576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,183200,1520130500,22800,22800,22800,22800,0
|
|
20240329,183100,1520130500,22800,22800,22800,22800,0
|
|
20240329,183000,1520130500,22800,22800,22800,22800,0
|
|
20240329,182900,1520130500,22800,22800,22800,22800,0
|
|
20240329,182800,1520130500,22800,22800,22800,22800,0
|
|
20240329,182700,1520130500,22800,22800,22800,22800,0
|
|
20240329,182600,1520130500,22800,22800,22800,22800,0
|
|
20240329,182500,1520130500,22800,22800,22800,22800,0
|
|
20240329,182400,1520130500,22800,22800,22800,22800,0
|
|
20240329,182300,1520130500,22800,22800,22800,22800,0
|
|
20240329,182200,1520130500,22800,22800,22800,22800,0
|
|
20240329,182100,1520130500,22800,22800,22800,22800,0
|
|
20240329,182000,1520130500,22800,22800,22800,22800,0
|
|
20240329,181900,1520130500,22800,22800,22800,22800,0
|
|
20240329,181800,1520130500,22800,22800,22800,22800,0
|
|
20240329,181700,1520130500,22800,22800,22800,22800,0
|
|
20240329,181600,1520130500,22800,22800,22800,22800,0
|
|
20240329,181500,1520130500,22800,22800,22800,22800,0
|
|
20240329,181400,1520130500,22800,22800,22800,22800,0
|
|
20240329,181300,1520130500,22800,22800,22800,22800,0
|
|
20240329,181200,1520130500,22800,22800,22800,22800,0
|
|
20240329,181100,1520130500,22800,22800,22800,22800,0
|
|
20240329,181000,1520130500,22800,22800,22800,22800,0
|
|
20240329,180900,1520130500,22800,22800,22800,22800,0
|
|
20240329,180800,1520130500,22800,22800,22800,22800,0
|
|
20240329,180700,1520130500,22800,22800,22800,22800,0
|
|
20240329,180600,1520130500,22800,22800,22800,22800,0
|
|
20240329,180500,1520130500,22800,22800,22800,22800,0
|
|
20240329,180400,1520130500,22800,22800,22800,22800,0
|
|
20240329,180300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,180200,1520130500,22800,22800,22800,22800,0
|
|
20240329,180100,1520130500,22800,22800,22800,22800,0
|
|
20240329,180000,1520130500,22800,22800,22800,22800,0
|
|
20240329,175900,1520130500,22800,22800,22800,22800,0
|
|
20240329,175800,1520130500,22800,22800,22800,22800,0
|
|
20240329,175700,1520130500,22800,22800,22800,22800,0
|
|
20240329,175600,1520130500,22800,22800,22800,22800,0
|
|
20240329,175500,1520130500,22800,22800,22800,22800,0
|
|
20240329,175400,1520130500,22800,22800,22800,22800,0
|
|
20240329,175300,1520130500,22800,22800,22800,22800,0
|
|
20240329,175200,1520130500,22800,22800,22800,22800,0
|
|
20240329,175100,1520130500,22800,22800,22800,22800,0
|
|
20240329,175000,1520130500,22800,22800,22800,22800,0
|
|
20240329,174900,1520130500,22800,22800,22800,22800,0
|
|
20240329,174800,1520130500,22800,22800,22800,22800,0
|
|
20240329,174700,1520130500,22800,22800,22800,22800,0
|
|
20240329,174600,1520130500,22800,22800,22800,22800,0
|
|
20240329,174500,1520130500,22800,22800,22800,22800,0
|
|
20240329,174400,1520130500,22800,22800,22800,22800,0
|
|
20240329,174300,1520130500,22800,22800,22800,22800,0
|
|
20240329,174200,1520130500,22800,22800,22800,22800,0
|
|
20240329,174100,1520130500,22800,22800,22800,22800,0
|
|
20240329,174000,1520130500,22800,22800,22800,22800,0
|
|
20240329,173900,1520130500,22800,22800,22800,22800,0
|
|
20240329,173800,1520130500,22800,22800,22800,22800,0
|
|
20240329,173700,1520130500,22800,22800,22800,22800,0
|
|
20240329,173600,1520130500,22800,22800,22800,22800,0
|
|
20240329,173500,1520130500,22800,22800,22800,22800,0
|
|
20240329,173400,1520130500,22800,22800,22800,22800,0
|
|
20240329,173300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,173200,1520130500,22800,22800,22800,22800,0
|
|
20240329,173100,1520130500,22800,22800,22800,22800,0
|
|
20240329,173000,1520130500,22800,22800,22800,22800,0
|
|
20240329,172900,1520130500,22800,22800,22800,22800,0
|
|
20240329,172800,1520130500,22800,22800,22800,22800,0
|
|
20240329,172700,1520130500,22800,22800,22800,22800,0
|
|
20240329,172600,1520130500,22800,22800,22800,22800,0
|
|
20240329,172500,1520130500,22800,22800,22800,22800,0
|
|
20240329,172400,1520130500,22800,22800,22800,22800,0
|
|
20240329,172300,1520130500,22800,22800,22800,22800,0
|
|
20240329,172200,1520130500,22800,22800,22800,22800,0
|
|
