,33550,89
|
|
20250324,150800,2424106750,33600,33650,33650,33550,48
|
|
20250324,150700,2422492600,33600,33550,33650,33550,298
|
|
20250324,150600,2412478700,33500,33550,33600,33500,186
|
|
20250324,150500,2406238500,33550,33550,33550,33550,60
|
|
20250324,150400,2404225500,33600,33600,33600,33500,126
|
|
20250324,150300,2399994850,33550,33500,33550,33500,71
|
|
20250324,150200,2397614050,33600,33600,33600,33600,27
|
|
20250324,150100,2396706850,33600,33500,33600,33500,128
|
|
20250324,150000,2392413700,33550,33500,33550,33500,117
|
|
20250324,145900,2388492400,33500,33500,33500,33500,17
|
|
20250324,145800,2387922900,33550,33550,33600,33550,53
|
|
20250324,145700,2386143600,33600,33600,33600,33500,468
|
|
20250324,145600,2370451700,33700,33600,33700,33550,94
|
|
20250324,145500,2367291400,33600,33550,33600,33550,30
|
|
20250324,145400,2366283450,33600,33550,33600,33550,86
|
|
20250324,145300,2363397100,33600,33600,33650,33600,135
|
|
20250324,145200,2358859350,33600,33600,33650,33600,177
|
|
20250324,145100,2352911600,33650,33550,33650,33550,257
|
|
20250324,145000,2344283400,33600,33600,33600,33600,15
|
|
20250324,144900,2343779400,33600,33700,33700,33600,85
|
|
20250324,144800,2340922400,33700,33600,33700,33600,127
|
|
20250324,144700,2336646650,33600,33650,33650,33600,344
|
|
20250324,144600,2325087650,33600,33600,33600,33600,96
|
|
20250324,144500,2321862050,33600,33600,33650,33600,62
|
|
20250324,144400,2319777750,33650,33650,33650,33600,47
|
|
20250324,144300,2318197450,33600,33600,33600,33600,38
|
|
20250324,144200,2316920650,33650,33600,33650,33600,213
|
|
20250324,144100,2309761300,33650,33600,33650,33600,213
|
|
20250324,144000,2302601800,33650,33600,33700,33600,108
|
|
20250324,143900,2298965900,33600,33650,33750,33600,83
|
|
20250324,143800,2296172550,33750,33750,33750,33650,420
|
|
20250324,143700,2282031800,33750,33650,33750,33650,39
|
|
20250324,143600,2280718200,33750,33750,33800,33700,378
|
|
20250324,143500,2267976750,33700,33700,33700,33700,27
|
|
20250324,143400,2267066850,33750,33700,33750,33700,48
|
|
20250324,143300,2265448150,33800,33800,33900,33800,83
|
|
20250324,143200,2262639200,33850,33800,33850,33700,29
|
|
20250324,143100,2261659000,33800,33850,33850,33750,48
|
|
20250324,143000,2260038000,33850,33700,33850,33700,131
|
|
20250324,142900,2255616250,33700,33750,33750,33700,70
|
|
20250324,142800,2253256000,33850,33800,33850,33800,167
|
|
20250324,142700,2247610950,33850,33850,33900,33850,66
|
|
20250324,142600,2245376150,33850,33800,33850,33800,18
|
|
20250324,142500,2244767150,33850,33800,33850,33750,139
|
|
20250324,142400,2240069600,33800,33750,33800,33750,76
|
|
20250324,142300,2237503000,33700,33650,33750,33650,300
|
|
20250324,142200,2227404550,33700,33700,33700,33700,14
|
|
20250324,142100,2226932750,33700,33700,33700,33650,44
|
|
20250324,142000,2225451050,33750,33700,33750,33650,72
|
|
20250324,141900,2223024250,33750,33700,33750,33700,23
|
|
20250324,141800,2222248700,33700,33700,33750,33700,66
|
|
20250324,141700,2220024050,33800,33800,33800,33800,18
|
|
