652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194900,2849544350,28950,28950,28950,28950,706
|
|
20240329,194800,2849544350,28950,28950,28950,28950,0
|
|
20240329,194700,2849544350,28950,28950,28950,28950,0
|
|
20240329,194600,2849544350,28950,28950,28950,28950,0
|
|
20240329,194500,2849544350,28950,28950,28950,28950,0
|
|
20240329,194400,2849544350,28950,28950,28950,28950,0
|
|
20240329,194300,2849544350,28950,28950,28950,28950,0
|
|
20240329,194200,2849544350,28950,28950,28950,28950,0
|
|
20240329,194100,2849544350,28950,28950,28950,28950,0
|
|
20240329,194000,2849544350,28950,28950,28950,28950,0
|
|
20240329,193900,2849544350,28950,28950,28950,28950,0
|
|
20240329,193800,2849544350,28950,28950,28950,28950,0
|
|
20240329,193700,2849544350,28950,28950,28950,28950,0
|
|
20240329,193600,2849544350,28950,28950,28950,28950,0
|
|
20240329,193500,2849544350,28950,28950,28950,28950,0
|
|
20240329,193400,2849544350,28950,28950,28950,28950,0
|
|
20240329,193300,2849544350,28950,28950,28950,28950,0
|
|
20240329,193200,2849544350,28950,28950,28950,28950,0
|
|
20240329,193100,2849544350,28950,28950,28950,28950,0
|
|
20240329,193000,2849544350,28950,28950,28950,28950,0
|
|
20240329,192900,2849544350,28950,28950,28950,28950,0
|
|
20240329,192800,2849544350,28950,28950,28950,28950,0
|
|
20240329,192700,2849544350,28950,28950,28950,28950,0
|
|
20240329,192600,2849544350,28950,28950,28950,28950,0
|
|
20240329,192500,2849544350,28950,28950,28950,28950,0
|
|
20240329,192400,2849544350,28950,28950,28950,28950,0
|
|
20240329,192300,2849544350,28950,28950,28950,28950,0
|
|
20240329,192200,2849544350,28950,28950,28950,28950,0
|
|
20240329,192100,2849544350,28950,28950,28950,28950,0
|
|
20240329,192000,2849544350,28950,28950,28950,28950,0
|
|
20240329,191900,2849544350,28950,28950,28950,28950,706
|
|
20240329,191800,2849544350,28950,28950,28950,28950,0
|
|
20240329,191700,2849544350,28950,28950,28950,28950,0
|
|
20240329,191600,2849544350,28950,28950,28950,28950,0
|
|
20240329,191500,2849544350,28950,28950,28950,28950,0
|
|
20240329,191400,2849544350,28950,28950,28950,28950,0
|
|
20240329,191300,2849544350,28950,28950,28950,28950,0
|
|
20240329,191200,2849544350,28950,28950,28950,28950,0
|
|
20240329,191100,2849544350,28950,28950,28950,28950,0
|
|
20240329,191000,2849544350,28950,28950,28950,28950,0
|
|
20240329,190900,2849544350,28950,28950,28950,28950,0
|
|
20240329,190800,2849544350,28950,28950,28950,28950,0
|
|
20240329,190700,2849544350,28950,28950,28950,28950,0
|
|
20240329,190600,2849544350,28950,28950,28950,28950,0
|
|
20240329,190500,2849544350,28950,28950,28950,28950,0
|
|
20240329,190400,2849544350,28950,28950,28950,28950,0
|
|
20240329,190300,2849544350,28950,28950,28950,28950,0
|
|
20240329,190200,2849544350,28950,28950,28950,28950,0
|
|
20240329,190100,2849544350,28950,28950,28950,28950,0
|
|
20240329,190000,2849544350,28950,28950,28950,28950,0
|
|
20240329,185900,2849544350,28950,28950,28950,28950,0
|
|
20240329,185800,2849544350,28950,28950,28950,28950,0
|
|
20240329,185700,2849544350,28950,28950,28950,28950,0
|
|
20240329,185600,2849544350,28950,28950,28950,28950,0
|
|
20240329,185500,2849544350,28950,28950,28950,28950,0
|
|
20240329,185400,2849544350,28950,28950,28950,28950,0
|
|
20240329,185300,2849544350,28950,28950,28950,28950,0
|
|
20240329,185200,2849544350,28950,28950,28950,28950,0
|
|
20240329,185100,2849544350,28950,28950,28950,28950,0
|
|
20240329,185000,2849544350,28950,28950,28950,28950,0
|
|
20240329,184900,2849544350,28950,28950,28950,28950,706
|
|
20240329,184800,2849544350,28950,28950,28950,28950,0
|
|
20240329,184700,2849544350,28950,28950,28950,28950,0
|
|
20240329,184600,2849544350,28950,28950,28950,28950,0
|
|
20240329,184500,2849544350,28950,28950,28950,28950,0
|
|
20240329,184400,2849544350,28950,28950,28950,28950,0
|
|
20240329,184300,2849544350,28950,28950,28950,28950,0
|
|
20240329,184200,2849544350,28950,28950,28950,28950,0
|
|
20240329,184100,2849544350,28950,28950,28950,28950,0
|
|
20240329,184000,2849544350,28950,28950,28950,28950,0
|
|
20240329,183900,2849544350,28950,28950,28950,28950,0
|
|
20240329,183800,2849544350,28950,28950,28950,28950,0
|
|
20240329,183700,2849544350,28950,28950,28950,28950,0
|
|
20240329,183600,2849544350,28950,28950,28950,28950,0
|
|
20240329,183500,2849544350,28950,28950,28950,28950,0
|
|
20240329,183400,2849544350,28950,28950,28950,28950,0
|
|
20240329,183300,2849544350,28950,28950,28950,28950,0
|
|
20240329,183200,2849544350,28950,28950,28950,28950,0
|
|
20240329,183100,2849544350,28950,28950,28950,28950,0
|
|
20240329,183000,2849544350,28950,28950,28950,28950,0
|
|
20240329,182900,2849544350,28950,28950,28950,28950,0
