625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,192100,98295651800,38750,38750,38750,38750,0
|
|
20240313,192000,98295651800,38750,38750,38750,38750,0
|
|
20240313,191900,98295651800,38750,38750,38750,38750,0
|
|
20240313,191800,98295651800,38750,38750,38750,38750,0
|
|
20240313,191700,98295651800,38750,38750,38750,38750,0
|
|
20240313,191600,98295651800,38750,38750,38750,38750,0
|
|
20240313,191500,98295651800,38750,38750,38750,38750,0
|
|
20240313,191400,98295651800,38750,38750,38750,38750,0
|
|
20240313,191300,98295651800,38750,38750,38750,38750,0
|
|
20240313,191200,98295651800,38750,38750,38750,38750,0
|
|
20240313,191100,98295651800,38750,38750,38750,38750,0
|
|
20240313,191000,98295651800,38750,38750,38750,38750,0
|
|
20240313,190900,98295651800,38750,38750,38750,38750,0
|
|
20240313,190800,98295651800,38750,38750,38750,38750,0
|
|
20240313,190700,98295651800,38750,38750,38750,38750,0
|
|
20240313,190600,98295651800,38750,38750,38750,38750,0
|
|
20240313,190500,98295651800,38750,38750,38750,38750,0
|
|
20240313,190400,98295651800,38750,38750,38750,38750,0
|
|
20240313,190300,98295651800,38750,38750,38750,38750,0
|
|
20240313,190200,98295651800,38750,38750,38750,38750,0
|
|
20240313,190100,98295651800,38750,38750,38750,38750,0
|
|
20240313,190000,98295651800,38750,38750,38750,38750,0
|
|
20240313,185900,98295651800,38750,38750,38750,38750,0
|
|
20240313,185800,98295651800,38750,38750,38750,38750,0
|
|
20240313,185700,98295651800,38750,38750,38750,38750,0
|
|
20240313,185600,98295651800,38750,38750,38750,38750,0
|
|
20240313,185500,98295651800,38750,38750,38750,38750,0
|
|
20240313,185400,98295651800,38750,38750,38750,38750,0
|
|
20240313,185300,98295651800,38750,38750,38750,38750,0
|
|
20240313,185200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,185100,98295651800,38750,38750,38750,38750,0
|
|
20240313,185000,98295651800,38750,38750,38750,38750,0
|
|
20240313,184900,98295651800,38750,38750,38750,38750,0
|
|
20240313,184800,98295651800,38750,38750,38750,38750,0
|
|
20240313,184700,98295651800,38750,38750,38750,38750,0
|
|
20240313,184600,98295651800,38750,38750,38750,38750,0
|
|
20240313,184500,98295651800,38750,38750,38750,38750,0
|
|
20240313,184400,98295651800,38750,38750,38750,38750,0
|
|
20240313,184300,98295651800,38750,38750,38750,38750,0
|
|
20240313,184200,98295651800,38750,38750,38750,38750,0
|
|
20240313,184100,98295651800,38750,38750,38750,38750,0
|
|
20240313,184000,98295651800,38750,38750,38750,38750,0
|
|
20240313,183900,98295651800,38750,38750,38750,38750,0
|
|
20240313,183800,98295651800,38750,38750,38750,38750,0
|
|
20240313,183700,98295651800,38750,38750,38750,38750,0
|
|
20240313,183600,98295651800,38750,38750,38750,38750,0
|
|
20240313,183500,98295651800,38750,38750,38750,38750,0
|
|
20240313,183400,98295651800,38750,38750,38750,38750,0
|
|
20240313,183300,98295651800,38750,38750,38750,38750,0
|
|
20240313,183200,98295651800,38750,38750,38750,38750,0
|
|
20240313,183100,98295651800,38750,38750,38750,38750,0
|
|
20240313,183000,98295651800,38750,38750,38750,38750,0
|
|
20240313,182900,98295651800,38750,38750,38750,38750,0
|
|
20240313,182800,98295651800,38750,38750,38750,38750,0
|
|
20240313,182700,98295651800,38750,38750,38750,38750,0
|
|
20240313,182600,98295651800,38750,38750,38750,38750,0
|
|
20240313,182500,98295651800,38750,38750,38750,38750,0
|
|
20240313,182400,98295651800,38750,38750,38750,38750,0
|
|
20240313,182300,98295651800,38750,38750,38750,38750,0
|
|
20240313,182200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,182100,98295651800,38750,38750,38750,38750,0
|
|
20240313,182000,98295651800,38750,38750,38750,38750,0
|
|
20240313,181900,98295651800,38750,38750,38750,38750,0
|
|
20240313,181800,98295651800,38750,38750,38750,38750,0
|
|
20240313,181700,98295651800,38750,38750,38750,38750,0
|
|
20240313,181600,98295651800,38750,38750,38750,38750,0
|
|
20240313,181500,98295651800,38750,38750,38750,38750,0
|
|
20240313,181400,98295651800,38750,38750,38750,38750,0
|
|
20240313,181300,98295651800,38750,38750,38750,38750,0
|
|