20250324,141600,2219415650,33700,33650,33700,33650,173
|
|
20250324,141500,2213590150,33700,33650,33700,33650,46
|
|
20250324,141400,2212040950,33700,33750,33800,33700,93
|
|
20250324,141300,2208903450,33750,33800,33800,33750,89
|
|
20250324,141200,2205897200,33800,33750,33800,33750,102
|
|
20250324,141100,2202452350,33750,33750,33800,33750,77
|
|
20250324,141000,2199852000,33750,33800,33800,33750,67
|
|
20250324,140900,2197589850,33700,33750,33750,33700,50
|
|
20250324,140800,2195902800,33750,33650,33750,33650,65
|
|
20250324,140700,2193712700,33700,33700,33750,33700,70
|
|
20250324,140600,2191353050,33700,33700,33700,33700,6
|
|
20250324,140500,2191150850,33650,33700,33725,33650,263
|
|
20250324,140400,2182295250,33750,33750,33750,33750,23
|
|
20250324,140300,2181519000,33700,33750,33750,33700,93
|
|
20250324,140200,2178383050,33750,33750,33750,33700,79
|
|
20250324,140100,2175718950,33750,33750,33750,33750,14
|
|
20250324,140000,2175246450,33700,33700,33750,33650,707
|
|
20250324,135900,2151420700,33650,33650,33650,33650,112
|
|
20250324,135800,2147651900,33600,33650,33650,33600,49
|
|
20250324,135700,2146003600,33650,33700,33700,33600,163
|
|
20250324,135600,2140515950,33700,33700,33750,33700,99
|
|
20250324,135500,2137176300,33700,33750,33800,33700,66
|
|
20250324,135400,2134949200,33750,33800,33800,33750,233
|
|
20250324,135300,2127076650,33800,33850,33850,33750,324
|
|
20250324,135200,2116116550,33850,33900,33900,33850,147
|
|
20250324,135100,2111133700,33900,33900,33950,33900,73
|
|
20250324,135000,2108658800,33900,33950,33950,33900,265
|
|
20250324,134900,2099672150,33950,33750,34050,33750,4434
|
|
20250324,134800,1949389300,33700,33550,33750,33500,239
|
|
20250324,134700,1941355100,33550,33550,33550,33550,4
|
|
20250324,134600,1941220900,33550,33450,33550,33450,129
|
|
20250324,134500,1936899450,33500,33450,33500,33450,65
|
|
20250324,134400,1934723050,33400,33450,33450,33400,344
|
|
20250324,134300,1923231250,33450,33400,33500,33400,1214
|
|
20250324,134200,1882626400,33350,33350,33400,33350,62
|
|
20250324,134100,1880558100,33350,33350,33400,33350,47
|
|
20250324,134000,1878990050,33350,33400,33450,33350,59
|
|
20250324,133900,1877019600,33400,33400,33400,33350,51
|
|
20250324,133800,1875317100,33400,33350,33400,33350,33
|
|
20250324,133700,1874216000,33400,33400,33450,33400,339
|
|
20250324,133600,1862887800,33400,33400,33400,33350,99
|
|
20250324,133500,1859581550,33400,33400,33450,33400,79
|
|
20250324,133400,1856942350,33450,33400,33450,33400,23
|
|
20250324,133300,1856173450,33400,33400,33450,33400,76
|
|
20250324,133200,1853634400,33400,33550,33550,33400,19
|
|
20250324,133100,1852998450,33450,33400,33450,33350,71
|
|
20250324,133000,1850627550,33400,33450,33450,33400,52
|
|
20250324,132900,1848889850,33400,33400,33400,33400,28
|
|
20250324,132800,1847954650,33450,33400,33450,33400,100
|
|
20250324,132700,1844612050,33450,33400,33450,33400,254
|
|
20250324,132600,1836127800,33400,33450,33450,33400,31
|
|
20250324,132500,1835091700,33400,33450,33450,33400,99
|
|
20250324,132400,1831784750,33450,33450,33450,33400,69
