578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,183400,1966152850,22250,22250,22250,22250,0
|
|
20240329,183300,1966152850,22250,22250,22250,22250,0
|
|
20240329,183200,1966152850,22250,22250,22250,22250,0
|
|
20240329,183100,1966152850,22250,22250,22250,22250,0
|
|
20240329,183000,1966152850,22250,22250,22250,22250,0
|
|
20240329,182900,1966152850,22250,22250,22250,22250,0
|
|
20240329,182800,1966152850,22250,22250,22250,22250,0
|
|
20240329,182700,1966152850,22250,22250,22250,22250,0
|
|
20240329,182600,1966152850,22250,22250,22250,22250,0
|
|
20240329,182500,1966152850,22250,22250,22250,22250,0
|
|
20240329,182400,1966152850,22250,22250,22250,22250,0
|
|
20240329,182300,1966152850,22250,22250,22250,22250,0
|
|
20240329,182200,1966152850,22250,22250,22250,22250,0
|
|
20240329,182100,1966152850,22250,22250,22250,22250,0
|
|
20240329,182000,1966152850,22250,22250,22250,22250,0
|
|
20240329,181900,1966152850,22250,22250,22250,22250,0
|
|
20240329,181800,1966152850,22250,22250,22250,22250,0
|
|
20240329,181700,1966152850,22250,22250,22250,22250,0
|
|
20240329,181600,1966152850,22250,22250,22250,22250,0
|
|
20240329,181500,1966152850,22250,22250,22250,22250,0
|
|
20240329,181400,1966152850,22250,22250,22250,22250,0
|
|
20240329,181300,1966152850,22250,22250,22250,22250,0
|
|
20240329,181200,1966152850,22250,22250,22250,22250,0
|
|
20240329,181100,1966152850,22250,22250,22250,22250,0
|
|
20240329,181000,1966152850,22250,22250,22250,22250,0
|
|
20240329,180900,1966152850,22250,22250,22250,22250,0
|
|
20240329,180800,1966152850,22250,22250,22250,22250,0
|
|
20240329,180700,1966152850,22250,22250,22250,22250,0
|
|
20240329,180600,1966152850,22250,22250,22250,22250,0
|
|
20240329,180500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,180400,1966152850,22250,22250,22250,22250,0
|
|
20240329,180300,1966152850,22250,22250,22250,22250,0
|
|
20240329,180200,1966152850,22250,22250,22250,22250,0
|
|
20240329,180100,1966152850,22250,22250,22250,22250,0
|
|
20240329,180000,1966152850,22250,22250,22250,22250,0
|
|
20240329,175900,1966152850,22250,22250,22250,22250,0
|
|
20240329,175800,1966152850,22250,22250,22250,22250,0
|
|
20240329,175700,1966152850,22250,22250,22250,22250,0
|
|
20240329,175600,1966152850,22250,22250,22250,22250,0
|
|
20240329,175500,1966152850,22250,22250,22250,22250,0
|
|
20240329,175400,1966152850,22250,22250,22250,22250,0
|
|
20240329,175300,1966152850,22250,22250,22250,22250,0
|
|
20240329,175200,1966152850,22250,22250,22250,22250,0
|
|
20240329,175100,1966152850,22250,22250,22250,22250,0
|
|
20240329,175000,1966152850,22250,22250,22250,22250,0
|
|
20240329,174900,1966152850,22250,22250,22250,22250,0
|
|
20240329,174800,1966152850,22250,22250,22250,22250,0
|
|
20240329,174700,1966152850,22250,22250,22250,22250,0
|
|
20240329,174600,1966152850,22250,22250,22250,22250,0
|
|
20240329,174500,1966152850,22250,22250,22250,22250,0
|
|
20240329,174400,1966152850,22250,22250,22250,22250,0
|
|
20240329,174300,1966152850,22250,22250,22250,22250,0
|
|
20240329,174200,1966152850,22250,22250,22250,22250,0
|
|
20240329,174100,1966152850,22250,22250,22250,22250,0
|
|
20240329,174000,1966152850,22250,22250,22250,22250,0
|
|
20240329,173900,1966152850,22250,22250,22250,22250,0
|
|
20240329,173800,1966152850,22250,22250,22250,22250,0
|
|
20240329,173700,1966152850,22250,22250,22250,22250,0
|
|
20240329,173600,1966152850,22250,22250,22250,22250,0
|
|
20240329,173500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,173400,1966152850,22250,22250,22250,22250,0
|
|
20240329,173300,1966152850,22250,22250,22250,22250,0
|
|
20240329,173200,1966152850,22250,22250,22250,22250,0
|
|
20240329,173100,1966152850,22250,22250,22250,22250,0
|
|
20240329,173000,1966152850,22250,22250,22250,22250,0
|
|
20240329,172900,1966152850,22250,22250,22250,22250,0
|
|
20240329,172800,1966152850,22250,22250,22250,22250,0
|
|
20240329,172700,1966152850,22250,22250,22250,22250,0
|
|
20240329,172600,1966152850,22250,22250,22250,22250,0
|
|
20240329,172500,1966152850,22250,22250,22250,22250,0
|
|
20240329,172400,1966152850,22250,22250,22250,22250,0
|
|
20240329,172300,1966152850,22250,22250,22250,22250,0
