647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,194300,70142712300,26850,26850,26850,26850,0
|
|
20240319,194200,70142712300,26850,26850,26850,26850,0
|
|
20240319,194100,70142712300,26850,26850,26850,26850,0
|
|
20240319,194000,70142712300,26850,26850,26850,26850,0
|
|
20240319,193900,70142712300,26850,26850,26850,26850,0
|
|
20240319,193800,70142712300,26850,26850,26850,26850,0
|
|
20240319,193700,70142712300,26850,26850,26850,26850,0
|
|
20240319,193600,70142712300,26850,26850,26850,26850,0
|
|
20240319,193500,70142712300,26850,26850,26850,26850,0
|
|
20240319,193400,70142712300,26850,26850,26850,26850,0
|
|
20240319,193300,70142712300,26850,26850,26850,26850,0
|
|
20240319,193200,70142712300,26850,26850,26850,26850,0
|
|
20240319,193100,70142712300,26850,26850,26850,26850,0
|
|
20240319,193000,70142712300,26850,26850,26850,26850,0
|
|
20240319,192900,70142712300,26850,26850,26850,26850,0
|
|
20240319,192800,70142712300,26850,26850,26850,26850,0
|
|
20240319,192700,70142712300,26850,26850,26850,26850,0
|
|
20240319,192600,70142712300,26850,26850,26850,26850,0
|
|
20240319,192500,70142712300,26850,26850,26850,26850,0
|
|
20240319,192400,70142712300,26850,26850,26850,26850,0
|
|
20240319,192300,70142712300,26850,26850,26850,26850,0
|
|
20240319,192200,70142712300,26850,26850,26850,26850,0
|
|
20240319,192100,70142712300,26850,26850,26850,26850,0
|
|
20240319,192000,70142712300,26850,26850,26850,26850,0
|
|
20240319,191900,70142712300,26850,26850,26850,26850,0
|
|
20240319,191800,70142712300,26850,26850,26850,26850,0
|
|
20240319,191700,70142712300,26850,26850,26850,26850,0
|
|
20240319,191600,70142712300,26850,26850,26850,26850,0
|
|
20240319,191500,70142712300,26850,26850,26850,26850,0
|
|
20240319,191400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,191300,70142712300,26850,26850,26850,26850,0
|
|
20240319,191200,70142712300,26850,26850,26850,26850,0
|
|
20240319,191100,70142712300,26850,26850,26850,26850,0
|
|
20240319,191000,70142712300,26850,26850,26850,26850,0
|
|
20240319,190900,70142712300,26850,26850,26850,26850,0
|
|
20240319,190800,70142712300,26850,26850,26850,26850,0
|
|
20240319,190700,70142712300,26850,26850,26850,26850,0
|
|
20240319,190600,70142712300,26850,26850,26850,26850,0
|
|
20240319,190500,70142712300,26850,26850,26850,26850,0
|
|
20240319,190400,70142712300,26850,26850,26850,26850,0
|
|
20240319,190300,70142712300,26850,26850,26850,26850,0
|
|
20240319,190200,70142712300,26850,26850,26850,26850,0
|
|
20240319,190100,70142712300,26850,26850,26850,26850,0
|
|
20240319,190000,70142712300,26850,26850,26850,26850,0
|
|
20240319,185900,70142712300,26850,26850,26850,26850,0
|
|
20240319,185800,70142712300,26850,26850,26850,26850,0
|
|
20240319,185700,70142712300,26850,26850,26850,26850,0
|
|
20240319,185600,70142712300,26850,26850,26850,26850,0
|
|
20240319,185500,70142712300,26850,26850,26850,26850,0
|
|
20240319,185400,70142712300,26850,26850,26850,26850,0
|
|
20240319,185300,70142712300,26850,26850,26850,26850,0
|
|
20240319,185200,70142712300,26850,26850,26850,26850,0
|
|
20240319,185100,70142712300,26850,26850,26850,26850,0
|
|
20240319,185000,70142712300,26850,26850,26850,26850,0
|
|
20240319,184900,70142712300,26850,26850,26850,26850,0
|
|
20240319,184800,70142712300,26850,26850,26850,26850,0
|
|
20240319,184700,70142712300,26850,26850,26850,26850,0
|
|
20240319,184600,70142712300,26850,26850,26850,26850,0
|
|
20240319,184500,70142712300,26850,26850,26850,26850,0
|
|
20240319,184400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,184300,70142712300,26850,26850,26850,26850,0
|
|
20240319,184200,70142712300,26850,26850,26850,26850,0
|
|
20240319,184100,70142712300,26850,26850,26850,26850,0
|
|
20240319,184000,70142712300,26850,26850,26850,26850,0
|
|
20240319,183900,70142712300,26850,26850,26850,26850,0
|
|
20240319,183800,70142712300,26850,26850,26850,26850,0
|
|
20240319,183700,70142712300,26850,26850,26850,26850,0
|
|
20240319,183600,70142712300,26850,26850,26850,26850,0
|
|
20240319,183500,70142712300,26850,26850,26850,26850,0
|
|
20240319,183400,70142712300,26850,26850,26850,26850,0
|
|
20240319,183300,70142712300,26850,26850,26850,26850,0
|
|
20240319,183200,70142712300,26850,26850,26850,26850,0
|
|
20240319,183100,70142712300,26850,26850,26850,26850,0
|
|
20240319,183000,70142712300,26850,26850,26850,26850,0
|
|
20240319,182900,70142712300,26850,26850,26850,26850,0
|
|
20240319,182800,70142712300,26850,26850,26850,26850,0
|
|
20240319,182700,70142712300,26850,26850,26850,26850,0
|
|
20240319,182600,70142712300,26850,26850,26850,26850,0
|
|
20240319,182500,70142712300,26850,26850,26850,26850,0
|
|
20240319,182400,70142712300,26850,26850,26850,26850,0
|
|
20240319,182300,70142712300,26850,26850,26850,26850,0
|
|
20240319,182200,70142712300,26850,26850,26850,26850,0
|
|
