607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,190300,10525514900,37700,37700,37700,37700,0
|
|
20240329,190200,10525514900,37700,37700,37700,37700,0
|
|
20240329,190100,10525514900,37700,37700,37700,37700,0
|
|
20240329,190000,10525514900,37700,37700,37700,37700,0
|
|
20240329,185900,10525514900,37700,37700,37700,37700,0
|
|
20240329,185800,10525514900,37700,37700,37700,37700,0
|
|
20240329,185700,10525514900,37700,37700,37700,37700,0
|
|
20240329,185600,10525514900,37700,37700,37700,37700,0
|
|
20240329,185500,10525514900,37700,37700,37700,37700,0
|
|
20240329,185400,10525514900,37700,37700,37700,37700,0
|
|
20240329,185300,10525514900,37700,37700,37700,37700,0
|
|
20240329,185200,10525514900,37700,37700,37700,37700,0
|
|
20240329,185100,10525514900,37700,37700,37700,37700,0
|
|
20240329,185000,10525514900,37700,37700,37700,37700,0
|
|
20240329,184900,10525514900,37700,37700,37700,37700,0
|
|
20240329,184800,10525514900,37700,37700,37700,37700,0
|
|
20240329,184700,10525514900,37700,37700,37700,37700,0
|
|
20240329,184600,10525514900,37700,37700,37700,37700,0
|
|
20240329,184500,10525514900,37700,37700,37700,37700,0
|
|
20240329,184400,10525514900,37700,37700,37700,37700,0
|
|
20240329,184300,10525514900,37700,37700,37700,37700,0
|
|
20240329,184200,10525514900,37700,37700,37700,37700,0
|
|
20240329,184100,10525514900,37700,37700,37700,37700,0
|
|
20240329,184000,10525514900,37700,37700,37700,37700,0
|
|
20240329,183900,10525514900,37700,37700,37700,37700,0
|
|
20240329,183800,10525514900,37700,37700,37700,37700,0
|
|
20240329,183700,10525514900,37700,37700,37700,37700,0
|
|
20240329,183600,10525514900,37700,37700,37700,37700,0
|
|
20240329,183500,10525514900,37700,37700,37700,37700,0
|
|
20240329,183400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,183300,10525514900,37700,37700,37700,37700,0
|
|
20240329,183200,10525514900,37700,37700,37700,37700,0
|
|
20240329,183100,10525514900,37700,37700,37700,37700,0
|
|
20240329,183000,10525514900,37700,37700,37700,37700,0
|
|
20240329,182900,10525514900,37700,37700,37700,37700,0
|
|
20240329,182800,10525514900,37700,37700,37700,37700,0
|
|
20240329,182700,10525514900,37700,37700,37700,37700,0
|
|
20240329,182600,10525514900,37700,37700,37700,37700,0
|
|
20240329,182500,10525514900,37700,37700,37700,37700,0
|
|
20240329,182400,10525514900,37700,37700,37700,37700,0
|
|
20240329,182300,10525514900,37700,37700,37700,37700,0
|
|
20240329,182200,10525514900,37700,37700,37700,37700,0
|
|
20240329,182100,10525514900,37700,37700,37700,37700,0
|
|
20240329,182000,10525514900,37700,37700,37700,37700,0
|
|
20240329,181900,10525514900,37700,37700,37700,37700,0
|
|
20240329,181800,10525514900,37700,37700,37700,37700,0
|
|
20240329,181700,10525514900,37700,37700,37700,37700,0
|
|
20240329,181600,10525514900,37700,37700,37700,37700,0
|
|
20240329,181500,10525514900,37700,37700,37700,37700,0
|
|
20240329,181400,10525514900,37700,37700,37700,37700,0
|
|
20240329,181300,10525514900,37700,37700,37700,37700,0
|
|
20240329,181200,10525514900,37700,37700,37700,37700,0
|
|
20240329,181100,10525514900,37700,37700,37700,37700,0
|
|
20240329,181000,10525514900,37700,37700,37700,37700,0
|
|
20240329,180900,10525514900,37700,37700,37700,37700,0
|
|
20240329,180800,10525514900,37700,37700,37700,37700,0
|
|
20240329,180700,10525514900,37700,37700,37700,37700,0
|
|
20240329,180600,10525514900,37700,37700,37700,37700,0
|
|
20240329,180500,10525514900,37700,37700,37700,37700,0
|
|
20240329,180400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,180300,10525514900,37700,37700,37700,37700,0
|
|
20240329,180200,10525514900,37700,37700,37700,37700,0
|
|
20240329,180100,10525514900,37700,37700,37700,37700,0
|
|
20240329,180000,10525514900,37700,37700,37700,37700,0
|
|
20240329,175900,10525514900,37700,37700,37700,37700,0
|
|
20240329,175800,10525514900,37700,37700,37700,37700,0
|
|
20240329,175700,10525514900,37700,37700,37700,37700,0
|
|
20240329,175600,10525514900,37700,37700,37700,37700,0
|
|
20240329,175500,10525514900,37700,37700,37700,37700,0
|
|
20240329,175400,10525514900,37700,37700,37700,37700,0
|
|
20240329,175300,10525514900,37700,37700,37700,37700,0
|
|
20240329,175200,10525514900,37700,37700,37700,37700,0
|
|
20240329,175100,10525514900,37700,37700,37700,37700,0
|
|
20240329,175000,10525514900,37700,37700,37700,37700,0
|
|
20240329,174900,10525514900,37700,37700,37700,37700,0
|
|
