575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,183100,4954221000,34050,34050,34050,34050,0
|
|
20240327,183000,4954221000,34050,34050,34050,34050,0
|
|
20240327,182900,4954221000,34050,34050,34050,34050,0
|
|
20240327,182800,4954221000,34050,34050,34050,34050,0
|
|
20240327,182700,4954221000,34050,34050,34050,34050,0
|
|
20240327,182600,4954221000,34050,34050,34050,34050,0
|
|
20240327,182500,4954221000,34050,34050,34050,34050,0
|
|
20240327,182400,4954221000,34050,34050,34050,34050,0
|
|
20240327,182300,4954221000,34050,34050,34050,34050,0
|
|
20240327,182200,4954221000,34050,34050,34050,34050,0
|
|
20240327,182100,4954221000,34050,34050,34050,34050,0
|
|
20240327,182000,4954221000,34050,34050,34050,34050,0
|
|
20240327,181900,4954221000,34050,34050,34050,34050,0
|
|
20240327,181800,4954221000,34050,34050,34050,34050,0
|
|
20240327,181700,4954221000,34050,34050,34050,34050,0
|
|
20240327,181600,4954221000,34050,34050,34050,34050,0
|
|
20240327,181500,4954221000,34050,34050,34050,34050,0
|
|
20240327,181400,4954221000,34050,34050,34050,34050,0
|
|
20240327,181300,4954221000,34050,34050,34050,34050,0
|
|
20240327,181200,4954221000,34050,34050,34050,34050,0
|
|
20240327,181100,4954221000,34050,34050,34050,34050,0
|
|
20240327,181000,4954221000,34050,34050,34050,34050,0
|
|
20240327,180900,4954221000,34050,34050,34050,34050,0
|
|
20240327,180800,4954221000,34050,34050,34050,34050,0
|
|
20240327,180700,4954221000,34050,34050,34050,34050,0
|
|
20240327,180600,4954221000,34050,34050,34050,34050,0
|
|
20240327,180500,4954221000,34050,34050,34050,34050,0
|
|
20240327,180400,4954221000,34050,34050,34050,34050,0
|
|
20240327,180300,4954221000,34050,34050,34050,34050,0
|
|
20240327,180200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,180100,4954221000,34050,34050,34050,34050,0
|
|
20240327,180000,4954221000,34050,34050,34050,34050,0
|
|
20240327,175900,4954221000,34050,34050,34050,34050,0
|
|
20240327,175800,4954221000,34050,34050,34050,34050,0
|
|
20240327,175700,4954221000,34050,34050,34050,34050,0
|
|
20240327,175600,4954221000,34050,34050,34050,34050,0
|
|
20240327,175500,4954221000,34050,34050,34050,34050,0
|
|
20240327,175400,4954221000,34050,34050,34050,34050,0
|
|
20240327,175300,4954221000,34050,34050,34050,34050,0
|
|
20240327,175200,4954221000,34050,34050,34050,34050,0
|
|
20240327,175100,4954221000,34050,34050,34050,34050,0
|
|
20240327,175000,4954221000,34050,34050,34050,34050,0
|
|
20240327,174900,4954221000,34050,34050,34050,34050,0
|
|
20240327,174800,4954221000,34050,34050,34050,34050,0
|
|
20240327,174700,4954221000,34050,34050,34050,34050,0
|
|
20240327,174600,4954221000,34050,34050,34050,34050,0
|
|
20240327,174500,4954221000,34050,34050,34050,34050,0
|
|
20240327,174400,4954221000,34050,34050,34050,34050,0
|
|
20240327,174300,4954221000,34050,34050,34050,34050,0
|
|
20240327,174200,4954221000,34050,34050,34050,34050,0
|
|
20240327,174100,4954221000,34050,34050,34050,34050,0
|
|
20240327,174000,4954221000,34050,34050,34050,34050,0
|
|
20240327,173900,4954221000,34050,34050,34050,34050,0
|
|
20240327,173800,4954221000,34050,34050,34050,34050,0
|
|
20240327,173700,4954221000,34050,34050,34050,34050,0
|
|
20240327,173600,4954221000,34050,34050,34050,34050,0
|
|
20240327,173500,4954221000,34050,34050,34050,34050,0
|
|
20240327,173400,4954221000,34050,34050,34050,34050,0
|
|
20240327,173300,4954221000,34050,34050,34050,34050,0
|
|
20240327,173200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,173100,4954221000,34050,34050,34050,34050,0
|
|
20240327,173000,4954221000,34050,34050,34050,34050,0
|
|
20240327,172900,4954221000,34050,34050,34050,34050,0
|
|
20240327,172800,4954221000,34050,34050,34050,34050,0
|
|
20240327,172700,4954221000,34050,34050,34050,34050,0
|
|
20240327,172600,4954221000,34050,34050,34050,34050,0
|
|
20240327,172500,4954221000,34050,34050,34050,34050,0
|
|
20240327,172400,4954221000,34050,34050,34050,34050,0
|
|
20240327,172300,4954221000,34050,34050,34050,34050,0
|
|
20240327,172200,4954221000,34050,34050,34050,34050,0
|
|
20240327,172100,4954221000,34050,34050,34050,34050,0
|
|
20240327,172000,4954221000,34050,34050,34050,34050,0
|