20240319,182100,70142712300,26850,26850,26850,26850,0
|
|
20240319,182000,70142712300,26850,26850,26850,26850,0
|
|
20240319,181900,70142712300,26850,26850,26850,26850,0
|
|
20240319,181800,70142712300,26850,26850,26850,26850,0
|
|
20240319,181700,70142712300,26850,26850,26850,26850,0
|
|
20240319,181600,70142712300,26850,26850,26850,26850,0
|
|
20240319,181500,70142712300,26850,26850,26850,26850,0
|
|
20240319,181400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,181300,70142712300,26850,26850,26850,26850,0
|
|
20240319,181200,70142712300,26850,26850,26850,26850,0
|
|
20240319,181100,70142712300,26850,26850,26850,26850,0
|
|
20240319,181000,70142712300,26850,26850,26850,26850,0
|
|
20240319,180900,70142712300,26850,26850,26850,26850,0
|
|
20240319,180800,70142712300,26850,26850,26850,26850,0
|
|
20240319,180700,70142712300,26850,26850,26850,26850,0
|
|
20240319,180600,70142712300,26850,26850,26850,26850,0
|
|
20240319,180500,70142712300,26850,26850,26850,26850,0
|
|
20240319,180400,70142712300,26850,26850,26850,26850,0
|
|
20240319,180300,70142712300,26850,26850,26850,26850,0
|
|
20240319,180200,70142712300,26850,26850,26850,26850,0
|
|
20240319,180100,70142712300,26850,26850,26850,26850,0
|
|
20240319,180000,70142712300,26850,26850,26850,26850,0
|
|
20240319,175900,70142712300,26850,26850,26850,26850,0
|
|
20240319,175800,70142712300,26850,26850,26850,26850,0
|
|
20240319,175700,70142712300,26850,26850,26850,26850,0
|
|
20240319,175600,70142712300,26850,26850,26850,26850,0
|
|
20240319,175500,70142712300,26850,26850,26850,26850,0
|
|
20240319,175400,70142712300,26850,26850,26850,26850,0
|
|
20240319,175300,70142712300,26850,26850,26850,26850,0
|
|
20240319,175200,70142712300,26850,26850,26850,26850,0
|
|
20240319,175100,70142712300,26850,26850,26850,26850,0
|
|
20240319,175000,70142712300,26850,26850,26850,26850,0
|
|
20240319,174900,70142712300,26850,26850,26850,26850,0
|
|
20240319,174800,70142712300,26850,26850,26850,26850,0
|
|
20240319,174700,70142712300,26850,26850,26850,26850,0
|
|
20240319,174600,70142712300,26850,26850,26850,26850,0
|
|
20240319,174500,70142712300,26850,26850,26850,26850,0
|
|
20240319,174400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,174300,70142712300,26850,26850,26850,26850,0
|
|
20240319,174200,70142712300,26850,26850,26850,26850,0
|
|
20240319,174100,70142712300,26850,26850,26850,26850,0
|
|
20240319,174000,70142712300,26850,26850,26850,26850,0
|
|
20240319,173900,70142712300,26850,26850,26850,26850,0
|
|
20240319,173800,70142712300,26850,26850,26850,26850,0
|
|
20240319,173700,70142712300,26850,26850,26850,26850,0
|
|
20240319,173600,70142712300,26850,26850,26850,26850,0
|
|
20240319,173500,70142712300,26850,26850,26850,26850,0
|
|
20240319,173400,70142712300,26850,26850,26850,26850,0
|
|
20240319,173300,70142712300,26850,26850,26850,26850,0
|
|
20240319,173200,70142712300,26850,26850,26850,26850,0
|
|
20240319,173100,70142712300,26850,26850,26850,26850,0
|
|
20240319,173000,70142712300,26850,26850,26850,26850,0
|
|
20240319,172900,70142712300,26850,26850,26850,26850,0
|
|
20240319,172800,70142712300,26850,26850,26850,26850,0
|
|
20240319,172700,70142712300,26850,26850,26850,26850,0
|
|
20240319,172600,70142712300,26850,26850,26850,26850,0
|
|
20240319,172500,70142712300,26850,26850,26850,26850,0
|
|
20240319,172400,70142712300,26850,26850,26850,26850,0
|
|
20240319,172300,70142712300,26850,26850,26850,26850,0
|
|
20240319,172200,70142712300,26850,26850,26850,26850,0
|
|
20240319,172100,70142712300,26850,26850,26850,26850,0
|
|
20240319,172000,70142712300,26850,26850,26850,26850,0
|
|
20240319,171900,70142712300,26850,26850,26850,26850,0
|
|
20240319,171800,70142712300,26850,26850,26850,26850,0
|
|
20240319,171700,70142712300,26850,26850,26850,26850,0
|
|
20240319,171600,70142712300,26850,26850,26850,26850,0
|
|
20240319,171500,70142712300,26850,26850,26850,26850,0
|
|
20240319,171400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,171300,70142712300,26850,26850,26850,26850,0
|
|
20240319,171200,70142712300,26850,26850,26850,26850,0
|
|
20240319,171100,70142712300,26850,26850,26850,26850,0
|
|
20240319,171000,70142712300,26850,26850,26850,26850,0
|
|
20240319,170900,70142712300,26850,26850,26850,26850,0
|
|
20240319,170800,70142712300,26850,26850,26850,26850,0
|
|
20240319,170700,70142712300,26850,26850,26850,26850,0
|
|
20240319,170600,70142712300,26850,26850,26850,26850,0
|
|
20240319,170500,70142712300,26850,26850,26850,26850,0
|
|
20240319,170400,70142712300,26850,26850,26850,26850,0
|
|
20240319,170300,70142712300,26850,26850,26850,26850,0
|
|
20240319,170200,70142712300,26850,26850,26850,26850,0
|
|
20240319,170100,70142712300,26850,26850,26850,26850,0
|
|
20240319,170000,70142712300,26850,26850,26850,26850,0
|
|
20240319,165900,70142712300,26850,26850,26850,26850,0