20240329,172100,1520130500,22800,22800,22800,22800,0
|
|
20240329,172000,1520130500,22800,22800,22800,22800,0
|
|
20240329,171900,1520130500,22800,22800,22800,22800,0
|
|
20240329,171800,1520130500,22800,22800,22800,22800,0
|
|
20240329,171700,1520130500,22800,22800,22800,22800,0
|
|
20240329,171600,1520130500,22800,22800,22800,22800,0
|
|
20240329,171500,1520130500,22800,22800,22800,22800,0
|
|
20240329,171400,1520130500,22800,22800,22800,22800,0
|
|
20240329,171300,1520130500,22800,22800,22800,22800,0
|
|
20240329,171200,1520130500,22800,22800,22800,22800,0
|
|
20240329,171100,1520130500,22800,22800,22800,22800,0
|
|
20240329,171000,1520130500,22800,22800,22800,22800,0
|
|
20240329,170900,1520130500,22800,22800,22800,22800,0
|
|
20240329,170800,1520130500,22800,22800,22800,22800,0
|
|
20240329,170700,1520130500,22800,22800,22800,22800,0
|
|
20240329,170600,1520130500,22800,22800,22800,22800,0
|
|
20240329,170500,1520130500,22800,22800,22800,22800,0
|
|
20240329,170400,1520130500,22800,22800,22800,22800,0
|
|
20240329,170300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,170200,1520130500,22800,22800,22800,22800,0
|
|
20240329,170100,1520130500,22800,22800,22800,22800,0
|
|
20240329,170000,1520130500,22800,22800,22800,22800,0
|
|
20240329,165900,1520130500,22800,22800,22800,22800,0
|
|
20240329,165800,1520130500,22800,22800,22800,22800,0
|
|
20240329,165700,1520130500,22800,22800,22800,22800,0
|
|
20240329,165600,1520130500,22800,22800,22800,22800,0
|
|
20240329,165500,1520130500,22800,22800,22800,22800,0
|
|
20240329,165400,1520130500,22800,22800,22800,22800,0
|
|
20240329,165300,1520130500,22800,22800,22800,22800,0
|
|
20240329,165200,1520130500,22800,22800,22800,22800,0
|
|
20240329,165100,1520130500,22800,22800,22800,22800,0
|
|
20240329,165000,1520130500,22800,22800,22800,22800,0
|
|
20240329,164900,1520130500,22800,22800,22800,22800,0
|
|
20240329,164800,1520130500,22800,22800,22800,22800,0
|
|
20240329,164700,1520130500,22800,22800,22800,22800,0
|
|
20240329,164600,1520130500,22800,22800,22800,22800,0
|
|
20240329,164500,1520130500,22800,22800,22800,22800,0
|
|
20240329,164400,1520130500,22800,22800,22800,22800,0
|
|
20240329,164300,1520130500,22800,22800,22800,22800,0
|
|
20240329,164200,1520130500,22800,22800,22800,22800,0
|
|
20240329,164100,1520130500,22800,22800,22800,22800,0
|
|
20240329,164000,1520130500,22800,22800,22800,22800,0
|
|
20240329,163900,1520130500,22800,22800,22800,22800,0
|
|
20240329,163800,1520130500,22800,22800,22800,22800,0
|
|
20240329,163700,1520130500,22800,22800,22800,22800,0
|
|
20240329,163600,1520130500,22800,22800,22800,22800,0
|
|
20240329,163500,1520130500,22800,22800,22800,22800,0
|
|
20240329,163400,1520130500,22800,22800,22800,22800,0
|
|
20240329,163300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,163200,1520130500,22800,22800,22800,22800,0
|
|
20240329,163100,1520130500,22800,22800,22800,22800,0
|
|
20240329,163000,1520130500,22800,22800,22800,22800,0
|
|
20240329,162900,1520130500,22800,22800,22800,22800,0
|
|
20240329,162800,1520130500,22800,22800,22800,22800,0
|
|
20240329,162700,1520130500,22800,22800,22800,22800,0
|
|
20240329,162600,1520130500,22800,22800,22800,22800,0
|
|
20240329,162500,1520130500,22800,22800,22800,22800,0
|
|
20240329,162400,1520130500,22800,22800,22800,22800,0
|
|
20240329,162300,1520130500,22800,22800,22800,22800,0
|
|
20240329,162200,1520130500,22800,22800,22800,22800,0
|
|
20240329,162100,1520130500,22800,22800,22800,22800,0
|
|
20240329,162000,1520130500,22800,22800,22800,22800,0
|
|
20240329,161900,1520130500,22800,22800,22800,22800,0
|
|
20240329,161800,1520130500,22800,22800,22800,22800,0
|
|
20240329,161700,1520130500,22800,22800,22800,22800,0
|
|
20240329,161600,1520130500,22800,22800,22800,22800,0
|
|
20240329,161500,1520130500,22800,22800,22800,22800,0
|
|
20240329,161400,1520130500,22800,22800,22800,22800,0
|
|
20240329,161300,1520130500,22800,22800,22800,22800,0
|
|
20240329,161200,1520130500,22800,22800,22800,22800,0
|
|
20240329,161100,1520130500,22800,22800,22800,22800,0
|
|
20240329,161000,1520130500,22800,22800,22800,22800,0
|
|