|
|
20240329,182800,2849544350,28950,28950,28950,28950,0
|
|
20240329,182700,2849544350,28950,28950,28950,28950,0
|
|
20240329,182600,2849544350,28950,28950,28950,28950,0
|
|
20240329,182500,2849544350,28950,28950,28950,28950,0
|
|
20240329,182400,2849544350,28950,28950,28950,28950,0
|
|
20240329,182300,2849544350,28950,28950,28950,28950,0
|
|
20240329,182200,2849544350,28950,28950,28950,28950,0
|
|
20240329,182100,2849544350,28950,28950,28950,28950,0
|
|
20240329,182000,2849544350,28950,28950,28950,28950,0
|
|
20240329,181900,2849544350,28950,28950,28950,28950,706
|
|
20240329,181800,2849544350,28950,28950,28950,28950,0
|
|
20240329,181700,2849544350,28950,28950,28950,28950,0
|
|
20240329,181600,2849544350,28950,28950,28950,28950,0
|
|
20240329,181500,2849544350,28950,28950,28950,28950,0
|
|
20240329,181400,2849544350,28950,28950,28950,28950,0
|
|
20240329,181300,2849544350,28950,28950,28950,28950,0
|
|
20240329,181200,2849544350,28950,28950,28950,28950,0
|
|
20240329,181100,2849544350,28950,28950,28950,28950,0
|
|
20240329,181000,2849544350,28950,28950,28950,28950,0
|
|
20240329,180900,2849544350,28950,28950,28950,28950,0
|
|
20240329,180800,2849544350,28950,28950,28950,28950,0
|
|
20240329,180700,2849544350,28950,28950,28950,28950,0
|
|
20240329,180600,2849544350,28950,28950,28950,28950,0
|
|
20240329,180500,2849544350,28950,28950,28950,28950,0
|
|
20240329,180400,2849544350,28950,28950,28950,28950,0
|
|
20240329,180300,2849544350,28950,28950,28950,28950,0
|
|
20240329,180200,2849544350,28950,28950,28950,28950,0
|
|
20240329,180100,2849544350,28950,28950,28950,28950,0
|
|
20240329,180000,2849544350,28950,28950,28950,28950,0
|
|
20240329,175900,2849544350,28950,28950,28950,28950,0
|
|
20240329,175800,2849544350,28950,28950,28950,28950,0
|
|
20240329,175700,2849544350,28950,28950,28950,28950,0
|
|
20240329,175600,2849544350,28950,28950,28950,28950,0
|
|
20240329,175500,2849544350,28950,28950,28950,28950,0
|
|
20240329,175400,2849544350,28950,28950,28950,28950,0
|
|
20240329,175300,2849544350,28950,28950,28950,28950,0
|
|
20240329,175200,2849544350,28950,28950,28950,28950,0
|
|
20240329,175100,2849544350,28950,28950,28950,28950,0
|
|
20240329,175000,2849544350,28950,28950,28950,28950,0
|
|
20240329,174900,2849544350,28950,28950,28950,28950,706
|
|
20240329,174800,2849544350,28950,28950,28950,28950,0
|
|
20240329,174700,2849544350,28950,28950,28950,28950,0
|
|
20240329,174600,2849544350,28950,28950,28950,28950,0
|
|
20240329,174500,2849544350,28950,28950,28950,28950,0
|
|
20240329,174400,2849544350,28950,28950,28950,28950,0
|
|
20240329,174300,2849544350,28950,28950,28950,28950,0
|
|
20240329,174200,2849544350,28950,28950,28950,28950,0
|
|
20240329,174100,2849544350,28950,28950,28950,28950,0
|
|
20240329,174000,2849544350,28950,28950,28950,28950,0
|
|
20240329,173900,2849544350,28950,28950,28950,28950,0
|
|
20240329,173800,2849544350,28950,28950,28950,28950,0
|
|
20240329,173700,2849544350,28950,28950,28950,28950,0
|
|
20240329,173600,2849544350,28950,28950,28950,28950,0
|
|
20240329,173500,2849544350,28950,28950,28950,28950,0
|
|
20240329,173400,2849544350,28950,28950,28950,28950,0
|
|
20240329,173300,2849544350,28950,28950,28950,28950,0
|
|
20240329,173200,2849544350,28950,28950,28950,28950,0
|
|
20240329,173100,2849544350,28950,28950,28950,28950,0
|
|
20240329,173000,2849544350,28950,28950,28950,28950,0
|
|
20240329,172900,2849544350,28950,28950,28950,28950,0
|
|
20240329,172800,2849544350,28950,28950,28950,28950,0
|
|
20240329,172700,2849544350,28950,28950,28950,28950,0
|
|
20240329,172600,2849544350,28950,28950,28950,28950,0
|
|
20240329,172500,2849544350,28950,28950,28950,28950,0
|
|
20240329,172400,2849544350,28950,28950,28950,28950,0
|
|
20240329,172300,2849544350,28950,28950,28950,28950,0
|
|
20240329,172200,2849544350,28950,28950,28950,28950,0
|
|
20240329,172100,2849544350,28950,28950,28950,28950,0
|
|
20240329,172000,2849544350,28950,28950,28950,28950,0
|
|
20240329,171900,2849544350,28950,28950,28950,28950,706
|
|
20240329,171800,2849544350,28950,28950,28950,28950,0
|
|
20240329,171700,2849544350,28950,28950,28950,28950,0
|
|
20240329,171600,2849544350,28950,28950,28950,28950,0
|
|
20240329,171500,2849544350,28950,28950,28950,28950,0
|
|
20240329,171400,2849544350,28950,28950,28950,28950,0
|
|
20240329,171300,2849544350,28950,28950,28950,28950,0
|
|
20240329,171200,2849544350,28950,28950,28950,28950,0
|
|
20240329,171100,2849544350,28950,28950,28950,28950,0
|
|
20240329,171000,2849544350,28950,28950,28950,28950,0
|
|
20240329,170900,2849544350,28950,28950,28950,28950,0
|
|
20240329,170800,2849544350,28950,28950,28950,28950,0