|
|
20250324,132300,1829479100,33450,33500,33500,33400,32
|
|
20250324,132200,1828408400,33500,33500,33500,33450,69
|
|
20250324,132100,1826098000,33450,33400,33450,33400,45
|
|
20250324,132000,1824594750,33400,33450,33450,33400,85
|
|
20250324,131900,1821754000,33450,33450,33450,33450,11
|
|
20250324,131800,1821386050,33400,33450,33450,33400,73
|
|
20250324,131700,1818947150,33450,33450,33450,33450,22
|
|
20250324,131600,1818211250,33450,33400,33450,33400,31
|
|
20250324,131500,1817175250,33450,33450,33450,33400,212
|
|
20250324,131400,1810093450,33450,33450,33450,33450,7
|
|
20250324,131300,1809859300,33450,33400,33450,33400,63
|
|
20250324,131200,1807753500,33450,33400,33450,33400,27
|
|
20250324,131100,1806851050,33400,33450,33450,33400,119
|
|
20250324,131000,1802874350,33450,33500,33500,33450,28
|
|
20250324,130900,1801936950,33550,33500,33550,33500,227
|
|
20250324,130800,1794332400,33500,33450,33500,33400,196
|
|
20250324,130700,1787768150,33450,33500,33500,33400,84
|
|
20250324,130600,1784959200,33450,33450,33450,33400,59
|
|
20250324,130500,1782987100,33450,33450,33450,33400,43
|
|
20250324,130400,1781548950,33450,33400,33500,33400,87
|
|
20250324,130300,1778638450,33400,33450,33450,33400,18
|
|
20250324,130200,1778036800,33400,33400,33450,33400,79
|
|
20250324,130100,1775397650,33400,33450,33450,33400,116
|
|
20250324,130000,1771520600,33500,33500,33500,33450,114
|
|
20250324,125900,1767703500,33500,33500,33500,33500,9
|
|
20250324,125800,1767402000,33450,33450,33500,33450,80
|
|
20250324,125700,1764725450,33450,33450,33500,33450,125
|
|
20250324,125600,1760542550,33450,33450,33450,33450,11
|
|
20250324,125500,1760174600,33400,33450,33450,33400,104
|
|
20250324,125400,1756698900,33450,33450,33450,33400,140
|
|
20250324,125300,1752017300,33400,33450,33450,33400,52
|
|
20250324,125200,1750279900,33400,33450,33450,33400,193
|
|
20250324,125100,1743825850,33450,33400,33450,33400,118
|
|
20250324,125000,1739881950,33400,33450,33450,33400,40
|
|
20250324,124900,1738544600,33400,33450,33450,33400,39
|
|
20250324,124800,1737241450,33400,33400,33400,33400,126
|
|
20250324,124700,1733033050,33450,33400,33450,33400,29
|
|
20250324,124600,1732063250,33400,33450,33450,33400,53
|
|
20250324,124500,1730292500,33400,33450,33450,33400,69
|
|
20250324,124400,1727987250,33400,33400,33400,33400,46
|
|
20250324,124300,1726450850,33400,33400,33400,33400,22
|
|
20250324,124200,1725716050,33350,33350,33400,33350,57
|
|
20250324,124100,1723814450,33350,33400,33400,33350,51
|
|
20250324,124000,1722112950,33400,33400,33400,33350,58
|
|
20250324,123900,1720176850,33400,33350,33400,33350,60
|
|
20250324,123800,1718174750,33400,33400,33400,33350,18
|
|
20250324,123700,1717573750,33350,33400,33400,33350,47
|
|
20250324,123600,1716005850,33400,33400,33400,33400,21
|
|
20250324,123500,1715304450,33350,33400,33450,33350,134
|
|
20250324,123400,1710830900,33400,33350,33400,33350,239
|
|
20250324,123300,1702848800,33350,33350,33400,33350,98
|
|
20250324,123200,1699577750,33350,33400,33450,33350,316
|
|
20250324,123100,1689036350,33450,33400,33450,33400,23