|
|
20240329,172200,1966152850,22250,22250,22250,22250,0
|
|
20240329,172100,1966152850,22250,22250,22250,22250,0
|
|
20240329,172000,1966152850,22250,22250,22250,22250,0
|
|
20240329,171900,1966152850,22250,22250,22250,22250,0
|
|
20240329,171800,1966152850,22250,22250,22250,22250,0
|
|
20240329,171700,1966152850,22250,22250,22250,22250,0
|
|
20240329,171600,1966152850,22250,22250,22250,22250,0
|
|
20240329,171500,1966152850,22250,22250,22250,22250,0
|
|
20240329,171400,1966152850,22250,22250,22250,22250,0
|
|
20240329,171300,1966152850,22250,22250,22250,22250,0
|
|
20240329,171200,1966152850,22250,22250,22250,22250,0
|
|
20240329,171100,1966152850,22250,22250,22250,22250,0
|
|
20240329,171000,1966152850,22250,22250,22250,22250,0
|
|
20240329,170900,1966152850,22250,22250,22250,22250,0
|
|
20240329,170800,1966152850,22250,22250,22250,22250,0
|
|
20240329,170700,1966152850,22250,22250,22250,22250,0
|
|
20240329,170600,1966152850,22250,22250,22250,22250,0
|
|
20240329,170500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,170400,1966152850,22250,22250,22250,22250,0
|
|
20240329,170300,1966152850,22250,22250,22250,22250,0
|
|
20240329,170200,1966152850,22250,22250,22250,22250,0
|
|
20240329,170100,1966152850,22250,22250,22250,22250,0
|
|
20240329,170000,1966152850,22250,22250,22250,22250,0
|
|
20240329,165900,1966152850,22250,22250,22250,22250,0
|
|
20240329,165800,1966152850,22250,22250,22250,22250,0
|
|
20240329,165700,1966152850,22250,22250,22250,22250,0
|
|
20240329,165600,1966152850,22250,22250,22250,22250,0
|
|
20240329,165500,1966152850,22250,22250,22250,22250,0
|
|
20240329,165400,1966152850,22250,22250,22250,22250,0
|
|
20240329,165300,1966152850,22250,22250,22250,22250,0
|
|
20240329,165200,1966152850,22250,22250,22250,22250,0
|
|
20240329,165100,1966152850,22250,22250,22250,22250,0
|
|
20240329,165000,1966152850,22250,22250,22250,22250,0
|
|
20240329,164900,1966152850,22250,22250,22250,22250,0
|
|
20240329,164800,1966152850,22250,22250,22250,22250,0
|
|
20240329,164700,1966152850,22250,22250,22250,22250,0
|
|
20240329,164600,1966152850,22250,22250,22250,22250,0
|
|
20240329,164500,1966152850,22250,22250,22250,22250,0
|
|
20240329,164400,1966152850,22250,22250,22250,22250,0
|
|
20240329,164300,1966152850,22250,22250,22250,22250,0
|
|
20240329,164200,1966152850,22250,22250,22250,22250,0
|
|
20240329,164100,1966152850,22250,22250,22250,22250,0
|
|
20240329,164000,1966152850,22250,22250,22250,22250,0
|
|
20240329,163900,1966152850,22250,22250,22250,22250,0
|
|
20240329,163800,1966152850,22250,22250,22250,22250,0
|
|
20240329,163700,1966152850,22250,22250,22250,22250,0
|
|
20240329,163600,1966152850,22250,22250,22250,22250,0
|
|
20240329,163500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,163400,1966152850,22250,22250,22250,22250,0
|
|
20240329,163300,1966152850,22250,22250,22250,22250,0
|
|
20240329,163200,1966152850,22250,22250,22250,22250,0
|
|
20240329,163100,1966152850,22250,22250,22250,22250,0
|
|
20240329,163000,1966152850,22250,22250,22250,22250,0
|
|
20240329,162900,1966152850,22250,22250,22250,22250,0
|
|
20240329,162800,1966152850,22250,22250,22250,22250,0
|
|
20240329,162700,1966152850,22250,22250,22250,22250,0
|
|
20240329,162600,1966152850,22250,22250,22250,22250,0
|
|
20240329,162500,1966152850,22250,22250,22250,22250,0
|
|
20240329,162400,1966152850,22250,22250,22250,22250,0
|
|
20240329,162300,1966152850,22250,22250,22250,22250,0
|
|
20240329,162200,1966152850,22250,22250,22250,22250,0
|
|
20240329,162100,1966152850,22250,22250,22250,22250,0
|
|
20240329,162000,1966152850,22250,22250,22250,22250,0
|
|
20240329,161900,1966152850,22250,22250,22250,22250,0
|
|
20240329,161800,1966152850,22250,22250,22250,22250,0
|
|
20240329,161700,1966152850,22250,22250,22250,22250,0
|
|
20240329,161600,1966152850,22250,22250,22250,22250,0
|
|
20240329,161500,1966152850,22250,22250,22250,22250,0
|
|
20240329,161400,1966152850,22250,22250,22250,22250,0
|
|
20240329,161300,1966152850,22250,22250,22250,22250,0
|
|
20240329,161200,1966152850,22250,22250,22250,22250,0
|
|
20240329,161100,1966152850,22250,22250,22250,22250,0
|
|
20240329,161000,1966152850,22250,22250,22250,22250,0