20240329,160900,1520130500,22800,22800,22800,22800,0
|
|
20240329,160800,1520130500,22800,22800,22800,22800,0
|
|
20240329,160700,1520130500,22800,22800,22800,22800,0
|
|
20240329,160600,1520130500,22800,22800,22800,22800,0
|
|
20240329,160500,1520130500,22800,22800,22800,22800,0
|
|
20240329,160400,1520130500,22800,22800,22800,22800,0
|
|
20240329,160300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,160200,1520130500,22800,22800,22800,22800,0
|
|
20240329,160100,1520130500,22800,22800,22800,22800,0
|
|
20240329,160000,1520130500,22800,22800,22800,22800,0
|
|
20240329,155900,1520130500,22800,22800,22800,22800,0
|
|
20240329,155800,1520130500,22800,22800,22800,22800,0
|
|
20240329,155700,1520130500,22800,22800,22800,22800,0
|
|
20240329,155600,1520130500,22800,22800,22800,22800,0
|
|
20240329,155500,1520130500,22800,22800,22800,22800,0
|
|
20240329,155400,1520130500,22800,22800,22800,22800,0
|
|
20240329,155300,1520130500,22800,22800,22800,22800,0
|
|
20240329,155200,1520130500,22800,22800,22800,22800,0
|
|
20240329,155100,1520130500,22800,22800,22800,22800,0
|
|
20240329,155000,1520130500,22800,22800,22800,22800,0
|
|
20240329,154900,1520130500,22800,22800,22800,22800,0
|
|
20240329,154800,1520130500,22800,22800,22800,22800,0
|
|
20240329,154700,1520130500,22800,22800,22800,22800,0
|
|
20240329,154600,1520130500,22800,22800,22800,22800,0
|
|
20240329,154500,1520130500,22800,22800,22800,22800,0
|
|
20240329,154400,1520130500,22800,22800,22800,22800,0
|
|
20240329,154300,1520130500,22800,22800,22800,22800,0
|
|
20240329,154200,1520130500,22800,22800,22800,22800,0
|
|
20240329,154100,1520130500,22800,22800,22800,22800,0
|
|
20240329,154000,1520130500,22800,22800,22800,22800,0
|
|
20240329,153900,1520130500,22800,22800,22800,22800,0
|
|
20240329,153800,1520130500,22800,22800,22800,22800,0
|
|
20240329,153700,1520130500,22800,22800,22800,22800,0
|
|
20240329,153600,1520130500,22800,22800,22800,22800,0
|
|
20240329,153500,1520130500,22800,22800,22800,22800,0
|
|
20240329,153400,1520130500,22800,22800,22800,22800,0
|
|
20240329,153300,1520130500,22800,22800,22800,22800,1838
|
|
20240329,153200,1520130500,22800,22800,22800,22800,0
|
|
20240329,153100,1520130500,22800,22800,22800,22800,0
|
|
20240329,153000,1520130500,22800,22800,22800,22800,1838
|
|
20240329,152900,1478224100,22850,22850,22850,22850,0
|
|
20240329,152800,1478224100,22850,22850,22850,22850,0
|
|
20240329,152700,1478224100,22850,22850,22850,22850,0
|
|
20240329,152600,1478224100,22850,22850,22850,22850,0
|
|
20240329,152500,1478224100,22850,22850,22850,22850,0
|
|
20240329,152400,1478224100,22850,22850,22850,22850,0
|
|
20240329,152300,1478224100,22850,22850,22850,22850,0
|
|
20240329,152200,1478224100,22850,22850,22850,22850,0
|
|
20240329,152100,1478224100,22850,22850,22850,22850,0
|
|
20240329,152000,1478224100,22850,22850,22850,22850,0
|
|
20240329,151900,1478224100,22850,22800,22850,22800,31
|
|
20240329,151800,1477516300,22800,22850,22850,22800,158
|
|
20240329,151700,1473910700,22800,22900,22900,22800,159
|
|
20240329,151600,1470277300,22800,22800,22900,22800,110
|
|
20240329,151500,1467760950,22850,22800,22850,22800,38
|
|
20240329,151400,1466893500,22800,22800,22850,22800,28
|
|
20240329,151300,1466254950,22800,22800,22900,22800,94
|
|
20240329,151200,1464107650,22800,22800,22850,22800,198
|
|
20240329,151100,1459584750,22800,22750,22850,22750,25
|
|
20240329,151000,1459014800,22750,22800,22850,22750,306
|
|
20240329,150900,1452035500,22800,22800,22800,22800,61
|
|
20240329,150800,1450644700,22800,22800,22850,22800,40
|
|
20240329,150700,1449732550,22800,22800,22850,22800,121
|
|
20240329,150600,1446968800,22800,22800,22800,22800,31
|
|
20240329,150500,1446262000,22800,22800,22850,22800,1305
|
|
20240329,150400,1416507500,22800,22850,22950,22800,200
|
|
20240329,150300,1411930750,22900,22800,22900,22800,31
|
|
20240329,150200,1411223550,22800,22800,22850,22800,20
|
|
20240329,150100,1410767350,22800,22850,22850,22800,79
|
|
20240329,150000,1408963100,22800,22800,22850,22800,26
|
|
20240329,145900,1408370150,22800,22850,22850,22800,48
|
|
20240329,145800,1407274600,22800,22850,22850,22800,50
|
|
