625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,192100,56616898350,38750,38750,38750,38750,0
|
|
20240312,192000,56616898350,38750,38750,38750,38750,0
|
|
20240312,191900,56616898350,38750,38750,38750,38750,0
|
|
20240312,191800,56616898350,38750,38750,38750,38750,0
|
|
20240312,191700,56616898350,38750,38750,38750,38750,0
|
|
20240312,191600,56616898350,38750,38750,38750,38750,0
|
|
20240312,191500,56616898350,38750,38750,38750,38750,0
|
|
20240312,191400,56616898350,38750,38750,38750,38750,0
|
|
20240312,191300,56616898350,38750,38750,38750,38750,0
|
|
20240312,191200,56616898350,38750,38750,38750,38750,0
|
|
20240312,191100,56616898350,38750,38750,38750,38750,0
|
|
20240312,191000,56616898350,38750,38750,38750,38750,0
|
|
20240312,190900,56616898350,38750,38750,38750,38750,0
|
|
20240312,190800,56616898350,38750,38750,38750,38750,0
|
|
20240312,190700,56616898350,38750,38750,38750,38750,0
|
|
20240312,190600,56616898350,38750,38750,38750,38750,0
|
|
20240312,190500,56616898350,38750,38750,38750,38750,0
|
|
20240312,190400,56616898350,38750,38750,38750,38750,0
|
|
20240312,190300,56616898350,38750,38750,38750,38750,0
|
|
20240312,190200,56616898350,38750,38750,38750,38750,0
|
|
20240312,190100,56616898350,38750,38750,38750,38750,0
|
|
20240312,190000,56616898350,38750,38750,38750,38750,0
|
|
20240312,185900,56616898350,38750,38750,38750,38750,0
|
|
20240312,185800,56616898350,38750,38750,38750,38750,0
|
|
20240312,185700,56616898350,38750,38750,38750,38750,0
|
|
20240312,185600,56616898350,38750,38750,38750,38750,0
|
|
20240312,185500,56616898350,38750,38750,38750,38750,0
|
|
20240312,185400,56616898350,38750,38750,38750,38750,0
|
|
20240312,185300,56616898350,38750,38750,38750,38750,0
|
|
20240312,185200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,185100,56616898350,38750,38750,38750,38750,0
|
|
20240312,185000,56616898350,38750,38750,38750,38750,0
|
|
20240312,184900,56616898350,38750,38750,38750,38750,0
|
|
20240312,184800,56616898350,38750,38750,38750,38750,0
|
|
20240312,184700,56616898350,38750,38750,38750,38750,0
|
|
20240312,184600,56616898350,38750,38750,38750,38750,0
|
|
20240312,184500,56616898350,38750,38750,38750,38750,0
|
|
20240312,184400,56616898350,38750,38750,38750,38750,0
|
|
20240312,184300,56616898350,38750,38750,38750,38750,0
|
|
20240312,184200,56616898350,38750,38750,38750,38750,0
|
|
20240312,184100,56616898350,38750,38750,38750,38750,0
|
|
20240312,184000,56616898350,38750,38750,38750,38750,0
|
|
20240312,183900,56616898350,38750,38750,38750,38750,0
|
|
20240312,183800,56616898350,38750,38750,38750,38750,0
|
|
20240312,183700,56616898350,38750,38750,38750,38750,0
|
|
20240312,183600,56616898350,38750,38750,38750,38750,0
|
|
20240312,183500,56616898350,38750,38750,38750,38750,0
|
|
20240312,183400,56616898350,38750,38750,38750,38750,0
|
|
20240312,183300,56616898350,38750,38750,38750,38750,0
|
|
20240312,183200,56616898350,38750,38750,38750,38750,0
|
|
20240312,183100,56616898350,38750,38750,38750,38750,0
|
|
20240312,183000,56616898350,38750,38750,38750,38750,0
|
|
20240312,182900,56616898350,38750,38750,38750,38750,0
|
|
20240312,182800,56616898350,38750,38750,38750,38750,0
|
|
20240312,182700,56616898350,38750,38750,38750,38750,0
|
|
20240312,182600,56616898350,38750,38750,38750,38750,0
|
|
20240312,182500,56616898350,38750,38750,38750,38750,0
|
|
20240312,182400,56616898350,38750,38750,38750,38750,0
|
|
20240312,182300,56616898350,38750,38750,38750,38750,0
|
|
20240312,182200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,182100,56616898350,38750,38750,38750,38750,0
|
|
20240312,182000,56616898350,38750,38750,38750,38750,0
|
|
20240312,181900,56616898350,38750,38750,38750,38750,0
|
|
20240312,181800,56616898350,38750,38750,38750,38750,0
|
|
20240312,181700,56616898350,38750,38750,38750,38750,0
|
|
20240312,181600,56616898350,38750,38750,38750,38750,0
|
|
20240312,181500,56616898350,38750,38750,38750,38750,0
|
|
20240312,181400,56616898350,38750,38750,38750,38750,0
|
|
20240312,181300,56616898350,38750,38750,38750,38750,0
|
|
20240312,181200,56616898350,38750,38750,38750,38750,0
|
|
20240312,181100,56616898350,38750,38750,38750,38750,0
|
|
20240312,181000,56616898350,38750,38750,38750,38750,0
|
|
20240312,180900,56616898350,38750,38750,38750,38750,0
|
|
20240312,180800,56616898350,38750,38750,38750,38750,0
|
|
20240312,180700,56616898350,38750,38750,38750,38750,0
|
|
20240312,180600,56616898350,38750,38750,38750,38750,0
|
|
20240312,180500,56616898350,38750,38750,38750,38750,0
|
|
20240312,180400,56616898350,38750,38750,38750,38750,0
|
|
20240312,180300,56616898350,38750,38750,38750,38750,0
|
|