|
|
20240329,160900,1966152850,22250,22250,22250,22250,0
|
|
20240329,160800,1966152850,22250,22250,22250,22250,0
|
|
20240329,160700,1966152850,22250,22250,22250,22250,0
|
|
20240329,160600,1966152850,22250,22250,22250,22250,0
|
|
20240329,160500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,160400,1966152850,22250,22250,22250,22250,0
|
|
20240329,160300,1966152850,22250,22250,22250,22250,0
|
|
20240329,160200,1966152850,22250,22250,22250,22250,0
|
|
20240329,160100,1966152850,22250,22250,22250,22250,0
|
|
20240329,160000,1966152850,22250,22250,22250,22250,0
|
|
20240329,155900,1966152850,22250,22250,22250,22250,0
|
|
20240329,155800,1966152850,22250,22250,22250,22250,0
|
|
20240329,155700,1966152850,22250,22250,22250,22250,0
|
|
20240329,155600,1966152850,22250,22250,22250,22250,0
|
|
20240329,155500,1966152850,22250,22250,22250,22250,0
|
|
20240329,155400,1966152850,22250,22250,22250,22250,0
|
|
20240329,155300,1966152850,22250,22250,22250,22250,0
|
|
20240329,155200,1966152850,22250,22250,22250,22250,0
|
|
20240329,155100,1966152850,22250,22250,22250,22250,0
|
|
20240329,155000,1966152850,22250,22250,22250,22250,0
|
|
20240329,154900,1966152850,22250,22250,22250,22250,0
|
|
20240329,154800,1966152850,22250,22250,22250,22250,0
|
|
20240329,154700,1966152850,22250,22250,22250,22250,0
|
|
20240329,154600,1966152850,22250,22250,22250,22250,0
|
|
20240329,154500,1966152850,22250,22250,22250,22250,0
|
|
20240329,154400,1966152850,22250,22250,22250,22250,0
|
|
20240329,154300,1966152850,22250,22250,22250,22250,0
|
|
20240329,154200,1966152850,22250,22250,22250,22250,0
|
|
20240329,154100,1966152850,22250,22250,22250,22250,0
|
|
20240329,154000,1966152850,22250,22250,22250,22250,0
|
|
20240329,153900,1966152850,22250,22250,22250,22250,0
|
|
20240329,153800,1966152850,22250,22250,22250,22250,0
|
|
20240329,153700,1966152850,22250,22250,22250,22250,0
|
|
20240329,153600,1966152850,22250,22250,22250,22250,0
|
|
20240329,153500,1966152850,22250,22250,22250,22250,4001
|
|
20240329,153400,1966152850,22250,22250,22250,22250,0
|
|
20240329,153300,1966152850,22250,22250,22250,22250,0
|
|
20240329,153200,1966152850,22250,22250,22250,22250,0
|
|
20240329,153100,1966152850,22250,22250,22250,22250,0
|
|
20240329,153000,1966152850,22250,22250,22250,22250,4001
|
|
20240329,152900,1877130600,22250,22250,22250,22250,0
|
|
20240329,152800,1877130600,22250,22250,22250,22250,0
|
|
20240329,152700,1877130600,22250,22250,22250,22250,0
|
|
20240329,152600,1877130600,22250,22250,22250,22250,0
|
|
20240329,152500,1877130600,22250,22250,22250,22250,0
|
|
20240329,152400,1877130600,22250,22250,22250,22250,0
|
|
20240329,152300,1877130600,22250,22250,22250,22250,0
|
|
20240329,152200,1877130600,22250,22250,22250,22250,0
|
|
20240329,152100,1877130600,22250,22250,22250,22250,0
|
|
20240329,152000,1877130600,22250,22250,22250,22250,0
|
|
20240329,151900,1877130600,22250,22350,22350,22250,43
|
|
20240329,151800,1876170300,22300,22300,22300,22300,32
|
|
20240329,151700,1875456700,22350,22250,22350,22250,350
|
|
20240329,151600,1867658650,22250,22250,22300,22250,364
|
|
20240329,151500,1859548450,22250,22200,22250,22200,115
|
|
20240329,151400,1856994000,22150,22150,22250,22150,108
|
|
20240329,151300,1854597800,22200,22150,22200,22150,113
|
|
20240329,151200,1852093800,22150,22200,22200,22150,112
|
|
20240329,151100,1849611850,22150,22200,22200,22150,41
|
|
20240329,151000,1848703600,22200,22200,22250,22200,232
|
|
20240329,150900,1843553100,22200,22200,22200,22200,132
|
|
20240329,150800,1840622700,22200,22200,22200,22200,42
|
|
20240329,150700,1839690300,22200,22200,22200,22200,39
|
|
20240329,150600,1838824500,22200,22200,22200,22200,48
|
|
20240329,150500,1837758900,22200,22200,22250,22200,111
|
|
20240329,150400,1835294650,22250,22200,22250,22200,67
|
|
20240329,150300,1833807200,22200,22200,22200,22200,0
|
|
20240329,150200,1833807200,22200,22200,22250,22200,160
|
|
20240329,150100,1830255050,22200,22200,22200,22200,16
|
|
20240329,150000,1829899850,22250,22150,22300,22150,172
|
|
20240329,145900,1826087800,22200,22200,22200,22150,146
|
|
20240329,145800,1822852200,22200,22150,22200,22150,327