20240329,145700,1406133350,22750,22750,22850,22750,852
|
|
20240329,145600,1386749250,22750,22850,22900,22750,1900
|
|
20240329,145500,1343427900,22850,22950,22950,22800,30
|
|
20240329,145400,1342742300,22800,22850,22950,22800,164
|
|
20240329,145300,1338989250,22850,22850,22900,22850,47
|
|
20240329,145200,1337913700,22850,22850,22900,22850,23
|
|
20240329,145100,1337387900,22950,22850,22950,22850,144
|
|
20240329,145000,1334087000,22850,22850,22950,22850,21
|
|
20240329,144900,1333606850,22850,22850,22900,22850,54
|
|
20240329,144800,1332371400,22850,22800,22950,22800,34
|
|
20240329,144700,1331593850,22800,22800,22900,22800,25
|
|
20240329,144600,1331022850,22800,22850,22900,22800,51
|
|
20240329,144500,1329857100,22850,22850,22900,22850,378
|
|
20240329,144400,1321219650,22850,22900,22950,22850,112
|
|
20240329,144300,1318653950,22850,22850,22850,22850,18
|
|
20240329,144200,1318242650,22900,22900,22950,22850,65
|
|
20240329,144100,1316754400,22850,22900,22950,22850,43
|
|
20240329,144000,1315770450,22850,22850,22950,22850,205
|
|
20240329,143900,1311076650,22850,22850,22900,22850,56
|
|
20240329,143800,1309795450,22850,22900,22900,22850,25
|
|
20240329,143700,1309224000,22900,22850,22950,22850,130
|
|
20240329,143600,1306251550,22850,22900,22950,22850,118
|
|
20240329,143500,1303554400,22900,22850,23000,22850,132
|
|
20240329,143400,1300523150,22850,22900,22950,22850,211
|
|
20240329,143300,1295691050,22900,22900,22950,22900,37
|
|
20240329,143200,1294842650,22900,23000,23000,22900,21
|
|
20240329,143100,1294361550,22900,22900,23000,22900,177
|
|
20240329,143000,1290294850,22900,22950,22950,22900,49
|
|
20240329,142900,1289171600,22950,22900,22950,22900,23
|
|
20240329,142800,1288644500,22900,22900,23000,22900,40
|
|
20240329,142700,1287727300,22900,22900,22950,22900,106
|
|
20240329,142600,1285295350,22900,22900,22900,22900,32
|
|
20240329,142500,1284562550,22950,22950,23000,22900,66
|
|
20240329,142400,1283050500,22900,22900,22950,22900,115
|
|
20240329,142300,1280415800,22900,22900,22950,22900,58
|
|
20240329,142200,1279085800,22900,22900,23000,22900,47
|
|
20240329,142100,1278007800,22900,22900,23000,22900,21
|
|
20240329,142000,1277526600,22950,22900,22950,22900,38
|
|
20240329,141900,1276655350,22900,22900,23000,22850,4746
|
|
20240329,141800,1167668750,22850,22850,22900,22850,18
|
|
20240329,141700,1167257300,22850,22850,22950,22850,48
|
|
20240329,141600,1166158500,22850,22850,22900,22850,18
|
|
20240329,141500,1165747050,22850,22850,22900,22850,312
|
|
20240329,141400,1158603500,22850,22850,22900,22850,370
|
|
20240329,141300,1150131400,22850,22850,22900,22850,57
|
|
20240329,141200,1148827400,22850,22900,22900,22850,25
|
|
20240329,141100,1148256000,22900,22800,22900,22800,52
|
|
20240329,141000,1147067100,22800,22800,22900,22800,51
|
|
20240329,140900,1145902000,22800,22900,22900,22800,71
|
|
20240329,140800,1144279950,22850,22800,22850,22800,2523
|
|
20240329,140700,1086630350,22800,22800,22850,22800,29
|
|
20240329,140600,1085968450,22800,22850,22850,22800,108
|
|
20240329,140500,1083502000,22800,22850,22850,22800,50
|
|
20240329,140400,1082361100,22850,22800,22850,22800,59
|
|
20240329,140300,1081014250,22850,22900,22900,22800,1939
|
|
20240329,140200,1036707700,22900,22850,22900,22850,62
|
|
20240329,140100,1035289250,22900,22900,22900,22850,52
|
|
20240329,140000,1034099550,22850,22850,22900,22850,44
|
|
20240329,135900,1033093000,22850,22850,22950,22850,65
|
|
20240329,135800,1031606100,22900,22900,22950,22850,251
|
|
20240329,135700,1025858650,22850,22850,22950,22850,51
|
|
20240329,135600,1024691750,22850,22900,22950,22850,40
|
|
20240329,135500,1023776050,22850,22850,22950,22850,49
|
|
20240329,135400,1022654950,22900,22900,22950,22850,189
|
|
20240329,135300,1018327550,22900,22850,22950,22850,61
|
|
20240329,135200,1016930950,22950,22900,22950,22850,142
|
|
20240329,135100,1013684350,22850,22900,22950,22850,74
|
|
20240329,135000,1011990700,22950,22850,22950,22850,152
|
|
20240329,134900,1008509800,22900,22900,22900,22850,213
|
|
20240329,134800,1003632600,22850,22900,22900,22850,68
|
|
20240329,134700,1002076850,22900,22900,22900,22850,84