20240329,174800,10525514900,37700,37700,37700,37700,0
|
|
20240329,174700,10525514900,37700,37700,37700,37700,0
|
|
20240329,174600,10525514900,37700,37700,37700,37700,0
|
|
20240329,174500,10525514900,37700,37700,37700,37700,0
|
|
20240329,174400,10525514900,37700,37700,37700,37700,0
|
|
20240329,174300,10525514900,37700,37700,37700,37700,0
|
|
20240329,174200,10525514900,37700,37700,37700,37700,0
|
|
20240329,174100,10525514900,37700,37700,37700,37700,0
|
|
20240329,174000,10525514900,37700,37700,37700,37700,0
|
|
20240329,173900,10525514900,37700,37700,37700,37700,0
|
|
20240329,173800,10525514900,37700,37700,37700,37700,0
|
|
20240329,173700,10525514900,37700,37700,37700,37700,0
|
|
20240329,173600,10525514900,37700,37700,37700,37700,0
|
|
20240329,173500,10525514900,37700,37700,37700,37700,0
|
|
20240329,173400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,173300,10525514900,37700,37700,37700,37700,0
|
|
20240329,173200,10525514900,37700,37700,37700,37700,0
|
|
20240329,173100,10525514900,37700,37700,37700,37700,0
|
|
20240329,173000,10525514900,37700,37700,37700,37700,0
|
|
20240329,172900,10525514900,37700,37700,37700,37700,0
|
|
20240329,172800,10525514900,37700,37700,37700,37700,0
|
|
20240329,172700,10525514900,37700,37700,37700,37700,0
|
|
20240329,172600,10525514900,37700,37700,37700,37700,0
|
|
20240329,172500,10525514900,37700,37700,37700,37700,0
|
|
20240329,172400,10525514900,37700,37700,37700,37700,0
|
|
20240329,172300,10525514900,37700,37700,37700,37700,0
|
|
20240329,172200,10525514900,37700,37700,37700,37700,0
|
|
20240329,172100,10525514900,37700,37700,37700,37700,0
|
|
20240329,172000,10525514900,37700,37700,37700,37700,0
|
|
20240329,171900,10525514900,37700,37700,37700,37700,0
|
|
20240329,171800,10525514900,37700,37700,37700,37700,0
|
|
20240329,171700,10525514900,37700,37700,37700,37700,0
|
|
20240329,171600,10525514900,37700,37700,37700,37700,0
|
|
20240329,171500,10525514900,37700,37700,37700,37700,0
|
|
20240329,171400,10525514900,37700,37700,37700,37700,0
|
|
20240329,171300,10525514900,37700,37700,37700,37700,0
|
|
20240329,171200,10525514900,37700,37700,37700,37700,0
|
|
20240329,171100,10525514900,37700,37700,37700,37700,0
|
|
20240329,171000,10525514900,37700,37700,37700,37700,0
|
|
20240329,170900,10525514900,37700,37700,37700,37700,0
|
|
20240329,170800,10525514900,37700,37700,37700,37700,0
|
|
20240329,170700,10525514900,37700,37700,37700,37700,0
|
|
20240329,170600,10525514900,37700,37700,37700,37700,0
|
|
20240329,170500,10525514900,37700,37700,37700,37700,0
|
|
20240329,170400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,170300,10525514900,37700,37700,37700,37700,0
|
|
20240329,170200,10525514900,37700,37700,37700,37700,0
|
|
20240329,170100,10525514900,37700,37700,37700,37700,0
|
|
20240329,170000,10525514900,37700,37700,37700,37700,0
|
|
20240329,165900,10525514900,37700,37700,37700,37700,0
|
|
20240329,165800,10525514900,37700,37700,37700,37700,0
|
|
20240329,165700,10525514900,37700,37700,37700,37700,0
|
|
20240329,165600,10525514900,37700,37700,37700,37700,0
|
|
20240329,165500,10525514900,37700,37700,37700,37700,0
|
|
20240329,165400,10525514900,37700,37700,37700,37700,0
|
|
20240329,165300,10525514900,37700,37700,37700,37700,0
|
|
20240329,165200,10525514900,37700,37700,37700,37700,0
|
|
20240329,165100,10525514900,37700,37700,37700,37700,0
|
|
20240329,165000,10525514900,37700,37700,37700,37700,0
|
|
20240329,164900,10525514900,37700,37700,37700,37700,0
|
|
20240329,164800,10525514900,37700,37700,37700,37700,0
|
|
20240329,164700,10525514900,37700,37700,37700,37700,0
|
|
20240329,164600,10525514900,37700,37700,37700,37700,0
|
|
20240329,164500,10525514900,37700,37700,37700,37700,0
|
|
20240329,164400,10525514900,37700,37700,37700,37700,0
|
|
20240329,164300,10525514900,37700,37700,37700,37700,0
|
|
20240329,164200,10525514900,37700,37700,37700,37700,0
|
|
20240329,164100,10525514900,37700,37700,37700,37700,0
|
|
20240329,164000,10525514900,37700,37700,37700,37700,0
|
|
20240329,163900,10525514900,37700,37700,37700,37700,0
|
|
20240329,163800,10525514900,37700,37700,37700,37700,0
|
|
20240329,163700,10525514900,37700,37700,37700,37700,0
|
|
20240329,163600,10525514900,37700,37700,37700,37700,0
|
|
20240329,163500,10525514900,37700,37700,37700,37700,0
|
|
20240329,163400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,163300,10525514900,37700,37700,37700,37700,0
|
|
20240329,163200,10525514900,37700,37700,37700,37700,0