|
|
20240319,165800,70142712300,26850,26850,26850,26850,0
|
|
20240319,165700,70142712300,26850,26850,26850,26850,0
|
|
20240319,165600,70142712300,26850,26850,26850,26850,0
|
|
20240319,165500,70142712300,26850,26850,26850,26850,0
|
|
20240319,165400,70142712300,26850,26850,26850,26850,0
|
|
20240319,165300,70142712300,26850,26850,26850,26850,0
|
|
20240319,165200,70142712300,26850,26850,26850,26850,0
|
|
20240319,165100,70142712300,26850,26850,26850,26850,0
|
|
20240319,165000,70142712300,26850,26850,26850,26850,0
|
|
20240319,164900,70142712300,26850,26850,26850,26850,0
|
|
20240319,164800,70142712300,26850,26850,26850,26850,0
|
|
20240319,164700,70142712300,26850,26850,26850,26850,0
|
|
20240319,164600,70142712300,26850,26850,26850,26850,0
|
|
20240319,164500,70142712300,26850,26850,26850,26850,0
|
|
20240319,164400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,164300,70142712300,26850,26850,26850,26850,0
|
|
20240319,164200,70142712300,26850,26850,26850,26850,0
|
|
20240319,164100,70142712300,26850,26850,26850,26850,0
|
|
20240319,164000,70142712300,26850,26850,26850,26850,0
|
|
20240319,163900,70142712300,26850,26850,26850,26850,0
|
|
20240319,163800,70142712300,26850,26850,26850,26850,0
|
|
20240319,163700,70142712300,26850,26850,26850,26850,0
|
|
20240319,163600,70142712300,26850,26850,26850,26850,0
|
|
20240319,163500,70142712300,26850,26850,26850,26850,0
|
|
20240319,163400,70142712300,26850,26850,26850,26850,0
|
|
20240319,163300,70142712300,26850,26850,26850,26850,0
|
|
20240319,163200,70142712300,26850,26850,26850,26850,0
|
|
20240319,163100,70142712300,26850,26850,26850,26850,0
|
|
20240319,163000,70142712300,26850,26850,26850,26850,0
|
|
20240319,162900,70142712300,26850,26850,26850,26850,0
|
|
20240319,162800,70142712300,26850,26850,26850,26850,0
|
|
20240319,162700,70142712300,26850,26850,26850,26850,0
|
|
20240319,162600,70142712300,26850,26850,26850,26850,0
|
|
20240319,162500,70142712300,26850,26850,26850,26850,0
|
|
20240319,162400,70142712300,26850,26850,26850,26850,0
|
|
20240319,162300,70142712300,26850,26850,26850,26850,0
|
|
20240319,162200,70142712300,26850,26850,26850,26850,0
|
|
20240319,162100,70142712300,26850,26850,26850,26850,0
|
|
20240319,162000,70142712300,26850,26850,26850,26850,0
|
|
20240319,161900,70142712300,26850,26850,26850,26850,0
|
|
20240319,161800,70142712300,26850,26850,26850,26850,0
|
|
20240319,161700,70142712300,26850,26850,26850,26850,0
|
|
20240319,161600,70142712300,26850,26850,26850,26850,0
|
|
20240319,161500,70142712300,26850,26850,26850,26850,0
|
|
20240319,161400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,161300,70142712300,26850,26850,26850,26850,0
|
|
20240319,161200,70142712300,26850,26850,26850,26850,0
|
|
20240319,161100,70142712300,26850,26850,26850,26850,0
|
|
20240319,161000,70142712300,26850,26850,26850,26850,0
|
|
20240319,160900,70142712300,26850,26850,26850,26850,0
|
|
20240319,160800,70142712300,26850,26850,26850,26850,0
|
|
20240319,160700,70142712300,26850,26850,26850,26850,0
|
|
20240319,160600,70142712300,26850,26850,26850,26850,0
|
|
20240319,160500,70142712300,26850,26850,26850,26850,0
|
|
20240319,160400,70142712300,26850,26850,26850,26850,0
|
|
20240319,160300,70142712300,26850,26850,26850,26850,0
|
|
20240319,160200,70142712300,26850,26850,26850,26850,0
|
|
20240319,160100,70142712300,26850,26850,26850,26850,0
|
|
20240319,160000,70142712300,26850,26850,26850,26850,0
|
|
20240319,155900,70142712300,26850,26850,26850,26850,0
|
|
20240319,155800,70142712300,26850,26850,26850,26850,0
|
|
20240319,155700,70142712300,26850,26850,26850,26850,0
|
|
20240319,155600,70142712300,26850,26850,26850,26850,0
|
|
20240319,155500,70142712300,26850,26850,26850,26850,0
|
|
20240319,155400,70142712300,26850,26850,26850,26850,0
|
|
20240319,155300,70142712300,26850,26850,26850,26850,0
|
|
20240319,155200,70142712300,26850,26850,26850,26850,0
|
|
20240319,155100,70142712300,26850,26850,26850,26850,0
|
|
20240319,155000,70142712300,26850,26850,26850,26850,0
|
|
20240319,154900,70142712300,26850,26850,26850,26850,0
|
|
20240319,154800,70142712300,26850,26850,26850,26850,0
|
|
20240319,154700,70142712300,26850,26850,26850,26850,0
|
|
20240319,154600,70142712300,26850,26850,26850,26850,0
|
|
20240319,154500,70142712300,26850,26850,26850,26850,0
|
|
20240319,154400,70142712300,26850,26850,26850,26850,35745
|
|
20240319,154300,70142712300,26850,26850,26850,26850,0
|
|
20240319,154200,70142712300,26850,26850,26850,26850,0
|
|
20240319,154100,70142712300,26850,26850,26850,26850,0
|
|
20240319,154000,70142712300,26850,26850,26850,26850,0
|
|
20240319,153900,70142712300,26850,26850,26850,26850,0
|
|
20240319,153800,70142712300,26850,26850,26850,26850,0
|
|
20240319,153700,70142712300,26850,26850,26850,26850,0
|
|
20240319,153600,70142712300,26850,26850,26850,26850,0