20240313,181200,98295651800,38750,38750,38750,38750,0
|
|
20240313,181100,98295651800,38750,38750,38750,38750,0
|
|
20240313,181000,98295651800,38750,38750,38750,38750,0
|
|
20240313,180900,98295651800,38750,38750,38750,38750,0
|
|
20240313,180800,98295651800,38750,38750,38750,38750,0
|
|
20240313,180700,98295651800,38750,38750,38750,38750,0
|
|
20240313,180600,98295651800,38750,38750,38750,38750,0
|
|
20240313,180500,98295651800,38750,38750,38750,38750,0
|
|
20240313,180400,98295651800,38750,38750,38750,38750,0
|
|
20240313,180300,98295651800,38750,38750,38750,38750,0
|
|
20240313,180200,98295651800,38750,38750,38750,38750,0
|
|
20240313,180100,98295651800,38750,38750,38750,38750,0
|
|
20240313,180000,98295651800,38750,38750,38750,38750,0
|
|
20240313,175900,98295651800,38750,38750,38750,38750,0
|
|
20240313,175800,98295651800,38750,38750,38750,38750,0
|
|
20240313,175700,98295651800,38750,38750,38750,38750,0
|
|
20240313,175600,98295651800,38750,38750,38750,38750,0
|
|
20240313,175500,98295651800,38750,38750,38750,38750,0
|
|
20240313,175400,98295651800,38750,38750,38750,38750,0
|
|
20240313,175300,98295651800,38750,38750,38750,38750,0
|
|
20240313,175200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,175100,98295651800,38750,38750,38750,38750,0
|
|
20240313,175000,98295651800,38750,38750,38750,38750,0
|
|
20240313,174900,98295651800,38750,38750,38750,38750,0
|
|
20240313,174800,98295651800,38750,38750,38750,38750,0
|
|
20240313,174700,98295651800,38750,38750,38750,38750,0
|
|
20240313,174600,98295651800,38750,38750,38750,38750,0
|
|
20240313,174500,98295651800,38750,38750,38750,38750,0
|
|
20240313,174400,98295651800,38750,38750,38750,38750,0
|
|
20240313,174300,98295651800,38750,38750,38750,38750,0
|
|
20240313,174200,98295651800,38750,38750,38750,38750,0
|
|
20240313,174100,98295651800,38750,38750,38750,38750,0
|
|
20240313,174000,98295651800,38750,38750,38750,38750,0
|
|
20240313,173900,98295651800,38750,38750,38750,38750,0
|
|
20240313,173800,98295651800,38750,38750,38750,38750,0
|
|
20240313,173700,98295651800,38750,38750,38750,38750,0
|
|
20240313,173600,98295651800,38750,38750,38750,38750,0
|
|
20240313,173500,98295651800,38750,38750,38750,38750,0
|
|
20240313,173400,98295651800,38750,38750,38750,38750,0
|
|
20240313,173300,98295651800,38750,38750,38750,38750,0
|
|
20240313,173200,98295651800,38750,38750,38750,38750,0
|
|
20240313,173100,98295651800,38750,38750,38750,38750,0
|
|
20240313,173000,98295651800,38750,38750,38750,38750,0
|
|
20240313,172900,98295651800,38750,38750,38750,38750,0
|
|
20240313,172800,98295651800,38750,38750,38750,38750,0
|
|
20240313,172700,98295651800,38750,38750,38750,38750,0
|
|
20240313,172600,98295651800,38750,38750,38750,38750,0
|
|
20240313,172500,98295651800,38750,38750,38750,38750,0
|
|
20240313,172400,98295651800,38750,38750,38750,38750,0
|
|
20240313,172300,98295651800,38750,38750,38750,38750,0
|
|
20240313,172200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,172100,98295651800,38750,38750,38750,38750,0
|
|
20240313,172000,98295651800,38750,38750,38750,38750,0
|
|
20240313,171900,98295651800,38750,38750,38750,38750,0
|
|
20240313,171800,98295651800,38750,38750,38750,38750,0
|
|
20240313,171700,98295651800,38750,38750,38750,38750,0
|
|
20240313,171600,98295651800,38750,38750,38750,38750,0
|
|
20240313,171500,98295651800,38750,38750,38750,38750,0
|
|
20240313,171400,98295651800,38750,38750,38750,38750,0
|
|
20240313,171300,98295651800,38750,38750,38750,38750,0
|
|
20240313,171200,98295651800,38750,38750,38750,38750,0
|
|
20240313,171100,98295651800,38750,38750,38750,38750,0
|
|
20240313,171000,98295651800,38750,38750,38750,38750,0
|
|
20240313,170900,98295651800,38750,38750,38750,38750,0
|
|
20240313,170800,98295651800,38750,38750,38750,38750,0
|
|
20240313,170700,98295651800,38750,38750,38750,38750,0
|
|
20240313,170600,98295651800,38750,38750,38750,38750,0
|
|
20240313,170500,98295651800,38750,38750,38750,38750,0
|
|
20240313,170400,98295651800,38750,38750,38750,38750,0
|
|
20240313,170300,98295651800,38750,38750,38750,38750,0
|
|