|
|
20250324,123000,1688267100,33450,33450,33500,33400,62
|
|
20250324,122900,1686193050,33400,33350,33400,33350,134
|
|
20250324,122800,1681722000,33350,33300,33350,33300,466
|
|
20250324,122700,1666197900,33300,33350,33350,33300,56
|
|
20250324,122600,1664331950,33300,33350,33350,33300,832
|
|
20250324,122500,1636597300,33400,33450,33450,33400,68
|
|
20250324,122400,1634325750,33400,33400,33400,33400,366
|
|
20250324,122300,1622101350,33400,33400,33450,33400,182
|
|
20250324,122200,1616021350,33450,33450,33450,33450,31
|
|
20250324,122100,1614984400,33450,33450,33500,33450,95
|
|
20250324,122000,1611806000,33450,33500,33500,33450,31
|
|
20250324,121900,1610768100,33450,33500,33500,33450,184
|
|
20250324,121800,1604612350,33450,33450,33500,33450,48
|
|
20250324,121700,1603006650,33450,33500,33500,33450,57
|
|
20250324,121600,1601097350,33500,33500,33550,33500,560
|
|
20250324,121500,1582336800,33550,33600,33600,33550,545
|
|
20250324,121400,1564051550,33600,33600,33600,33600,305
|
|
20250324,121300,1553803550,33600,33600,33650,33600,91
|
|
20250324,121200,1550745250,33650,33650,33650,33650,13
|
|
20250324,121100,1550307800,33650,33650,33650,33650,9
|
|
20250324,121000,1550004950,33600,33650,33650,33600,78
|
|
20250324,120900,1547382350,33650,33600,33650,33600,59
|
|
20250324,120800,1545397850,33600,33650,33650,33600,35
|
|
20250324,120700,1544221200,33650,33600,33650,33600,30
|
|
20250324,120600,1543212750,33650,33650,33650,33600,138
|
|
20250324,120500,1538569200,33650,33700,33700,33650,593
|
|
20250324,120400,1518614100,33650,33750,33750,33650,916
|
|
20250324,120300,1487745450,33700,33750,33750,33700,25
|
|
20250324,120200,1486902450,33750,33700,33750,33700,68
|
|
20250324,120100,1484608700,33700,33750,33750,33700,33
|
|
20250324,120000,1483496050,33750,33750,33800,33700,39
|
|
20250324,115900,1482180250,33750,33750,33750,33700,42
|
|
20250324,115800,1480763900,33750,33700,33750,33700,31
|
|
20250324,115700,1479718700,33700,33750,33750,33700,51
|
|
20250324,115600,1477998450,33750,33700,33750,33700,38
|
|
20250324,115500,1476716200,33750,33750,33800,33700,570
|
|
20250324,115400,1457479100,33800,33750,33800,33750,27
|
|
20250324,115300,1456567300,33750,33800,33800,33750,214
|
|
20250324,115200,1449338150,33800,33800,33800,33800,44
|
|
20250324,115100,1447850950,33800,33750,33800,33750,43
|
|
20250324,115000,1446398650,33750,33800,33800,33750,53
|
|
20250324,114900,1444608400,33800,33800,33800,33800,10
|
|
20250324,114800,1444270400,33750,33800,33800,33750,127
|
|
20250324,114700,1439981700,33850,33850,33850,33850,19
|
|
20250324,114600,1439338550,33800,33850,33850,33800,65
|
|
20250324,114500,1437140900,33900,33850,33900,33850,277
|
|
20250324,114400,1427753550,33850,33800,33850,33800,114
|
|
20250324,114300,1423898700,33900,33850,33900,33850,32
|
|
20250324,114200,1422814150,33850,33850,33900,33850,52
|
|
20250324,114100,1421053250,33900,33850,33900,33850,50
|
|
20250324,114000,1419358550,33800,33850,33850,33750,163
|
|
20250324,113900,1413847750,33800,33800,33850,33800,270
|
|