|
20240327,171900,4954221000,34050,34050,34050,34050,0
|
|
20240327,171800,4954221000,34050,34050,34050,34050,0
|
|
20240327,171700,4954221000,34050,34050,34050,34050,0
|
|
20240327,171600,4954221000,34050,34050,34050,34050,0
|
|
20240327,171500,4954221000,34050,34050,34050,34050,0
|
|
20240327,171400,4954221000,34050,34050,34050,34050,0
|
|
20240327,171300,4954221000,34050,34050,34050,34050,0
|
|
20240327,171200,4954221000,34050,34050,34050,34050,0
|
|
20240327,171100,4954221000,34050,34050,34050,34050,0
|
|
20240327,171000,4954221000,34050,34050,34050,34050,0
|
|
20240327,170900,4954221000,34050,34050,34050,34050,0
|
|
20240327,170800,4954221000,34050,34050,34050,34050,0
|
|
20240327,170700,4954221000,34050,34050,34050,34050,0
|
|
20240327,170600,4954221000,34050,34050,34050,34050,0
|
|
20240327,170500,4954221000,34050,34050,34050,34050,0
|
|
20240327,170400,4954221000,34050,34050,34050,34050,0
|
|
20240327,170300,4954221000,34050,34050,34050,34050,0
|
|
20240327,170200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,170100,4954221000,34050,34050,34050,34050,0
|
|
20240327,170000,4954221000,34050,34050,34050,34050,0
|
|
20240327,165900,4954221000,34050,34050,34050,34050,0
|
|
20240327,165800,4954221000,34050,34050,34050,34050,0
|
|
20240327,165700,4954221000,34050,34050,34050,34050,0
|
|
20240327,165600,4954221000,34050,34050,34050,34050,0
|
|
20240327,165500,4954221000,34050,34050,34050,34050,0
|
|
20240327,165400,4954221000,34050,34050,34050,34050,0
|
|
20240327,165300,4954221000,34050,34050,34050,34050,0
|
|
20240327,165200,4954221000,34050,34050,34050,34050,0
|
|
20240327,165100,4954221000,34050,34050,34050,34050,0
|
|
20240327,165000,4954221000,34050,34050,34050,34050,0
|
|
20240327,164900,4954221000,34050,34050,34050,34050,0
|
|
20240327,164800,4954221000,34050,34050,34050,34050,0
|
|
20240327,164700,4954221000,34050,34050,34050,34050,0
|
|
20240327,164600,4954221000,34050,34050,34050,34050,0
|
|
20240327,164500,4954221000,34050,34050,34050,34050,0
|
|
20240327,164400,4954221000,34050,34050,34050,34050,0
|
|
20240327,164300,4954221000,34050,34050,34050,34050,0
|
|
20240327,164200,4954221000,34050,34050,34050,34050,0
|
|
20240327,164100,4954221000,34050,34050,34050,34050,0
|
|
20240327,164000,4954221000,34050,34050,34050,34050,0
|
|
20240327,163900,4954221000,34050,34050,34050,34050,0
|
|
20240327,163800,4954221000,34050,34050,34050,34050,0
|
|
20240327,163700,4954221000,34050,34050,34050,34050,0
|
|
20240327,163600,4954221000,34050,34050,34050,34050,0
|
|
20240327,163500,4954221000,34050,34050,34050,34050,0
|
|
20240327,163400,4954221000,34050,34050,34050,34050,0
|
|
20240327,163300,4954221000,34050,34050,34050,34050,0
|
|
20240327,163200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,163100,4954221000,34050,34050,34050,34050,0
|
|
20240327,163000,4954221000,34050,34050,34050,34050,0
|
|
20240327,162900,4954221000,34050,34050,34050,34050,0
|
|
20240327,162800,4954221000,34050,34050,34050,34050,0
|
|
20240327,162700,4954221000,34050,34050,34050,34050,0
|
|
20240327,162600,4954221000,34050,34050,34050,34050,0
|
|
20240327,162500,4954221000,34050,34050,34050,34050,0
|
|
20240327,162400,4954221000,34050,34050,34050,34050,0
|
|
20240327,162300,4954221000,34050,34050,34050,34050,0
|
|
20240327,162200,4954221000,34050,34050,34050,34050,0
|
|
20240327,162100,4954221000,34050,34050,34050,34050,0
|
|
20240327,162000,4954221000,34050,34050,34050,34050,0
|
|
20240327,161900,4954221000,34050,34050,34050,34050,0
|
|
20240327,161800,4954221000,34050,34050,34050,34050,0
|
|
20240327,161700,4954221000,34050,34050,34050,34050,0
|
|
20240327,161600,4954221000,34050,34050,34050,34050,0
|
|
20240327,161500,4954221000,34050,34050,34050,34050,0
|
|
20240327,161400,4954221000,34050,34050,34050,34050,0
|
|
20240327,161300,4954221000,34050,34050,34050,34050,0
|
|
20240327,161200,4954221000,34050,34050,34050,34050,0
|
|
20240327,161100,4954221000,34050,34050,34050,34050,0
|
|
20240327,161000,4954221000,34050,34050,34050,34050,0
|
|
20240327,160900,4954221000,34050,34050,34050,34050,0
|
|
20240327,160800,4954221000,34050,34050,34050,34050,0
|
|
20240327,160700,4954221000,34050,34050,34050,34050,0