20240312,180200,56616898350,38750,38750,38750,38750,0
|
|
20240312,180100,56616898350,38750,38750,38750,38750,0
|
|
20240312,180000,56616898350,38750,38750,38750,38750,0
|
|
20240312,175900,56616898350,38750,38750,38750,38750,0
|
|
20240312,175800,56616898350,38750,38750,38750,38750,0
|
|
20240312,175700,56616898350,38750,38750,38750,38750,0
|
|
20240312,175600,56616898350,38750,38750,38750,38750,0
|
|
20240312,175500,56616898350,38750,38750,38750,38750,0
|
|
20240312,175400,56616898350,38750,38750,38750,38750,0
|
|
20240312,175300,56616898350,38750,38750,38750,38750,0
|
|
20240312,175200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,175100,56616898350,38750,38750,38750,38750,0
|
|
20240312,175000,56616898350,38750,38750,38750,38750,0
|
|
20240312,174900,56616898350,38750,38750,38750,38750,0
|
|
20240312,174800,56616898350,38750,38750,38750,38750,0
|
|
20240312,174700,56616898350,38750,38750,38750,38750,0
|
|
20240312,174600,56616898350,38750,38750,38750,38750,0
|
|
20240312,174500,56616898350,38750,38750,38750,38750,0
|
|
20240312,174400,56616898350,38750,38750,38750,38750,0
|
|
20240312,174300,56616898350,38750,38750,38750,38750,0
|
|
20240312,174200,56616898350,38750,38750,38750,38750,0
|
|
20240312,174100,56616898350,38750,38750,38750,38750,0
|
|
20240312,174000,56616898350,38750,38750,38750,38750,0
|
|
20240312,173900,56616898350,38750,38750,38750,38750,0
|
|
20240312,173800,56616898350,38750,38750,38750,38750,0
|
|
20240312,173700,56616898350,38750,38750,38750,38750,0
|
|
20240312,173600,56616898350,38750,38750,38750,38750,0
|
|
20240312,173500,56616898350,38750,38750,38750,38750,0
|
|
20240312,173400,56616898350,38750,38750,38750,38750,0
|
|
20240312,173300,56616898350,38750,38750,38750,38750,0
|
|
20240312,173200,56616898350,38750,38750,38750,38750,0
|
|
20240312,173100,56616898350,38750,38750,38750,38750,0
|
|
20240312,173000,56616898350,38750,38750,38750,38750,0
|
|
20240312,172900,56616898350,38750,38750,38750,38750,0
|
|
20240312,172800,56616898350,38750,38750,38750,38750,0
|
|
20240312,172700,56616898350,38750,38750,38750,38750,0
|
|
20240312,172600,56616898350,38750,38750,38750,38750,0
|
|
20240312,172500,56616898350,38750,38750,38750,38750,0
|
|
20240312,172400,56616898350,38750,38750,38750,38750,0
|
|
20240312,172300,56616898350,38750,38750,38750,38750,0
|
|
20240312,172200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,172100,56616898350,38750,38750,38750,38750,0
|
|
20240312,172000,56616898350,38750,38750,38750,38750,0
|
|
20240312,171900,56616898350,38750,38750,38750,38750,0
|
|
20240312,171800,56616898350,38750,38750,38750,38750,0
|
|
20240312,171700,56616898350,38750,38750,38750,38750,0
|
|
20240312,171600,56616898350,38750,38750,38750,38750,0
|
|
20240312,171500,56616898350,38750,38750,38750,38750,0
|
|
20240312,171400,56616898350,38750,38750,38750,38750,0
|
|
20240312,171300,56616898350,38750,38750,38750,38750,0
|
|
20240312,171200,56616898350,38750,38750,38750,38750,0
|
|
20240312,171100,56616898350,38750,38750,38750,38750,0
|
|
20240312,171000,56616898350,38750,38750,38750,38750,0
|
|
20240312,170900,56616898350,38750,38750,38750,38750,0
|
|
20240312,170800,56616898350,38750,38750,38750,38750,0
|
|
20240312,170700,56616898350,38750,38750,38750,38750,0
|
|
20240312,170600,56616898350,38750,38750,38750,38750,0
|
|
20240312,170500,56616898350,38750,38750,38750,38750,0
|
|
20240312,170400,56616898350,38750,38750,38750,38750,0
|
|
20240312,170300,56616898350,38750,38750,38750,38750,0
|
|
20240312,170200,56616898350,38750,38750,38750,38750,0
|
|
20240312,170100,56616898350,38750,38750,38750,38750,0
|
|
20240312,170000,56616898350,38750,38750,38750,38750,0
|
|
20240312,165900,56616898350,38750,38750,38750,38750,0
|
|
20240312,165800,56616898350,38750,38750,38750,38750,0
|
|
20240312,165700,56616898350,38750,38750,38750,38750,0
|
|
20240312,165600,56616898350,38750,38750,38750,38750,0
|
|
20240312,165500,56616898350,38750,38750,38750,38750,0
|
|
20240312,165400,56616898350,38750,38750,38750,38750,0
|
|
20240312,165300,56616898350,38750,38750,38750,38750,0
|
|
20240312,165200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,165100,56616898350,38750,38750,38750,38750,0
|
|
20240312,165000,56616898350,38750,38750,38750,38750,0
|
|
20240312,164900,56616898350,38750,38750,38750,38750,0
|
|
20240312,164800,56616898350,38750,38750,38750,38750,0
|
|
20240312,164700,56616898350,38750,38750,38750,38750,0
|
|
20240312,164600,56616898350,38750,38750,38750,38750,0
|
|
20240312,164500,56616898350,38750,38750,38750,38750,0
|
|
20240312,164400,56616898350,38750,38750,38750,38750,0
|
|
20240312,164300,56616898350,38750,38750,38750,38750,0
|
|