|
|
20240329,163100,10525514900,37700,37700,37700,37700,0
|
|
20240329,163000,10525514900,37700,37700,37700,37700,0
|
|
20240329,162900,10525514900,37700,37700,37700,37700,0
|
|
20240329,162800,10525514900,37700,37700,37700,37700,0
|
|
20240329,162700,10525514900,37700,37700,37700,37700,0
|
|
20240329,162600,10525514900,37700,37700,37700,37700,0
|
|
20240329,162500,10525514900,37700,37700,37700,37700,0
|
|
20240329,162400,10525514900,37700,37700,37700,37700,0
|
|
20240329,162300,10525514900,37700,37700,37700,37700,0
|
|
20240329,162200,10525514900,37700,37700,37700,37700,0
|
|
20240329,162100,10525514900,37700,37700,37700,37700,0
|
|
20240329,162000,10525514900,37700,37700,37700,37700,0
|
|
20240329,161900,10525514900,37700,37700,37700,37700,0
|
|
20240329,161800,10525514900,37700,37700,37700,37700,0
|
|
20240329,161700,10525514900,37700,37700,37700,37700,0
|
|
20240329,161600,10525514900,37700,37700,37700,37700,0
|
|
20240329,161500,10525514900,37700,37700,37700,37700,0
|
|
20240329,161400,10525514900,37700,37700,37700,37700,0
|
|
20240329,161300,10525514900,37700,37700,37700,37700,0
|
|
20240329,161200,10525514900,37700,37700,37700,37700,0
|
|
20240329,161100,10525514900,37700,37700,37700,37700,0
|
|
20240329,161000,10525514900,37700,37700,37700,37700,0
|
|
20240329,160900,10525514900,37700,37700,37700,37700,0
|
|
20240329,160800,10525514900,37700,37700,37700,37700,0
|
|
20240329,160700,10525514900,37700,37700,37700,37700,0
|
|
20240329,160600,10525514900,37700,37700,37700,37700,0
|
|
20240329,160500,10525514900,37700,37700,37700,37700,0
|
|
20240329,160400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,160300,10525514900,37700,37700,37700,37700,0
|
|
20240329,160200,10525514900,37700,37700,37700,37700,0
|
|
20240329,160100,10525514900,37700,37700,37700,37700,0
|
|
20240329,160000,10525514900,37700,37700,37700,37700,0
|
|
20240329,155900,10525514900,37700,37700,37700,37700,0
|
|
20240329,155800,10525514900,37700,37700,37700,37700,0
|
|
20240329,155700,10525514900,37700,37700,37700,37700,0
|
|
20240329,155600,10525514900,37700,37700,37700,37700,0
|
|
20240329,155500,10525514900,37700,37700,37700,37700,0
|
|
20240329,155400,10525514900,37700,37700,37700,37700,0
|
|
20240329,155300,10525514900,37700,37700,37700,37700,0
|
|
20240329,155200,10525514900,37700,37700,37700,37700,0
|
|
20240329,155100,10525514900,37700,37700,37700,37700,0
|
|
20240329,155000,10525514900,37700,37700,37700,37700,0
|
|
20240329,154900,10525514900,37700,37700,37700,37700,0
|
|
20240329,154800,10525514900,37700,37700,37700,37700,0
|
|
20240329,154700,10525514900,37700,37700,37700,37700,0
|
|
20240329,154600,10525514900,37700,37700,37700,37700,0
|
|
20240329,154500,10525514900,37700,37700,37700,37700,0
|
|
20240329,154400,10525514900,37700,37700,37700,37700,0
|
|
20240329,154300,10525514900,37700,37700,37700,37700,0
|
|
20240329,154200,10525514900,37700,37700,37700,37700,0
|
|
20240329,154100,10525514900,37700,37700,37700,37700,0
|
|
20240329,154000,10525514900,37700,37700,37700,37700,0
|
|
20240329,153900,10525514900,37700,37700,37700,37700,0
|
|
20240329,153800,10525514900,37700,37700,37700,37700,0
|
|
20240329,153700,10525514900,37700,37700,37700,37700,0
|
|
20240329,153600,10525514900,37700,37700,37700,37700,0
|
|
20240329,153500,10525514900,37700,37700,37700,37700,0
|
|
20240329,153400,10525514900,37700,37700,37700,37700,29135
|
|
20240329,153300,10525514900,37700,37700,37700,37700,0
|
|
20240329,153200,10525514900,37700,37700,37700,37700,0
|
|
20240329,153100,10525514900,37700,37700,37700,37700,0
|
|
20240329,153000,10525514900,37700,37700,37700,37700,29135
|
|
20240329,152900,9427125400,37800,37800,37800,37800,0
|
|
20240329,152800,9427125400,37800,37800,37800,37800,0
|
|
20240329,152700,9427125400,37800,37800,37800,37800,0
|
|
20240329,152600,9427125400,37800,37800,37800,37800,0
|
|
20240329,152500,9427125400,37800,37800,37800,37800,0
|
|
20240329,152400,9427125400,37800,37800,37800,37800,0
|
|
20240329,152300,9427125400,37800,37800,37800,37800,0
|
|
20240329,152200,9427125400,37800,37800,37800,37800,0
|
|
20240329,152100,9427125400,37800,37800,37800,37800,0
|
|
20240329,152000,9427125400,37800,37800,37800,37800,0
|
|
20240329,151900,9427125400,37800,37800,37850,37750,2631
|
|
20240329,151800,9327660250,37800,37800,37850,37750,1239
|
|
20240329,151700,9280854050,37800,37800,37900,37750,1651
|
|
20240329,151600,9218428300,37750,37750,37800,37750,488