20250324,113800,1404720600,33850,33850,33850,33850,13
|
|
20250324,113700,1404280550,33800,33850,33900,33800,56
|
|
20250324,113600,1402385950,33850,33850,33850,33850,13
|
|
20250324,113500,1401945900,33850,33850,33900,33850,44
|
|
20250324,113400,1400455750,33800,33850,33850,33800,35
|
|
20250324,113300,1399272550,33850,33800,33850,33800,25
|
|
20250324,113200,1398427150,33800,33850,33850,33800,46
|
|
20250324,113100,1396871850,33800,33850,33850,33800,45
|
|
20250324,113000,1395349800,33800,33850,33900,33800,72
|
|
20250324,112900,1392914950,33850,33850,33900,33850,70
|
|
20250324,112800,1390544900,33850,33800,33850,33800,8
|
|
20250324,112700,1390274450,33800,33875,33900,33800,224
|
|
20250324,112600,1382698375,33850,33900,33900,33850,24
|
|
20250324,112500,1381884975,33950,33900,33950,33900,39
|
|
20250324,112400,1380562225,33850,33900,33900,33850,20
|
|
20250324,112300,1379884575,33850,33950,33950,33850,317
|
|
20250324,112200,1369125225,33950,33850,33950,33850,41
|
|
20250324,112100,1367735975,33850,33850,33850,33800,57
|
|
20250324,112000,1365807375,33950,33800,33950,33800,72
|
|
20250324,111900,1363372025,33850,33850,33850,33850,44
|
|
20250324,111800,1361882625,33900,33900,33900,33850,45
|
|
20250324,111700,1360358375,33900,34000,34000,33900,17
|
|
20250324,111600,1359781975,34050,33900,34050,33900,111
|
|
20250324,111500,1356011825,33850,33850,33850,33850,5
|
|
20250324,111400,1355842575,33850,33850,33900,33850,101
|
|
20250324,111300,1352422625,33900,33850,33900,33850,64
|
|
20250324,111200,1350255525,33850,33900,33900,33850,58
|
|
20250324,111100,1348291175,33850,33850,33850,33850,1
|
|
20250324,111000,1348257325,33900,33900,33950,33900,87
|
|
20250324,110900,1345306875,33900,33900,33950,33900,207
|
|
20250324,110800,1338288925,33900,33900,33900,33900,56
|
|
20250324,110700,1336390525,33950,33900,33950,33900,154
|
|
20250324,110600,1331169175,33900,33900,33950,33900,244
|
|
20250324,110500,1322896475,33900,33950,33950,33900,33
|
|
20250324,110400,1321777175,33900,33950,33950,33900,69
|
|
20250324,110300,1319436875,33950,33900,33950,33900,335
|
|
20250324,110200,1308079775,33950,33950,33950,33950,21
|
|
20250324,110100,1307366825,34000,34000,34000,33950,205
|
|
20250324,110000,1300403375,33950,33950,34000,33950,27
|
|
20250324,105900,1299486275,34000,33950,34000,33950,64
|
|
20250324,105800,1297312475,33900,33950,34000,33900,125
|
|
20250324,105700,1293069175,33950,33950,34000,33950,233
|
|
20250324,105600,1285158775,34000,34000,34000,33950,65
|
|
20250324,105500,1282949925,34000,34050,34050,34000,22
|
|
20250324,105400,1282201575,34000,34000,34000,34000,43
|
|
20250324,105300,1280739575,34050,34000,34050,33950,32
|
|
20250324,105200,1279652575,34000,34000,34000,33950,88
|
|
20250324,105100,1276662375,34000,34000,34000,34000,19
|
|
20250324,105000,1276016375,34000,34100,34100,34000,46
|
|
20250324,104900,1274451125,33950,34050,34050,33950,381
|
|
20250324,104800,1261492625,34050,34050,34050,34050,164
|
|
20250324,104700,1255908425,34050,34050,34050,34050,8
|
|
20250324,104600,1255636025,34050,34000,34050,34000,1517