20240312,164200,56616898350,38750,38750,38750,38750,0
|
|
20240312,164100,56616898350,38750,38750,38750,38750,0
|
|
20240312,164000,56616898350,38750,38750,38750,38750,0
|
|
20240312,163900,56616898350,38750,38750,38750,38750,0
|
|
20240312,163800,56616898350,38750,38750,38750,38750,0
|
|
20240312,163700,56616898350,38750,38750,38750,38750,0
|
|
20240312,163600,56616898350,38750,38750,38750,38750,0
|
|
20240312,163500,56616898350,38750,38750,38750,38750,0
|
|
20240312,163400,56616898350,38750,38750,38750,38750,0
|
|
20240312,163300,56616898350,38750,38750,38750,38750,0
|
|
20240312,163200,56616898350,38750,38750,38750,38750,0
|
|
20240312,163100,56616898350,38750,38750,38750,38750,0
|
|
20240312,163000,56616898350,38750,38750,38750,38750,0
|
|
20240312,162900,56616898350,38750,38750,38750,38750,0
|
|
20240312,162800,56616898350,38750,38750,38750,38750,0
|
|
20240312,162700,56616898350,38750,38750,38750,38750,0
|
|
20240312,162600,56616898350,38750,38750,38750,38750,0
|
|
20240312,162500,56616898350,38750,38750,38750,38750,0
|
|
20240312,162400,56616898350,38750,38750,38750,38750,0
|
|
20240312,162300,56616898350,38750,38750,38750,38750,0
|
|
20240312,162200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,162100,56616898350,38750,38750,38750,38750,0
|
|
20240312,162000,56616898350,38750,38750,38750,38750,0
|
|
20240312,161900,56616898350,38750,38750,38750,38750,0
|
|
20240312,161800,56616898350,38750,38750,38750,38750,0
|
|
20240312,161700,56616898350,38750,38750,38750,38750,0
|
|
20240312,161600,56616898350,38750,38750,38750,38750,0
|
|
20240312,161500,56616898350,38750,38750,38750,38750,0
|
|
20240312,161400,56616898350,38750,38750,38750,38750,0
|
|
20240312,161300,56616898350,38750,38750,38750,38750,0
|
|
20240312,161200,56616898350,38750,38750,38750,38750,0
|
|
20240312,161100,56616898350,38750,38750,38750,38750,0
|
|
20240312,161000,56616898350,38750,38750,38750,38750,0
|
|
20240312,160900,56616898350,38750,38750,38750,38750,0
|
|
20240312,160800,56616898350,38750,38750,38750,38750,0
|
|
20240312,160700,56616898350,38750,38750,38750,38750,0
|
|
20240312,160600,56616898350,38750,38750,38750,38750,0
|
|
20240312,160500,56616898350,38750,38750,38750,38750,0
|
|
20240312,160400,56616898350,38750,38750,38750,38750,0
|
|
20240312,160300,56616898350,38750,38750,38750,38750,0
|
|
20240312,160200,56616898350,38750,38750,38750,38750,0
|
|
20240312,160100,56616898350,38750,38750,38750,38750,0
|
|
20240312,160000,56616898350,38750,38750,38750,38750,0
|
|
20240312,155900,56616898350,38750,38750,38750,38750,0
|
|
20240312,155800,56616898350,38750,38750,38750,38750,0
|
|
20240312,155700,56616898350,38750,38750,38750,38750,0
|
|
20240312,155600,56616898350,38750,38750,38750,38750,0
|
|
20240312,155500,56616898350,38750,38750,38750,38750,0
|
|
20240312,155400,56616898350,38750,38750,38750,38750,0
|
|
20240312,155300,56616898350,38750,38750,38750,38750,0
|
|
20240312,155200,56616898350,38750,38750,38750,38750,6268
|
|
20240312,155100,56616898350,38750,38750,38750,38750,0
|
|
20240312,155000,56616898350,38750,38750,38750,38750,0
|
|
20240312,154900,56616898350,38750,38750,38750,38750,0
|
|
20240312,154800,56616898350,38750,38750,38750,38750,0
|
|
20240312,154700,56616898350,38750,38750,38750,38750,0
|
|
20240312,154600,56616898350,38750,38750,38750,38750,0
|
|
20240312,154500,56616898350,38750,38750,38750,38750,0
|
|
20240312,154400,56616898350,38750,38750,38750,38750,0
|
|
20240312,154300,56616898350,38750,38750,38750,38750,0
|
|
20240312,154200,56616898350,38750,38750,38750,38750,0
|
|
20240312,154100,56616898350,38750,38750,38750,38750,0
|
|
20240312,154000,56616898350,38750,38750,38750,38750,0
|
|
20240312,153900,56616898350,38750,38750,38750,38750,0
|
|
20240312,153800,56616898350,38750,38750,38750,38750,0
|
|
20240312,153700,56616898350,38750,38750,38750,38750,0
|
|
20240312,153600,56616898350,38750,38750,38750,38750,0
|
|
20240312,153500,56616898350,38750,38750,38750,38750,0
|
|
20240312,153400,56616898350,38750,38750,38750,38750,0
|
|
20240312,153300,56616898350,38750,38750,38750,38750,0
|
|
20240312,153200,56616898350,38750,38750,38750,38750,0
|
|
20240312,153100,56616898350,38750,38750,38750,38750,0
|
|
20240312,153000,56616898350,38750,38750,38750,38750,6268
|
|
20240312,152900,56374013350,38600,38600,38600,38600,0
|
|
20240312,152800,56374013350,38600,38600,38600,38600,0
|
|
20240312,152700,56374013350,38600,38600,38600,38600,0
|
|
20240312,152600,56374013350,38600,38600,38600,38600,0
|
|
20240312,152500,56374013350,38600,38600,38600,38600,0
|
|
20240312,152400,56374013350,38600,38600,38600,38600,0
|
|
20240312,152300,56374013350,38600,38600,38600,38600,0
|
|