20240313,170200,98295651800,38750,38750,38750,38750,0
|
|
20240313,170100,98295651800,38750,38750,38750,38750,0
|
|
20240313,170000,98295651800,38750,38750,38750,38750,0
|
|
20240313,165900,98295651800,38750,38750,38750,38750,0
|
|
20240313,165800,98295651800,38750,38750,38750,38750,0
|
|
20240313,165700,98295651800,38750,38750,38750,38750,0
|
|
20240313,165600,98295651800,38750,38750,38750,38750,0
|
|
20240313,165500,98295651800,38750,38750,38750,38750,0
|
|
20240313,165400,98295651800,38750,38750,38750,38750,0
|
|
20240313,165300,98295651800,38750,38750,38750,38750,0
|
|
20240313,165200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,165100,98295651800,38750,38750,38750,38750,0
|
|
20240313,165000,98295651800,38750,38750,38750,38750,0
|
|
20240313,164900,98295651800,38750,38750,38750,38750,0
|
|
20240313,164800,98295651800,38750,38750,38750,38750,0
|
|
20240313,164700,98295651800,38750,38750,38750,38750,0
|
|
20240313,164600,98295651800,38750,38750,38750,38750,0
|
|
20240313,164500,98295651800,38750,38750,38750,38750,0
|
|
20240313,164400,98295651800,38750,38750,38750,38750,0
|
|
20240313,164300,98295651800,38750,38750,38750,38750,0
|
|
20240313,164200,98295651800,38750,38750,38750,38750,0
|
|
20240313,164100,98295651800,38750,38750,38750,38750,0
|
|
20240313,164000,98295651800,38750,38750,38750,38750,0
|
|
20240313,163900,98295651800,38750,38750,38750,38750,0
|
|
20240313,163800,98295651800,38750,38750,38750,38750,0
|
|
20240313,163700,98295651800,38750,38750,38750,38750,0
|
|
20240313,163600,98295651800,38750,38750,38750,38750,0
|
|
20240313,163500,98295651800,38750,38750,38750,38750,0
|
|
20240313,163400,98295651800,38750,38750,38750,38750,0
|
|
20240313,163300,98295651800,38750,38750,38750,38750,0
|
|
20240313,163200,98295651800,38750,38750,38750,38750,0
|
|
20240313,163100,98295651800,38750,38750,38750,38750,0
|
|
20240313,163000,98295651800,38750,38750,38750,38750,0
|
|
20240313,162900,98295651800,38750,38750,38750,38750,0
|
|
20240313,162800,98295651800,38750,38750,38750,38750,0
|
|
20240313,162700,98295651800,38750,38750,38750,38750,0
|
|
20240313,162600,98295651800,38750,38750,38750,38750,0
|
|
20240313,162500,98295651800,38750,38750,38750,38750,0
|
|
20240313,162400,98295651800,38750,38750,38750,38750,0
|
|
20240313,162300,98295651800,38750,38750,38750,38750,0
|
|
20240313,162200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,162100,98295651800,38750,38750,38750,38750,0
|
|
20240313,162000,98295651800,38750,38750,38750,38750,0
|
|
20240313,161900,98295651800,38750,38750,38750,38750,0
|
|
20240313,161800,98295651800,38750,38750,38750,38750,0
|
|
20240313,161700,98295651800,38750,38750,38750,38750,0
|
|
20240313,161600,98295651800,38750,38750,38750,38750,0
|
|
20240313,161500,98295651800,38750,38750,38750,38750,0
|
|
20240313,161400,98295651800,38750,38750,38750,38750,0
|
|
20240313,161300,98295651800,38750,38750,38750,38750,0
|
|
20240313,161200,98295651800,38750,38750,38750,38750,0
|
|
20240313,161100,98295651800,38750,38750,38750,38750,0
|
|
20240313,161000,98295651800,38750,38750,38750,38750,0
|
|
20240313,160900,98295651800,38750,38750,38750,38750,0
|
|
20240313,160800,98295651800,38750,38750,38750,38750,0
|
|
20240313,160700,98295651800,38750,38750,38750,38750,0
|
|
20240313,160600,98295651800,38750,38750,38750,38750,0
|
|
20240313,160500,98295651800,38750,38750,38750,38750,0
|
|
20240313,160400,98295651800,38750,38750,38750,38750,0
|
|
20240313,160300,98295651800,38750,38750,38750,38750,0
|
|
20240313,160200,98295651800,38750,38750,38750,38750,0
|
|
20240313,160100,98295651800,38750,38750,38750,38750,0
|
|
20240313,160000,98295651800,38750,38750,38750,38750,0
|
|
20240313,155900,98295651800,38750,38750,38750,38750,0
|
|
20240313,155800,98295651800,38750,38750,38750,38750,0
|
|
20240313,155700,98295651800,38750,38750,38750,38750,0
|
|
20240313,155600,98295651800,38750,38750,38750,38750,0
|
|
20240313,155500,98295651800,38750,38750,38750,38750,0
|
|
20240313,155400,98295651800,38750,38750,38750,38750,0
|
|
20240313,155300,98295651800,38750,38750,38750,38750,0
|
|