|
|
20240319,153500,70142712300,26850,26850,26850,26850,0
|
|
20240319,153400,70142712300,26850,26850,26850,26850,0
|
|
20240319,153300,70142712300,26850,26850,26850,26850,0
|
|
20240319,153200,70142712300,26850,26850,26850,26850,0
|
|
20240319,153100,70142712300,26850,26850,26850,26850,0
|
|
20240319,153000,70142712300,26850,26850,26850,26850,35745
|
|
20240319,152900,69182959050,26850,26850,26850,26850,0
|
|
20240319,152800,69182959050,26850,26850,26850,26850,0
|
|
20240319,152700,69182959050,26850,26850,26850,26850,0
|
|
20240319,152600,69182959050,26850,26850,26850,26850,0
|
|
20240319,152500,69182959050,26850,26850,26850,26850,0
|
|
20240319,152400,69182959050,26850,26850,26850,26850,0
|
|
20240319,152300,69182959050,26850,26850,26850,26850,0
|
|
20240319,152200,69182959050,26850,26850,26850,26850,0
|
|
20240319,152100,69182959050,26850,26850,26850,26850,0
|
|
20240319,152000,69182959050,26850,26850,26850,26850,0
|
|
20240319,151900,69182959050,26850,26850,26900,26800,4686
|
|
20240319,151800,69057121050,26850,26800,26900,26800,7803
|
|
20240319,151700,68847651800,26800,26900,26950,26800,6402
|
|
20240319,151600,68675632150,26900,26900,26950,26900,848
|
|
20240319,151500,68652808750,26900,26950,26950,26900,666
|
|
20240319,151400,68634886550,26900,26950,27000,26900,2134
|
|
20240319,151300,68577384750,26950,26950,27000,26950,2843
|
|
20240319,151200,68500731700,26950,27000,27000,26950,1125
|
|
20240319,151100,68470397900,27000,27000,27000,26950,1256
|
|
20240319,151000,68436529000,27000,27000,27050,26950,3917
|
|
20240319,150900,68330721750,27000,27000,27050,27000,941
|
|
20240319,150800,68305291050,27050,27100,27100,27050,1907
|
|
20240319,150700,68253684950,27050,27000,27100,27000,1434
|
|
20240319,150600,68214892250,27050,27000,27100,26950,19089
|
|
20240319,150500,67698241650,27050,27000,27050,27000,4199
|
|
20240319,150400,67584866100,27000,27000,27050,27000,2435
|
|
20240319,150300,67519113450,27000,27000,27050,27000,2032
|
|
20240319,150200,67464220500,27000,27050,27050,27000,1775
|
|
20240319,150100,67416269850,27050,27100,27100,27000,5612
|
|
20240319,150000,67264465450,27100,27100,27100,27050,1446
|
|
20240319,145900,67225304000,27100,27050,27100,27050,3245
|
|
20240319,145800,67137425700,27050,27100,27100,27050,2851
|
|
20240319,145700,67060226800,27050,27050,27100,27000,7272
|
|
20240319,145600,66863419500,27050,27050,27050,27000,3988
|
|
20240319,145500,66755549000,27000,26950,27050,26900,17729
|
|
20240319,145400,66277140900,26950,26900,27000,26900,9922
|
|
20240319,145300,66009727650,26900,26900,26950,26850,8863
|
|
20240319,145200,65771328850,26850,26850,26900,26800,6986
|
|
20240319,145100,65583760400,26800,26800,26850,26800,11593
|
|
20240319,145000,65273011950,26850,26850,26850,26800,2715
|
|
20240319,144900,65200247350,26800,26800,26850,26800,1683
|
|
20240319,144800,65155140850,26800,26800,26800,26750,5379
|
|
20240319,144700,65010997100,26800,26750,26800,26700,3462
|
|
20240319,144600,64918410800,26700,26750,26750,26700,3481
|
|
20240319,144500,64825436200,26750,26750,26750,26700,2519
|
|
20240319,144400,64758092550,26750,26750,26750,26700,1933
|
|
20240319,144300,64706452700,26750,26750,26800,26700,8073
|
|
20240319,144200,64490495250,26800,26850,26850,26750,3620
|
|
20240319,144100,64393533800,26850,26800,26850,26800,1627
|
|
20240319,144000,64349927100,26850,26800,26850,26800,4138
|
|
20240319,143900,64239015050,26800,26800,26850,26800,1793
|
|
20240319,143800,64190954750,26850,26850,26850,26800,4054
|
|
20240319,143700,64082269150,26800,26800,26850,26800,853
|
|
20240319,143600,64059396450,26800,26800,26850,26800,973
|
|
20240319,143500,64033318750,26800,26800,26850,26800,2985
|
|
20240319,143400,63953314100,26850,26850,26900,26800,900
|
|
20240319,143300,63929148550,26900,26900,26900,26850,1315
|
|
20240319,143200,63893831700,26900,26850,26900,26850,247
|
|
20240319,143100,63887195050,26850,26900,26900,26800,997
|
|
20240319,143000,63860450150,26800,26850,26900,26800,2759
|
|
20240319,142900,63786404350,26850,26900,26900,26850,1188
|
|
20240319,142800,63754496450,26900,26900,26900,26850,501
|
|
20240319,142700,63741037650,26900,26800,26900,26800,3078
|
|
20240319,142600,63658404450,26800,26850,26850,26800,912
|
|
20240319,142500,63633939150,26800,26850,26850,26800,90
|
|
20240319,142400,63631524850,26850,26850,26900,26800,2519
|
|
20240319,142300,63563888950,26850,26900,26900,26850,393
|
|
20240319,142200,63553328800,26900,26900,26900,26900,513
|
|
20240319,142100,63539529100,26900,26900,26900,26850,2345
|
|
20240319,142000,63476449900,26850,26900,26900,26850,1410
|
|
20240319,141900,63438576900,26850,26850,26900,26850,2698
|
|
20240319,141800,63366129000,26850,26900,26900,26850,1430
|
|
20240319,141700,63327729450,26850,26900,26900,26850,273
|
|