20240312,152200,56374013350,38600,38600,38600,38600,0
|
|
20240312,152100,56374013350,38600,38600,38600,38600,0
|
|
20240312,152000,56374013350,38600,38600,38600,38600,0
|
|
20240312,151900,56374013350,38600,38600,38650,38550,1895
|
|
20240312,151800,56300889350,38600,38650,38650,38600,1666
|
|
20240312,151700,56236565500,38600,38650,38650,38550,1399
|
|
20240312,151600,56182557750,38650,38700,38700,38600,1648
|
|
20240312,151500,56118901450,38700,38700,38700,38600,733
|
|
20240312,151400,56090562250,38700,38700,38700,38650,709
|
|
20240312,151300,56063155550,38700,38800,38800,38650,1323
|
|
20240312,151200,56011928000,38800,38850,38850,38750,1881
|
|
20240312,151100,55938940500,38800,38850,38850,38800,343
|
|
20240312,151000,55925624300,38800,38800,38850,38750,661
|
|
20240312,150900,55899984400,38800,38850,38850,38750,968
|
|
20240312,150800,55862417700,38850,38850,38850,38800,557
|
|
20240312,150700,55840796000,38850,38800,38850,38750,1595
|
|
20240312,150600,55778934250,38800,38800,38800,38750,575
|
|
20240312,150500,55756635750,38800,38800,38800,38700,302
|
|
20240312,150400,55744929550,38800,38700,38800,38700,1989
|
|
20240312,150300,55667887750,38700,38750,38750,38700,431
|
|
20240312,150200,55651200450,38750,38750,38750,38700,451
|
|
20240312,150100,55633740900,38750,38750,38750,38700,406
|
|
20240312,150000,55618020850,38750,38700,38750,38650,322
|
|
20240312,145900,55605551600,38700,38800,38800,38650,843
|
|
20240312,145800,55572916100,38800,38750,38800,38700,400
|
|
20240312,145700,55557408150,38800,38700,38800,38650,1710
|
|
20240312,145600,55491134800,38700,38600,38750,38550,1564
|
|
20240312,145500,55430744050,38550,38600,38650,38550,749
|
|
20240312,145400,55401817600,38600,38650,38650,38600,578
|
|
20240312,145300,55379499050,38600,38700,38700,38600,1431
|
|
20240312,145200,55324198800,38700,38700,38750,38650,464
|
|
20240312,145100,55306240750,38650,38750,38750,38650,500
|
|
20240312,145000,55286910850,38750,38800,38800,38600,3438
|
|
20240312,144900,55154103850,38750,38750,38800,38700,833
|
|
20240312,144800,55121837400,38750,38800,38800,38650,1202
|
|
20240312,144700,55075282850,38800,38750,38800,38750,349
|
|
20240312,144600,55061756100,38750,38750,38800,38700,701
|
|
20240312,144500,55034588600,38800,38800,38800,38700,580
|
|
20240312,144400,55012098750,38800,38850,38900,38800,398
|
|
20240312,144300,54996646700,38650,38800,39050,38650,5215
|
|
20240312,144200,54793881000,38850,38850,38850,38800,344
|
|
20240312,144100,54780527950,38850,38800,38850,38800,585
|
|
20240312,144000,54757814900,38850,38800,38900,38800,783
|
|
20240312,143900,54727423750,38850,38800,38900,38750,1840
|
|
20240312,143800,54656020700,38850,38750,38850,38700,1315
|
|
20240312,143700,54605018300,38750,38800,38850,38750,649
|
|
20240312,143600,54579841900,38850,38850,38850,38700,1040
|
|
20240312,143500,54539522800,38850,38850,38850,38750,971
|
|
20240312,143400,54501831600,38850,38900,38900,38800,2330
|
|
20240312,143300,54411289450,38900,38800,38900,38750,2977
|
|
20240312,143200,54295686700,38750,38500,38800,38500,1944
|
|
20240312,143100,54220567150,38550,38450,38550,38400,1786
|
|
20240312,143000,54151898650,38450,38450,38500,38400,1608
|
|
20240312,142900,54090120600,38450,38400,38500,38400,1716
|
|
20240312,142800,54024163600,38400,38400,38500,38400,1219
|
|
20240312,142700,53977306800,38400,38400,38450,38300,2355
|
|
20240312,142600,53886889350,38350,38250,38350,38200,1794
|
|
20240312,142500,53818246700,38250,38300,38350,38200,3905
|
|
20240312,142400,53668952450,38250,38150,38300,38100,5280
|
|
20240312,142300,53467522850,38150,38250,38350,38150,5987
|
|
20240312,142200,53238756050,38250,38300,38400,38250,5900
|
|
20240312,142100,53012904350,38300,38500,38550,38300,11112
|
|
20240312,142000,52586184100,38500,38550,38550,38500,1159
|
|
20240312,141900,52541555900,38550,38550,38600,38500,1025
|
|
20240312,141800,52502040000,38550,38550,38650,38500,1148
|
|
20240312,141700,52457778750,38500,38500,38600,38450,1219
|
|
20240312,141600,52410825750,38450,38550,38550,38450,2274
|
|
20240312,141500,52323287100,38500,38550,38550,38500,1861
|
|
20240312,141400,52251610750,38550,38600,38600,38500,1869
|
|
20240312,141300,52179561300,38600,38650,38650,38550,1884
|
|
20240312,141200,52106868350,38650,38800,38800,38600,1274
|
|
20240312,141100,52057522000,38750,38750,38800,38750,989
|
|
20240312,141000,52019185100,38800,38800,38900,38800,5203
|
|
20240312,140900,51817103200,38800,38650,38800,38650,1230
|
|
20240312,140800,51769480550,38700,38700,38700,38600,627
|
|
20240312,140700,51745247550,38700,38600,38700,38600,609
|
|
20240312,140600,51721725350,38600,38650,38700,38550,870