|
|
20240327,160600,4954221000,34050,34050,34050,34050,0
|
|
20240327,160500,4954221000,34050,34050,34050,34050,0
|
|
20240327,160400,4954221000,34050,34050,34050,34050,0
|
|
20240327,160300,4954221000,34050,34050,34050,34050,0
|
|
20240327,160200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,160100,4954221000,34050,34050,34050,34050,0
|
|
20240327,160000,4954221000,34050,34050,34050,34050,0
|
|
20240327,155900,4954221000,34050,34050,34050,34050,0
|
|
20240327,155800,4954221000,34050,34050,34050,34050,0
|
|
20240327,155700,4954221000,34050,34050,34050,34050,0
|
|
20240327,155600,4954221000,34050,34050,34050,34050,0
|
|
20240327,155500,4954221000,34050,34050,34050,34050,0
|
|
20240327,155400,4954221000,34050,34050,34050,34050,0
|
|
20240327,155300,4954221000,34050,34050,34050,34050,0
|
|
20240327,155200,4954221000,34050,34050,34050,34050,0
|
|
20240327,155100,4954221000,34050,34050,34050,34050,0
|
|
20240327,155000,4954221000,34050,34050,34050,34050,0
|
|
20240327,154900,4954221000,34050,34050,34050,34050,0
|
|
20240327,154800,4954221000,34050,34050,34050,34050,0
|
|
20240327,154700,4954221000,34050,34050,34050,34050,0
|
|
20240327,154600,4954221000,34050,34050,34050,34050,0
|
|
20240327,154500,4954221000,34050,34050,34050,34050,0
|
|
20240327,154400,4954221000,34050,34050,34050,34050,0
|
|
20240327,154300,4954221000,34050,34050,34050,34050,0
|
|
20240327,154200,4954221000,34050,34050,34050,34050,0
|
|
20240327,154100,4954221000,34050,34050,34050,34050,0
|
|
20240327,154000,4954221000,34050,34050,34050,34050,0
|
|
20240327,153900,4954221000,34050,34050,34050,34050,0
|
|
20240327,153800,4954221000,34050,34050,34050,34050,0
|
|
20240327,153700,4954221000,34050,34050,34050,34050,0
|
|
20240327,153600,4954221000,34050,34050,34050,34050,0
|
|
20240327,153500,4954221000,34050,34050,34050,34050,0
|
|
20240327,153400,4954221000,34050,34050,34050,34050,0
|
|
20240327,153300,4954221000,34050,34050,34050,34050,0
|
|
20240327,153200,4954221000,34050,34050,34050,34050,1652
|
|
20240327,153100,4954221000,34050,34050,34050,34050,0
|
|
20240327,153000,4954221000,34050,34050,34050,34050,1652
|
|
20240327,152900,4897970400,34050,34050,34050,34050,0
|
|
20240327,152800,4897970400,34050,34050,34050,34050,0
|
|
20240327,152700,4897970400,34050,34050,34050,34050,0
|
|
20240327,152600,4897970400,34050,34050,34050,34050,0
|
|
20240327,152500,4897970400,34050,34050,34050,34050,0
|
|
20240327,152400,4897970400,34050,34050,34050,34050,0
|
|
20240327,152300,4897970400,34050,34050,34050,34050,0
|
|
20240327,152200,4897970400,34050,34050,34050,34050,0
|
|
20240327,152100,4897970400,34050,34050,34050,34050,0
|
|
20240327,152000,4897970400,34050,34050,34050,34050,0
|
|
20240327,151900,4897970400,34050,34000,34150,34000,497
|
|
20240327,151800,4881021500,34000,34050,34050,34000,251
|
|
20240327,151700,4872476550,34000,34000,34050,34000,1066
|
|
20240327,151600,4836232450,34000,34000,34050,34000,130
|
|
20240327,151500,4831812250,34000,33950,34100,33950,240
|
|
20240327,151400,4823645050,33950,33950,34100,33950,1046
|
|
20240327,151300,4788092350,34000,33950,34000,33950,1122
|
|
20240327,151200,4749991200,33950,33950,34000,33950,227
|
|
20240327,151100,4742276450,33950,33950,34000,33950,2446
|
|
20240327,151000,4659203150,34000,33950,34100,33950,462
|
|
20240327,150900,4643493500,33950,33950,34000,33950,408
|
|
20240327,150800,4629633800,33950,33950,34000,33850,241
|
|
20240327,150700,4621448600,33850,34000,34100,33850,1394
|
|
20240327,150600,4574091750,33950,34050,34100,33950,640
|
|
20240327,150500,4552301600,34050,34050,34100,34000,467
|
|
20240327,150400,4536385750,34050,34050,34150,34050,193
|
|
20240327,150300,4529803150,34050,34050,34100,34050,234
|
|
20240327,150200,4521827500,34050,34050,34150,34050,734
|
|
20240327,150100,4496815450,34100,34050,34150,34050,516
|
|
20240327,150000,4479219450,34100,34100,34150,34050,672
|
|
20240327,145900,4456301000,34050,34150,34150,34050,357
|
|
20240327,145800,4444117900,34050,34100,34150,33950,553
|
|
20240327,145700,4425252050,34150,34050,34150,34050,240
|
|
20240327,145600,4417060900,34100,34050,34100,33850,482
|
|
20240327,145500,4400663950,34100,34050,34100,34000,525