|
|
20240329,170700,2849544350,28950,28950,28950,28950,0
|
|
20240329,170600,2849544350,28950,28950,28950,28950,0
|
|
20240329,170500,2849544350,28950,28950,28950,28950,0
|
|
20240329,170400,2849544350,28950,28950,28950,28950,0
|
|
20240329,170300,2849544350,28950,28950,28950,28950,0
|
|
20240329,170200,2849544350,28950,28950,28950,28950,0
|
|
20240329,170100,2849544350,28950,28950,28950,28950,0
|
|
20240329,170000,2849544350,28950,28950,28950,28950,0
|
|
20240329,165900,2849544350,28950,28950,28950,28950,0
|
|
20240329,165800,2849544350,28950,28950,28950,28950,0
|
|
20240329,165700,2849544350,28950,28950,28950,28950,0
|
|
20240329,165600,2849544350,28950,28950,28950,28950,0
|
|
20240329,165500,2849544350,28950,28950,28950,28950,0
|
|
20240329,165400,2849544350,28950,28950,28950,28950,0
|
|
20240329,165300,2849544350,28950,28950,28950,28950,0
|
|
20240329,165200,2849544350,28950,28950,28950,28950,0
|
|
20240329,165100,2849544350,28950,28950,28950,28950,0
|
|
20240329,165000,2849544350,28950,28950,28950,28950,0
|
|
20240329,164900,2849544350,28950,28950,28950,28950,706
|
|
20240329,164800,2849544350,28950,28950,28950,28950,0
|
|
20240329,164700,2849544350,28950,28950,28950,28950,0
|
|
20240329,164600,2849544350,28950,28950,28950,28950,0
|
|
20240329,164500,2849544350,28950,28950,28950,28950,0
|
|
20240329,164400,2849544350,28950,28950,28950,28950,0
|
|
20240329,164300,2849544350,28950,28950,28950,28950,0
|
|
20240329,164200,2849544350,28950,28950,28950,28950,0
|
|
20240329,164100,2849544350,28950,28950,28950,28950,0
|
|
20240329,164000,2849544350,28950,28950,28950,28950,0
|
|
20240329,163900,2849544350,28950,28950,28950,28950,0
|
|
20240329,163800,2849544350,28950,28950,28950,28950,0
|
|
20240329,163700,2849544350,28950,28950,28950,28950,0
|
|
20240329,163600,2849544350,28950,28950,28950,28950,0
|
|
20240329,163500,2849544350,28950,28950,28950,28950,0
|
|
20240329,163400,2849544350,28950,28950,28950,28950,0
|
|
20240329,163300,2849544350,28950,28950,28950,28950,0
|
|
20240329,163200,2849544350,28950,28950,28950,28950,0
|
|
20240329,163100,2849544350,28950,28950,28950,28950,0
|
|
20240329,163000,2849544350,28950,28950,28950,28950,0
|
|
20240329,162900,2849544350,28950,28950,28950,28950,0
|
|
20240329,162800,2849544350,28950,28950,28950,28950,0
|
|
20240329,162700,2849544350,28950,28950,28950,28950,0
|
|
20240329,162600,2849544350,28950,28950,28950,28950,0
|
|
20240329,162500,2849544350,28950,28950,28950,28950,0
|
|
20240329,162400,2849544350,28950,28950,28950,28950,0
|
|
20240329,162300,2849544350,28950,28950,28950,28950,0
|
|
20240329,162200,2849544350,28950,28950,28950,28950,0
|
|
20240329,162100,2849544350,28950,28950,28950,28950,0
|
|
20240329,162000,2849544350,28950,28950,28950,28950,0
|
|
20240329,161900,2849544350,28950,28950,28950,28950,706
|
|
20240329,161800,2849544350,28950,28950,28950,28950,0
|
|
20240329,161700,2849544350,28950,28950,28950,28950,0
|
|
20240329,161600,2849544350,28950,28950,28950,28950,0
|
|
20240329,161500,2849544350,28950,28950,28950,28950,0
|
|
20240329,161400,2849544350,28950,28950,28950,28950,0
|
|
20240329,161300,2849544350,28950,28950,28950,28950,0
|
|
20240329,161200,2849544350,28950,28950,28950,28950,0
|
|
20240329,161100,2849544350,28950,28950,28950,28950,0
|
|
20240329,161000,2849544350,28950,28950,28950,28950,0
|
|
20240329,160900,2849544350,28950,28950,28950,28950,0
|
|
20240329,160800,2849544350,28950,28950,28950,28950,0
|
|
20240329,160700,2849544350,28950,28950,28950,28950,0
|
|
20240329,160600,2849544350,28950,28950,28950,28950,0
|
|
20240329,160500,2849544350,28950,28950,28950,28950,0
|
|
20240329,160400,2849544350,28950,28950,28950,28950,0
|
|
20240329,160300,2849544350,28950,28950,28950,28950,0
|
|
20240329,160200,2849544350,28950,28950,28950,28950,0
|
|
20240329,160100,2849544350,28950,28950,28950,28950,0
|
|
20240329,160000,2849544350,28950,28950,28950,28950,0
|
|
20240329,155900,2849544350,28950,28950,28950,28950,0
|
|
20240329,155800,2849544350,28950,28950,28950,28950,0
|
|
20240329,155700,2849544350,28950,28950,28950,28950,0
|
|
20240329,155600,2849544350,28950,28950,28950,28950,0
|
|
20240329,155500,2849544350,28950,28950,28950,28950,0
|
|
20240329,155400,2849544350,28950,28950,28950,28950,0
|
|
20240329,155300,2849544350,28950,28950,28950,28950,0
|
|
20240329,155200,2849544350,28950,28950,28950,28950,0
|
|
20240329,155100,2849544350,28950,28950,28950,28950,0
|
|
20240329,155000,2849544350,28950,28950,28950,28950,0
|
|
20240329,154900,2849544350,28950,28950,28950,28950,706
|
|
20240329,154800,2849544350,28950,28950,28950,28950,0
|
|
20240329,154700,2849544350,28950,28950,28950,28950,0
|
|