20240313,155200,98295651800,38750,38750,38750,38750,31381
|
|
20240313,155100,98295651800,38750,38750,38750,38750,0
|
|
20240313,155000,98295651800,38750,38750,38750,38750,0
|
|
20240313,154900,98295651800,38750,38750,38750,38750,0
|
|
20240313,154800,98295651800,38750,38750,38750,38750,0
|
|
20240313,154700,98295651800,38750,38750,38750,38750,0
|
|
20240313,154600,98295651800,38750,38750,38750,38750,0
|
|
20240313,154500,98295651800,38750,38750,38750,38750,0
|
|
20240313,154400,98295651800,38750,38750,38750,38750,0
|
|
20240313,154300,98295651800,38750,38750,38750,38750,0
|
|
20240313,154200,98295651800,38750,38750,38750,38750,0
|
|
20240313,154100,98295651800,38750,38750,38750,38750,0
|
|
20240313,154000,98295651800,38750,38750,38750,38750,0
|
|
20240313,153900,98295651800,38750,38750,38750,38750,0
|
|
20240313,153800,98295651800,38750,38750,38750,38750,0
|
|
20240313,153700,98295651800,38750,38750,38750,38750,0
|
|
20240313,153600,98295651800,38750,38750,38750,38750,0
|
|
20240313,153500,98295651800,38750,38750,38750,38750,0
|
|
20240313,153400,98295651800,38750,38750,38750,38750,0
|
|
20240313,153300,98295651800,38750,38750,38750,38750,0
|
|
20240313,153200,98295651800,38750,38750,38750,38750,0
|
|
20240313,153100,98295651800,38750,38750,38750,38750,0
|
|
20240313,153000,98295651800,38750,38750,38750,38750,31381
|
|
20240313,152900,97079638050,38850,38850,38850,38850,0
|
|
20240313,152800,97079638050,38850,38850,38850,38850,0
|
|
20240313,152700,97079638050,38850,38850,38850,38850,0
|
|
20240313,152600,97079638050,38850,38850,38850,38850,0
|
|
20240313,152500,97079638050,38850,38850,38850,38850,0
|
|
20240313,152400,97079638050,38850,38850,38850,38850,0
|
|
20240313,152300,97079638050,38850,38850,38850,38850,0
|
|
20240313,152200,97079638050,38850,38850,38850,38850,0
|
|
20240313,152100,97079638050,38850,38850,38850,38850,0
|
|
20240313,152000,97079638050,38850,38850,38850,38850,0
|
|
20240313,151900,97079638050,38850,38900,38950,38800,4001
|
|
20240313,151800,96924171250,38900,38950,38950,38900,5731
|
|
20240313,151700,96701114500,38900,38950,38950,38850,2317
|
|
20240313,151600,96610974600,38900,38950,38950,38900,2004
|
|
20240313,151500,96532967150,38950,39000,39000,38900,1388
|
|
20240313,151400,96478894550,39000,38950,39000,38900,1418
|
|
20240313,151300,96423642800,38950,38950,38950,38900,1148
|
|
20240313,151200,96378951800,38900,38950,38950,38900,715
|
|
20240313,151100,96351126550,38950,38950,38950,38900,1104
|
|
20240313,151000,96308140550,38950,38950,38950,38900,1130
|
|
20240313,150900,96264149100,38950,38900,38950,38850,1248
|
|
20240313,150800,96215623300,38900,38850,38900,38850,2806
|
|
20240313,150700,96106538700,38900,38850,38900,38850,1435
|
|
20240313,150600,96050775950,38850,38950,38950,38850,1492
|
|
20240313,150500,95992764350,38900,38950,39000,38900,1768
|
|
20240313,150400,95923973050,38950,39000,39050,38950,1768
|
|
20240313,150300,95855089300,39000,39050,39100,39000,1633
|
|
20240313,150200,95791372550,39100,39050,39100,39050,1061
|
|
20240313,150100,95749937550,39050,39100,39200,39050,652
|
|
20240313,150000,95724450050,39100,39200,39200,39100,1343
|
|
20240313,145900,95671881100,39200,39250,39250,39150,1147
|
|
20240313,145800,95626914500,39250,39250,39300,39200,604
|
|
20240313,145700,95603213950,39250,39250,39250,39200,1080
|
|
20240313,145600,95560866350,39250,39150,39250,39100,1538
|
|
20240313,145500,95500597700,39150,39150,39200,39050,3318
|
|
20240313,145400,95370904850,39150,39150,39200,39100,1539
|
|
20240313,145300,95310683650,39150,39200,39250,39150,1014
|
|
20240313,145200,95270935650,39250,39250,39250,39200,451
|
|
20240313,145100,95253243900,39250,39200,39250,39200,1051
|
|
20240313,145000,95212021450,39200,39200,39250,39200,831
|
|
20240313,144900,95179440350,39250,39250,39300,39200,2808
|
|
20240313,144800,95069222150,39250,39300,39300,39250,1066
|
|
20240313,144700,95027334800,39350,39300,39350,39250,2117
|
|
20240313,144600,94944144050,39300,39300,39300,39250,1138
|
|
20240313,144500,94899435900,39300,39350,39350,39300,1420
|
|