|
|
20240327,145400,4382784350,34050,34100,34100,34050,430
|
|
20240327,145300,4368123300,34100,34100,34100,34050,262
|
|
20240327,145200,4359190850,34100,34100,34150,34050,732
|
|
20240327,145100,4334224950,34100,34100,34150,34100,400
|
|
20240327,145000,4320566450,34100,34100,34200,34100,229
|
|
20240327,144900,4312743850,34200,34150,34200,34100,352
|
|
20240327,144800,4300721150,34200,34100,34200,34100,283
|
|
20240327,144700,4291055250,34100,34100,34150,34100,921
|
|
20240327,144600,4259643750,34050,34050,34100,34050,216
|
|
20240327,144500,4252279800,34100,34100,34100,34050,203
|
|
20240327,144400,4245359550,34050,34050,34100,34050,180
|
|
20240327,144300,4239230450,34050,34050,34050,34000,195
|
|
20240327,144200,4232591350,34050,33950,34050,33950,1155
|
|
20240327,144100,4193334450,33900,33950,33950,33900,182
|
|
20240327,144000,4187156500,33900,33850,33950,33850,202
|
|
20240327,143900,4180306050,33800,33800,33850,33800,462
|
|
20240327,143800,4164688900,33800,33850,33850,33800,83
|
|
20240327,143700,4161880400,33850,33800,33850,33800,578
|
|
20240327,143600,4142343450,33850,33900,33900,33850,2367
|
|
20240327,143500,4062196400,33900,33950,33950,33900,128
|
|
20240327,143400,4057852150,33900,33950,33950,33900,56
|
|
20240327,143300,4055953700,33900,33850,33900,33850,58
|
|
20240327,143200,4053989500,33900,33950,33950,33900,39
|
|
20240327,143100,4052665900,33950,33950,34000,33900,1333
|
|
20240327,143000,4007418700,34000,34000,34000,33950,95
|
|
20240327,142900,4004192500,33950,34000,34000,33950,42
|
|
20240327,142800,4002765850,34000,33950,34000,33950,128
|
|
20240327,142700,3998415750,34000,33950,34000,33950,39
|
|
20240327,142600,3997090400,34000,33950,34000,33950,578
|
|
20240327,142500,3977445000,33950,34000,34000,33900,877
|
|
20240327,142400,3947670650,33950,34000,34000,33950,27
|
|
20240327,142300,3946753600,33950,33900,34000,33900,966
|
|
20240327,142200,3913958400,33900,33900,33950,33900,268
|
|
20240327,142100,3904873050,33850,33900,33900,33850,74
|
|
20240327,142000,3902365100,33850,33850,33850,33850,13
|
|
20240327,141900,3901925050,33850,33850,33900,33850,71
|
|
20240327,141800,3899520650,33850,33900,33900,33850,161
|
|
20240327,141700,3894063450,33900,33800,33900,33800,130
|
|
20240327,141600,3889664200,33800,33800,33850,33800,527
|
|
20240327,141500,3871833150,33800,33800,33800,33800,33
|
|
20240327,141400,3870717750,33850,33800,33850,33800,23
|
|
20240327,141300,3869940300,33800,33800,33850,33800,85
|
|
20240327,141200,3867067050,33850,33850,33900,33800,127
|
|
20240327,141100,3862769150,33800,33900,33900,33800,346
|
|
20240327,141000,3851064150,33850,33900,33900,33850,33
|
|
20240327,140900,3849946200,33900,33800,33900,33800,382
|
|
20240327,140800,3837020950,33750,33750,33750,33750,13
|
|
20240327,140700,3836582200,33750,33750,33750,33750,12
|
|
20240327,140600,3836177200,33750,33750,33750,33700,278
|
|
20240327,140500,3826796650,33750,33750,33750,33750,78
|
|
20240327,140400,3824164150,33700,33750,33750,33700,114
|
|
20240327,140300,3820319450,33700,33750,33750,33700,368
|
|
20240327,140200,3807905450,33800,33750,33800,33750,32
|
|
20240327,140100,3806825400,33750,33750,33750,33700,225
|
|
20240327,140000,3799235000,33700,33750,33750,33700,243
|
|
20240327,135900,3791033850,33750,33800,33800,33750,21
|
|
20240327,135800,3790325050,33750,33800,33800,33750,187
|
|
20240327,135700,3784005600,33800,33750,33800,33750,76
|
|
20240327,135600,3781437800,33800,33750,33800,33750,152
|
|
20240327,135500,3776307000,33750,33750,33800,33750,231
|
|
20240327,135400,3768501500,33750,33700,33750,33700,67
|
|
20240327,135300,3766241250,33650,33700,33750,33650,108
|
|
20240327,135200,3762600550,33650,33650,33650,33650,321
|
|
20240327,135100,3751798900,33650,33700,33700,33650,91
|
|
20240327,135000,3748733700,33700,33700,33750,33700,418
|
|
20240327,134900,3734643550,33700,33650,33700,33600,193
|
|
20240327,134800,3728152000,33650,33750,33750,33650,347
|
|
20240327,134700,3716470950,33650,33750,33750,33650,334
|
|
20240327,134600,3705226500,33650,33750,33800,33650,656
|
|
20240327,134500,3683124450,33800,33800,33800,33750,353
|
|