20240329,154600,2849544350,28950,28950,28950,28950,0
|
|
20240329,154500,2849544350,28950,28950,28950,28950,0
|
|
20240329,154400,2849544350,28950,28950,28950,28950,0
|
|
20240329,154300,2849544350,28950,28950,28950,28950,0
|
|
20240329,154200,2849544350,28950,28950,28950,28950,0
|
|
20240329,154100,2849544350,28950,28950,28950,28950,0
|
|
20240329,154000,2849544350,28950,28950,28950,28950,0
|
|
20240329,153900,2849544350,28950,28950,28950,28950,0
|
|
20240329,153800,2849544350,28950,28950,28950,28950,0
|
|
20240329,153700,2849544350,28950,28950,28950,28950,0
|
|
20240329,153600,2849544350,28950,28950,28950,28950,0
|
|
20240329,153500,2849544350,28950,28950,28950,28950,0
|
|
20240329,153400,2849544350,28950,28950,28950,28950,0
|
|
20240329,153300,2849544350,28950,28950,28950,28950,0
|
|
20240329,153200,2849544350,28950,28950,28950,28950,0
|
|
20240329,153100,2849544350,28950,28950,28950,28950,0
|
|
20240329,153000,2849544350,28950,28950,28950,28950,706
|
|
20240329,152900,2829105650,29000,29000,29000,29000,0
|
|
20240329,152800,2829105650,29000,29000,29000,29000,0
|
|
20240329,152700,2829105650,29000,29000,29000,29000,0
|
|
20240329,152600,2829105650,29000,29000,29000,29000,0
|
|
20240329,152500,2829105650,29000,29000,29000,29000,0
|
|
20240329,152400,2829105650,29000,29000,29000,29000,0
|
|
20240329,152300,2829105650,29000,29000,29000,29000,0
|
|
20240329,152200,2829105650,29000,29000,29000,29000,0
|
|
20240329,152100,2829105650,29000,29000,29000,29000,0
|
|
20240329,152000,2829105650,29000,29000,29000,29000,0
|
|
20240329,151900,2829105650,29000,29000,29000,28950,23
|
|
20240329,151800,2828438950,29000,28950,29000,28950,188
|
|
20240329,151700,2822995150,29000,29050,29050,29000,191
|
|
20240329,151600,2817455650,29050,29050,29050,29000,433
|
|
20240329,151500,2804897000,29050,29050,29050,29050,40
|
|
20240329,151400,2803735000,29050,29050,29050,29050,22
|
|
20240329,151300,2803095900,29000,29000,29000,29000,2
|
|
20240329,151200,2803037900,29050,29050,29050,29050,23
|
|
20240329,151100,2802369750,29050,29050,29050,29050,70
|
|
20240329,151000,2800336250,29050,29050,29050,29050,22
|
|
20240329,150900,2799697150,29000,29000,29000,29000,11
|
|
20240329,150800,2799378150,29050,29050,29050,29050,0
|
|
20240329,150700,2799378150,29050,29000,29050,29000,36
|
|
20240329,150600,2798332950,29000,29000,29000,29000,197
|
|
20240329,150500,2792619950,29000,29000,29000,29000,20
|
|
20240329,150400,2792039950,29000,28950,29000,28950,48
|
|
20240329,150300,2790649350,29000,29000,29000,28950,25
|
|
20240329,150200,2789924400,28950,28950,28950,28950,1
|
|
20240329,150100,2789895450,28950,28950,28950,28950,30
|
|
20240329,150000,2789026950,28900,28900,29000,28900,304
|
|
20240329,145900,2780232050,28900,28900,28900,28900,19
|
|
20240329,145800,2779682950,28900,28850,28900,28850,365
|
|
20240329,145700,2769149000,28850,28850,28850,28850,0
|
|
20240329,145600,2769149000,28850,28850,28850,28850,20
|
|
20240329,145500,2768572000,28800,28800,28800,28800,26
|
|
20240329,145400,2767823200,28850,28850,28850,28850,24
|
|
20240329,145300,2767130800,28800,28800,28800,28800,0
|
|
20240329,145200,2767130800,28800,28850,28850,28800,15
|
|
20240329,145100,2766698300,28850,28900,28900,28850,23
|
|
20240329,145000,2766033750,28900,28900,28900,28900,0
|
|
20240329,144900,2766033750,28900,28900,28900,28900,24
|
|
20240329,144800,2765340150,28800,28800,28800,28800,13
|
|
20240329,144700,2764965750,28800,28850,28850,28800,200
|
|
20240329,144600,2759200600,28900,28850,28900,28850,24
|
|
20240329,144500,2758507200,28900,28900,28900,28900,0
|
|
20240329,144400,2758507200,28900,28900,28900,28850,185
|
|
20240329,144300,2753168550,28900,28900,28900,28900,104
|
|
20240329,144200,2750162950,29000,28850,29000,28850,67
|
|
20240329,144100,2748220750,28850,28900,28900,28850,456
|
|
20240329,144000,2735049750,28950,28950,28950,28950,123
|
|
20240329,143900,2731488900,28950,28950,28950,28950,413
|
|
20240329,143800,2719532550,28950,28950,28950,28950,279
|
|
20240329,143700,2711455500,29000,29000,29000,29000,21
|
|
20240329,143600,2710846500,28950,28950,28950,28950,0
|
|
20240329,143500,2710846500,28950,29000,29000,28950,186
|
|
20240329,143400,2705453500,29050,29050,29050,29050,68
|
|
20240329,143300,2703478100,29000,29050,29050,29000,22
|
|
20240329,143200,2702839100,29000,29000,29000,29000,4
|
|
20240329,143100,2702723100,29050,29050,29050,29050,0
|
|
20240329,143000,2702723100,29050,29050,29050,29050,23
|
|
20240329,142900,2702054950,29000,29000,29000,29000,45
|
|
20240329,142800,2700749950,29000,29050,29050,29000,53
|
|
20240329,142700,2699211900,29000,29000,29000,29000,200
|
|
20240329,142600,2693411900,29000,29000,29000,29000,29