20240313,144400,94843617550,39350,39400,39400,39300,1695
|
|
20240313,144300,94776918100,39400,39450,39450,39350,1378
|
|
20240313,144200,94722634500,39400,39400,39450,39400,1590
|
|
20240313,144100,94659969050,39400,39400,39400,39350,1571
|
|
20240313,144000,94598078050,39400,39400,39400,39350,903
|
|
20240313,143900,94562534950,39350,39300,39400,39300,1297
|
|
20240313,143800,94511504600,39300,39400,39400,39300,1253
|
|
20240313,143700,94462231400,39350,39350,39400,39350,543
|
|
20240313,143600,94440851300,39400,39400,39400,39350,1340
|
|
20240313,143500,94388064950,39300,39350,39400,39300,1041
|
|
20240313,143400,94347106600,39300,39350,39350,39300,534
|
|
20240313,143300,94326102750,39350,39300,39350,39250,959
|
|
20240313,143200,94288418200,39300,39300,39300,39250,509
|
|
20240313,143100,94268423000,39300,39250,39300,39250,354
|
|
20240313,143000,94254517000,39250,39250,39300,39250,862
|
|
20240313,142900,94220658600,39250,39300,39300,39250,826
|
|
20240313,142800,94188211800,39300,39300,39300,39250,530
|
|
20240313,142700,94167392350,39300,39250,39300,39200,1540
|
|
20240313,142600,94106951100,39250,39200,39250,39200,246
|
|
20240313,142500,94097303000,39250,39200,39250,39200,1137
|
|
20240313,142400,94052726000,39150,39150,39200,39100,1174
|
|
20240313,142300,94006772100,39150,39150,39150,39100,345
|
|
20240313,142200,93993276050,39150,39050,39150,39050,698
|
|
20240313,142100,93965989050,39100,39100,39100,39050,573
|
|
20240313,142000,93943603250,39100,39050,39100,39000,1189
|
|
20240313,141900,93897173450,39050,39000,39050,38950,1766
|
|
20240313,141800,93828305000,39000,38950,39000,38900,728
|
|
20240313,141700,93799949450,38950,38950,39000,38900,440
|
|
20240313,141600,93782811150,38950,39000,39000,38900,1364
|
|
20240313,141500,93729682000,39050,39000,39050,38950,1499
|
|
20240313,141400,93671228800,39000,39000,39000,38950,906
|
|
20240313,141300,93635900400,39000,39050,39050,38950,831
|
|
20240313,141200,93603494450,39000,39000,39050,39000,629
|
|
20240313,141100,93578956050,39000,39050,39050,39000,333
|
|
20240313,141000,93565960650,39050,39000,39100,38950,980
|
|
20240313,140900,93527710400,39050,38950,39050,38950,818
|
|
20240313,140800,93495813450,39000,39000,39000,38900,344
|
|
20240313,140700,93482412700,38950,39000,39000,38950,560
|
|
20240313,140600,93460589100,39050,39000,39050,39000,396
|
|
20240313,140500,93445142850,39050,38950,39050,38900,876
|
|
20240313,140400,93411007650,38900,38950,39000,38900,1106
|
|
20240313,140300,93367953500,38900,38900,38950,38850,1419
|
|
20240313,140200,93312739800,38900,38950,39000,38900,474
|
|
20240313,140100,93294278000,39000,38800,39000,38800,543
|
|
20240313,140000,93273150050,38850,38850,38900,38800,460
|
|
20240313,135900,93255287000,38900,38850,38950,38850,474
|
|
20240313,135800,93236853050,38850,38900,39000,38850,813
|
|
20240313,135700,93205231100,38850,38800,38900,38750,1671
|
|
20240313,135600,93140420000,38800,38850,38850,38750,1429
|
|
20240313,135500,93084986700,38800,38850,38900,38750,2254
|
|
20240313,135400,92997529800,38850,38950,39000,38800,5353
|
|
20240313,135300,92789616450,38950,38950,39000,38900,910
|
|
20240313,135200,92754199250,38900,38950,38950,38900,237
|
|
20240313,135100,92744977950,38950,38900,39100,38850,272
|
|
20240313,135000,92734381850,38850,38900,39150,38850,670
|
|
20240313,134900,92708294400,38850,38950,38950,38850,1164
|
|
20240313,134800,92663020050,38900,39150,39150,38850,723
|
|
20240313,134700,92634840900,39100,39150,39200,39100,2132
|
|
20240313,134600,92551440850,39150,39150,39200,39100,656
|
|
20240313,134500,92525757050,39200,39100,39200,39100,1864
|
|
20240313,134400,92452733450,39100,39000,39200,39000,884
|
|
20240313,134300,92418176400,38950,39000,39050,38950,366
|
|
20240313,134200,92403899900,39050,39000,39050,38950,423
|
|
20240313,134100,92387411250,39000,39000,39050,38950,622
|
|
20240313,134000,92363145600,39000,39100,39100,38900,339
|
|
20240313,133900,92349925300,39100,38900,39100,38850,980
|
|
20240313,133800,92311732150,38900,38900,38900,38800,1734
|
|