|
|
20240329,151500,9199992500,37800,37750,37800,37750,455
|
|
20240329,151400,9182796950,37800,37750,37800,37750,841
|
|
20240329,151300,9151040400,37750,37800,37800,37750,462
|
|
20240329,151200,9133581750,37800,37800,37850,37800,7000
|
|
20240329,151100,8868970200,37800,37800,37850,37800,1915
|
|
20240329,151000,8796577050,37800,37800,37850,37800,326
|
|
20240329,150900,8784248100,37800,37850,37900,37800,4016
|
|
20240329,150800,8632234200,37900,37900,37900,37850,612
|
|
20240329,150700,8609052500,37900,37850,37900,37850,532
|
|
20240329,150600,8588891450,37850,37900,37900,37850,583
|
|
20240329,150500,8566805200,37850,37900,37900,37850,275
|
|
20240329,150400,8556391300,37850,37850,37900,37850,439
|
|
20240329,150300,8539766500,37850,37900,37900,37850,344
|
|
20240329,150200,8526740200,37850,37900,37900,37850,675
|
|
20240329,150100,8501180450,37850,37850,37900,37850,654
|
|
20240329,150000,8476397800,37850,37900,37900,37850,238
|
|
20240329,145900,8467381300,37850,37850,37900,37850,648
|
|
20240329,145800,8442844550,37900,37900,37900,37850,389
|
|
20240329,145700,8428104250,37850,37850,37900,37850,707
|
|
20240329,145600,8401333450,37850,37900,37900,37850,894
|
|
20240329,145500,8367454950,37850,37850,37900,37850,329
|
|
20240329,145400,8355002050,37900,37900,37900,37850,1293
|
|
20240329,145300,8306028300,37900,37850,37900,37850,390
|
|
20240329,145200,8291249400,37850,37850,37900,37850,715
|
|
20240329,145100,8264173300,37850,37900,37900,37850,430
|
|
20240329,145000,8247885400,37850,37850,37900,37850,280
|
|
20240329,144900,8237281050,37850,37850,37900,37850,1260
|
|
20240329,144800,8189578800,37850,37850,37900,37850,320
|
|
20240329,144700,8177456750,37850,37900,37900,37850,624
|
|
20240329,144600,8153831500,37900,37900,37900,37850,358
|
|
20240329,144500,8140268450,37850,37850,37900,37850,349
|
|
20240329,144400,8127048650,37850,37850,37900,37850,554
|
|
20240329,144300,8106077500,37850,37850,37900,37850,635
|
|
20240329,144200,8082041600,37850,37850,37900,37850,950
|
|
20240329,144100,8046079450,37850,37850,37900,37850,169
|
|
20240329,144000,8039677400,37850,37850,37900,37850,202
|
|
20240329,143900,8032031600,37850,37850,37900,37850,355
|
|
20240329,143800,8018594000,37850,37900,37900,37850,62
|
|
20240329,143700,8016247000,37850,37850,37900,37850,360
|
|
20240329,143600,8002620050,37850,37900,37900,37850,687
|
|
20240329,143500,7976611200,37850,37850,37900,37850,184
|
|
20240329,143400,7969640750,37850,37850,37900,37850,696
|
|
20240329,143300,7943292000,37850,37900,37900,37850,155
|
|
20240329,143200,7937419550,37850,37900,37900,37850,185
|
|
20240329,143100,7930412000,37850,37900,37900,37850,387
|
|
20240329,143000,7915754750,37850,37900,37900,37850,183
|
|
20240329,142900,7908822850,37850,37900,37900,37850,203
|
|
20240329,142800,7901136450,37900,37850,37900,37850,139
|
|
20240329,142700,7895873850,37850,37900,37900,37850,676
|
|
20240329,142600,7870282350,37850,37850,37900,37850,285
|
|
20240329,142500,7859484600,37850,37850,37900,37850,210
|
|
20240329,142400,7851528350,37900,37850,37900,37850,726
|
|
20240329,142300,7824041400,37850,37900,37900,37850,248
|
|
20240329,142200,7814646500,37900,37850,37900,37850,667
|
|
20240329,142100,7789397100,37850,37900,37900,37850,933
|
|
20240329,142000,7754078550,37850,37850,37900,37850,41
|
|
20240329,141900,7752526100,37850,37950,37950,37850,938
|
|
20240329,141800,7716972400,37900,37950,37950,37900,559
|
|
20240329,141700,7695779450,37950,37900,37950,37900,128
|
|
20240329,141600,7690926400,37950,37900,37950,37900,538
|
|
20240329,141500,7670533050,37900,37900,37950,37900,96
|
|
20240329,141400,7666893200,37900,37900,37950,37900,127
|
|
20240329,141300,7662077750,37900,37950,37950,37900,71
|
|
20240329,141200,7659384750,37900,37900,37950,37900,661
|
|
20240329,141100,7634327900,37950,37900,37950,37900,219
|
|
20240329,141000,7626018650,37900,37900,37950,37900,41
|
|
20240329,140900,7624463400,37900,37950,37950,37900,51
|
|
20240329,140800,7622529300,37950,37900,37950,37900,516
|
|
20240329,140700,7602951300,37900,37950,37950,37900,763
|
|
20240329,140600,7574003850,37900,37950,37950,37900,584
|
|
20240329,140500,7551847700,37900,37900,38000,37900,760
|
|
20240329,140400,7523003950,37900,37950,38000,37900,1204
|
|
20240329,140300,7477306650,38000,37950,38000,37950,172
|
|
20240329,140200,7470776800,38000,38000,38000,37950,46
|
|
20240329,140100,7469030200,38000,37950,38000,37950,75