|
|
20240329,145700,1815607200,22150,22150,22200,22150,135
|
|
20240329,145600,1812615900,22150,22150,22300,22150,243
|
|
20240329,145500,1807225550,22150,22200,22300,22150,274
|
|
20240329,145400,1801149700,22300,22200,22300,22200,360
|
|
20240329,145300,1793153600,22200,22200,22200,22200,162
|
|
20240329,145200,1789557200,22200,22200,22200,22200,202
|
|
20240329,145100,1785072800,22250,22200,22250,22200,285
|
|
20240329,145000,1778744800,22200,22200,22200,22200,202
|
|
20240329,144900,1774260400,22250,22250,22250,22200,173
|
|
20240329,144800,1770419550,22200,22200,22250,22200,213
|
|
20240329,144700,1765690650,22200,22200,22200,22150,259
|
|
20240329,144600,1759943400,22200,22150,22250,22150,254
|
|
20240329,144500,1754314050,22150,22200,22200,22150,122
|
|
20240329,144400,1751607600,22200,22200,22200,22200,284
|
|
20240329,144300,1745302800,22200,22200,22200,22200,228
|
|
20240329,144200,1740241200,22200,22150,22250,22150,287
|
|
20240329,144100,1733870950,22150,22150,22150,22150,618
|
|
20240329,144000,1720182250,22150,22150,22200,22150,326
|
|
20240329,143900,1712960850,22150,22200,22200,22150,125
|
|
20240329,143800,1710187250,22200,22200,22250,22150,231
|
|
20240329,143700,1705064500,22200,22200,22200,22200,127
|
|
20240329,143600,1702245100,22200,22200,22200,22200,314
|
|
20240329,143500,1695274300,22200,22200,22250,22200,130
|
|
20240329,143400,1692388200,22200,22200,22200,22200,241
|
|
20240329,143300,1687038000,22200,22200,22250,22200,161
|
|
20240329,143200,1683462950,22200,22200,22200,22200,286
|
|
20240329,143100,1677113750,22200,22200,22200,22200,154
|
|
20240329,143000,1673694950,22200,22200,22250,22200,210
|
|
20240329,142900,1669032450,22200,22200,22200,22200,244
|
|
20240329,142800,1663615650,22250,22200,22250,22200,303
|
|
20240329,142700,1656886050,22200,22200,22250,22200,382
|
|
20240329,142600,1648404100,22200,22200,22200,22200,192
|
|
20240329,142500,1644141700,22200,22250,22250,22200,275
|
|
20240329,142400,1638035200,22200,22200,22200,22200,193
|
|
20240329,142300,1633750600,22200,22200,22200,22200,194
|
|
20240329,142200,1629443800,22200,22200,22250,22200,629
|
|
20240329,142100,1615464450,22200,22200,22200,22200,545
|
|
20240329,142000,1603365450,22200,22200,22250,22200,202
|
|
20240329,141900,1598880950,22200,22250,22250,22200,145
|
|
20240329,141800,1595659400,22200,22200,22250,22200,213
|
|
20240329,141700,1590930750,22200,22250,22250,22200,224
|
|
20240329,141600,1585953500,22250,22200,22250,22200,266
|
|
20240329,141500,1580040050,22200,22250,22250,22200,214
|
|
20240329,141400,1575285400,22200,22200,22200,22200,348
|
|
20240329,141300,1567559800,22200,22200,22250,22200,158
|
|
20240329,141200,1564050550,22250,22200,22250,22200,245
|
|
20240329,141100,1558610050,22200,22200,22250,22200,227
|
|
20240329,141000,1553568150,22200,22200,22250,22200,381
|
|
20240329,140900,1545104950,22200,22200,22200,22200,168
|
|
20240329,140800,1541375350,22250,22250,22250,22250,469
|
|
20240329,140700,1530940100,22250,22250,22250,22200,215
|
|
20240329,140600,1526156600,22250,22250,22250,22200,565
|
|
20240329,140500,1513594100,22300,22250,22300,22250,226
|
|
20240329,140400,1508565050,22250,22250,22300,22250,178
|
|
20240329,140300,1504604050,22250,22250,22250,22250,340
|
|
20240329,140200,1497039050,22250,22250,22250,22250,295
|
|
20240329,140100,1490475300,22300,22250,22300,22250,126
|
|
20240329,140000,1487671550,22250,22250,22300,22250,350
|
|
20240329,135900,1479878200,22250,22250,22250,22250,205
|
|
20240329,135800,1475316950,22250,22300,22300,22250,283
|
|
20240329,135700,1469011500,22300,22300,22300,22300,118
|
|
20240329,135600,1466380100,22300,22300,22300,22300,209
|
|
20240329,135500,1461719400,22300,22350,22350,22300,220
|
|
20240329,135400,1456812950,22300,22300,22300,22300,330
|
|
20240329,135300,1449453950,22300,22300,22300,22300,26
|
|
20240329,135200,1448874150,22300,22300,22350,22300,165
|
|
20240329,135100,1445192150,22300,22300,22300,22300,173
|
|
20240329,135000,1441334250,22300,22300,22300,22300,343
|
|
20240329,134900,1433685350,22300,22300,22300,22300,48
|
|
20240329,134800,1432614950,22300,22300,22300,22300,236