20240327,134400,3671201200,33800,33850,33850,33800,348
|
|
20240327,134300,3659432850,33850,33900,33900,33850,70
|
|
20240327,134200,3657063000,33850,33850,33900,33850,58
|
|
20240327,134100,3655099250,33850,33850,33850,33850,53
|
|
20240327,134000,3653305200,33850,33850,33850,33850,220
|
|
20240327,133900,3645858200,33850,33850,33850,33850,322
|
|
20240327,133800,3634958500,33850,33900,33900,33850,329
|
|
20240327,133700,3623821800,33850,33850,33850,33850,13
|
|
20240327,133600,3623381750,33850,33800,33850,33800,375
|
|
20240327,133500,3610688700,33800,33750,33800,33750,210
|
|
20240327,133400,3603591750,33750,33700,33750,33700,117
|
|
20240327,133300,3599643650,33700,33750,33750,33700,53
|
|
20240327,133200,3597856850,33750,33650,33750,33650,132
|
|
20240327,133100,3593408950,33700,33600,33700,33600,89
|
|
20240327,133000,3590411700,33700,33650,33700,33600,136
|
|
20240327,132900,3585840200,33600,33700,33700,33600,322
|
|
20240327,132800,3575005050,33600,33600,33650,33600,231
|
|
20240327,132700,3567238450,33650,33600,33700,33600,83
|
|
20240327,132600,3564445500,33550,33550,33550,33550,190
|
|
20240327,132500,3558071000,33500,33600,33700,33500,199
|
|
20240327,132400,3551376600,33500,33700,33700,33500,408
|
|
20240327,132300,3537669200,33650,33600,33650,33600,202
|
|
20240327,132200,3530876700,33650,33600,33650,33600,27
|
|
20240327,132100,3529968600,33700,33600,33700,33500,1256
|
|
20240327,132000,3487837900,33600,33700,33700,33550,624
|
|
20240327,131900,3466841100,33700,33500,33700,33500,46
|
|
20240327,131800,3465296750,33500,33600,33750,33500,2293
|
|
20240327,131700,3388433450,33800,33750,33800,33550,2934
|
|
20240327,131600,3289828850,33800,33750,33800,33750,56
|
|
20240327,131500,3287936450,33700,33750,33750,33700,33
|
|
20240327,131400,3286822850,33700,33750,33750,33700,3323
|
|
20240327,131300,3174837500,33750,33750,33750,33700,945
|
|
20240327,131200,3142988750,33750,33800,33800,33750,1367
|
|
20240327,131100,3096850700,33800,33850,33850,33800,10
|
|
20240327,131000,3096512500,33800,33750,33800,33750,34
|
|
20240327,130900,3095364850,33750,33850,33850,33750,17
|
|
20240327,130800,3094789500,33900,33900,33900,33750,2467
|
|
20240327,130700,3011450900,33800,33900,33900,33800,328
|
|
20240327,130600,3000351650,33900,33850,33900,33850,40
|
|
20240327,130500,2998997350,33850,33850,33900,33850,229
|
|
20240327,130400,2991244750,33900,33900,33900,33850,18
|
|
20240327,130300,2990635350,33850,33850,33900,33850,48
|
|
20240327,130200,2989008700,33900,33850,33900,33850,40
|
|
20240327,130100,2987654050,33900,33850,33900,33850,33
|
|
20240327,130000,2986536700,33850,33850,33850,33800,733
|
|
20240327,125900,2961726850,33800,33850,33850,33800,14
|
|
20240327,125800,2961253300,33850,33850,33850,33800,124
|
|
20240327,125700,2957061550,33800,33800,33800,33800,7
|
|
20240327,125600,2956824950,33800,33800,33800,33800,8
|
|
20240327,125500,2956554550,33800,33800,33850,33800,246
|
|
20240327,125400,2948234550,33850,33800,33850,33800,113
|
|
20240327,125300,2944410100,33850,33850,33850,33800,27
|
|
20240327,125200,2943496650,33850,33850,33850,33850,24
|
|
20240327,125100,2942684250,33800,33800,33800,33800,220
|
|
20240327,125000,2935248250,33800,33800,33800,33800,224
|
|
20240327,124900,2927677050,33850,33850,33850,33850,224
|
|
20240327,124800,2920094650,33850,33800,33850,33800,4
|
|
20240327,124700,2919959400,33850,33800,33850,33800,26
|
|
20240327,124600,2919080050,33850,33800,33850,33800,15
|
|
20240327,124500,2918572500,33850,33850,33850,33800,94
|
|
20240327,124400,2915391900,33850,33800,33850,33800,28
|
|
20240327,124300,2914445100,33800,33850,33850,33800,29
|
|
20240327,124200,2913464450,33850,33850,33850,33850,1
|
|
20240327,124100,2913430600,33850,33800,33850,33800,5
|
|
20240327,124000,2913261500,33850,33850,33850,33800,98
|
|
20240327,123900,2909944900,33800,33800,33800,33800,28
|
|
20240327,123800,2908998500,33800,33850,33850,33800,5
|
|
20240327,123700,2908829400,33850,33800,33850,33800,966
|
|
20240327,123600,2876178250,33850,33850,33850,33850,175
|
|
20240327,123500,2870254500,33850,33800,33850,33800,43
|
|
20240327,123400,2868800300,33850,33850,33850,33800,60
|
|