20240319,141600,63320396400,26900,26850,26900,26850,10407
|
|
20240319,141500,63040960050,26900,26850,26900,26850,1519
|
|
20240319,141400,63000161650,26850,26850,26900,26850,437
|
|
20240319,141300,62988410300,26900,26900,26900,26850,296
|
|
20240319,141200,62980448500,26900,26900,26950,26850,852
|
|
20240319,141100,62957520900,26950,26900,26950,26900,1909
|
|
20240319,141000,62906167000,26950,26900,26950,26900,2306
|
|
20240319,140900,62844088800,26900,26950,26950,26900,338
|
|
20240319,140800,62834985700,26950,26900,26950,26900,738
|
|
20240319,140700,62815102150,26900,26900,26900,26900,976
|
|
20240319,140600,62788847750,26900,26900,26900,26900,58
|
|
20240319,140500,62787287550,26850,26850,26900,26850,629
|
|
20240319,140400,62770372250,26900,26900,26900,26850,2652
|
|
20240319,140300,62699034250,26900,26900,26900,26850,316
|
|
20240319,140200,62690534800,26900,26900,26900,26850,272
|
|
20240319,140100,62683228750,26850,26900,26900,26850,92
|
|
20240319,140000,62680754100,26900,26850,26900,26850,267
|
|
20240319,135900,62673573550,26850,26900,26900,26850,2555
|
|
20240319,135800,62604870400,26900,26850,26900,26850,4561
|
|
20240319,135700,62482405100,26900,26850,26900,26850,953
|
|
20240319,135600,62456798900,26850,26900,26900,26850,1095
|
|
20240319,135500,62427392000,26900,26900,26900,26850,9311
|
|
20240319,135400,62176926150,26950,26900,26950,26900,899
|
|
20240319,135300,62152721050,26900,26900,26950,26900,933
|
|
20240319,135200,62127602500,26900,26950,26950,26900,140
|
|
20240319,135100,62123830650,26900,26900,26950,26900,224
|
|
20240319,135000,62117803450,26900,26950,26950,26900,651
|
|
20240319,134900,62100270100,26950,26900,27000,26900,868
|
|
20240319,134800,62076895000,26950,26950,27000,26950,2426
|
|
20240319,134700,62011512350,27000,26950,27000,26950,135
|
|
20240319,134600,62007868900,27000,26950,27000,26950,235
|
|
20240319,134500,62001531700,26950,26950,26950,26950,1453
|
|
20240319,134400,61962373350,26950,26950,27000,26950,2571
|
|
20240319,134300,61893071550,27000,26950,27000,26950,425
|
|
20240319,134200,61881614350,27000,27000,27000,26950,910
|
|
20240319,134100,61857077250,27000,27000,27000,26950,522
|
|
20240319,134000,61843003850,26950,26950,27000,26950,1980
|
|
20240319,133900,61789635800,27000,26950,27000,26950,943
|
|
20240319,133800,61764215600,27000,27000,27000,26950,1529
|
|
20240319,133700,61722993300,27000,27000,27000,26950,688
|
|
20240319,133600,61704427350,26950,27000,27000,26950,480
|
|
20240319,133500,61691486000,26950,27000,27000,26950,728
|
|
20240319,133400,61671854800,27000,26950,27000,26950,7548
|
|
20240319,133300,61468300000,26950,26950,26950,26900,1679
|
|
20240319,133200,61423053800,26900,26950,26950,26900,289
|
|
20240319,133100,61415272650,26950,26900,26950,26850,6795
|
|
20240319,133000,61232294550,26850,26950,26950,26850,4356
|
|
20240319,132900,61115117750,26900,26900,26950,26850,557
|
|
20240319,132800,61100129750,26850,26850,26950,26850,3665
|
|
20240319,132700,61001557600,26900,26900,26900,26850,555
|
|
20240319,132600,60986646450,26900,26850,26900,26850,248
|
|
20240319,132500,60979985500,26900,26900,26900,26850,1464
|
|
20240319,132400,60940661100,26900,26950,26950,26850,4751
|
|
20240319,132300,60812833900,26950,26950,26950,26900,526
|
|
20240319,132200,60798669950,26950,26900,26950,26900,499
|
|
20240319,132100,60785239650,26900,26950,26950,26900,868
|
|
20240319,132000,60761882550,26950,26900,26950,26900,276
|
|
20240319,131900,60754445250,26900,26900,26950,26900,1394
|
|
20240319,131800,60716896850,26900,26950,26950,26900,967
|
|
20240319,131700,60690872200,26950,26950,26950,26900,261
|
|
20240319,131600,60683838300,26950,26900,26950,26900,647
|
|
20240319,131500,60666422350,26900,26900,26950,26850,5181
|
|
20240319,131400,60527041150,26900,26850,26900,26850,622
|
|
20240319,131300,60510320550,26850,26900,26900,26850,212
|
|
20240319,131200,60504619800,26900,26900,26900,26850,1020
|
|
20240319,131100,60477209950,26900,26900,26900,26850,1416
|
|
20240319,131000,60439119800,26900,26850,26900,26850,900
|
|
20240319,130900,60414911500,26850,26900,26900,26850,947
|
|
20240319,130800,60389446600,26850,26850,26900,26850,269
|
|
20240319,130700,60382218850,26850,26900,26900,26850,152
|
|
20240319,130600,60378131050,26850,26800,26850,26800,2377
|
|
20240319,130500,60314314750,26800,26850,26850,26800,409
|
|
20240319,130400,60303336300,26800,26850,26850,26800,738
|
|
20240319,130300,60283546350,26800,26850,26850,26800,647
|
|
20240319,130200,60266204750,26800,26800,26850,26800,1054
|
|
20240319,130100,60237954250,26800,26800,26850,26800,364
|
|
20240319,130000,60228184300,26850,26800,26850,26800,630
|
|
20240319,125900,60211279300,26850,26800,26850,26800,537
|
|
20240319,125800,60196882600,26800,26850,26850,26800,2000
|
|
20240319,125700,60143230300,26850,26800,26850,26800,1523
|
|