|
|
20240329,134700,1427352150,22250,22250,22250,22250,69
|
|
20240329,134600,1425816900,22300,22300,22300,22300,1
|
|
20240329,134500,1425794600,22250,22250,22250,22250,66
|
|
20240329,134400,1424326100,22250,22250,22250,22250,94
|
|
20240329,134300,1422234600,22300,22250,22300,22250,112
|
|
20240329,134200,1419740100,22250,22250,22300,22250,226
|
|
20240329,134100,1414710900,22250,22250,22250,22250,148
|
|
20240329,134000,1411417900,22250,22250,22250,22250,8
|
|
20240329,133900,1411239900,22250,22250,22250,22250,61
|
|
20240329,133800,1409882650,22250,22250,22250,22250,67
|
|
20240329,133700,1408391900,22250,22250,22250,22250,131
|
|
20240329,133600,1405477150,22250,22250,22250,22250,23
|
|
20240329,133500,1404965400,22250,22250,22250,22250,0
|
|
20240329,133400,1404965400,22250,22250,22250,22250,23
|
|
20240329,133300,1404453650,22200,22200,22200,22200,94
|
|
20240329,133200,1402366850,22250,22200,22250,22200,74
|
|
20240329,133100,1400721500,22200,22250,22250,22200,911
|
|
20240329,133000,1380473600,22250,22250,22300,22250,70
|
|
20240329,132900,1378916050,22250,22250,22250,22250,71
|
|
20240329,132800,1377336300,22250,22300,22300,22250,1065
|
|
20240329,132700,1353639950,22300,22250,22300,22250,19
|
|
20240329,132600,1353216500,22250,22300,22300,22250,1209
|
|
20240329,132500,1326289000,22300,22300,22300,22300,54
|
|
20240329,132400,1325084800,22300,22300,22300,22300,269
|
|
20240329,132300,1319086100,22300,22300,22300,22300,31
|
|
20240329,132200,1318394800,22300,22300,22300,22300,147
|
|
20240329,132100,1315116700,22300,22300,22300,22300,39
|
|
20240329,132000,1314247000,22300,22300,22300,22300,238
|
|
20240329,131900,1308939600,22300,22350,22350,22300,119
|
|
20240329,131800,1306281300,22350,22350,22350,22350,96
|
|
20240329,131700,1304135700,22350,22350,22350,22350,36
|
|
20240329,131600,1303331100,22350,22400,22400,22350,27
|
|
20240329,131500,1302727600,22350,22350,22350,22350,116
|
|
20240329,131400,1300135000,22350,22350,22350,22350,126
|
|
20240329,131300,1297318900,22350,22350,22350,22350,0
|
|
20240329,131200,1297318900,22350,22300,22350,22300,50
|
|
20240329,131100,1296202550,22350,22300,22350,22300,93
|
|
20240329,131000,1294128600,22350,22300,22350,22300,1045
|
|
20240329,130900,1270799600,22300,22300,22300,22300,52
|
|
20240329,130800,1269640000,22350,22300,22350,22300,90
|
|
20240329,130700,1267631650,22300,22300,22350,22300,201
|
|
20240329,130600,1263149150,22300,22300,22300,22300,53
|
|
20240329,130500,1261967250,22350,22300,22350,22300,54
|
|
20240329,130400,1260762300,22300,22350,22350,22300,109
|
|
20240329,130300,1258331100,22350,22350,22350,22350,137
|
|
20240329,130200,1255269150,22350,22350,22350,22350,25
|
|
20240329,130100,1254710400,22350,22350,22350,22350,23
|
|
20240329,130000,1254196350,22350,22350,22350,22350,118
|
|
20240329,125900,1251559050,22350,22350,22350,22350,23
|
|
20240329,125800,1251045000,22350,22400,22400,22350,34
|
|
20240329,125700,1250284700,22350,22400,22400,22350,28
|
|
20240329,125600,1249658650,22350,22350,22350,22350,117
|
|
20240329,125500,1247043700,22350,22350,22350,22350,77
|
|
20240329,125400,1245322750,22300,22350,22350,22300,29
|
|
20240329,125300,1244675900,22350,22350,22350,22300,191
|
|
20240329,125200,1240411700,22300,22300,22300,22300,49
|
|
20240329,125100,1239319000,22350,22350,22350,22350,248
|
|
20240329,125000,1233776200,22350,22350,22350,22350,48
|
|
20240329,124900,1232703400,22350,22350,22350,22350,92
|
|
20240329,124800,1230647200,22350,22400,22400,22350,50
|
|
20240329,124700,1229529650,22400,22400,22400,22400,0
|
|
20240329,124600,1229529650,22400,22350,22400,22350,252
|
|
20240329,124500,1223897400,22350,22350,22350,22300,156
|
|
20240329,124400,1220415400,22300,22350,22350,22300,46
|
|
20240329,124300,1219388500,22350,22350,22350,22350,0
|
|
20240329,124200,1219388500,22350,22300,22400,22300,182
|
|
20240329,124100,1215325400,22300,22300,22300,22250,672
|
|
20240329,124000,1200341350,22250,22300,22300,22250,148
|
|
20240329,123900,1197048050,22250,22300,22300,22250,2012
|
|
20240329,123800,1152201950,22300,22300,22350,22300,151
|
|
20240329,123700,1148834150,22300,22300,22300,22300,104