20240313,133700,92244287900,38900,38800,38900,38800,1282
|
|
20240313,133600,92194510350,38800,38800,38850,38800,1130
|
|
20240313,133500,92150661600,38800,38800,38850,38800,3547
|
|
20240313,133400,92013025800,38800,38950,38950,38800,2814
|
|
20240313,133300,91903747400,38900,38900,38950,38850,1100
|
|
20240313,133200,91860983550,38900,38850,38950,38850,1645
|
|
20240313,133100,91796990450,38850,38850,38900,38850,245
|
|
20240313,133000,91787469300,38850,38850,38900,38800,813
|
|
20240313,132900,91755887450,38800,38900,38950,38800,2914
|
|
20240313,132800,91642645500,38850,38950,39000,38850,1658
|
|
20240313,132700,91578124000,38950,39050,39050,38950,2655
|
|
20240313,132600,91474613550,39000,39150,39150,39000,4089
|
|
20240313,132500,91314853150,39150,39150,39150,39100,855
|
|
20240313,132400,91281408350,39150,39100,39150,39100,210
|
|
20240313,132300,91273194550,39100,39100,39200,39050,461
|
|
20240313,132200,91255169650,39100,39100,39150,39050,1639
|
|
20240313,132100,91191050050,39150,39150,39150,39100,515
|
|
20240313,132000,91170898500,39250,39250,39250,39150,992
|
|
20240313,131900,91132019050,39250,39300,39300,39200,1090
|
|
20240313,131800,91089261900,39300,39250,39300,39150,799
|
|
20240313,131700,91057924900,39200,39300,39300,39200,597
|
|
20240313,131600,91034516300,39300,39300,39350,39200,1086
|
|
20240313,131500,90991874150,39250,39250,39300,39200,1376
|
|
20240313,131400,90937862500,39200,39350,39350,39100,2037
|
|
20240313,131300,90857937400,39300,39350,39350,39300,741
|
|
20240313,131200,90828794350,39350,39500,39500,39350,1007
|
|
20240313,131100,90789138950,39450,39500,39500,39400,980
|
|
20240313,131000,90750484600,39500,39700,39750,39500,8493
|
|
20240313,130900,90413608750,39750,39600,39750,39500,4330
|
|
20240313,130800,90241948650,39600,39350,39700,39300,7108
|
|
20240313,130700,89961025750,39350,39300,39450,39300,690
|
|
20240313,130600,89933879900,39450,39400,39550,39300,7797
|
|
20240313,130500,89626069900,39400,39350,39550,39300,13393
|
|
20240313,130400,89097503900,39300,39000,39350,39000,2170
|
|
20240313,130300,89012439150,38750,38950,39300,38750,7698
|
|
20240313,130200,88712386400,38900,38800,38950,38800,2364
|
|
20240313,130100,88620481650,38800,38850,38850,38800,662
|
|
20240313,130000,88594778350,38850,38800,38850,38800,963
|
|
20240313,125900,88557389800,38800,38900,38950,38800,383
|
|
20240313,125800,88542501550,38900,38950,39000,38900,811
|
|
20240313,125700,88510908350,38950,39000,39050,38950,941
|
|
20240313,125600,88474228700,39000,38900,39000,38850,957
|
|
20240313,125500,88436990800,38900,38800,38900,38750,1686
|
|
20240313,125400,88371561950,38800,38750,38800,38750,1341
|
|
20240313,125300,88319579550,38750,38800,38800,38750,1388
|
|
20240313,125200,88265758800,38800,38800,38850,38750,11941
|
|
20240313,125100,87802834300,38850,38900,39000,38850,1224
|
|
20240313,125000,87755208800,38950,39000,39000,38900,632
|
|
20240313,124900,87730594550,38950,38850,38950,38850,1296
|
|
20240313,124800,87680183550,38850,38850,38900,38800,2061
|
|
20240313,124700,87600152650,38850,38900,38950,38800,3056
|
|
20240313,124600,87481401350,38950,38900,38950,38850,2988
|
|
20240313,124500,87365162450,38900,39000,39000,38900,3386
|
|
20240313,124400,87233349300,39000,39000,39050,38950,1390
|
|
20240313,124300,87179193400,39000,39050,39100,39000,9385
|
|
20240313,124200,86812953400,39050,39150,39150,39050,859
|
|
20240313,124100,86779382700,39050,39150,39250,39050,6458
|
|
20240313,124000,86526536650,39150,39150,39200,39100,1449
|
|
20240313,123900,86469822300,39100,39100,39150,39100,476
|
|
20240313,123800,86451199600,39150,39050,39150,39050,605
|
|
20240313,123700,86427537700,39100,39100,39100,39050,1017
|
|
20240313,123600,86387792600,39050,39050,39100,39000,1282
|
|
20240313,123500,86337739850,39050,39100,39150,39050,2541
|
|
20240313,123400,86238463000,39100,39150,39200,39100,1697
|
|
20240313,123300,86172036900,39200,39250,39300,39200,2019
|
|
20240313,123200,86092864000,39250,39200,39300,39200,529
|
|
20240313,123100,86072110350,39200,39150,39200,39100,1574
|
|