20240319,125600,60102385450,26850,26850,26850,26800,306
|
|
20240319,125500,60094174100,26850,26850,26850,26800,1488
|
|
20240319,125400,60054272600,26850,26850,26850,26800,209
|
|
20240319,125300,60048662200,26850,26750,26850,26750,3033
|
|
20240319,125200,59967383100,26750,26750,26800,26750,1573
|
|
20240319,125100,59925297200,26800,26800,26800,26750,212
|
|
20240319,125000,59919615750,26800,26750,26800,26750,550
|
|
20240319,124900,59904877100,26800,26750,26800,26700,2974
|
|
20240319,124800,59825306950,26750,26700,26750,26700,664
|
|
20240319,124700,59807555900,26750,26750,26750,26700,269
|
|
20240319,124600,59800367600,26750,26750,26750,26700,358
|
|
20240319,124500,59790800350,26750,26700,26750,26700,3801
|
|
20240319,124400,59689292000,26700,26700,26750,26700,1291
|
|
20240319,124300,59654818350,26750,26750,26750,26700,1180
|
|
20240319,124200,59623288150,26750,26700,26750,26700,613
|
|
20240319,124100,59606906350,26700,26750,26750,26700,1874
|
|
20240319,124000,59556855850,26750,26750,26750,26700,1273
|
|
20240319,123900,59522857450,26750,26700,26750,26700,1828
|
|
20240319,123800,59474026500,26750,26700,26750,26700,1152
|
|
20240319,123700,59443250750,26750,26750,26750,26700,1429
|
|
20240319,123600,59405075300,26750,26800,26850,26750,5500
|
|
20240319,123500,59257914800,26800,26750,26850,26750,1499
|
|
20240319,123400,59217751200,26750,26800,26800,26750,496
|
|
20240319,123300,59204461950,26800,26750,26800,26750,548
|
|
20240319,123200,59189790950,26750,26750,26800,26750,87
|
|
20240319,123100,59187459650,26800,26750,26800,26750,153
|
|
20240319,123000,59183363150,26800,26800,26800,26750,1690
|
|
20240319,122900,59138143150,26750,26800,26800,26750,93
|
|
20240319,122800,59135651250,26800,26800,26800,26750,3755
|
|
20240319,122700,59035065350,26750,26800,26800,26750,409
|
|
20240319,122600,59024121350,26750,26800,26800,26750,726
|
|
20240319,122500,59004674400,26750,26750,26800,26750,2350
|
|
20240319,122400,58941808200,26800,26800,26800,26750,330
|
|
20240319,122300,58932972100,26750,26750,26800,26750,983
|
|
20240319,122200,58906671550,26750,26750,26800,26750,317
|
|
20240319,122100,58898190100,26750,26750,26800,26750,225
|
|
20240319,122000,58892167550,26800,26800,26800,26750,775
|
|
20240319,121900,58871415300,26800,26800,26800,26750,1135
|
|
20240319,121800,58841046550,26800,26800,26850,26750,3642
|
|
20240319,121700,58743457650,26800,26850,26850,26800,1377
|
|
20240319,121600,58706549100,26850,26850,26850,26800,123
|
|
20240319,121500,58703249300,26850,26850,26850,26800,1612
|
|
20240319,121400,58659994250,26850,26800,26850,26800,735
|
|
20240319,121300,58640278550,26800,26850,26850,26800,382
|
|
20240319,121200,58630034600,26850,26900,26900,26850,971
|
|
20240319,121100,58603962550,26900,26850,26900,26850,645
|
|
20240319,121000,58586643150,26900,26900,26900,26850,390
|
|
20240319,120900,58576165500,26850,26900,26900,26850,273
|
|
20240319,120800,58568831900,26900,26900,26900,26850,131
|
|
20240319,120700,58565309700,26850,26900,26900,26850,456
|
|
20240319,120600,58553052600,26900,26850,26900,26850,758
|
|
20240319,120500,58532695500,26850,26850,26850,26800,277
|
|
20240319,120400,58525263200,26850,26850,26900,26800,537
|
|
20240319,120300,58510845550,26850,26850,26900,26850,2218
|
|
20240319,120200,58451289550,26800,26900,26900,26800,981
|
|
20240319,120100,58424992350,26850,26800,26900,26800,518
|
|
20240319,120000,58411082800,26850,26850,26900,26800,390
|
|
20240319,115900,58400617300,26850,26900,26900,26850,113
|
|
20240319,115800,58397578550,26900,26900,26900,26850,1069
|
|
20240319,115700,58368870450,26900,26800,26900,26800,1613
|
|
20240319,115600,58325614250,26850,26900,26900,26800,756
|
|
20240319,115500,58305322700,26850,26850,26900,26850,775
|
|
20240319,115400,58284513000,26900,26850,26900,26800,1082
|
|
20240319,115300,58255458950,26850,26850,26850,26800,382
|
|
20240319,115200,58245202500,26850,26900,26900,26850,4947
|
|
20240319,115100,58112367300,26850,26850,26900,26850,1438
|
|
20240319,115000,58073718600,26850,26850,26900,26850,340
|
|
20240319,114900,58064586550,26900,26850,26900,26850,671
|
|
20240319,114800,58046556550,26900,26900,26900,26850,221
|
|
20240319,114700,58040615200,26900,26850,26900,26850,870
|
|
20240319,114600,58017250300,26850,26900,26900,26850,695
|
|
20240319,114500,57998556500,26900,26900,26900,26850,1624
|
|
20240319,114400,57954874950,26900,26900,26900,26850,539
|
|
20240319,114300,57940378450,26900,26900,26900,26850,445
|
|
20240319,114200,57928420250,26900,26950,26950,26900,2620
|
|
20240319,114100,57857939600,26950,26900,26950,26900,705
|
|
20240319,114000,57838970450,26900,26900,26950,26900,231
|
|
20240319,113900,57832750500,26900,26950,27000,26900,1552
|
|
20240319,113800,57790914050,26950,26950,27000,26950,1907
|
|
20240319,113700,57739505350,26950,27000,27000,26950,257