|
|
20240329,123600,1146514950,22300,22300,22300,22300,0
|
|
20240329,123500,1146514950,22300,22350,22350,22300,54
|
|
20240329,123400,1145310500,22300,22350,22350,22300,148
|
|
20240329,123300,1142009650,22300,22300,22300,22300,49
|
|
20240329,123200,1140916950,22300,22350,22350,22300,253
|
|
20240329,123100,1135274950,22300,22300,22350,22300,85
|
|
20240329,123000,1133378950,22300,22300,22300,22300,142
|
|
20240329,122900,1130212350,22300,22350,22350,22300,27
|
|
20240329,122800,1129610200,22350,22350,22350,22300,332
|
|
20240329,122700,1122206250,22300,22300,22300,22300,361
|
|
20240329,122600,1114155950,22350,22350,22350,22350,26
|
|
20240329,122500,1113574850,22350,22350,22350,22300,74
|
|
20240329,122400,1111922050,22350,22350,22350,22350,40
|
|
20240329,122300,1111028050,22350,22350,22350,22300,797
|
|
20240329,122200,1093215850,22350,22350,22350,22350,62
|
|
20240329,122100,1091830150,22350,22350,22350,22350,70
|
|
20240329,122000,1090265650,22350,22350,22350,22350,68
|
|
20240329,121900,1088745850,22350,22350,22350,22350,253
|
|
20240329,121800,1083091300,22350,22350,22350,22350,45
|
|
20240329,121700,1082085550,22350,22350,22400,22350,226
|
|
20240329,121600,1077034200,22350,22350,22350,22350,642
|
|
20240329,121500,1062685500,22350,22350,22400,22350,97
|
|
20240329,121400,1060516450,22350,22350,22400,22350,34
|
|
20240329,121300,1059756050,22350,22350,22350,22350,122
|
|
20240329,121200,1057029350,22350,22400,22400,22350,132
|
|
20240329,121100,1054079050,22350,22350,22350,22350,94
|
|
20240329,121000,1051978150,22400,22400,22400,22350,103
|
|
20240329,120900,1049673100,22350,22350,22400,22350,99
|
|
20240329,120800,1047460200,22350,22350,22350,22350,186
|
|
20240329,120700,1043303100,22350,22350,22350,22350,86
|
|
20240329,120600,1041381000,22350,22350,22350,22350,76
|
|
20240329,120500,1039682400,22350,22350,22350,22350,190
|
|
20240329,120400,1035435900,22350,22350,22350,22350,693
|
|
20240329,120300,1019947350,22350,22350,22350,22350,61
|
|
20240329,120200,1018584000,22350,22350,22350,22350,289
|
|
20240329,120100,1012124850,22350,22350,22350,22350,183
|
|
20240329,120000,1008034800,22350,22400,22400,22350,42
|
|
20240329,115900,1007096000,22350,22350,22400,22350,192
|
|
20240329,115800,1002799800,22350,22350,22350,22350,39
|
|
20240329,115700,1001928150,22400,22350,22400,22350,176
|
|
20240329,115600,997994500,22350,22350,22350,22350,43
|
|
20240329,115500,997033450,22350,22350,22350,22350,50
|
|
20240329,115400,995915950,22350,22400,22400,22350,121
|
|
20240329,115300,993206600,22400,22400,22400,22400,62
|
|
20240329,115200,991817800,22400,22400,22400,22400,282
|
|
20240329,115100,985501000,22350,22350,22400,22350,93
|
|
20240329,115000,983422400,22350,22350,22350,22350,125
|
|
20240329,114900,980628650,22350,22350,22350,22350,62
|
|
20240329,114800,979242950,22350,22350,22400,22350,49
|
|
20240329,114700,978147250,22350,22400,22400,22350,57
|
|
20240329,114600,976873200,22350,22350,22350,22350,154
|
|
20240329,114500,973431300,22350,22400,22400,22350,243
|
|
20240329,114400,967993150,22350,22400,22400,22350,103
|
|
20240329,114300,965690550,22400,22350,22400,22350,135
|
|
20240329,114200,962673100,22350,22350,22350,22350,112
|
|
20240329,114100,960169900,22350,22350,22350,22350,16
|
|
20240329,114000,959812300,22350,22350,22400,22350,113
|
|
20240329,113900,957286250,22350,22350,22350,22350,135
|
|
20240329,113800,954269000,22350,22350,22400,22350,81
|
|
20240329,113700,952458550,22350,22400,22450,22350,1665
|
|
20240329,113600,915177150,22400,22400,22400,22400,107
|
|
20240329,113500,912780350,22400,22450,22450,22400,146
|
|
20240329,113400,909509500,22400,22450,22450,22400,95
|
|
20240329,113300,907380250,22400,22400,22400,22400,116
|
|
20240329,113200,904781850,22400,22450,22450,22400,58
|
|
20240329,113100,903481400,22400,22450,22450,22400,411
|
|
20240329,113000,894268250,22400,22400,22400,22400,150
|
|
20240329,112900,890908250,22400,22450,22450,22400,152
|
|
20240329,112800,887497000,22400,22400,22450,22400,204
|
|
20240329,112700,882924350,22400,22400,22450,22400,180
|
|
20240329,112600,878887250,22400,22400,22400,22400,623
|
|