|
|
20240329,140000,7466181450,38000,37950,38000,37950,63
|
|
20240329,135900,7463788650,38000,38000,38000,37950,90
|
|
20240329,135800,7460371800,37950,38000,38000,37950,59
|
|
20240329,135700,7458131650,38000,38000,38000,37950,293
|
|
20240329,135600,7447002150,37950,37950,38000,37950,822
|
|
20240329,135500,7415803900,37950,37950,38000,37950,85
|
|
20240329,135400,7412576950,38000,37950,38000,37950,95
|
|
20240329,135300,7408969550,38000,38000,38000,37950,233
|
|
20240329,135200,7400124150,37950,37950,38000,37950,49
|
|
20240329,135100,7398263900,38000,37950,38000,37950,534
|
|
20240329,135000,7377992300,37950,38000,38000,37950,54
|
|
20240329,134900,7375941200,38000,38000,38000,37950,798
|
|
20240329,134800,7345649000,37950,38000,38000,37950,75
|
|
20240329,134700,7342800950,38000,37950,38000,37950,33
|
|
20240329,134600,7341547900,37950,37950,38000,37950,49
|
|
20240329,134500,7339687250,37950,38000,38000,37950,53
|
|
20240329,134400,7337674750,38000,38000,38000,37950,46
|
|
20240329,134300,7335928550,37950,37950,38000,37950,123
|
|
20240329,134200,7331257800,38000,38000,38000,37950,2902
|
|
20240329,134100,7220990000,38000,38000,38050,38000,561
|
|
20240329,134000,7199671350,38000,38000,38050,38000,47
|
|
20240329,133900,7197884700,38050,38000,38050,38000,125
|
|
20240329,133800,7193130000,38050,38000,38050,38000,60
|
|
20240329,133700,7190848700,38050,38050,38050,38000,58
|
|
20240329,133600,7188644100,38050,38000,38050,38000,36
|
|
20240329,133500,7187274800,38000,38050,38050,38000,390
|
|
20240329,133400,7172437550,38000,38000,38050,38000,603
|
|
20240329,133300,7149521850,38050,38000,38050,38000,28
|
|
20240329,133200,7148457600,38000,38000,38050,38000,65
|
|
20240329,133100,7145986500,38050,38000,38050,38000,45
|
|
20240329,133000,7144275200,38000,38050,38050,38000,46
|
|
20240329,132900,7142525350,38000,38100,38100,38000,488
|
|
20240329,132800,7123936250,38100,38000,38100,38000,40
|
|
20240329,132700,7122414800,38000,38100,38100,38000,1586
|
|
20240329,132600,7062071250,38100,38100,38100,38050,629
|
|
20240329,132500,7038134400,38100,38100,38100,38050,110
|
|
20240329,132400,7033945250,38050,38100,38100,38050,519
|
|
20240329,132300,7014192700,38100,38100,38100,38050,64
|
|
20240329,132200,7011755250,38100,38050,38150,38000,7678
|
|
20240329,132100,6719422300,38000,38000,38050,38000,90
|
|
20240329,132000,6715999250,38050,38050,38050,38000,337
|
|
20240329,131900,6703178350,38000,38000,38050,38000,1623
|
|
20240329,131800,6641469750,38000,38000,38050,38000,641
|
|
20240329,131700,6617109950,38000,38000,38050,38000,242
|
|
20240329,131600,6607910900,38000,38050,38050,38000,266
|
|
20240329,131500,6597798250,38000,38050,38050,38000,217
|
|
20240329,131400,6589549600,38000,38000,38050,38000,127
|
|
20240329,131300,6584721900,38050,38000,38050,38000,172
|
|
20240329,131200,6578183350,38000,38000,38050,38000,158
|
|
20240329,131100,6572174400,38000,38000,38050,38000,1969
|
|
20240329,131000,6497286700,38000,38000,38050,37950,1377
|
|
20240329,130900,6444961900,38000,37950,38000,37950,218
|
|
20240329,130800,6436679500,38000,37950,38000,37950,41
|
|
20240329,130700,6435123000,37950,37950,38000,37950,110
|
|
20240329,130600,6430946300,37950,37950,38000,37950,45
|
|
20240329,130500,6429238300,37950,37950,38000,37950,58
|
|
20240329,130400,6427036150,38000,37950,38000,37950,81
|
|
20240329,130300,6423959850,37950,37950,38000,37950,923
|
|
20240329,130200,6388917050,38000,37950,38000,37950,65
|
|
20240329,130100,6386448500,38000,38000,38000,37950,259
|
|
20240329,130000,6376610450,38000,38000,38000,37950,77
|
|
20240329,125900,6373686300,38000,38000,38000,37950,55
|
|
20240329,125800,6371597550,38000,38000,38000,37900,177
|
|
20240329,125700,6364875900,37900,37900,38000,37900,584
|
|
20240329,125600,6342714000,37950,37900,38000,37900,1541
|
|
20240329,125500,6284227850,37900,37900,37950,37900,586
|
|
20240329,125400,6261991900,37900,37900,37950,37900,837
|
|
20240329,125300,6230233050,37950,37950,37950,37900,241
|
|
20240329,125200,6221090850,37950,37900,37950,37900,473
|
|
20240329,125100,6203144500,37900,37900,37950,37900,75
|
|
20240329,125000,6200301650,37950,37900,37950,37900,23
|
|
20240329,124900,6199429650,37900,37950,37950,37900,64
|
|
20240329,124800,6197003800,37950,37950,37950,37900,558
|
|
20240329,124700,6175855250,37950,37850,37950,37850,1161
|
|
20240329,124600,6131845950,37850,37900,37900,37850,49
|
|