20240313,123000,86010497050,39100,39100,39150,39100,537
|
|
20240313,122900,85989488650,39100,39100,39150,39100,1014
|
|
20240313,122800,85949815600,39100,39050,39150,39050,2038
|
|
20240313,122700,85870143250,39050,39050,39100,39000,729
|
|
20240313,122600,85841683100,39000,39050,39100,39000,710
|
|
20240313,122500,85813958250,39100,39050,39100,39000,1296
|
|
20240313,122400,85763335700,39050,39050,39050,39000,1455
|
|
20240313,122300,85706561000,39050,39050,39050,39000,4990
|
|
20240313,122200,85511852250,39100,39100,39100,39050,521
|
|
20240313,122100,85491493900,39050,39050,39100,39000,749
|
|
20240313,122000,85462239150,39100,39050,39100,39000,1465
|
|
20240313,121900,85405022750,39100,39050,39100,39050,410
|
|
20240313,121800,85389007200,39100,39050,39100,39050,938
|
|
20240313,121700,85352367850,39050,39100,39100,39050,1281
|
|
20240313,121600,85302339500,39100,39050,39150,39050,2447
|
|
20240313,121500,85206755850,39050,39150,39150,39050,723
|
|
20240313,121400,85178475950,39150,39150,39150,39100,919
|
|
20240313,121300,85142533800,39100,39100,39150,39100,787
|
|
20240313,121200,85111751950,39100,39100,39150,39100,541
|
|
20240313,121100,85090589500,39150,39150,39200,39150,452
|
|
20240313,121000,85072889150,39200,39150,39200,39100,756
|
|
20240313,120900,85043286600,39100,39100,39150,39100,926
|
|
20240313,120800,85007061200,39100,39100,39100,39050,1513
|
|
20240313,120700,84947920450,39100,39150,39150,39050,1346
|
|
20240313,120600,84895315900,39150,39150,39150,39050,935
|
|
20240313,120500,84858759150,39150,39100,39150,39100,310
|
|
20240313,120400,84846634050,39100,39200,39200,39050,978
|
|
20240313,120300,84808408150,39200,39000,39200,39000,4721
|
|
20240313,120200,84624017550,39000,39050,39100,39000,5322
|
|
20240313,120100,84416298600,39100,39150,39150,39050,3887
|
|
20240313,120000,84264412000,39150,39200,39250,39100,6101
|
|
20240313,115900,84025639600,39150,39200,39250,39150,1350
|
|
20240313,115800,83972724350,39200,39250,39250,39200,794
|
|
20240313,115700,83941582000,39200,39200,39250,39200,857
|
|
20240313,115600,83907968600,39250,39200,39250,39200,870
|
|
20240313,115500,83873845750,39200,39200,39250,39200,1030
|
|
20240313,115400,83833462000,39250,39250,39350,39250,769
|
|
20240313,115300,83803251800,39250,39250,39300,39200,1935
|
|
20240313,115200,83727282950,39250,39250,39300,39200,6470
|
|
20240313,115100,83473581750,39250,39300,39300,39250,2319
|
|
20240313,115000,83382471450,39350,39350,39400,39300,679
|
|
20240313,114900,83355764150,39400,39400,39450,39300,1121
|
|
20240313,114800,83311652000,39400,39350,39450,39350,825
|
|
20240313,114700,83279135850,39350,39300,39350,39300,1413
|
|
20240313,114600,83223586150,39300,39300,39350,39250,2387
|
|
20240313,114500,83129738100,39300,39350,39400,39300,1766
|
|
20240313,114400,83060290900,39350,39350,39350,39300,596
|
|
20240313,114300,83036847300,39300,39300,39350,39300,1350
|
|
20240313,114200,82983754000,39300,39300,39350,39300,616
|
|
20240313,114100,82959539400,39250,39300,39350,39250,2020
|
|
20240313,114000,82880174400,39300,39200,39350,39150,2637
|
|
20240313,113900,82776621500,39150,39200,39250,39100,4671
|
|
20240313,113800,82593812950,39200,39200,39250,39150,4126
|
|
20240313,113700,82432141400,39200,39300,39300,39200,2014
|
|
20240313,113600,82353147700,39200,39300,39400,39200,8760
|
|
20240313,113500,82009175900,39300,39450,39550,39300,8799
|
|
20240313,113400,81662533450,39450,39650,39650,39450,15348
|
|
20240313,113300,81055892050,39650,39600,39650,39600,741
|
|
20240313,113200,81026536450,39650,39650,39650,39600,1502
|
|
20240313,113100,80967014750,39650,39750,39750,39600,3071
|
|
20240313,113000,80845240750,39750,39700,39850,39700,302
|
|
20240313,112900,80833231900,39700,39750,39800,39700,773
|
|
20240313,112800,80802498800,39750,39700,39800,39650,697
|
|
20240313,112700,80774816400,39700,39700,39700,39650,1070
|
|
20240313,112600,80732373600,39650,39750,39850,39650,3518
|
|
20240313,112500,80592589400,39750,39700,39800,39700,1449
|
|
20240313,112400,80534977350,39750,39750,39750,39650,1311
|
|