|
|
20240329,142500,2692570900,28950,28950,28950,28950,1
|
|
20240329,142400,2692541950,29000,29000,29000,29000,76
|
|
20240329,142300,2690337950,29050,29000,29050,29000,21
|
|
20240329,142200,2689727950,29000,29050,29050,29000,35
|
|
20240329,142100,2688711250,29050,29050,29050,29050,23
|
|
20240329,142000,2688043100,29000,29000,29000,29000,24
|
|
20240329,141900,2687347100,29000,29000,29000,29000,121
|
|
20240329,141800,2683838100,29000,29000,29000,29000,0
|
|
20240329,141700,2683838100,29000,29000,29000,29000,6
|
|
20240329,141600,2683664100,29000,29000,29000,29000,44
|
|
20240329,141500,2682388100,29000,28950,29000,28950,46
|
|
20240329,141400,2681054850,29000,29000,29000,29000,252
|
|
20240329,141300,2673746850,29000,29000,29000,29000,50
|
|
20240329,141200,2672296850,29000,29000,29000,29000,28
|
|
20240329,141100,2671484850,28950,28950,28950,28950,20
|
|
20240329,141000,2670905850,28950,28950,28950,28950,85
|
|
20240329,140900,2668445100,29000,28950,29000,28950,66
|
|
20240329,140800,2666533400,29000,29000,29000,29000,1
|
|
20240329,140700,2666504400,29000,29000,29000,29000,279
|
|
20240329,140600,2658413400,29050,29050,29050,29050,0
|
|
20240329,140500,2658413400,29050,29050,29050,29050,21
|
|
20240329,140400,2657803350,29050,29050,29050,29050,20
|
|
20240329,140300,2657222350,29050,29050,29050,29050,0
|
|
20240329,140200,2657222350,29050,29050,29050,29050,23
|
|
20240329,140100,2656554200,29050,29050,29050,29050,6
|
|
20240329,140000,2656379900,29050,29000,29050,29000,37
|
|
20240329,135900,2655305850,29000,29000,29000,29000,1
|
|
20240329,135800,2655276850,29050,29000,29050,29000,27
|
|
20240329,135700,2654492550,29000,29000,29000,29000,1
|
|
20240329,135600,2654463550,29050,29050,29050,29050,28
|
|
20240329,135500,2653650150,29000,29000,29000,29000,0
|
|
20240329,135400,2653650150,29000,29050,29050,29000,9
|
|
20240329,135300,2653389100,29050,29050,29050,29050,143
|
|
20240329,135200,2649234950,29000,29000,29000,29000,1
|
|
20240329,135100,2649205950,29050,29050,29050,29050,22
|
|
20240329,135000,2648566850,29000,29000,29000,29000,0
|
|
20240329,134900,2648566850,29000,29050,29050,29000,25
|
|
20240329,134800,2647840650,29000,29000,29000,29000,10
|
|
20240329,134700,2647550650,29050,29050,29050,29000,213
|
|
20240329,134600,2641363050,29050,29050,29050,29050,19
|
|
20240329,134500,2640811100,29000,29000,29000,29000,14
|
|
20240329,134400,2640405100,29050,29000,29050,28950,48
|
|
20240329,134300,2639012850,29000,29050,29050,29000,18
|
|
20240329,134200,2638490350,29050,29000,29050,29000,123
|
|
20240329,134100,2634922250,29050,29050,29050,29050,2
|
|
20240329,134000,2634864150,29050,29050,29050,29050,49
|
|
20240329,133900,2633440700,29050,29000,29050,29000,25
|
|
20240329,133800,2632714500,29050,29000,29050,29000,2
|
|
20240329,133700,2632656450,29000,28950,29000,28950,220
|
|
20240329,133600,2626276550,29000,29000,29000,29000,318
|
|
20240329,133500,2617054550,29000,29000,29000,29000,593
|
|
20240329,133400,2599857550,28950,28950,28950,28950,20
|
|
20240329,133300,2599278550,29000,29000,29000,29000,174
|
|
20240329,133200,2594232550,29000,29000,29000,29000,24
|
|
20240329,133100,2593536550,28950,28950,28950,28950,5
|
|
20240329,133000,2593391800,28950,28950,28950,28950,94
|
|
20240329,132900,2590670500,28950,28900,28950,28900,18
|
|
20240329,132800,2590149450,28950,28950,28950,28950,0
|
|
20240329,132700,2590149450,28950,28950,28950,28950,85
|
|
20240329,132600,2587688700,28950,29000,29000,28950,4
|
|
20240329,132500,2587572750,29000,29000,29000,29000,23
|
|
20240329,132400,2586905750,28950,29000,29000,28950,11
|
|
20240329,132300,2586586800,28950,28950,28950,28950,36
|
|
20240329,132200,2585544600,28850,28850,28850,28850,0
|
|
20240329,132100,2585544600,28850,28900,28900,28850,2
|
|
20240329,132000,2585486850,28850,28850,28850,28850,0
|
|
20240329,131900,2585486850,28850,28850,28900,28850,79
|
|
20240329,131800,2583207600,28850,28850,28850,28850,90
|
|
20240329,131700,2580611100,28850,28850,28850,28850,0
|
|
20240329,131600,2580611100,28850,28850,28850,28850,4
|
|
20240329,131500,2580495700,28800,28900,28900,28800,109
|
|
20240329,131400,2577352300,28950,28900,28950,28900,21
|
|
20240329,131300,2576744400,28900,28950,28950,28900,48
|
|
20240329,131200,2575356100,29000,29000,29000,29000,22
|
|
20240329,131100,2574718100,28950,28950,28950,28950,1
|
|
20240329,131000,2574689150,29000,29000,29000,29000,0
|
|
20240329,130900,2574689150,29000,28950,29000,28950,23
|
|
20240329,130800,2574022200,29000,29000,29000,29000,1
|
|
20240329,130700,2573993200,28950,28950,28950,28950,2
|
|
20240329,130600,2573935300,28950,28950,28950,28950,0
|
|