20240329,124500,6129990250,37900,37900,37900,37850,399
|
|
20240329,124400,6114869800,37900,37900,37900,37850,783
|
|
20240329,124300,6085211700,37850,37900,37900,37850,108
|
|
20240329,124200,6081119250,37900,37900,37900,37850,856
|
|
20240329,124100,6048678750,37850,37850,37900,37850,1159
|
|
20240329,124000,6004791550,37900,37850,37900,37850,672
|
|
20240329,123900,5979338000,37850,37850,37900,37850,1195
|
|
20240329,123800,5934080100,37850,37900,37900,37850,80
|
|
20240329,123700,5931050250,37850,37850,37900,37850,114
|
|
20240329,123600,5926731900,37900,37850,37900,37850,1156
|
|
20240329,123500,5882976500,37900,37900,37950,37850,4867
|
|
20240329,123400,5698530300,37900,37900,37950,37900,49
|
|
20240329,123300,5696672850,37900,37950,37950,37900,590
|
|
20240329,123200,5674311300,37900,37950,37950,37900,14
|
|
20240329,123100,5673780300,37900,37950,38000,37900,1552
|
|
20240329,123000,5614894150,37950,38000,38000,37950,120
|
|
20240329,122900,5610338700,37950,38000,38000,37950,57
|
|
20240329,122800,5608174500,37950,38000,38000,37950,80
|
|
20240329,122700,5605137150,38000,38000,38000,37950,145
|
|
20240329,122600,5599632750,37950,37950,38000,37950,63
|
|
20240329,122500,5597241150,38000,38000,38000,37950,760
|
|
20240329,122400,5568390050,37950,37950,38000,37950,48
|
|
20240329,122300,5566567450,38000,38000,38000,37950,83
|
|
20240329,122200,5563415500,37950,38000,38000,37950,266
|
|
20240329,122100,5553318750,38000,37950,38000,37950,257
|
|
20240329,122000,5543558450,37900,37950,38000,37900,801
|
|
20240329,121900,5513127400,37900,37950,37950,37900,1567
|
|
20240329,121800,5453678500,37900,37900,37950,37900,881
|
|
20240329,121700,5420277700,37950,37950,38000,37900,2907
|
|
20240329,121600,5309953800,37950,38000,38000,37950,275
|
|
20240329,121500,5299507300,37950,37950,38000,37950,65
|
|
20240329,121400,5297039700,37950,37950,38000,37950,64
|
|
20240329,121300,5294610000,38000,37950,38000,37950,253
|
|
20240329,121200,5285007850,38000,37950,38000,37950,45
|
|
20240329,121100,5283299850,37950,37950,38000,37950,131
|
|
20240329,121000,5278326750,37950,37950,38000,37950,619
|
|
20240329,120900,5254834850,38000,38000,38000,37950,98
|
|
20240329,120800,5251112800,37950,37950,38000,37950,67
|
|
20240329,120700,5248569450,37950,38000,38000,37950,123
|
|
20240329,120600,5243900150,37950,37950,38000,37950,99
|
|
20240329,120500,5240139650,37950,38000,38000,37950,111
|
|
20240329,120400,5235924100,37950,37950,38000,37950,116
|
|
20240329,120300,5231517350,37950,38050,38050,37950,1508
|
|
20240329,120200,5174217900,38050,38000,38050,38000,55
|
|
20240329,120100,5172127650,38050,38050,38050,38000,183
|
|
20240329,120000,5165165150,38050,38000,38050,38000,75
|
|
20240329,115900,5162313600,38050,38050,38050,38000,73
|
|
20240329,115800,5159538750,38000,38000,38050,38000,67
|
|
20240329,115700,5156991600,38000,38000,38000,37950,275
|
|
20240329,115600,5146542100,38000,38100,38100,37950,4003
|
|
20240329,115500,4994344350,38050,38050,38100,38050,549
|
|
20240329,115400,4973454550,38100,38050,38100,38050,86
|
|
20240329,115300,4970178200,38100,38100,38100,38050,36
|
|
20240329,115200,4968807900,38100,38050,38100,38050,43
|
|
20240329,115100,4967171200,38050,38100,38100,38050,32
|
|
20240329,115000,4965952200,38100,38050,38100,38050,58
|
|
20240329,114900,4963743750,38100,38050,38100,38050,32
|
|
20240329,114800,4962525500,38050,38100,38100,38050,160
|
|
20240329,114700,4956430100,38050,38050,38100,38050,659
|
|
20240329,114600,4931354450,38050,38000,38050,38000,617
|
|
20240329,114500,4907880450,38050,38050,38050,38000,1021
|
|
20240329,114400,4869035050,38050,38050,38050,38000,19
|
|
20240329,114300,4868312400,38050,38050,38050,38000,159
|
|
20240329,114200,4862263550,38000,38000,38050,38000,44
|
|
20240329,114100,4860590700,38000,38050,38050,38000,14
|
|
20240329,114000,4860058350,38000,38050,38050,38000,709
|
|
20240329,113900,4833107550,38000,38050,38050,38000,78
|
|
20240329,113800,4830142800,38050,38000,38050,38000,42
|
|
20240329,113700,4828545900,38000,38050,38050,38000,31
|
|
20240329,113600,4827367400,38000,38000,38050,38000,24
|
|
20240329,113500,4826454700,38050,38050,38050,38000,58
|
|
20240329,113400,4824250300,38050,38050,38050,38000,46
|
|
20240329,113300,4822501700,38050,38050,38050,38000,117
|
|
20240329,113200,4818055350,38000,38000,38050,38000,546
|
|
20240329,113100,4797306500,38000,38050,38050,38000,20
|
|
20240329,113000,4796545950,38000,38000,38050,38000,55