20240329,112500,864932050,22400,22400,22400,22400,247
|
|
20240329,112400,859399250,22400,22450,22450,22400,116
|
|
20240329,112300,856797350,22450,22450,22450,22450,213
|
|
20240329,112200,852015500,22450,22400,22450,22350,597
|
|
20240329,112100,838641000,22450,22400,22450,22350,123
|
|
20240329,112000,835886400,22350,22650,22650,22300,20120
|
|
20240329,111900,383019350,22700,22700,22700,22700,10
|
|
20240329,111800,382792350,22700,22650,22700,22650,82
|
|
20240329,111700,380935000,22650,22650,22650,22650,149
|
|
20240329,111600,377560150,22650,22650,22650,22650,78
|
|
20240329,111500,375793450,22650,22650,22650,22650,0
|
|
20240329,111400,375793450,22650,22650,22650,22650,754
|
|
20240329,111300,358715350,22650,22650,22650,22650,31
|
|
20240329,111200,358013200,22650,22650,22700,22650,7
|
|
20240329,111100,357854600,22650,22650,22650,22650,22
|
|
20240329,111000,357356300,22650,22650,22650,22650,60
|
|
20240329,110900,355997300,22650,22700,22700,22650,4
|
|
20240329,110800,355906600,22700,22700,22700,22700,0
|
|
20240329,110700,355906600,22700,22700,22700,22700,3
|
|
20240329,110600,355838500,22700,22650,22700,22650,13
|
|
20240329,110500,355544000,22700,22700,22700,22700,8
|
|
20240329,110400,355362400,22650,22650,22650,22650,0
|
|
20240329,110300,355362400,22650,22650,22650,22650,9
|
|
20240329,110200,355158550,22650,22700,22700,22650,131
|
|
20240329,110100,352190000,22700,22650,22700,22650,243
|
|
20240329,110000,346675000,22650,22650,22700,22650,147
|
|
20240329,105900,343345400,22650,22650,22700,22650,112
|
|
20240329,105800,340805500,22650,22650,22700,22650,133
|
|
20240329,105700,337793000,22650,22700,22700,22650,30
|
|
20240329,105600,337113250,22650,22650,22650,22650,23
|
|
20240329,105500,336592300,22650,22650,22650,22650,114
|
|
20240329,105400,334010200,22700,22700,22700,22650,453
|
|
20240329,105300,323749650,22700,22700,22700,22650,577
|
|
20240329,105200,310655750,22650,22700,22700,22650,31
|
|
20240329,105100,309953000,22650,22650,22650,22650,137
|
|
20240329,105000,306849950,22650,22650,22650,22650,21
|
|
20240329,104900,306374300,22650,22650,22650,22650,56
|
|
20240329,104800,305105900,22650,22700,22700,22650,566
|
|
20240329,104700,292265650,22700,22700,22700,22700,34
|
|
20240329,104600,291493850,22750,22750,22750,22750,2
|
|
20240329,104500,291448350,22700,22700,22750,22700,145
|
|
20240329,104400,288156600,22700,22700,22700,22700,25
|
|
20240329,104300,287589100,22700,22750,22750,22700,44
|
|
20240329,104200,286589800,22750,22750,22750,22750,0
|
|
20240329,104100,286589800,22750,22700,22750,22700,8
|
|
20240329,104000,286407900,22700,22700,22750,22700,8
|
|
20240329,103900,286226150,22700,22750,22750,22700,3
|
|
20240329,103800,286158000,22750,22700,22750,22700,24
|
|
20240329,103700,285612050,22750,22750,22750,22750,4
|
|
20240329,103600,285521050,22750,22750,22750,22700,17
|
|
20240329,103500,285134450,22750,22750,22750,22700,4
|
|
20240329,103400,285043500,22750,22750,22750,22700,7
|
|
20240329,103300,284884400,22750,22700,22750,22700,6
|
|
20240329,103200,284748050,22700,22750,22750,22700,51
|
|
20240329,103100,283590050,22750,22750,22750,22750,9
|
|
20240329,103000,283385300,22700,22700,22700,22700,34
|
|
20240329,102900,282613500,22750,22750,22750,22700,62
|
|
20240329,102800,281205850,22750,22750,22750,22700,46
|
|
20240329,102700,280159550,22700,22700,22700,22700,14
|
|
20240329,102600,279841750,22700,22700,22750,22700,16
|
|
20240329,102500,279478500,22700,22700,22700,22700,156
|
|
20240329,102400,275937300,22700,22700,22700,22700,4
|
|
20240329,102300,275846500,22700,22700,22700,22700,153
|
|
20240329,102200,272373400,22700,22700,22700,22700,0
|
|
20240329,102100,272373400,22700,22700,22700,22700,156
|
|
20240329,102000,268832200,22700,22700,22700,22700,0
|
|
20240329,101900,268832200,22700,22750,22750,22700,793
|
|
20240329,101800,250798550,22750,22700,22750,22700,292
|
|
20240329,101700,244157100,22700,22750,22750,22700,102
|
|
20240329,101600,241838300,22750,22700,22750,22700,120
|
|
20240329,101500,239112700,22700,22700,22750,22700,12
|
|
20240329,101400,238840150,22700,22700,22700,22700,38
|
|
20240329,101300,237977550,22700,22700,22750,22700,16
|
|