20240329,130500,2573935300,28950,28950,28950,28950,20
|
|
20240329,130400,2573356300,28950,28950,28950,28950,32
|
|
20240329,130300,2572429900,29000,29000,29000,29000,0
|
|
20240329,130200,2572429900,29000,29000,29000,29000,24
|
|
20240329,130100,2571733900,29000,29000,29000,29000,48
|
|
20240329,130000,2570341900,29000,28950,29000,28950,6
|
|
20240329,125900,2570167950,28950,28950,28950,28950,0
|
|
20240329,125800,2570167950,28950,29050,29050,28950,67
|
|
20240329,125700,2568221700,29100,29100,29100,29100,16
|
|
20240329,125600,2567756100,29000,29000,29000,29000,1
|
|
20240329,125500,2567727100,29100,28950,29100,28950,22
|
|
20240329,125400,2567089500,28950,28950,28950,28950,92
|
|
20240329,125300,2564426100,28800,28900,28900,28750,248
|
|
20240329,125200,2557285350,28850,28900,28900,28850,177
|
|
20240329,125100,2552176050,28900,28900,28900,28900,1
|
|
20240329,125000,2552147150,28850,28850,28850,28850,0
|
|
20240329,124900,2552147150,28850,28900,28900,28850,115
|
|
20240329,124800,2548828250,28850,28850,28950,28800,577
|
|
20240329,124700,2532192150,28850,28950,28950,28850,5
|
|
20240329,124600,2532047600,28900,28950,28950,28900,1111
|
|
20240329,124500,2499939100,28950,28950,28950,28950,0
|
|
20240329,124400,2499939100,28950,28950,29000,28950,52
|
|
20240329,124300,2498432500,28950,29000,29000,28950,6
|
|
20240329,124200,2498258650,28950,28950,28950,28950,1
|
|
20240329,124100,2498229700,28950,28950,29000,28950,139
|
|
20240329,124000,2494205150,29000,29000,29000,29000,6
|
|
20240329,123900,2494031150,29000,29050,29100,29000,268
|
|
20240329,123800,2486246450,29150,29150,29150,29150,0
|
|
20240329,123700,2486246450,29150,29100,29150,29100,87
|
|
20240329,123600,2483711850,29050,29050,29050,29050,47
|
|
20240329,123500,2482346500,29100,29100,29100,29100,27
|
|
20240329,123400,2481560800,29050,29100,29100,29050,22
|
|
20240329,123300,2480920800,29100,29050,29100,29050,21
|
|
20240329,123200,2480309750,29100,29100,29100,29100,3
|
|
20240329,123100,2480222450,29100,28950,29100,28900,13
|
|
20240329,123000,2479845450,28950,29050,29050,28900,161
|
|
20240329,122900,2475184550,28900,29000,29000,28900,779
|
|
20240329,122800,2452627250,29000,29050,29050,29000,40
|
|
20240329,122700,2451465300,29100,29100,29100,29100,7
|
|
20240329,122600,2451261600,29100,29100,29100,29100,49
|
|
20240329,122500,2449835700,29100,29150,29150,29100,29
|
|
20240329,122400,2448990400,29150,29150,29150,29150,0
|
|
20240329,122300,2448990400,29150,29000,29200,29000,3
|
|
20240329,122200,2448903050,29000,29150,29200,29000,122
|
|
20240329,122100,2445345100,29000,29100,29100,29000,373
|
|
20240329,122000,2434520900,29000,29100,29100,29000,309
|
|
20240329,121900,2425552300,29150,29150,29150,29150,0
|
|
20240329,121800,2425552300,29150,29150,29150,29150,274
|
|
20240329,121700,2417565200,29200,29200,29200,29200,63
|
|
20240329,121600,2415725600,29200,29150,29200,29150,6
|
|
20240329,121500,2415550450,29150,29250,29250,29150,2
|
|
20240329,121400,2415492050,29250,29150,29250,29150,29
|
|
20240329,121300,2414645600,29150,29000,29150,29000,39
|
|
20240329,121200,2413508900,29000,29100,29100,29000,293
|
|
20240329,121100,2405001850,29050,29100,29100,29050,181
|
|
20240329,121000,2399740800,29150,29150,29150,29150,4
|
|
20240329,120900,2399624200,29100,29100,29150,29100,223
|
|
20240329,120800,2393133800,29050,29050,29050,29050,252
|
|
20240329,120700,2385813200,29050,29150,29150,29050,852
|
|
20240329,120600,2361025700,29100,29100,29100,29100,59
|
|
20240329,120500,2359308800,29100,29150,29150,29100,754
|
|
20240329,120400,2337339100,29200,29250,29250,29200,323
|
|
20240329,120300,2327903100,29300,29300,29300,29300,135
|
|
20240329,120200,2323947600,29350,29350,29350,29350,23
|
|
20240329,120100,2323272550,29300,29300,29300,29300,94
|
|
20240329,120000,2320518350,29300,29400,29400,29300,21
|
|
20240329,115900,2319902550,29400,29400,29400,29400,10
|
|
20240329,115800,2319608550,29400,29250,29400,29250,307
|
|
20240329,115700,2310603050,29250,29200,29250,29200,31
|
|
20240329,115600,2309696500,29200,29200,29200,29200,236
|
|
20240329,115500,2302805300,29200,29150,29200,29150,220
|
|
20240329,115400,2296391250,29150,29150,29300,29150,165
|
|
20240329,115300,2291581050,29150,29150,29200,29150,383
|
|
20240329,115200,2280399750,29150,29200,29200,29150,50
|
|
20240329,115100,2278941050,29300,29350,29350,29300,174
|
|
20240329,115000,2273841850,29350,29350,29350,29350,79
|
|
20240329,114900,2271523200,29350,29400,29400,29350,209
|
|
20240329,114800,2265379200,29300,29300,29350,29300,95
|
|
20240329,114700,2262592950,29250,29150,29250,29100,146
|
|
20240329,114600,2258338100,29100,29200,29250,29100,2572
|
|