|
|
20250324,104500,1204057725,34000,34000,34000,34000,219
|
|
20250324,104400,1196611725,34000,34050,34050,34000,127
|
|
20250324,104300,1192287575,34050,34050,34100,34000,1855
|
|
20250324,104200,1129190175,34050,34000,34050,34000,14
|
|
20250324,104100,1128713725,34000,34050,34050,34000,369
|
|
20250324,104000,1116153075,34150,34150,34150,34150,15
|
|
20250324,103900,1115640825,34050,34100,34150,34050,551
|
|
20250324,103800,1096844775,34150,34150,34150,34100,68
|
|
20250324,103700,1094523475,34150,34100,34150,34100,18
|
|
20250324,103600,1093909275,34150,34200,34200,34150,94
|
|
20250324,103500,1090695625,34150,34150,34150,34150,37
|
|
20250324,103400,1089432075,34150,34200,34250,34150,51
|
|
20250324,103300,1087688525,34200,34200,34250,34200,121
|
|
20250324,103200,1083547275,34150,34200,34200,34150,59
|
|
20250324,103100,1081530975,34200,34200,34225,34200,71
|
|
20250324,103000,1079102675,34250,34200,34300,34200,1494
|
|
20250324,102900,1027966075,34200,34200,34200,34200,2
|
|
20250324,102800,1027897675,34150,34100,34150,34100,129
|
|
20250324,102700,1023492575,34100,34150,34150,34100,56
|
|
20250324,102600,1021581875,34150,34150,34150,34150,32
|
|
20250324,102500,1020489075,34150,34100,34200,34100,644
|
|
20250324,102400,998503425,34100,34100,34100,34100,20
|
|
20250324,102300,997821425,34100,34050,34100,34050,172
|
|
20250324,102200,991962300,34050,33950,34050,33950,191
|
|
20250324,102100,985467650,33950,33950,34050,33950,535
|
|
20250324,102000,967278950,33950,34000,34000,33950,209
|
|
20250324,101900,960174050,34000,33950,34000,33950,102
|
|
20250324,101800,956707700,34000,34000,34100,33950,348
|
|
20250324,101700,944875800,34050,34050,34050,33950,1564
|
|
20250324,101600,891649900,34050,34100,34100,34050,38
|
|
20250324,101500,890355200,34100,34100,34100,34100,149
|
|
20250324,101400,885274300,34150,34050,34200,34000,823
|
|
20250324,101300,857235750,34050,34200,34200,34050,278
|
|
20250324,101200,847749050,34100,34100,34100,34100,17
|
|
20250324,101100,847169350,34100,34250,34300,34100,901
|
|
20250324,101000,816349200,34250,34125,34250,34125,227
|
|
20250324,100900,808583850,34150,34150,34150,34100,484
|
|
20250324,100800,792072300,34200,34150,34300,34150,325
|
|
20250324,100700,780955275,34200,34050,34250,34000,978
|
|
20250324,100600,747569275,34050,33850,34050,33850,94
|
|
20250324,100500,744383575,33900,33950,34000,33900,147
|
|
20250324,100400,739390575,33950,34050,34050,33950,443
|
|
20250324,100300,724324875,34050,34050,34050,34000,186
|
|
20250324,100200,717993575,34100,34100,34100,34100,10
|
|
20250324,100100,717652575,34050,34000,34050,34000,141
|
|
20250324,100000,712853525,34000,34050,34050,34000,244
|
|
20250324,095900,704557475,34000,34050,34050,34000,349
|
|
20250324,095800,692674625,34050,33750,34050,33750,1995
|
|
20250324,095700,625031675,33700,33700,33700,33700,22
|
|
20250324,095600,624290275,33700,33800,33800,33700,486
|
|
20250324,095500,607866025,33800,33650,33800,33650,1345
|
|
20250324,095400,562413525,33650,33750,33750,33650,23
|
|
20250324,095300,561638075,33650,33650,33650,33650,47