20240327,123300,2866770950,33800,33800,33800,33800,237
|
|
20240327,123200,2858760350,33800,33850,33850,33800,1370
|
|
20240327,123100,2812452300,33900,33800,33900,33800,14
|
|
20240327,123000,2811978400,33900,33800,33900,33800,38
|
|
20240327,122900,2810691000,33850,33850,33850,33850,333
|
|
20240327,122800,2799418950,33850,33900,33900,33850,281
|
|
20240327,122700,2789906750,33850,33900,33900,33850,8
|
|
20240327,122600,2789635900,33850,33950,33950,33850,10
|
|
20240327,122500,2789297250,33950,33900,33950,33900,49
|
|
20240327,122400,2787635500,33900,33900,33900,33850,114
|
|
20240327,122300,2783771300,33850,33900,33900,33850,42
|
|
20240327,122200,2782349300,33900,33850,33900,33850,207
|
|
20240327,122100,2775332500,33850,33850,33850,33850,287
|
|
20240327,122000,2765617550,33850,33850,33850,33850,71
|
|
20240327,121900,2763214200,33850,33900,33900,33850,10
|
|
20240327,121800,2762875600,33850,33850,33850,33850,147
|
|
20240327,121700,2757899650,33850,33850,33850,33850,2
|
|
20240327,121600,2757831950,33850,33900,33900,33850,66
|
|
20240327,121500,2755595150,33850,33900,33900,33850,142
|
|
20240327,121400,2750786550,33900,33850,33900,33850,1016
|
|
20240327,121300,2716394850,33800,33850,33850,33800,787
|
|
20240327,121200,2689755050,33850,33850,33850,33850,50
|
|
20240327,121100,2688062550,33850,33900,33900,33850,10
|
|
20240327,121000,2687723750,33850,33850,33850,33850,0
|
|
20240327,120900,2687723750,33850,33850,33850,33850,11
|
|
20240327,120800,2687351400,33900,33900,33900,33900,18
|
|
20240327,120700,2686741200,33900,33850,33900,33850,39
|
|
20240327,120600,2685420350,33950,33850,33950,33850,21
|
|
20240327,120500,2684708250,33900,33950,33950,33850,39
|
|
20240327,120400,2683386500,33950,33900,33950,33900,4
|
|
20240327,120300,2683250850,33850,33900,33900,33850,703
|
|
20240327,120200,2659436200,33950,33950,33950,33900,82
|
|
20240327,120100,2656654800,33950,33900,33950,33900,105
|
|
20240327,120000,2653091750,33950,33950,33950,33950,2
|
|
20240327,115900,2653023850,33950,33900,33950,33900,51
|
|
20240327,115800,2651293350,33900,33900,33900,33900,0
|
|
20240327,115700,2651293350,33900,33900,33900,33900,9
|
|
20240327,115600,2650988250,33850,33850,33850,33850,89
|
|
20240327,115500,2647975600,33850,33900,33900,33850,200
|
|
20240327,115400,2641197000,33850,33850,33850,33850,15
|
|
20240327,115300,2640689250,33850,33850,33850,33850,0
|
|
20240327,115200,2640689250,33850,33900,33900,33850,52
|
|
20240327,115100,2638928250,33900,33850,33900,33850,5
|
|
20240327,115000,2638758900,33850,33850,33900,33850,36
|
|
20240327,114900,2637539800,33850,33900,33900,33850,62
|
|
20240327,114800,2635440850,33900,33850,33900,33850,112
|
|
20240327,114700,2631649100,33850,33850,33850,33850,2
|
|
20240327,114600,2631581400,33850,33850,33900,33850,33
|
|
20240327,114500,2630464300,33850,33850,33850,33800,53
|
|
20240327,114400,2628672550,33850,33850,33850,33850,47
|
|
20240327,114300,2627081600,33800,33800,33800,33800,7
|
|
20240327,114200,2626845000,33800,33850,33850,33800,1343
|
|
20240327,114100,2581451300,33800,33800,33800,33800,4
|
|
20240327,114000,2581316100,33800,33800,33850,33800,48
|
|
20240327,113900,2579693450,33850,33800,33850,33800,109
|
|
20240327,113800,2576005700,33800,33800,33800,33800,10
|
|
20240327,113700,2575667700,33850,33800,33850,33800,400
|
|
20240327,113600,2562130800,33800,33850,33850,33800,504
|
|
20240327,113500,2545070550,33800,33850,33850,33800,56
|
|
20240327,113400,2543175850,33800,33850,33950,33800,873
|
|
20240327,113300,2513626150,33800,33850,33850,33800,10
|
|
20240327,113200,2513288100,33850,33800,33850,33800,20
|
|
20240327,113100,2512611600,33850,33800,33850,33800,149
|
|
20240327,113000,2507574950,33800,33800,33800,33800,37
|
|
20240327,112900,2506324350,33800,33800,33800,33800,48
|
|
20240327,112800,2504701950,33850,33800,33850,33800,110
|
|
20240327,112700,2500978900,33800,33800,33800,33800,478
|
|
20240327,112600,2484822500,33800,33800,33800,33800,37
|
|
20240327,112500,2483571900,33800,33750,33800,33750,1220
|
|
20240327,112400,2442388050,33750,33800,33800,33750,67
|
|
20240327,112300,2440124150,33800,33800,33800,33800,291
|
|
20240327,112200,2430288350,33850,33850,33850,33800,43