|
|
20240312,140500,51688129950,38650,38500,38650,38400,3428
|
|
20240312,140400,51556175800,38450,38450,38500,38400,7794
|
|
20240312,140300,51256667250,38450,38600,38650,38450,4645
|
|
20240312,140200,51077822050,38550,38600,38700,38500,3233
|
|
20240312,140100,50953048300,38600,38600,38650,38600,1625
|
|
20240312,140000,50890319250,38650,38550,38650,38550,823
|
|
20240312,135900,50858554550,38600,38500,38600,38500,1301
|
|
20240312,135800,50808412300,38550,38500,38550,38500,1840
|
|
20240312,135700,50737555100,38500,38600,38600,38500,1090
|
|
20240312,135600,50695535550,38550,38550,38600,38500,1464
|
|
20240312,135500,50639097700,38550,38600,38650,38500,1436
|
|
20240312,135400,50583737600,38550,38550,38650,38500,3523
|
|
20240312,135300,50447922700,38550,38750,38800,38550,6533
|
|
20240312,135200,50195646750,38750,38750,38750,38700,975
|
|
20240312,135100,50157886550,38700,38650,38750,38650,1584
|
|
20240312,135000,50096600550,38650,38700,38750,38650,4038
|
|
20240312,134900,49940337850,38700,38800,38900,38700,4819
|
|
20240312,134800,49753573450,38850,38800,38850,38750,727
|
|
20240312,134700,49725363750,38850,38800,38850,38750,2098
|
|
20240312,134600,49643984950,38800,39000,39000,38800,3620
|
|
20240312,134500,49503221600,38950,38950,39050,38900,888
|
|
20240312,134400,49468619700,38900,38850,38950,38800,605
|
|
20240312,134300,49445094200,38900,38900,38950,38750,10004
|
|
20240312,134200,49056573400,38900,39100,39150,38900,13425
|
|
20240312,134100,48532690400,39150,39200,39200,39100,2228
|
|
20240312,134000,48445459250,39150,39200,39250,39150,800
|
|
20240312,133900,48414117700,39150,39200,39250,39150,672
|
|
20240312,133800,48387801350,39200,39200,39250,39150,740
|
|
20240312,133700,48358797450,39200,39250,39300,39200,2348
|
|
20240312,133600,48266687550,39250,39350,39350,39250,2737
|
|
20240312,133500,48159065850,39350,39400,39450,39350,1037
|
|
20240312,133400,48118216400,39350,39400,39450,39350,601
|
|
20240312,133300,48094543400,39400,39400,39450,39350,512
|
|
20240312,133200,48074386450,39400,39450,39450,39350,419
|
|
20240312,133100,48057891600,39450,39350,39450,39350,977
|
|
20240312,133000,48019404700,39350,39350,39400,39350,623
|
|
20240312,132900,47994886700,39400,39300,39400,39300,527
|
|
20240312,132800,47974160700,39300,39250,39350,39250,1363
|
|
20240312,132700,47920548050,39250,39250,39350,39200,525
|
|
20240312,132600,47899941650,39250,39250,39300,39200,708
|
|
20240312,132500,47872158900,39250,39200,39300,39200,453
|
|
20240312,132400,47854388750,39200,39200,39300,39200,542
|
|
20240312,132300,47833126250,39200,39250,39300,39200,875
|
|
20240312,132200,47798790750,39250,39200,39300,39200,1405
|
|
20240312,132100,47743643500,39200,39100,39200,39100,831
|
|
20240312,132000,47711107550,39100,39200,39250,39100,3384
|
|
20240312,131900,47578580650,39150,39250,39300,39150,4151
|
|
20240312,131800,47415775550,39350,39350,39400,39250,4139
|
|
20240312,131700,47253005400,39400,39350,39450,39350,1051
|
|
20240312,131600,47211611850,39350,39400,39500,39350,2294
|
|
20240312,131500,47121224850,39400,39450,39450,39400,1141
|
|
20240312,131400,47076263450,39400,39450,39450,39400,854
|
|
20240312,131300,47042608600,39400,39450,39500,39400,996
|
|
20240312,131200,47003330250,39450,39450,39450,39400,1136
|
|
20240312,131100,46958553500,39400,39450,39550,39400,1687
|
|
20240312,131000,46891991150,39450,39500,39500,39400,1007
|
|
20240312,130900,46852277250,39450,39500,39550,39450,4106
|
|
20240312,130800,46690128500,39500,39600,39600,39500,2420
|
|
20240312,130700,46594428400,39600,39700,39800,39550,6680
|
|
20240312,130600,46329585850,39800,39850,39900,39700,6009
|
|
20240312,130500,46090532400,39850,40000,40050,39800,5064
|
|
20240312,130400,45888466650,40050,40050,40100,40000,2000
|
|
20240312,130300,45808389100,40000,40000,40100,39950,5680
|
|
20240312,130200,45581148650,40000,39900,40000,39900,772
|
|
20240312,130100,45550308850,39950,39900,40000,39900,1658
|
|
20240312,130000,45484085350,39950,39900,40000,39850,2330
|
|
20240312,125900,45391132100,39900,40050,40050,39850,3652
|
|
20240312,125800,45245196550,40050,39950,40100,39900,21106
|
|
20240312,125700,44400879300,39950,39750,39950,39700,5868
|
|
20240312,125600,44167119800,39700,39800,39800,39700,922
|
|
20240312,125500,44130466000,39800,39800,39850,39700,1216
|
|
20240312,125400,44082121150,39800,39750,39800,39750,661
|
|
20240312,125300,44055820500,39750,39800,39850,39750,977
|
|
20240312,125200,44016925250,39800,39750,39850,39750,1290
|
|
20240312,125100,43965595300,39750,39700,39800,39700,1151
|
|
20240312,125000,43919863000,39700,39850,39900,39700,2769
|
|