20240329,101200,237614300,22700,22700,22700,22700,118
|
|
20240329,101100,234935700,22750,22700,22750,22700,13
|
|
20240329,101000,234640500,22700,22700,22700,22700,44
|
|
20240329,100900,233641700,22700,22700,22700,22700,22
|
|
20240329,100800,233142300,22700,22700,22700,22700,18
|
|
20240329,100700,232733700,22750,22700,22750,22700,91
|
|
20240329,100600,230667500,22750,22750,22750,22750,184
|
|
20240329,100500,226481500,22750,22750,22750,22750,20
|
|
20240329,100400,226026500,22700,22700,22700,22700,47
|
|
20240329,100300,224959600,22700,22700,22750,22650,668
|
|
20240329,100200,209795150,22700,22750,22750,22700,97
|
|
20240329,100100,207589150,22750,22700,22750,22700,160
|
|
20240329,100000,203949450,22700,22700,22700,22700,6
|
|
20240329,095900,203813250,22700,22700,22700,22700,88
|
|
20240329,095800,201815650,22800,22750,22800,22750,300
|
|
20240329,095700,194976850,22700,22700,22700,22700,22
|
|
20240329,095600,194477450,22700,22650,22700,22650,126
|
|
20240329,095500,191622200,22700,22700,22700,22650,122
|
|
20240329,095400,188854050,22650,22650,22650,22650,0
|
|
20240329,095300,188854050,22650,22650,22650,22650,51
|
|
20240329,095200,187698900,22650,22750,22750,22650,650
|
|
20240329,095100,172914250,22750,22650,22750,22650,72
|
|
20240329,095000,171280050,22650,22650,22650,22600,336
|
|
20240329,094900,163670650,22650,22650,22650,22650,40
|
|
20240329,094800,162764650,22650,22650,22650,22650,106
|
|
20240329,094700,160363750,22650,22650,22650,22650,5
|
|
20240329,094600,160250500,22650,22650,22650,22650,71
|
|
20240329,094500,158642350,22650,22650,22650,22650,5
|
|
20240329,094400,158529100,22650,22650,22700,22650,138
|
|
20240329,094300,155403350,22650,22650,22700,22650,16
|
|
20240329,094200,155040700,22650,22650,22700,22600,618
|
|
20240329,094100,141046700,22650,22600,22650,22600,172
|
|
20240329,094000,137156200,22600,22650,22650,22600,135
|
|
20240329,093900,134101550,22650,22650,22650,22600,23
|
|
20240329,093800,133581600,22650,22700,22700,22650,32
|
|
20240329,093700,132856700,22650,22650,22650,22650,603
|
|
20240329,093600,119198750,22650,22650,22650,22650,22
|
|
20240329,093500,118700450,22650,22650,22650,22650,40
|
|
20240329,093400,117794450,22650,22650,22700,22650,83
|
|
20240329,093300,115914450,22650,22700,22700,22650,151
|
|
20240329,093200,112491750,22700,22700,22700,22650,90
|
|
20240329,093100,110451700,22700,22700,22700,22700,20
|
|
20240329,093000,109997700,22700,22700,22700,22650,222
|
|
20240329,092900,104967300,22700,22700,22700,22700,307
|
|
20240329,092800,97998400,22700,22650,22700,22650,794
|
|
20240329,092700,80008400,22650,22650,22650,22650,17
|
|
20240329,092600,79623350,22650,22700,22750,22650,330
|
|
20240329,092500,72137650,22700,22700,22700,22700,4
|
|
20240329,092400,72046850,22700,22700,22700,22700,216
|
|
20240329,092300,67143650,22700,22700,22700,22700,118
|
|
20240329,092200,64465050,22700,22750,22750,22650,449
|
|
20240329,092100,54276650,22750,22750,22750,22700,91
|
|
20240329,092000,52210500,22700,22750,22750,22700,204
|
|
20240329,091900,47570500,22750,22750,22800,22750,101
|
|
20240329,091800,45272700,22800,22800,22800,22750,71
|
|
20240329,091700,43656400,22800,22850,22850,22800,392
|
|
20240329,091600,34716300,22850,22850,22850,22850,11
|
|
20240329,091500,34464950,22800,22850,22850,22800,324
|
|
20240329,091400,27075050,22850,22850,22850,22850,0
|
|
20240329,091300,27075050,22850,22850,22850,22850,59
|
|
20240329,091200,25726900,22850,22800,22850,22800,93
|
|
20240329,091100,23606350,22800,22850,22850,22800,127
|
|
20240329,091000,20710500,22800,22800,22800,22800,8
|
|
20240329,090900,20528100,22800,22800,22800,22800,55
|
|
20240329,090800,19274100,22800,22800,22800,22800,60
|
|
20240329,090700,17906100,22800,22800,22800,22800,0
|
|
20240329,090600,17906100,22800,22850,22850,22800,51
|
|
20240329,090500,16743150,22900,22850,22900,22850,56
|
|
20240329,090400,15463500,22900,22900,22900,22900,1
|
|
20240329,090300,15440600,22950,22950,22950,22950,0
|
|
20240329,090200,15440600,22950,22900,22950,22900,31
|
|
20240329,090100,14729400,22950,22850,22950,22850,43
|
|
20240329,090000,13746750,22900,22950,22950,22900,590
|