|
|
20240319,113600,57732567800,26950,26950,27000,26900,561
|
|
20240319,113500,57717435200,26950,26950,27000,26950,2221
|
|
20240319,113400,57657577300,26950,26950,26950,26900,65
|
|
20240319,113300,57655825850,26950,26850,26950,26850,2705
|
|
20240319,113200,57583081800,26900,26900,26900,26850,456
|
|
20240319,113100,57570832550,26900,26850,26900,26800,3647
|
|
20240319,113000,57473005600,26850,26850,26900,26850,3382
|
|
20240319,112900,57382197450,26850,26900,26900,26850,290
|
|
20240319,112800,57374400750,26900,26850,26900,26850,1375
|
|
20240319,112700,57337481050,26850,26850,26900,26850,305
|
|
20240319,112600,57329280550,26900,26850,26900,26850,1050
|
|
20240319,112500,57301083850,26900,26850,26900,26850,1077
|
|
20240319,112400,57272159000,26850,26850,26900,26850,1974
|
|
20240319,112300,57219143150,26850,26900,26900,26850,1059
|
|
20240319,112200,57190701750,26900,26900,26900,26850,1171
|
|
20240319,112100,57159203650,26900,26900,26900,26850,498
|
|
20240319,112000,57145814650,26850,26950,26950,26850,3201
|
|
20240319,111900,57059707800,26950,26950,26950,26900,1722
|
|
20240319,111800,57013303600,26900,26950,27000,26900,6026
|
|
20240319,111700,56850960850,26950,27000,27000,26950,810
|
|
20240319,111600,56829121200,27000,27000,27000,26950,1146
|
|
20240319,111500,56798191950,27000,27000,27000,26950,815
|
|
20240319,111400,56776215950,27000,27000,27000,26950,1619
|
|
20240319,111300,56732562650,26950,27000,27000,26950,1334
|
|
20240319,111200,56696596900,27000,27000,27000,26950,1926
|
|
20240319,111100,56644619900,27000,27000,27000,26950,927
|
|
20240319,111000,56619597250,27000,26950,27000,26900,1734
|
|
20240319,110900,56572860050,26950,26900,26950,26900,1639
|
|
20240319,110800,56528689300,26950,26900,26950,26900,458
|
|
20240319,110700,56516359200,26950,26900,26950,26900,1290
|
|
20240319,110600,56481601650,26950,26900,26950,26900,411
|
|
20240319,110500,56470532800,26900,26950,26950,26900,987
|
|
20240319,110400,56443940650,26950,26900,26950,26850,1970
|
|
20240319,110300,56390950200,26900,26900,26900,26850,1713
|
|
20240319,110200,56344890850,26900,26900,26900,26850,690
|
|
20240319,110100,56326342700,26900,26800,26900,26800,1171
|
|
20240319,110000,56294902500,26800,26800,26850,26750,1655
|
|
20240319,105900,56250553400,26800,26750,26800,26750,1043
|
|
20240319,105800,56222609500,26800,26750,26800,26750,912
|
|
20240319,105700,56198177050,26700,26700,26800,26700,9898
|
|
20240319,105600,55933861700,26750,26750,26800,26700,5593
|
|
20240319,105500,55784239700,26750,26800,26850,26750,2004
|
|
20240319,105400,55730598550,26800,26850,26850,26750,5899
|
|
20240319,105300,55572568000,26850,26800,26850,26800,1302
|
|
20240319,105200,55537656100,26800,26800,26850,26800,407
|
|
20240319,105100,55526731500,26800,26850,26900,26800,1119
|
|
20240319,105000,55496711950,26800,26850,26850,26800,333
|
|
20240319,104900,55487776550,26900,26800,26900,26800,692
|
|
20240319,104800,55469202400,26900,26850,26900,26800,6041
|
|
20240319,104700,55307143200,26850,26900,26900,26800,1792
|
|
20240319,104600,55259029150,26900,26850,26900,26800,1931
|
|
20240319,104500,55207168950,26800,26800,26850,26800,1299
|
|
20240319,104400,55172309650,26800,26800,26850,26750,3500
|
|
20240319,104300,55078515350,26750,26750,26850,26750,2545
|
|
20240319,104200,55010342150,26750,26800,26800,26750,499
|
|
20240319,104100,54996974000,26800,26750,26800,26700,2451
|
|
20240319,104000,54931401650,26750,26850,26850,26750,3201
|
|
20240319,103900,54845618350,26750,26700,26800,26700,5909
|
|
20240319,103800,54687400850,26700,26650,26750,26600,4514
|
|
20240319,103700,54566948200,26600,26600,26700,26600,3925
|
|
20240319,103600,54462397900,26650,26600,26650,26600,11597
|
|
20240319,103500,54153726300,26600,26650,26700,26600,12149
|
|
20240319,103400,53830137400,26650,26700,26750,26650,3800
|
|
20240319,103300,53728697150,26750,26700,26750,26700,1866
|
|
20240319,103200,53678864950,26650,26700,26750,26650,7487
|
|
20240319,103100,53479211800,26650,26650,26700,26650,4398
|
|
20240319,103000,53361903950,26650,26700,26750,26600,12879
|
|
20240319,102900,53018687400,26750,26700,26750,26700,33212
|
|
20240319,102800,52131761650,26750,26700,26750,26700,2080
|
|
20240319,102700,52076167400,26750,26800,26800,26700,6225
|
|
20240319,102600,51909639750,26800,26750,26800,26700,6350
|
|
20240319,102500,51739752600,26750,26800,26800,26700,20083
|
|
20240319,102400,51202691350,26800,26800,26800,26750,2466
|
|
20240319,102300,51136692100,26800,26800,26850,26750,8671
|
|
20240319,102200,50904372650,26800,26800,26850,26800,4759
|
|
20240319,102100,50776803900,26850,26800,26850,26800,3862
|
|
20240319,102000,50673269750,26850,26850,26850,26800,3167
|
|
20240319,101900,50588375900,26850,26800,26900,26800,2834
|
|
20240319,101800,50512367800,26900,26900,26900,26850,6039