|
|
20240329,134600,1000156550,22850,22850,22900,22850,69
|
|
20240329,134500,998578050,22900,22900,22900,22850,53
|
|
20240329,134400,997365300,22850,22900,22900,22850,65
|
|
20240329,134300,995878100,22850,22850,22900,22850,32
|
|
20240329,134200,995146600,22850,22850,22900,22850,53
|
|
20240329,134100,993934050,22850,22850,22900,22850,67
|
|
20240329,134000,992401150,22900,22850,22900,22850,60
|
|
20240329,133900,991028500,22850,22900,22900,22850,53
|
|
20240329,133800,989816100,22850,22850,22900,22850,39
|
|
20240329,133700,988924000,22850,22900,22950,22850,274
|
|
20240329,133600,982648450,22900,22900,22950,22900,41
|
|
20240329,133500,981708900,22900,22900,22950,22900,43
|
|
20240329,133400,980723200,22900,22900,22950,22900,32
|
|
20240329,133300,979989950,22900,22900,22950,22900,103
|
|
20240329,133200,977627700,22900,22900,22950,22900,28
|
|
20240329,133100,976986450,22850,22850,22950,22850,31
|
|
20240329,133000,976276950,22850,22850,22900,22850,92
|
|
20240329,132900,974171600,22850,22900,22950,22850,345
|
|
20240329,132800,966270850,22900,22900,22950,22900,43
|
|
20240329,132700,965285150,22950,22950,22950,22900,30
|
|
20240329,132600,964597600,22900,22900,22950,22900,97
|
|
20240329,132500,962374000,22900,22900,22900,22900,26
|
|
20240329,132400,961778600,22900,22950,22950,22900,52
|
|
20240329,132300,960586200,22900,22950,22950,22900,48
|
|
20240329,132200,959485950,22900,22900,22950,22900,40
|
|
20240329,132100,958569450,22900,22900,22950,22900,44
|
|
20240329,132000,957560850,22900,22900,22900,22900,22
|
|
20240329,131900,957057050,22950,22900,22950,22900,56
|
|
20240329,131800,955773200,22900,22900,22900,22900,26
|
|
20240329,131700,955177800,22900,22900,22950,22900,78
|
|
20240329,131600,953388700,22900,22900,22950,22900,29
|
|
20240329,131500,952724500,22900,22950,22950,22900,55
|
|
20240329,131400,951463500,22900,22900,22900,22900,27
|
|
20240329,131300,950845200,22900,22900,22950,22900,54
|
|
20240329,131200,949607600,22900,22900,22950,22900,53
|
|
20240329,131100,948392450,22900,22850,22900,22850,184
|
|
20240329,131000,944179000,22850,22850,22900,22850,71
|
|
20240329,130900,942555650,22850,22900,22900,22850,369
|
|
20240329,130800,934106100,22900,22900,22950,22900,44
|
|
20240329,130700,933097500,22900,22900,22950,22900,71
|
|
20240329,130600,931469550,22900,22900,22950,22900,41
|
|
20240329,130500,930529650,22900,22900,22950,22900,28
|
|
20240329,130400,929887950,22900,22900,22950,22900,62
|
|
20240329,130300,928467150,22900,22950,22950,22900,41
|
|
20240329,130200,927527250,22900,22900,22950,22900,29
|
|
20240329,130100,926862700,22900,22900,22950,22900,39
|
|
20240329,130000,925968600,22900,23000,23000,22900,36
|
|
20240329,125900,925143000,23000,22950,23000,22900,50
|
|
20240329,125800,923995900,22900,22950,23000,22900,46
|
|
20240329,125700,922941250,22900,22900,23000,22900,102
|
|
20240329,125600,920604950,22900,22900,22950,22850,1646
|
|
20240329,125500,882911850,22900,22950,23000,22900,128
|
|
20240329,125400,879975200,22900,22950,23000,22900,87
|
|
20240329,125300,877979300,22900,22900,23000,22900,79
|
|
20240329,125200,876167100,22900,22900,23000,22900,89
|
|
20240329,125100,874125200,22900,22900,22950,22900,39
|
|
20240329,125000,873231700,22900,22900,23000,22900,44
|
|
20240329,124900,872222600,22900,22900,23000,22900,124
|
|
20240329,124800,869372900,23000,22900,23000,22900,41
|
|
20240329,124700,868432900,22900,22900,23000,22900,47
|
|
20240329,124600,867355300,22900,22900,22950,22900,40
|
|
20240329,124500,866438100,23000,22950,23000,22900,50
|
|
20240329,124400,865291600,22950,22900,22950,22900,29
|
|
20240329,124300,864627150,22900,23000,23000,22900,38
|
|
20240329,124200,863755650,22900,22900,23000,22900,64
|
|
20240329,124100,862287850,22900,22900,23000,22900,51
|
|
20240329,124000,861117850,22900,22900,23000,22900,123
|
|
20240329,123900,858292700,22900,22950,22950,22900,75
|
|
20240329,123800,856573750,22900,22900,22950,22850,36
|
|
20240329,123700,855750050,22900,22850,22950,22850,75
|
|
20240329,123600,854031350,22900,22850,22900,22850,276
|
|
20240329,123500,847712050,22900,22850,22950,22850,97