|
|
20240329,112900,4794454000,38050,38050,38050,38000,170
|
|
20240329,112800,4787986050,38050,38000,38050,38000,616
|
|
20240329,112700,4764550550,38050,38050,38050,38000,25
|
|
20240329,112600,4763599600,38000,38050,38050,38000,222
|
|
20240329,112500,4755160400,38000,37950,38050,37950,804
|
|
20240329,112400,4724635350,37950,38000,38050,37950,337
|
|
20240329,112300,4711835150,38050,38050,38050,38050,7
|
|
20240329,112200,4711568800,38000,38000,38050,38000,182
|
|
20240329,112100,4704652600,38000,38000,38050,38000,27
|
|
20240329,112000,4703626150,38050,38000,38050,38000,81
|
|
20240329,111900,4700547600,38000,38050,38050,38000,484
|
|
20240329,111800,4682150100,38050,38100,38100,38000,4393
|
|
20240329,111700,4515121900,38100,38100,38100,38050,757
|
|
20240329,111600,4486315600,38100,38100,38100,38050,28
|
|
20240329,111500,4485248900,38050,38100,38100,38050,17
|
|
20240329,111400,4484601450,38100,38050,38100,38050,1212
|
|
20240329,111300,4438483900,38150,38050,38150,38050,23
|
|
20240329,111200,4437607750,38050,38100,38150,38050,5839
|
|
20240329,111100,4215155900,38150,38150,38150,38100,441
|
|
20240329,111000,4198350450,38150,38150,38150,38100,589
|
|
20240329,110900,4175907400,38150,38100,38150,38100,56
|
|
20240329,110800,4173771150,38150,38150,38150,38100,20
|
|
20240329,110700,4173008250,38150,38150,38150,38100,100
|
|
20240329,110600,4169193600,38150,38150,38150,38100,17
|
|
20240329,110500,4168545250,38150,38150,38150,38100,119
|
|
20240329,110400,4164006300,38150,38150,38150,38100,22
|
|
20240329,110300,4163167150,38100,38150,38150,38100,213
|
|
20240329,110200,4155042350,38150,38150,38150,38100,149
|
|
20240329,110100,4149360250,38150,38150,38150,38100,217
|
|
20240329,110000,4141082400,38150,38150,38150,38100,247
|
|
20240329,105900,4131662550,38150,38100,38150,38100,342
|
|
20240329,105800,4118616450,38100,38150,38150,38100,203
|
|
20240329,105700,4110872750,38100,38150,38150,38100,73
|
|
20240329,105600,4108088600,38100,38150,38150,38100,1911
|
|
20240329,105500,4035189450,38150,38150,38150,38100,143
|
|
20240329,105400,4029739800,38100,38150,38150,38100,2273
|
|
20240329,105300,3943070550,38150,38150,38200,38150,762
|
|
20240329,105200,3913991350,38150,38200,38200,38150,338
|
|
20240329,105100,3901080050,38200,38150,38200,38150,64
|
|
20240329,105000,3898635350,38150,38200,38200,38150,183
|
|
20240329,104900,3891645600,38200,38150,38200,38150,421
|
|
20240329,104800,3875583850,38150,38200,38200,38150,462
|
|
20240329,104700,3857950500,38150,38200,38200,38150,680
|
|
20240329,104600,3831999400,38150,38200,38200,38150,88
|
|
20240329,104500,3828638300,38200,38200,38200,38150,268
|
|
20240329,104400,3818405850,38200,38150,38200,38150,76
|
|
20240329,104300,3815505650,38200,38150,38200,38150,94
|
|
20240329,104200,3811915150,38200,38150,38200,38150,483
|
|
20240329,104100,3793471250,38150,38200,38200,38150,214
|
|
20240329,104000,3785297200,38150,38200,38200,38150,32
|
|
20240329,103900,3784075600,38150,38150,38200,38150,697
|
|
20240329,103800,3757477050,38200,38200,38200,38150,188
|
|
20240329,103700,3750296200,38150,38200,38200,38150,211
|
|
20240329,103600,3742236700,38200,38200,38200,38150,362
|
|
20240329,103500,3728409700,38200,38200,38200,38150,613
|
|
20240329,103400,3705019750,38150,38200,38200,38150,41
|
|
20240329,103300,3703455450,38150,38200,38200,38150,174
|
|
20240329,103200,3696809300,38150,38150,38200,38150,534
|
|
20240329,103100,3676437000,38150,38200,38200,38150,171
|
|
20240329,103000,3669905400,38200,38150,38200,38150,2661
|
|
20240329,102900,3568387800,38200,38200,38200,38150,39
|
|
20240329,102800,3566898500,38150,38200,38200,38150,208
|
|
20240329,102700,3558955150,38150,38150,38200,38150,196
|
|
20240329,102600,3551469900,38150,38200,38200,38150,401
|
|
20240329,102500,3536154100,38150,38200,38200,38150,425
|
|
20240329,102400,3519920250,38150,38150,38200,38150,875
|
|
20240329,102300,3486536550,38150,38150,38200,38150,125
|
|
20240329,102200,3481767550,38200,38200,38200,38150,17
|
|
20240329,102100,3481118450,38150,38200,38200,38150,40
|
|
20240329,102000,3479591600,38200,38150,38200,38100,2832
|
|
20240329,101900,3371562950,38150,38200,38200,38150,1210
|
|
20240329,101800,3325391800,38200,38150,38200,38150,222
|
|
20240329,101700,3316920050,38150,38200,38200,38150,170
|
|
20240329,101600,3310433550,38150,38200,38200,38150,764
|
|
20240329,101500,3281275700,38200,38150,38200,38150,357