|
|
20240327,112100,2428833950,33850,33800,33850,33800,119
|
|
20240327,112000,2424811600,33850,33850,33850,33800,18
|
|
20240327,111900,2424202500,33950,33850,33950,33850,23
|
|
20240327,111800,2423423550,33850,33800,33900,33750,581
|
|
20240327,111700,2403787700,33850,33850,33850,33800,260
|
|
20240327,111600,2394986850,33850,33750,33850,33700,645
|
|
20240327,111500,2373206550,33750,33750,33750,33750,300
|
|
20240327,111400,2363081550,33700,33750,33800,33700,688
|
|
20240327,111300,2339886450,33750,33800,33800,33750,1941
|
|
20240327,111200,2274377500,33750,33800,33850,33750,1133
|
|
20240327,111100,2236085800,33800,33850,33850,33800,186
|
|
20240327,111000,2229798400,33850,34000,34000,33750,6364
|
|
20240327,110900,2014076200,34000,34000,34050,34000,374
|
|
20240327,110800,2001359300,34050,34000,34050,34000,472
|
|
20240327,110700,1985306250,34050,34050,34050,34000,206
|
|
20240327,110600,1978298400,34050,34050,34050,34050,169
|
|
20240327,110500,1972543950,34050,34050,34050,34000,187
|
|
20240327,110400,1966176950,34000,34050,34050,34000,122
|
|
20240327,110300,1962023400,34000,34000,34050,34000,77
|
|
20240327,110200,1959405350,34000,34000,34000,33950,340
|
|
20240327,110100,1947857200,34000,34000,34050,33950,245
|
|
20240327,110000,1939529800,34000,34000,34050,33950,205
|
|
20240327,105900,1932563600,34050,34000,34050,33950,919
|
|
20240327,105800,1901332150,34050,34050,34050,34000,257
|
|
20240327,105700,1892591650,34050,34050,34050,34000,124
|
|
20240327,105600,1888370150,34050,34000,34100,34000,451
|
|
20240327,105500,1873018100,34000,33950,34000,33950,275
|
|
20240327,105400,1863671400,33950,33950,34000,33950,115
|
|
20240327,105300,1859766850,34000,33950,34000,33950,509
|
|
20240327,105200,1842484550,34000,33950,34000,33950,107
|
|
20240327,105100,1838850050,34000,34100,34100,33950,4061
|
|
20240327,105000,1700780850,34000,34050,34100,34000,3067
|
|
20240327,104900,1596396250,34050,34100,34100,34050,229
|
|
20240327,104800,1588598250,34100,34050,34100,34050,10
|
|
20240327,104700,1588257450,34100,34150,34150,34050,1872
|
|
20240327,104600,1524434150,34150,34150,34150,34100,14
|
|
20240327,104500,1523956350,34150,34200,34200,34150,481
|
|
20240327,104400,1507530050,34200,34150,34200,34150,117
|
|
20240327,104300,1503530550,34150,34200,34200,34150,810
|
|
20240327,104200,1475867550,34150,34200,34200,34150,36
|
|
20240327,104100,1474636750,34250,34150,34250,34150,105
|
|
20240327,104000,1471045150,34150,34200,34200,34150,153
|
|
20240327,103900,1465814500,34150,34150,34150,34150,18
|
|
20240327,103800,1465199800,34150,34150,34150,34100,183
|
|
20240327,103700,1458954500,34150,34100,34150,34100,353
|
|
20240327,103600,1446917100,34100,34100,34150,34100,68
|
|
20240327,103500,1444597050,34150,34150,34150,34100,346
|
|
20240327,103400,1432793700,34100,34100,34150,34100,41
|
|
20240327,103300,1431394900,34150,34150,34200,34100,252
|
|
20240327,103200,1422799500,34150,34150,34150,34150,444
|
|
20240327,103100,1407636900,34200,34150,34200,34150,125
|
|
20240327,103000,1403362400,34150,34200,34200,34150,45
|
|
20240327,102900,1401825450,34200,34150,34200,34150,1400
|
|
20240327,102800,1354015250,34200,34200,34200,34150,2654
|
|
20240327,102700,1263250400,34200,34200,34250,34200,1445
|
|
20240327,102600,1213830400,34200,34250,34250,34200,72
|
|
20240327,102500,1211367950,34250,34250,34250,34200,156
|
|
20240327,102400,1206032200,34250,34300,34300,34250,1610
|
|
20240327,102300,1150889600,34250,34300,34300,34250,159
|
|
20240327,102200,1145443600,34300,34300,34300,34300,13
|
|
20240327,102100,1144997700,34300,34300,34300,34250,214
|
|
20240327,102000,1137667500,34250,34300,34300,34250,158
|
|
20240327,101900,1132249700,34250,34250,34250,34250,65
|
|
20240327,101800,1130023450,34250,34300,34350,34250,362
|
|
20240327,101700,1117606750,34300,34300,34300,34250,417
|
|
20240327,101600,1103304050,34300,34300,34300,34300,1334
|
|
20240327,101500,1057547850,34300,34350,34350,34300,208
|
|
20240327,101400,1050413250,34350,34350,34350,34350,233
|
|
20240327,101300,1042409700,34350,34350,34350,34350,29
|
|
20240327,101200,1041413550,34350,34350,34350,34350,10
|
|