|
|
20240329,123400,845491650,22900,22850,22950,22850,31
|
|
20240329,123300,844782000,22850,22900,22950,22850,23
|
|
20240329,123200,844255100,22900,23000,23000,22900,43
|
|
20240329,123100,843269100,22900,22950,22950,22900,462
|
|
20240329,123000,832688750,23000,22900,23000,22900,22
|
|
20240329,122900,832184000,22900,22950,23000,22900,30
|
|
20240329,122800,831495950,22950,22900,23000,22900,29
|
|
20240329,122700,830831050,22900,22950,23000,22900,24
|
|
20240329,122600,830280900,22950,23000,23000,22900,129
|
|
20240329,122500,827320600,23000,23000,23000,22950,132
|
|
20240329,122400,824286100,23000,22950,23000,22950,24
|
|
20240329,122300,823735200,22950,22950,23000,22950,74
|
|
20240329,122200,822035650,22950,22950,23000,22950,30
|
|
20240329,122100,821346950,22950,23000,23000,22950,48
|
|
20240329,122000,820244100,22950,23000,23000,22950,31
|
|
20240329,121900,819532600,23000,22950,23000,22950,44
|
|
20240329,121800,818521600,22950,22950,23000,22950,35
|
|
20240329,121700,817718100,22950,22950,23000,22950,90
|
|
20240329,121600,815649300,22950,23000,23000,22950,47
|
|
20240329,121500,814569450,22950,23000,23000,22950,34
|
|
20240329,121400,813788850,22950,22950,23000,22950,46
|
|
20240329,121300,812732150,23000,22900,23000,22900,62
|
|
20240329,121200,811309500,23000,22900,23000,22900,133
|
|
20240329,121100,808254650,22900,22900,23000,22900,30
|
|
20240329,121000,807567100,22900,22900,22950,22900,63
|
|
20240329,120900,806123250,22900,22950,22950,22850,30
|
|
20240329,120800,805436750,22900,22900,22950,22900,126
|
|
20240329,120700,802546150,22850,22950,22950,22850,32
|
|
20240329,120600,801813650,22850,22900,22950,22850,32
|
|
20240329,120500,801081600,22900,22950,22950,22900,31
|
|
20240329,120400,800371400,22900,22900,23000,22850,97
|
|
20240329,120300,798145350,22900,22900,22950,22900,52
|
|
20240329,120200,796953450,22950,22900,22950,22900,32
|
|
20240329,120100,796220450,22900,22900,22950,22900,53
|
|
20240329,120000,795005250,22950,22950,23000,22900,91
|
|
20240329,115900,792917700,22950,22900,23000,22900,165
|
|
20240329,115800,789130550,22900,22900,22950,22900,23
|
|
20240329,115700,788603600,22950,22900,22950,22900,48
|
|
20240329,115600,787503350,22900,22900,22950,22900,55
|
|
20240329,115500,786242550,22900,22900,22950,22900,29
|
|
20240329,115400,785578250,22900,22900,22950,22900,47
|
|
20240329,115300,784500700,22900,22900,22950,22900,33
|
|
20240329,115200,783744800,22900,22900,22950,22900,104
|
|
20240329,115100,781359300,22900,22900,22900,22900,19
|
|
20240329,115000,780924200,22900,22900,22950,22900,56
|
|
20240329,114900,779640500,22900,22900,22950,22850,25
|
|
20240329,114800,779068050,22900,22900,22950,22850,36
|
|
20240329,114700,778244350,22900,22950,22950,22850,48
|
|
20240329,114600,777144850,22900,23000,23000,22900,480
|
|
20240329,114500,766149700,22950,22900,22950,22900,77
|
|
20240329,114400,764382900,22950,22900,22950,22900,278
|
|
20240329,114300,758003750,22900,22900,22950,22900,56
|
|
20240329,114200,756720150,22900,22900,22950,22900,28
|
|
20240329,114100,756078650,22950,22900,22950,22900,55
|
|
20240329,114000,754817900,22900,22950,22950,22900,24
|
|
20240329,113900,754268100,22950,22900,22950,22900,49
|
|
20240329,113800,753144850,22900,22900,22950,22900,31
|
|
20240329,113700,752434750,22950,22900,22950,22900,348
|
|
20240329,113600,744449500,22900,22850,22950,22850,26
|
|
20240329,113500,743853950,22850,22950,22950,22850,34
|
|
20240329,113400,743076650,22900,22850,22950,22850,121
|
|
20240329,113300,740301600,22950,22900,22950,22850,19
|
|
20240329,113200,739867100,22850,22850,22950,22850,60
|
|
20240329,113100,738492600,22850,22950,22950,22850,73
|
|
20240329,113000,736818900,22900,22850,22950,22850,55
|
|
20240329,112900,735559300,22850,22950,22950,22850,17
|
|
20240329,112800,735170000,22900,22850,22950,22850,51
|
|
20240329,112700,734001950,22950,22900,22950,22850,41
|
|
20240329,112600,733063400,22850,22850,22900,22850,150
|
|
20240329,112500,729629000,22850,22850,22950,22850,62
|
|
20240329,112400,728210150,22900,22850,22950,22850,30
|
|
20240329,112300,727523800,22850,22900,22950,22850,54