20240312,124900,43809592050,39900,39800,39900,39800,3118
|
|
20240312,124800,43685334900,39850,39700,39900,39700,6243
|
|
20240312,124700,43436790950,39700,39800,39800,39700,731
|
|
20240312,124600,43407733800,39800,39750,39850,39700,3095
|
|
20240312,124500,43284609050,39750,39600,39750,39600,2700
|
|
20240312,124400,43177485350,39600,39550,39600,39500,799
|
|
20240312,124300,43145873550,39500,39500,39550,39500,464
|
|
20240312,124200,43127545200,39550,39500,39550,39500,410
|
|
20240312,124100,43111347800,39550,39550,39550,39500,297
|
|
20240312,124000,43099610700,39550,39500,39550,39500,379
|
|
20240312,123900,43084637450,39500,39600,39600,39500,618
|
|
20240312,123800,43060193650,39550,39500,39600,39500,131
|
|
20240312,123700,43055010000,39500,39550,39550,39500,361
|
|
20240312,123600,43040746650,39550,39550,39550,39550,117
|
|
20240312,123500,43036119300,39600,39550,39600,39500,203
|
|
20240312,123400,43028094200,39600,39600,39600,39550,532
|
|
20240312,123300,43007031050,39650,39550,39650,39500,1706
|
|
20240312,123200,42939501350,39550,39600,39600,39550,299
|
|
20240312,123100,42927663100,39550,39550,39600,39500,1140
|
|
20240312,123000,42882577450,39450,39500,39500,39450,755
|
|
20240312,122900,42852759850,39500,39400,39500,39400,269
|
|
20240312,122800,42842145050,39400,39500,39500,39400,1014
|
|
20240312,122700,42802172650,39450,39400,39500,39400,211
|
|
20240312,122600,42793850850,39450,39400,39450,39400,246
|
|
20240312,122500,42784157150,39450,39500,39500,39400,1460
|
|
20240312,122400,42726505600,39500,39500,39550,39500,350
|
|
20240312,122300,42712675750,39550,39500,39600,39500,613
|
|
20240312,122200,42688425650,39500,39500,39550,39500,672
|
|
20240312,122100,42661851950,39550,39500,39550,39500,196
|
|
20240312,122000,42654104600,39500,39550,39600,39500,443
|
|
20240312,121900,42636595750,39550,39550,39600,39500,1393
|
|
20240312,121800,42581538900,39500,39350,39500,39300,2330
|
|
20240312,121700,42489685800,39350,39300,39400,39300,627
|
|
20240312,121600,42465022850,39300,39200,39350,39150,5062
|
|
20240312,121500,42266021850,39200,39200,39250,39150,560
|
|
20240312,121400,42244076000,39200,39200,39200,39150,1000
|
|
20240312,121300,42204885700,39250,39250,39300,39200,323
|
|
20240312,121200,42192210950,39300,39250,39300,39250,167
|
|
20240312,121100,42185655950,39250,39250,39300,39250,735
|
|
20240312,121000,42156802900,39300,39250,39300,39250,85
|
|
20240312,120900,42153464600,39250,39250,39300,39250,800
|
|
20240312,120800,42122060450,39250,39250,39300,39250,170
|
|
20240312,120700,42115384450,39300,39300,39350,39300,983
|
|
20240312,120600,42076752250,39300,39300,39350,39300,194
|
|
20240312,120500,42069125700,39300,39250,39350,39250,459
|
|
20240312,120400,42051090900,39250,39300,39350,39250,471
|
|
20240312,120300,42032582250,39300,39300,39350,39250,541
|
|
20240312,120200,42011317700,39350,39300,39350,39300,136
|
|
20240312,120100,42005968550,39350,39350,39350,39250,264
|
|
20240312,120000,41995584100,39350,39200,39350,39200,851
|
|
20240312,115900,41962169750,39250,39150,39250,39150,1541
|
|
20240312,115800,41901761300,39200,39150,39200,39150,1083
|
|
20240312,115700,41859357300,39200,39150,39200,39150,317
|
|
20240312,115600,41846935300,39150,39150,39200,39100,650
|
|
20240312,115500,41821488050,39150,39150,39200,39150,926
|
|
20240312,115400,41785213550,39200,39150,39200,39100,1056
|
|
20240312,115300,41743883500,39200,39100,39200,39100,542
|
|
20240312,115200,41722668450,39150,39100,39150,39100,464
|
|
20240312,115100,41704525000,39150,39100,39150,39100,295
|
|
20240312,115000,41692988400,39150,39100,39150,39100,670
|
|
20240312,114900,41666784950,39100,39100,39150,39100,240
|
|
20240312,114800,41657400050,39100,39150,39200,39100,1646
|
|
20240312,114700,41592993000,39150,39150,39200,39150,863
|
|
20240312,114600,41559194700,39200,39150,39200,39100,2125
|
|
20240312,114500,41476007150,39200,39150,39200,39150,177
|
|
20240312,114400,41469077000,39150,39150,39200,39150,462
|
|
20240312,114300,41450987950,39200,39200,39200,39150,115
|
|
20240312,114200,41446482800,39200,39200,39250,39150,99
|
|
20240312,114100,41442601800,39150,39200,39250,39150,1136
|
|
20240312,114000,41398087900,39200,39150,39200,39150,604
|
|
20240312,113900,41374429600,39200,39200,39250,39150,1097
|
|
20240312,113800,41331458900,39200,39200,39250,39150,334
|
|
20240312,113700,41318364550,39250,39200,39250,39150,124
|
|
20240312,113600,41313502600,39200,39150,39200,39150,274
|
|
20240312,113500,41302769000,39150,39150,39200,39150,147
|
|
20240312,113400,41297009150,39150,39200,39200,39150,159
|
|
20240312,113300,41290777250,39250,39150,39250,39150,687
|
|
20240312,113200,41263862500,39150,39150,39200,39100,528