20240329,114500,2183187600,29250,29200,29250,29150,406
|
|
20240329,114400,2171347050,29200,29250,29250,29200,480
|
|
20240329,114300,2157325850,29250,29250,29250,29150,41
|
|
20240329,114200,2156126800,29250,29250,29250,29100,832
|
|
20240329,114100,2131843450,29150,29050,29150,29050,181
|
|
20240329,114000,2126572800,29000,29350,29350,29000,1352
|
|
20240329,113900,2087254600,29350,29500,29550,29050,1484
|
|
20240329,113800,2043742300,29550,29600,29600,29500,225
|
|
20240329,113700,2037103100,29600,29400,29650,29400,1839
|
|
20240329,113600,1982717700,29400,29400,29400,29300,744
|
|
20240329,113500,1960875300,29400,29400,29400,29250,749
|
|
20240329,113400,1938913650,29400,29200,29400,29100,663
|
|
20240329,113300,1919494100,29250,29150,29250,29000,3138
|
|
20240329,113200,1828343200,29150,29250,29350,29100,622
|
|
20240329,113100,1810137650,29100,29550,29550,29000,3683
|
|
20240329,113000,1702856000,29400,29650,29700,29250,3256
|
|
20240329,112900,1606867050,29650,30500,30500,29300,6594
|
|
20240329,112800,1409402250,30500,29950,30800,29850,9435
|
|
20240329,112700,1122240350,30150,30100,30900,29850,19346
|
|
20240329,112600,534034000,29900,28950,30500,28950,11959
|
|
20240329,112500,179805600,28950,28950,28950,28900,370
|
|
20240329,112400,169094400,28950,28950,28950,28950,101
|
|
20240329,112300,166170450,28950,28750,28950,28600,2040
|
|
20240329,112200,107295850,28700,28700,28700,28700,21
|
|
20240329,112100,106693150,28750,28750,28750,28750,24
|
|
20240329,112000,106003150,28650,28650,28650,28650,0
|
|
20240329,111900,106003150,28650,28650,28650,28650,0
|
|
20240329,111800,106003150,28650,28700,28700,28650,13
|
|
20240329,111700,105630300,28700,28700,28700,28700,0
|
|
20240329,111600,105630300,28700,28700,28700,28700,16
|
|
20240329,111500,105171100,28700,28700,28700,28700,0
|
|
20240329,111400,105171100,28700,28700,28700,28700,20
|
|
20240329,111300,104597100,28700,28700,28700,28700,27
|
|
20240329,111200,103822200,28650,28650,28650,28650,0
|
|
20240329,111100,103822200,28650,28650,28650,28650,50
|
|
20240329,111000,102389700,28700,28700,28700,28700,1
|
|
20240329,110900,102361000,28700,28700,28700,28700,49
|
|
20240329,110800,100954700,28750,28750,28750,28750,0
|
|
20240329,110700,100954700,28750,28750,28750,28750,1
|
|
20240329,110600,100925950,28600,28600,28600,28600,0
|
|
20240329,110500,100925950,28600,28600,28600,28600,0
|
|
20240329,110400,100925950,28600,28600,28600,28600,0
|
|
20240329,110300,100925950,28600,28600,28600,28600,0
|
|
20240329,110200,100925950,28600,28600,28600,28600,1816
|
|
20240329,110100,48988350,28550,28600,28600,28550,62
|
|
20240329,110000,47217750,28600,28600,28600,28600,22
|
|
20240329,105900,46588550,28600,28600,28600,28600,0
|
|
20240329,105800,46588550,28600,28750,28750,28600,178
|
|
20240329,105700,41490700,28750,28750,28750,28750,10
|
|
20240329,105600,41203200,28750,28750,28750,28750,0
|
|
20240329,105500,41203200,28750,28750,28750,28750,23
|
|
20240329,105400,40541950,28750,28750,28750,28750,0
|
|
20240329,105300,40541950,28750,28750,28750,28750,25
|
|
20240329,105200,39823200,28750,28750,28750,28750,0
|
|
20240329,105100,39823200,28750,28750,28750,28750,21
|
|
20240329,105000,39219450,28700,28700,28700,28700,1
|
|
20240329,104900,39190750,28750,28750,28750,28750,0
|
|
20240329,104800,39190750,28750,28750,28750,28750,23
|
|
20240329,104700,38529500,28750,28750,28750,28750,0
|
|
20240329,104600,38529500,28750,28750,28750,28750,20
|
|
20240329,104500,37954500,28700,28700,28700,28700,0
|
|
20240329,104400,37954500,28700,28700,28700,28700,1
|
|
20240329,104300,37925800,28700,28700,28700,28700,0
|
|
20240329,104200,37925800,28700,28700,28700,28700,0
|
|
20240329,104100,37925800,28700,28700,28700,28700,32
|
|
20240329,104000,37007400,28650,28650,28650,28650,0
|
|
20240329,103900,37007400,28650,28700,28700,28650,42
|
|
20240329,103800,35803000,28700,28700,28700,28700,0
|
|
20240329,103700,35803000,28700,28700,28700,28700,17
|
|
20240329,103600,35315100,28650,28650,28650,28650,0
|
|
20240329,103500,35315100,28650,28650,28650,28650,0
|
|
20240329,103400,35315100,28650,28650,28650,28650,24
|
|
20240329,103300,34627500,28650,28650,28650,28650,0
|
|
20240329,103200,34627500,28650,28650,28650,28650,23
|
|
20240329,103100,33968550,28650,28650,28650,28650,0
|
|
20240329,103000,33968550,28650,28650,28650,28600,25
|
|
20240329,102900,33252350,28600,28600,28600,28600,20
|
|
20240329,102800,32680350,28650,28650,28650,28650,0
|
|
20240329,102700,32680350,28650,28650,28650,28650,21
|
|
20240329,102600,32078700,28600,28600,28600,28600,1
|
|
20240329,102500,32050100,28600,28600,28600,28600,1
|
|
20240329,102400,32021500,28600,28600,28600,28600,0