20240327,101100,1041070050,34350,34350,34350,34300,202
|
|
20240327,101000,1034140700,34400,34350,34400,34350,5
|
|
20240327,100900,1033968900,34350,34350,34400,34350,216
|
|
20240327,100800,1026541800,34350,34350,34350,34350,326
|
|
20240327,100700,1015343700,34350,34350,34350,34350,107
|
|
20240327,100600,1011668250,34350,34350,34350,34350,7
|
|
20240327,100500,1011427800,34350,34350,34350,34350,102
|
|
20240327,100400,1007924100,34350,34400,34400,34350,143
|
|
20240327,100300,1003007800,34400,34350,34400,34350,4
|
|
20240327,100200,1002870350,34350,34400,34400,34350,28
|
|
20240327,100100,1001908400,34350,34400,34400,34350,9
|
|
20240327,100000,1001599200,34400,34400,34400,34400,83
|
|
20240327,095900,998744000,34350,34350,34350,34350,158
|
|
20240327,095800,993316700,34400,34300,34400,34300,30
|
|
20240327,095700,992284800,34300,34350,34350,34300,141
|
|
20240327,095600,987441950,34350,34350,34450,34350,131
|
|
20240327,095500,982940100,34350,34350,34350,34350,196
|
|
20240327,095400,976207500,34350,34450,34450,34350,203
|
|
20240327,095300,969227400,34450,34450,34450,34450,6
|
|
20240327,095200,969020700,34500,34500,34500,34400,36
|
|
20240327,095100,967780200,34500,34450,34500,34400,603
|
|
20240327,095000,947014350,34450,34450,34450,34400,128
|
|
20240327,094900,942605050,34500,34400,34500,34400,111
|
|
20240327,094800,938786000,34500,34400,34500,34400,330
|
|
20240327,094700,927431650,34500,34450,34500,34450,104
|
|
20240327,094600,923847650,34450,34450,34450,34450,7
|
|
20240327,094500,923606500,34500,34400,34500,34400,47
|
|
20240327,094400,921987350,34400,34450,34500,34400,75
|
|
20240327,094300,919403200,34450,34400,34450,34400,158
|
|
20240327,094200,913960900,34400,34450,34450,34400,256
|
|
20240327,094100,905153400,34450,34400,34500,34400,311
|
|
20240327,094000,894449950,34400,34500,34500,34400,282
|
|
20240327,093900,884728650,34500,34400,34500,34400,291
|
|
20240327,093800,874715750,34400,34300,34400,34300,236
|
|
20240327,093700,866612600,34300,34250,34300,34250,227
|
|
20240327,093600,858837300,34250,34250,34250,34250,101
|
|
20240327,093500,855378050,34250,34300,34300,34250,903
|
|
20240327,093400,824449650,34250,34250,34300,34250,96
|
|
20240327,093300,821160250,34300,34250,34300,34250,1795
|
|
20240327,093200,759652750,34250,34300,34350,34250,1342
|
|
20240327,093100,713622500,34350,34350,34400,34350,608
|
|
20240327,093000,692736950,34400,34400,34400,34400,14
|
|
20240327,092900,692255350,34400,34400,34400,34350,492
|
|
20240327,092800,675339900,34400,34350,34400,34350,68
|
|
20240327,092700,673003850,34400,34400,34400,34350,160
|
|
20240327,092600,667506100,34400,34400,34500,34350,100
|
|
20240327,092500,664065700,34350,34350,34350,34350,367
|
|
20240327,092400,651459250,34350,34300,34450,34300,151
|
|
20240327,092300,646265800,34300,34300,34300,34300,401
|
|
20240327,092200,632511500,34300,34250,34350,34250,461
|
|
20240327,092100,616716400,34250,34250,34500,34200,3225
|
|
20240327,092000,506329800,34250,34250,34300,34250,561
|
|
20240327,091900,487115350,34250,34350,34350,34250,755
|
|
20240327,091800,461224300,34450,34350,34450,34300,445
|
|
20240327,091700,445951050,34350,34400,34500,34350,517
|
|
20240327,091600,428171600,34550,34600,34600,34400,678
|
|
20240327,091500,404791600,34450,34350,34550,34350,389
|
|
20240327,091400,391396450,34600,34400,34600,34350,31
|
|
20240327,091300,390328800,34350,34350,34550,34350,223
|
|
20240327,091200,382643950,34350,34600,34600,34350,180
|
|
20240327,091100,376454200,34450,34400,34600,34400,466
|
|
20240327,091000,360423300,34450,34500,34500,34450,278
|
|
20240327,090900,350845800,34500,34550,34550,34500,930
|
|
20240327,090800,318747250,34550,34600,34700,34500,213
|
|
20240327,090700,311379250,34600,34600,34700,34550,607
|
|
20240327,090600,290382200,34600,34550,34650,34550,58
|
|
20240327,090500,288376500,34650,34450,34750,34450,726
|
|
20240327,090400,263263850,34450,34600,34600,34400,166
|
|
20240327,090300,257530600,34300,34450,34550,34200,2350
|
|
20240327,090200,176832050,34450,34650,34700,34450,1053
|
|
20240327,090100,140425250,34650,34850,34950,34650,1776
|
|
20240327,090000,78772600,34800,34900,34950,34800,1998
|