|
|
20240312,113100,41243209800,39150,39150,39200,39150,207
|
|
20240312,113000,41235104850,39150,39150,39200,39100,756
|
|
20240312,112900,41205505950,39100,39150,39200,39100,309
|
|
20240312,112800,41193411550,39200,39100,39200,39100,517
|
|
20240312,112700,41173188650,39150,39150,39150,39100,945
|
|
20240312,112600,41136194050,39200,39150,39250,39100,3793
|
|
20240312,112500,40987646400,39200,39150,39200,39150,566
|
|
20240312,112400,40965479850,39150,39200,39200,39150,1926
|
|
20240312,112300,40889986900,39200,39250,39250,39200,1954
|
|
20240312,112200,40813314050,39300,39350,39350,39250,1568
|
|
20240312,112100,40751696200,39350,39350,39400,39350,384
|
|
20240312,112000,40736584650,39350,39400,39400,39350,992
|
|
20240312,111900,40697543500,39400,39450,39500,39350,451
|
|
20240312,111800,40679768750,39500,39500,39500,39450,383
|
|
20240312,111700,40664647750,39500,39500,39500,39450,297
|
|
20240312,111600,40652918600,39500,39500,39500,39450,291
|
|
20240312,111500,40641427450,39550,39500,39550,39500,711
|
|
20240312,111400,40613335200,39500,39500,39500,39500,190
|
|
20240312,111300,40605830200,39500,39500,39550,39450,378
|
|
20240312,111200,40590896100,39500,39450,39500,39400,301
|
|
20240312,111100,40579018800,39450,39350,39500,39300,1249
|
|
20240312,111000,40529749900,39350,39400,39450,39300,5354
|
|
20240312,110900,40319178550,39400,39450,39500,39400,1235
|
|
20240312,110800,40270477950,39450,39450,39500,39450,1265
|
|
20240312,110700,40220567200,39450,39500,39550,39450,336
|
|
20240312,110600,40207295350,39500,39500,39550,39450,349
|
|
20240312,110500,40193516000,39500,39550,39600,39400,2077
|
|
20240312,110400,40111463200,39600,39550,39600,39500,1529
|
|
20240312,110300,40050964550,39600,39650,39700,39600,2453
|
|
20240312,110200,39953754950,39650,39600,39700,39500,6185
|
|
20240312,110100,39708680000,39600,39550,39600,39500,1815
|
|
20240312,110000,39636894750,39550,39500,39550,39450,899
|
|
20240312,105900,39601390300,39450,39500,39550,39400,4858
|
|
20240312,105800,39409628500,39500,39450,39500,39450,1565
|
|
20240312,105700,39347830250,39500,39450,39500,39450,620
|
|
20240312,105600,39323364450,39450,39500,39500,39450,564
|
|
20240312,105500,39301107050,39500,39350,39500,39350,1059
|
|
20240312,105400,39259357850,39400,39450,39500,39350,1034
|
|
20240312,105300,39218568700,39500,39500,39550,39400,1716
|
|
20240312,105200,39150779350,39550,39250,39550,39250,6794
|
|
20240312,105100,38883210150,39300,39200,39300,39200,1040
|
|
20240312,105000,38842401800,39250,39200,39250,39100,699
|
|
20240312,104900,38815000200,39150,39150,39200,39100,802
|
|
20240312,104800,38783608700,39200,39150,39200,39100,891
|
|
20240312,104700,38748731550,39150,39100,39200,39100,273
|
|
20240312,104600,38738044400,39100,39100,39200,39050,1190
|
|
20240312,104500,38691477100,39150,39050,39150,39000,857
|
|
20240312,104400,38657995350,39050,39100,39100,39000,513
|
|
20240312,104300,38637958750,39000,38850,39100,38800,3053
|
|
20240312,104200,38519176300,38900,38900,38900,38850,667
|
|
20240312,104100,38493245150,38900,38850,38950,38800,1418
|
|
20240312,104000,38438126700,38850,39050,39050,38850,3567
|
|
20240312,103900,38299305200,39050,39100,39100,39000,376
|
|
20240312,103800,38284621950,39050,39100,39150,39000,964
|
|
20240312,103700,38246967850,39100,39050,39150,39050,423
|
|
20240312,103600,38230435800,39050,39100,39100,39000,1370
|
|
20240312,103500,38176900850,39100,39100,39150,39050,918
|
|
20240312,103400,38141011350,39050,39200,39200,39050,1821
|
|
20240312,103300,38069783400,39150,39200,39250,39150,1865
|
|
20240312,103200,37996738300,39250,39250,39300,39150,2351
|
|
20240312,103100,37904535700,39300,39300,39400,39200,4396
|
|
20240312,103000,37731712450,39350,39250,39350,39250,1239
|
|
20240312,102900,37682997650,39250,39350,39400,39250,3553
|
|
20240312,102800,37543341200,39350,39350,39350,39300,1478
|
|
20240312,102700,37485214300,39350,39100,39400,39100,5700
|
|
20240312,102600,37261218200,39150,39150,39200,39000,1789
|
|
20240312,102500,37191248700,39150,39000,39200,39000,2407
|
|
20240312,102400,37097194450,39000,38800,39100,38800,2949
|
|
20240312,102300,36982418450,38850,38850,38900,38800,893
|
|
20240312,102200,36947725400,38900,38900,38900,38800,2013
|
|
20240312,102100,36869555950,38950,38850,39050,38800,1172
|
|
20240312,102000,36823997900,38850,38900,39050,38850,2218
|
|
20240312,101900,36737652800,38900,39000,39000,38800,1104
|
|
20240312,101800,36694726500,38950,38900,39000,38850,946
|
|
20240312,101700,36657906500,38950,38900,39050,38850,2111
|
|
20240312,101600,36575649650,38900,38800,38900,38750,2689
|
|