|
|
20240329,112200,726288250,22850,22850,22900,22850,22
|
|
20240329,112100,725785400,22850,22850,22900,22850,49
|
|
20240329,112000,724664600,22850,22850,22900,22850,28
|
|
20240329,111900,724024500,22850,22850,22900,22850,52
|
|
20240329,111800,722835050,22850,22900,22900,22850,43
|
|
20240329,111700,721851300,22850,22900,22950,22850,442
|
|
20240329,111600,711729600,22950,22900,22950,22900,179
|
|
20240329,111500,707629150,22900,22900,22950,22900,27
|
|
20240329,111400,707010700,22900,22900,22950,22900,51
|
|
20240329,111300,705841550,22900,22900,22950,22900,128
|
|
20240329,111200,702910100,22900,22900,22950,22900,51
|
|
20240329,111100,701740950,22900,22950,22950,22900,21
|
|
20240329,111000,701259950,22950,22950,22950,22900,156
|
|
20240329,110900,697683850,22900,22900,22950,22900,33
|
|
20240329,110800,696927950,22950,22900,22950,22900,47
|
|
20240329,110700,695850300,22900,22900,22950,22900,64
|
|
20240329,110600,694382600,22950,22950,22950,22900,37
|
|
20240329,110500,693534850,22900,22900,22900,22900,26
|
|
20240329,110400,692939450,22900,22900,22950,22900,39
|
|
20240329,110300,692045150,22900,22900,22950,22850,1031
|
|
20240329,110200,668435700,22900,22900,22950,22900,52
|
|
20240329,110100,667243650,22900,22900,22950,22900,17
|
|
20240329,110000,666854250,22900,22950,23000,22900,142
|
|
20240329,105900,663596100,22900,22900,22900,22900,27
|
|
20240329,105800,662977800,22900,22900,22950,22900,41
|
|
20240329,105700,662037600,22900,22950,22950,22900,29
|
|
20240329,105600,661372700,22950,22950,23000,22900,129
|
|
20240329,105500,658408050,22900,23000,23000,22900,211
|
|
20240329,105400,653565050,22950,22950,22950,22950,22
|
|
20240329,105300,653060150,22950,22900,22950,22900,20
|
|
20240329,105200,652601300,22900,22950,22950,22900,575
|
|
20240329,105100,639406000,22950,22900,22950,22900,56
|
|
20240329,105000,638122100,22900,22900,22900,22900,20
|
|
20240329,104900,637664100,22900,22900,22950,22900,47
|
|
20240329,104800,636586800,22900,22900,22950,22900,24
|
|
20240329,104700,636037100,22900,22900,22950,22850,50
|
|
20240329,104600,634891250,22850,22850,22850,22850,27
|
|
20240329,104500,634274300,22850,22850,22850,22850,23
|
|
20240329,104400,633748750,22850,22900,22900,22850,25
|
|
20240329,104300,633177050,22900,22900,22900,22850,19
|
|
20240329,104200,632742250,22900,22900,22900,22850,1022
|
|
20240329,104100,609338900,22900,22900,22900,22900,27
|
|
20240329,104000,608720600,22900,22950,22950,22900,509
|
|
20240329,103900,597039800,22950,22950,22950,22950,19
|
|
20240329,103800,596603750,22950,22950,23000,22950,161
|
|
20240329,103700,592901900,22950,22950,23000,22950,33
|
|
20240329,103600,592144250,22950,22950,23000,22950,146
|
|
20240329,103500,588792550,22950,22950,22950,22950,15
|
|
20240329,103400,588448300,23000,22950,23000,22950,46
|
|
20240329,103300,587391600,22950,22950,23050,22950,401
|
|
20240329,103200,578154550,22950,22950,23000,22950,165
|
|
20240329,103100,574360300,23000,22950,23000,22950,431
|
|
20240329,103000,564466900,22950,23000,23000,22950,21
|
|
20240329,102900,563984350,23000,22950,23000,22950,24
|
|
20240329,102800,563433150,23000,23000,23000,23000,31
|
|
20240329,102700,562720150,23000,23000,23050,23000,103
|
|
20240329,102600,560347300,23000,23000,23000,23000,196
|
|
20240329,102500,555839300,23000,23000,23050,23000,50
|
|
20240329,102400,554688250,23000,23050,23050,23000,138
|
|
20240329,102300,551511150,23000,23000,23000,23000,28
|
|
20240329,102200,550867150,23000,23000,23050,23000,43
|
|
20240329,102100,549877150,23000,23000,23050,23000,22
|
|
20240329,102000,549370900,23000,23000,23100,23000,42
|
|
20240329,101900,548402900,23000,23050,23100,23000,150
|
|
20240329,101800,544946400,23050,23000,23050,22950,68
|
|
20240329,101700,543382100,23000,22950,23100,22950,1369
|
|
20240329,101600,511766500,22950,22950,23050,22950,126
|
|
20240329,101500,508864650,22950,23000,23000,22950,23
|
|
20240329,101400,508336000,23000,22950,23000,22950,18
|
|
20240329,101300,507922450,22950,22950,23050,22950,51
|
|
20240329,101200,506749400,22950,23000,23000,22950,129
|
|