|
|
20240329,102300,32021500,28600,28650,28650,28600,23
|
|
20240329,102200,31362700,28650,28650,28650,28650,19
|
|
20240329,102100,30818350,28650,28700,28700,28650,29
|
|
20240329,102000,29986300,28650,28650,28650,28650,55
|
|
20240329,101900,28410550,28650,28650,28650,28650,0
|
|
20240329,101800,28410550,28650,28650,28650,28650,0
|
|
20240329,101700,28410550,28650,28650,28650,28650,0
|
|
20240329,101600,28410550,28650,28600,28650,28600,259
|
|
20240329,101500,20999800,28600,28600,28600,28600,0
|
|
20240329,101400,20999800,28600,28600,28600,28600,22
|
|
20240329,101300,20370600,28550,28550,28550,28550,3
|
|
20240329,101200,20284950,28550,28550,28550,28550,0
|
|
20240329,101100,20284950,28550,28550,28550,28550,7
|
|
20240329,101000,20085100,28550,28550,28550,28550,0
|
|
20240329,100900,20085100,28550,28550,28550,28550,22
|
|
20240329,100800,19457000,28550,28550,28550,28550,0
|
|
20240329,100700,19457000,28550,28550,28550,28550,0
|
|
20240329,100600,19457000,28550,28550,28550,28550,0
|
|
20240329,100500,19457000,28550,28550,28550,28550,0
|
|
20240329,100400,19457000,28550,28550,28550,28550,3
|
|
20240329,100300,19371350,28550,28600,28600,28550,40
|
|
20240329,100200,18229100,28550,28550,28550,28550,5
|
|
20240329,100100,18086350,28600,28600,28600,28600,0
|
|
20240329,100000,18086350,28600,28600,28600,28600,0
|
|
20240329,095900,18086350,28600,28600,28600,28600,0
|
|
20240329,095800,18086350,28600,28600,28600,28600,0
|
|
20240329,095700,18086350,28600,28600,28600,28600,0
|
|
20240329,095600,18086350,28600,28600,28600,28600,0
|
|
20240329,095500,18086350,28600,28600,28600,28600,0
|
|
20240329,095400,18086350,28600,28600,28600,28450,14
|
|
20240329,095300,17687350,28500,28500,28500,28500,0
|
|
20240329,095200,17687350,28500,28500,28500,28500,0
|
|
20240329,095100,17687350,28500,28500,28500,28500,0
|
|
20240329,095000,17687350,28500,28500,28500,28500,0
|
|
20240329,094900,17687350,28500,28500,28500,28500,0
|
|
20240329,094800,17687350,28500,28600,28600,28500,20
|
|
20240329,094700,17116250,28600,28600,28600,28600,1
|
|
20240329,094600,17087650,28600,28600,28600,28600,0
|
|
20240329,094500,17087650,28600,28600,28600,28600,0
|
|
20240329,094400,17087650,28600,28600,28600,28600,0
|
|
20240329,094300,17087650,28600,28600,28600,28600,0
|
|
20240329,094200,17087650,28600,28600,28600,28600,0
|
|
20240329,094100,17087650,28600,28600,28600,28600,0
|
|
20240329,094000,17087650,28600,28600,28600,28600,0
|
|
20240329,093900,17087650,28600,28600,28600,28600,0
|
|
20240329,093800,17087650,28600,28600,28600,28600,0
|
|
20240329,093700,17087650,28600,28600,28600,28600,0
|
|
20240329,093600,17087650,28600,28600,28600,28600,110
|
|
20240329,093500,13941650,28650,28650,28650,28650,0
|
|
20240329,093400,13941650,28650,28650,28650,28650,0
|
|
20240329,093300,13941650,28650,28650,28650,28650,0
|
|
20240329,093200,13941650,28650,28650,28650,28650,0
|
|
20240329,093100,13941650,28650,28650,28650,28650,0
|
|
20240329,093000,13941650,28650,28650,28650,28650,0
|
|
20240329,092900,13941650,28650,28650,28650,28650,0
|
|
20240329,092800,13941650,28650,28650,28650,28650,0
|
|
20240329,092700,13941650,28650,28650,28650,28650,0
|
|
20240329,092600,13941650,28650,28650,28650,28650,0
|
|
20240329,092500,13941650,28650,28650,28650,28650,0
|
|
20240329,092400,13941650,28650,28650,28650,28650,19
|
|
20240329,092300,13397300,28600,28600,28600,28600,4
|
|
20240329,092200,13282900,28600,28450,28600,28450,26
|
|
20240329,092100,12540200,28450,28450,28450,28450,16
|
|
20240329,092000,12085000,28450,28450,28450,28450,0
|
|
20240329,091900,12085000,28450,28450,28450,28450,0
|
|
20240329,091800,12085000,28450,28450,28450,28450,0
|
|
20240329,091700,12085000,28450,28450,28450,28450,0
|
|
20240329,091600,12085000,28450,28450,28450,28450,69
|
|
20240329,091500,10121950,28450,28450,28450,28450,0
|
|
20240329,091400,10121950,28450,28450,28450,28450,0
|
|
20240329,091300,10121950,28450,28450,28450,28450,4
|
|
20240329,091200,10008150,28450,28450,28450,28450,2
|
|
20240329,091100,9951250,28450,28450,28450,28450,10
|
|
20240329,091000,9666750,28450,28450,28450,28450,0
|
|
20240329,090900,9666750,28450,28450,28450,28450,0
|
|
20240329,090800,9666750,28450,28450,28450,28450,0
|
|
20240329,090700,9666750,28450,28550,28550,28450,100
|
|
20240329,090600,6820750,28600,28600,28600,28600,0
|
|
20240329,090500,6820750,28600,28600,28600,28600,1
|
|
20240329,090400,6792150,28450,28550,28550,28450,25
|
|
20240329,090300,6079550,28450,28450,28450,28450,0
|
|
20240329,090200,6079550,28450,28450,28450,28450,0
|
|
20240329,090100,6079550,28450,28550,28850,28450,107
|
|
20240329,090000,3002000,28600,28400,28600,28400,105
|