|
|
20240319,101700,50350184550,26900,26900,26900,26850,1487
|
|
20240319,101600,50310239250,26900,26900,26900,26850,11057
|
|
20240319,101500,50013040350,26900,27000,27000,26900,4066
|
|
20240319,101400,49903448700,27000,27000,27000,26950,1124
|
|
20240319,101300,49873119900,26950,26950,27000,26950,1166
|
|
20240319,101200,49841690800,26950,26950,27000,26950,3072
|
|
20240319,101100,49758892250,26950,27000,27000,26950,3434
|
|
20240319,101000,49666304850,27000,26950,27000,26900,5892
|
|
20240319,100900,49507622900,26950,27000,27000,26900,9027
|
|
20240319,100800,49264366950,27000,27000,27050,26950,3538
|
|
20240319,100700,49168827750,27050,27050,27050,27000,2866
|
|
20240319,100600,49091372050,27050,27050,27050,27000,2292
|
|
20240319,100500,49029408200,27050,27050,27100,27000,1736
|
|
20240319,100400,48982462200,27050,27050,27050,27000,7019
|
|
20240319,100300,48792750400,27050,27000,27050,26950,9393
|
|
20240319,100200,48539103000,27050,27050,27050,27000,2182
|
|
20240319,100100,48480158000,27000,27050,27100,27000,10297
|
|
20240319,100000,48201893450,27100,27100,27150,27050,3133
|
|
20240319,095900,48117013550,27100,27050,27150,27050,2895
|
|
20240319,095800,48038591300,27050,27100,27150,27050,5628
|
|
20240319,095700,47886096250,27100,27150,27150,27100,1110
|
|
20240319,095600,47855994500,27100,27150,27200,27100,6286
|
|
20240319,095500,47685347900,27200,27200,27200,27150,329
|
|
20240319,095400,47676402600,27200,27150,27200,27150,2300
|
|
20240319,095300,47613935600,27200,27200,27200,27150,4534
|
|
20240319,095200,47490767200,27150,27100,27200,27050,19062
|
|
20240319,095100,46973839600,27100,27150,27150,27100,8655
|
|
20240319,095000,46739257100,27100,27150,27200,27100,8628
|
|
20240319,094900,46504902250,27200,27200,27200,27150,3094
|
|
20240319,094800,46420818350,27200,27200,27200,27150,1991
|
|
20240319,094700,46366708700,27200,27200,27200,27150,4691
|
|
20240319,094600,46239279850,27150,27150,27200,27150,7473
|
|
20240319,094500,46036298250,27150,27200,27200,27150,4018
|
|
20240319,094400,45927182100,27100,27100,27200,27100,9362
|
|
20240319,094300,45672931800,27100,27150,27200,27100,8071
|
|
20240319,094200,45454032750,27150,27200,27250,27150,10008
|
|
20240319,094100,45182021900,27200,27200,27200,27100,14551
|
|
20240319,094000,44786445150,27200,27150,27250,27150,30147
|
|
20240319,093900,43966659300,27200,27100,27200,27100,14735
|
|
20240319,093800,43566621700,27100,27000,27150,27000,28816
|
|
20240319,093700,42787045850,27000,26950,27000,26900,4668
|
|
20240319,093600,42661261150,26900,26850,26950,26800,10978
|
|
20240319,093500,42366401650,26850,26850,26850,26800,3221
|
|
20240319,093400,42280033050,26850,26900,26950,26800,11343
|
|
20240319,093300,41975198850,26950,26900,26950,26900,3660
|
|
20240319,093200,41876682050,26950,26850,26950,26850,5092
|
|
20240319,093100,41739816600,26900,26850,26950,26850,6831
|
|
20240319,093000,41556096650,26900,26850,26950,26850,4717
|
|
20240319,092900,41429208000,26900,26850,26950,26850,7661
|
|
20240319,092800,41223212850,26900,26800,26900,26750,35660
|
|
20240319,092700,40268355800,26800,26800,26850,26750,29591
|
|
20240319,092600,39475434050,26800,27000,27000,26800,66429
|
|
20240319,092500,37691142250,27000,27050,27100,26950,25240
|
|
20240319,092400,37009365550,27100,27050,27100,27000,7237
|
|
20240319,092300,36813611350,27050,27000,27050,27000,5171
|
|
20240319,092200,36673885300,27050,27100,27100,27000,18857
|
|
20240319,092100,36163925250,27100,27150,27150,27050,11378
|
|
20240319,092000,35855539000,27150,27050,27150,27000,12588
|
|
20240319,091900,35514634350,27050,27000,27100,27000,8811
|
|
20240319,091800,35276449700,27000,27100,27100,26950,15579
|
|
20240319,091700,34855565800,27100,27100,27150,27050,15843
|
|
20240319,091600,34426438900,27100,26950,27100,26900,35942
|
|
20240319,091500,33456138700,26950,26950,27000,26900,17728
|
|
20240319,091400,32978378150,27000,26950,27000,26950,14573
|
|
20240319,091300,32585497250,26950,26950,27000,26900,30089
|
|
20240319,091200,31774719850,27000,27150,27200,26950,76952
|
|
20240319,091100,29692540200,27100,27150,27200,27100,18326
|
|
20240319,091000,29194704650,27150,27300,27300,27100,63177
|
|
20240319,090900,27477690300,27300,27250,27300,27200,21961
|
|
20240319,090800,26878720550,27250,27150,27250,27150,21052
|
|
20240319,090700,26306179000,27150,27100,27200,27050,33830
|
|
20240319,090600,25388156900,27150,27150,27250,27100,51558
|
|
20240319,090500,23989650350,27200,27300,27350,27150,60188
|
|
20240319,090400,22351225900,27300,27500,27600,27250,101406
|
|
20240319,090300,19575446150,27500,27400,27650,27350,153901
|
|
20240319,090200,15343884200,27400,27450,27500,27400,77658
|
|
20240319,090100,13212902550,27450,27650,27700,27450,118663
|
|
20240319,090000,9940406350,27700,27700,27750,27550,358942
|