|
|
20250324,095200,560056525,33700,33650,33700,33600,85
|
|
20250324,095100,557195375,33650,33650,33650,33600,19
|
|
20250324,095000,556556275,33650,33650,33700,33600,40
|
|
20250324,094900,555210325,33650,33700,33700,33650,78
|
|
20250324,094800,552584125,33800,33800,33800,33750,65
|
|
20250324,094700,550389475,33750,33750,33800,33750,965
|
|
20250324,094600,517775675,33700,33750,33750,33700,172
|
|
20250324,094500,511971525,33750,33750,33750,33750,14
|
|
20250324,094400,511499025,33750,33700,33750,33700,100
|
|
20250324,094300,508124575,33650,33600,33650,33600,85
|
|
20250324,094200,505264625,33700,33400,33700,33400,41
|
|
20250324,094100,503891625,33400,33550,33600,33400,506
|
|
20250324,094000,486956175,33600,33700,33700,33600,257
|
|
20250324,093900,478317275,33650,33700,33700,33650,78
|
|
20250324,093800,475689825,33650,33800,33800,33600,139
|
|
20250324,093700,471007575,33800,33750,33800,33750,32
|
|
20250324,093600,469926675,33750,33750,33800,33750,128
|
|
20250324,093500,465605525,33700,33700,33750,33700,34
|
|
20250324,093400,464459625,33650,33600,33650,33600,75
|
|
20250324,093300,461937925,33600,33550,33650,33550,241
|
|
20250324,093200,453851325,33500,33550,33600,33500,579
|
|
20250324,093100,434447425,33550,33550,33600,33500,276
|
|
20250324,093000,425189775,33600,33600,33700,33550,692
|
|
20250324,092900,401931075,33600,33750,33750,33600,207
|
|
20250324,092800,394964125,33700,33750,33750,33700,175
|
|
20250324,092700,389064125,33700,33700,33800,33700,240
|
|
20250324,092600,380975425,33750,33800,33800,33700,911
|
|
20250324,092500,350232175,33850,33850,33900,33750,668
|
|
20250324,092400,327645225,33850,33900,33900,33850,63
|
|
20250324,092300,325510675,33900,33850,33900,33800,238
|
|
20250324,092200,317455525,33900,34000,34000,33850,584
|
|
20250324,092100,297629675,34050,34050,34050,34050,30
|
|
20250324,092000,296608175,34050,34050,34200,34050,189
|
|
20250324,091900,290171275,34050,34150,34150,33950,462
|
|
20250324,091800,274396175,34150,34100,34150,34100,71
|
|
20250324,091700,271971825,34100,33750,34100,33700,821
|
|
20250324,091600,244032825,33700,33850,33900,33700,423
|
|
20250324,091500,229701625,33700,33900,33900,33700,117
|
|
20250324,091400,225739275,33900,33850,33900,33850,167
|
|
20250324,091300,220085725,33800,33700,33900,33700,224
|
|
20250324,091200,212522125,33700,33700,33700,33700,199
|
|
20250324,091100,205815825,33850,33700,33850,33700,234
|
|
20250324,091000,197911425,33700,33800,34050,33650,345
|
|
20250324,090900,186263775,33800,33850,33900,33800,102
|
|
20250324,090800,182806475,33800,33800,34050,33800,95
|
|
20250324,090700,179593575,33800,33750,33800,33700,444
|
|
20250324,090600,164615175,33750,33800,33800,33750,50
|
|
20250324,090500,162926275,33800,34050,34050,33800,792
|
|
20250324,090400,136020875,34150,34050,34150,34050,531
|
|
20250324,090300,117910575,34000,34000,34100,33750,2039
|
|
20250324,090200,48651875,34050,33950,34200,33950,513
|
|
20250324,090100,31126550,33950,33950,34000,33750,210
|
|
20250324,090000,23997450,34050,34300,34300,33850,601
|