20240312,101500,36471311800,38800,38900,38950,38800,898
|
|
20240312,101400,36436416000,38950,39150,39150,38750,2368
|
|
20240312,101300,36344293400,39050,39100,39200,39050,1393
|
|
20240312,101200,36289858700,39150,39150,39150,39050,515
|
|
20240312,101100,36269718400,39100,39100,39200,39000,774
|
|
20240312,101000,36239451300,39150,39000,39150,38900,6375
|
|
20240312,100900,35990756850,39050,38950,39050,38850,1598
|
|
20240312,100800,35928529700,38950,38850,39050,38700,3277
|
|
20240312,100700,35801030950,38700,38950,39000,38700,6882
|
|
20240312,100600,35533685250,38950,39050,39100,38950,2717
|
|
20240312,100500,35427723850,39100,39250,39250,39000,2333
|
|
20240312,100400,35336552450,39200,39300,39350,39100,1749
|
|
20240312,100300,35267964200,39350,39150,39350,39150,1460
|
|
20240312,100200,35210649600,39200,39250,39350,39150,2940
|
|
20240312,100100,35095265450,39300,39300,39450,39300,5283
|
|
20240312,100000,34887314700,39350,39250,39350,39200,2167
|
|
20240312,095900,34802165000,39250,39150,39300,39150,1496
|
|
20240312,095800,34743467900,39200,39150,39200,39100,2957
|
|
20240312,095700,34627649200,39150,39050,39200,38950,3048
|
|
20240312,095600,34508557100,39100,38950,39100,38950,1609
|
|
20240312,095500,34445780600,38950,39050,39050,38900,4821
|
|
20240312,095400,34257972850,39000,39100,39200,39000,2208
|
|
20240312,095300,34171719800,39150,39050,39150,39000,3678
|
|
20240312,095200,34028031300,39050,39100,39100,39050,2101
|
|
20240312,095100,33945947800,39100,39200,39200,39100,2208
|
|
20240312,095000,33859523550,39200,39250,39300,39100,1390
|
|
20240312,094900,33805025550,39250,39000,39300,39000,2054
|
|
20240312,094800,33724607650,39000,38950,39100,38950,1746
|
|
20240312,094700,33656543750,38950,39150,39150,38950,5912
|
|
20240312,094600,33425888550,39050,39150,39200,39000,5077
|
|
20240312,094500,33227446850,39150,39350,39400,39150,3200
|
|
20240312,094400,33101894800,39400,39300,39450,39200,4246
|
|
20240312,094300,32934838500,39300,39400,39400,39250,4763
|
|
20240312,094200,32747577200,39400,39450,39550,39350,9012
|
|
20240312,094100,32391935650,39450,39350,39600,39250,11255
|
|
20240312,094000,31947865200,39350,39250,39450,39200,11573
|
|
20240312,093900,31492592900,39250,39000,39300,38950,11965
|
|
20240312,093800,31024860150,38950,38400,38950,38300,12490
|
|
20240312,093700,30541207850,38250,38650,38650,37950,32263
|
|
20240312,093600,29307359600,38450,38800,38800,38400,17441
|
|
20240312,093500,28634008500,38850,38600,38900,38500,12181
|
|
20240312,093400,28163158250,38550,39100,39150,38450,39160
|
|
20240312,093300,26643658500,39100,39300,39300,39100,13031
|
|
20240312,093200,26132909800,39300,39450,39450,39250,14894
|
|
20240312,093100,25546851850,39400,39500,39600,39400,13030
|
|
20240312,093000,25032402900,39500,40250,40250,39450,34559
|
|
20240312,092900,23656099100,40150,40500,40550,40150,15289
|
|
20240312,092800,23039916550,40500,40400,40600,40350,13029
|
|
20240312,092700,22512546750,40400,40600,40650,40300,12524
|
|
20240312,092600,22006139600,40600,40550,40700,40350,12723
|
|
20240312,092500,21490420500,40550,40500,40750,40450,22291
|
|
20240312,092400,20584686200,40500,40200,40500,40150,9022
|
|
20240312,092300,20220974350,40200,40500,40650,40200,28304
|
|
20240312,092200,19075457000,40550,40400,40650,40350,33471
|
|
20240312,092100,17718832500,40450,40150,40500,40100,22195
|
|
20240312,092000,16823134650,40100,40100,40200,40050,5315
|
|
20240312,091900,16609742450,40150,40300,40300,40100,11636
|
|
20240312,091800,16141719700,40300,39900,40400,39750,33977
|
|
20240312,091700,14776824100,39900,39650,39950,39600,6370
|
|
20240312,091600,14523189800,39650,40200,40250,39650,17773
|
|
20240312,091500,13811614700,40200,39850,40300,39800,23521
|
|
20240312,091400,12869072200,39850,39900,40000,39800,6645
|
|
20240312,091300,12604052550,39900,40000,40050,39700,14205
|
|
20240312,091200,12037461050,40050,40200,40250,39550,23181
|
|
20240312,091100,11109500650,40200,39650,40200,39550,38357
|
|
20240312,091000,9577367000,39650,39350,39700,39300,12361
|
|
20240312,090900,9088955800,39400,39450,39550,39300,12178
|
|
20240312,090800,8609624600,39500,39850,39900,39450,16977
|
|
20240312,090700,7934942600,39900,39650,40000,39500,29675
|
|
20240312,090600,6754126500,39650,39350,39650,39250,12597
|
|
20240312,090500,6256978000,39350,39200,39500,39150,8861
|
|
20240312,090400,5908098150,39150,39450,39600,39150,22311
|
|
20240312,090300,5028318950,39450,39450,39700,39350,28478
|
|
20240312,090200,3902465400,39500,39000,39550,38950,28932
|
|
20240312,090100,2764232650,39000,39000,39250,38850,19084
|
|
20240312,090000,2019998550,39000,39350,39500,39000,51295
|