|
|
20240329,101400,3267647300,38200,38150,38200,38150,442
|
|
20240329,101300,3250771850,38200,38200,38200,38150,418
|
|
20240329,101200,3234805350,38150,38150,38200,38150,84
|
|
20240329,101100,3231598650,38150,38150,38200,38150,239
|
|
20240329,101000,3222471550,38200,38100,38200,38100,1081
|
|
20240329,100900,3181197200,38150,38150,38150,38100,972
|
|
20240329,100800,3144155700,38150,38100,38150,38100,310
|
|
20240329,100700,3132331850,38150,38150,38150,38100,498
|
|
20240329,100600,3113334650,38150,38150,38150,38100,365
|
|
20240329,100500,3099410800,38100,38150,38150,38100,337
|
|
20240329,100400,3086555100,38150,38150,38150,38100,307
|
|
20240329,100300,3074844400,38150,38100,38150,38050,5521
|
|
20240329,100200,2864493750,38150,38100,38150,38100,13
|
|
20240329,100100,2863998250,38150,38100,38150,38100,870
|
|
20240329,100000,2830839550,38150,38150,38150,38100,342
|
|
20240329,095900,2817792300,38100,38100,38150,38100,11
|
|
20240329,095800,2817372900,38150,38100,38150,38100,424
|
|
20240329,095700,2801198000,38100,38150,38150,38100,322
|
|
20240329,095600,2788914850,38150,38150,38150,38100,600
|
|
20240329,095500,2766026400,38150,38100,38150,38100,257
|
|
20240329,095400,2756223900,38150,38100,38150,38100,534
|
|
20240329,095300,2735878350,38150,38100,38150,38100,74
|
|
20240329,095200,2733057000,38100,38150,38150,38100,28
|
|
20240329,095100,2731989400,38100,38150,38150,38100,18
|
|
20240329,095000,2731303050,38150,38100,38150,38050,745
|
|
20240329,094900,2702924200,38100,38100,38150,38050,1343
|
|
20240329,094800,2651757650,38100,38150,38150,38100,284
|
|
20240329,094700,2640936750,38150,38150,38150,38100,29
|
|
20240329,094600,2639830700,38150,38150,38150,38100,566
|
|
20240329,094500,2618264200,38150,38150,38150,38100,37
|
|
20240329,094400,2616852950,38100,38200,38200,38100,921
|
|
20240329,094300,2581718750,38200,38200,38200,38150,18
|
|
20240329,094200,2581031600,38150,38200,38200,38150,595
|
|
20240329,094100,2558331800,38150,38200,38200,38150,1536
|
|
20240329,094000,2499730950,38150,38200,38200,38150,38
|
|
20240329,093900,2498279500,38200,38150,38200,38150,588
|
|
20240329,093800,2475846450,38200,38200,38200,38150,43
|
|
20240329,093700,2474204650,38200,38150,38200,38150,143
|
|
20240329,093600,2468747950,38150,38200,38200,38150,341
|
|
20240329,093500,2455736800,38200,38200,38200,38150,71
|
|
20240329,093400,2453027700,38200,38150,38200,38150,407
|
|
20240329,093300,2437499700,38150,38200,38200,38150,168
|
|
20240329,093200,2431087800,38200,38150,38200,38150,227
|
|
20240329,093100,2422427350,38150,38200,38200,38150,611
|
|
20240329,093000,2399113450,38200,38150,38200,38150,686
|
|
20240329,092900,2372909600,38200,38150,38200,38150,1075
|
|
20240329,092800,2331898150,38150,38250,38250,38150,3438
|
|
20240329,092700,2200566450,38200,38150,38250,38100,5328
|
|
20240329,092600,1997251300,38150,38200,38200,38150,16
|
|
20240329,092500,1996640700,38150,38200,38200,38150,48
|
|
20240329,092400,1994808600,38150,38200,38200,38150,512
|
|
20240329,092300,1975259900,38150,38200,38200,38150,683
|
|
20240329,092200,1949198300,38150,38250,38250,38150,1421
|
|
20240329,092100,1894876900,38250,38350,38350,38250,1199
|
|
20240329,092000,1848990650,38300,38300,38350,38300,213
|
|
20240329,091900,1840831850,38300,38350,38350,38300,867
|
|
20240329,091800,1807621350,38350,38300,38350,38300,134
|
|
20240329,091700,1802483550,38350,38300,38350,38300,1164
|
|
20240329,091600,1757897450,38300,38350,38350,38300,670
|
|
20240329,091500,1732233800,38350,38350,38350,38300,1947
|
|
20240329,091400,1657638500,38350,38200,38350,38200,7274
|
|
20240329,091300,1379384450,38250,38250,38250,38200,115
|
|
20240329,091200,1374988050,38200,38250,38250,38200,601
|
|
20240329,091100,1352025200,38250,38200,38250,38200,183
|
|
20240329,091000,1345028900,38200,38200,38250,38200,234
|
|
20240329,090900,1336084400,38200,38250,38250,38200,108
|
|
20240329,090800,1331957600,38250,38200,38300,38200,508
|
|
20240329,090700,1312551350,38300,38300,38350,38200,728
|
|
20240329,090600,1284687150,38300,38200,38350,38000,14542
|
|
20240329,090500,729423200,38150,38200,38200,38150,495
|
|
20240329,090400,710516700,38200,38300,38300,38200,872
|
|
20240329,090300,677160900,38250,38250,38350,38200,1409
|
|
20240329,090200,623271900,38250,38250,38400,38200,2333
|
|
20240329,090100,533977600,38200,38150,38350,38150,2552
|
|
20240329,090000,436447800,38150,38300,38450,38150,11333
|