20240329,101100,503783200,23000,23000,23100,22950,163
|
|
20240329,101000,500025550,23000,23000,23000,23000,29
|
|
20240329,100900,499358550,23050,22950,23050,22950,170
|
|
20240329,100800,495447700,22950,23000,23050,22950,358
|
|
20240329,100700,487213900,23000,23000,23100,23000,344
|
|
20240329,100600,479289950,23000,23000,23000,23000,22
|
|
20240329,100500,478783950,23000,23050,23050,23000,52
|
|
20240329,100400,477586900,23050,23100,23100,23000,42
|
|
20240329,100300,476618800,23000,23050,23050,22950,817
|
|
20240329,100200,457788300,22950,22950,23000,22950,28
|
|
20240329,100100,457144700,22950,23000,23000,22950,355
|
|
20240329,100000,448979850,23000,23050,23050,23000,56
|
|
20240329,095900,447689800,23000,23000,23000,23000,22
|
|
20240329,095800,447183800,23050,23000,23050,23000,153
|
|
20240329,095700,443658300,23000,23000,23000,22950,323
|
|
20240329,095600,436229750,22950,22950,23050,22950,158
|
|
20240329,095500,432594850,23050,22950,23050,22950,1331
|
|
20240329,095400,401980500,23000,22950,23000,22950,42
|
|
20240329,095300,401015600,22950,22950,23000,22950,93
|
|
20240329,095200,398880250,22950,22950,23000,22950,128
|
|
20240329,095100,395937000,22950,22950,23000,22950,42
|
|
20240329,095000,394972100,22950,22900,22950,22900,22
|
|
20240329,094900,394467800,22900,22900,22950,22900,221
|
|
20240329,094800,389396650,22850,22900,22950,22850,285
|
|
20240329,094700,382862800,22850,22900,22900,22850,42
|
|
20240329,094600,381901600,22900,22850,22950,22850,113
|
|
20240329,094500,379310050,22850,22850,22950,22850,35
|
|
20240329,094400,378508300,22900,22900,22950,22850,47
|
|
20240329,094300,377432150,22850,22850,22900,22850,101
|
|
20240329,094200,375120350,22850,22850,22950,22850,34
|
|
20240329,094100,374342250,22950,22850,22950,22850,316
|
|
20240329,094000,367121550,22850,22850,22950,22850,537
|
|
20240329,093900,354822600,22850,22850,22850,22850,23
|
|
20240329,093800,354297050,22850,22850,22900,22850,36
|
|
20240329,093700,353473450,22900,22850,22900,22850,136
|
|
20240329,093600,350360250,22850,22800,22850,22800,60
|
|
20240329,093500,348990200,22800,22850,22850,22800,443
|
|
20240329,093400,338869400,22850,22850,22900,22850,42
|
|
20240329,093300,337908700,22850,22900,22900,22850,171
|
|
20240329,093200,333994100,22850,22850,22850,22850,60
|
|
20240329,093100,332623100,22850,22800,22950,22800,36
|
|
20240329,093000,331799100,22800,22850,22950,22800,497
|
|
20240329,092900,320436750,22850,22850,22850,22850,29
|
|
20240329,092800,319774100,22800,22850,22850,22800,238
|
|
20240329,092700,314337000,22850,22900,22950,22800,139
|
|
20240329,092600,311151600,22800,22800,22800,22800,23
|
|
20240329,092500,310627200,22800,22800,22800,22800,15
|
|
20240329,092400,310285200,22800,22800,22950,22800,163
|
|
20240329,092300,306553200,22800,22800,22800,22800,34
|
|
20240329,092200,305778000,22800,22750,22800,22750,25
|
|
20240329,092100,305208150,22950,22750,22950,22750,35
|
|
20240329,092000,304407950,22750,22800,22900,22750,22
|
|
20240329,091900,303906250,22800,22900,22900,22800,1943
|
|
20240329,091800,259549600,22900,22900,23000,22900,283
|
|
20240329,091700,253045150,22900,22900,22900,22900,18
|
|
20240329,091600,252632950,23000,22900,23000,22900,298
|
|
20240329,091500,245788350,22900,22950,22950,22900,1009
|
|
20240329,091400,222632550,22900,22900,22950,22900,40
|
|
20240329,091300,221716500,22900,22850,22900,22850,15
|
|
20240329,091200,221373450,22850,22800,22950,22800,35
|
|
20240329,091100,220573250,22800,22800,22900,22800,287
|
|
20240329,091000,214008450,22800,22850,22900,22800,558
|
|
20240329,090900,201252200,22850,22850,22850,22850,132
|
|
20240329,090800,198236000,22900,22900,22900,22850,926
|
|
20240329,090700,177031550,22900,23000,23000,22900,720
|
|
20240329,090600,160482550,23000,22950,23050,22900,2266
|
|
20240329,090500,108339900,22950,22900,23000,22850,1207
|
|
20240329,090400,80652250,22900,22850,22900,22800,696
|
|
20240329,090300,64746250,22850,22800,22950,22800,467
|
|
20240329,090200,54042900,22800,22800,22950,22750,725
|
|
20240329,090100,37472000,22800,22800,22800,22750,60
|
|
20240329,090000,36104750,22800,22900,22900,22750,1580
|