20240313,112300,80482951300,39650,39700,39750,39650,1903
|
|
20240313,112200,80407403900,39650,39600,39650,39550,1818
|
|
20240313,112100,80335378450,39550,39600,39650,39550,853
|
|
20240313,112000,80301600050,39600,39550,39700,39550,3820
|
|
20240313,111900,80150448250,39550,39550,39600,39550,4800
|
|
20240313,111800,79960598500,39600,39650,39750,39550,2636
|
|
20240313,111700,79856173200,39700,39650,39750,39550,2513
|
|
20240313,111600,79756589600,39550,39700,39700,39550,8557
|
|
20240313,111500,79417726550,39700,39900,39900,39600,20957
|
|
20240313,111400,78584827700,39900,39950,39950,39900,2397
|
|
20240313,111300,78489154650,39950,39950,40000,39900,1821
|
|
20240313,111200,78416390300,40000,40050,40050,39950,2139
|
|
20240313,111100,78330854400,40050,40000,40050,39950,793
|
|
20240313,111000,78299136700,40000,39900,40050,39850,2068
|
|
20240313,110900,78216506700,39850,40100,40100,39850,3871
|
|
20240313,110800,78061983850,40000,40000,40100,39900,3310
|
|
20240313,110700,77929610800,40050,40050,40100,40050,2036
|
|
20240313,110600,77848059100,40100,40100,40150,40100,1569
|
|
20240313,110500,77785135850,40100,40250,40250,40100,1466
|
|
20240313,110400,77726264350,40200,40150,40350,40150,821
|
|
20240313,110300,77693225350,40250,40450,40450,40150,1978
|
|
20240313,110200,77613652850,40450,40450,40500,40300,1649
|
|
20240313,110100,77547001450,40450,40300,40450,40300,1739
|
|
20240313,110000,77476820000,40300,40200,40350,40150,1556
|
|
20240313,105900,77414188500,40200,40250,40250,40100,709
|
|
20240313,105800,77385677200,40250,40250,40300,40100,1249
|
|
20240313,105700,77335466400,40250,40200,40250,40100,1096
|
|
20240313,105600,77291415350,40200,40150,40200,40100,1291
|
|
20240313,105500,77239582300,40150,40200,40250,40150,1278
|
|
20240313,105400,77188215450,40250,40200,40300,40150,1414
|
|
20240313,105300,77131361150,40200,40150,40250,40150,1584
|
|
20240313,105200,77067658400,40150,40050,40250,40050,2616
|
|
20240313,105100,76962587950,40050,40250,40250,40050,4841
|
|
20240313,105000,76768337350,40250,40300,40350,40200,1211
|
|
20240313,104900,76719582150,40250,40200,40300,40200,515
|
|
20240313,104800,76698847600,40200,40300,40400,40200,1682
|
|
20240313,104700,76631062700,40350,40350,40350,40300,1180
|
|
20240313,104600,76583475250,40300,40400,40450,40300,1286
|
|
20240313,104500,76531565450,40400,40450,40450,40350,1020
|
|
20240313,104400,76490341950,40450,40350,40450,40350,1531
|
|
20240313,104300,76428466450,40350,40400,40400,40350,1208
|
|
20240313,104200,76379691750,40350,40300,40400,40300,1538
|
|
20240313,104100,76317625000,40300,40300,40400,40250,1379
|
|
20240313,104000,76262036450,40300,40250,40350,40150,2394
|
|
20240313,103900,76165658200,40300,40350,40350,40250,1445
|
|
20240313,103800,76107415300,40350,40350,40400,40300,1329
|
|
20240313,103700,76053787950,40350,40600,40600,40350,1296
|
|
20240313,103600,76001377000,40500,40500,40600,40450,1705
|
|
20240313,103500,75932295950,40500,40450,40550,40450,1554
|
|
20240313,103400,75869380150,40450,40400,40450,40350,864
|
|
20240313,103300,75834462450,40450,40450,40500,40400,1349
|
|
20240313,103200,75779920300,40450,40400,40500,40400,1130
|
|
20240313,103100,75734228800,40400,40400,40450,40300,3632
|
|
20240313,103000,75587625500,40400,40550,40550,40400,1043
|
|
20240313,102900,75545447600,40550,40650,40650,40400,8534
|
|
20240313,102800,75199667950,40600,40500,40700,40450,12246
|
|
20240313,102700,74702913350,40400,40350,40500,40350,2843
|
|
20240313,102600,74587946200,40400,40350,40450,40300,3653
|
|
20240313,102500,74440479700,40350,40250,40400,40100,3681
|
|
20240313,102400,74292293000,40250,40250,40250,40200,1409
|
|
20240313,102300,74235593150,40250,40150,40250,40100,3248
|
|
20240313,102200,74105050750,40150,40100,40150,40000,3274
|
|
20240313,102100,73973791850,40100,40000,40100,39950,2554
|
|
20240313,102000,73871586750,39950,39800,39950,39750,1943
|
|
20240313,101900,73794136150,39800,39850,39950,39750,6787
|
|
20240313,101800,73524021500,39850,39850,39950,39800,4322
|
|
20240313,101700,73351813050,39800,40050,40050,39800,8117
|
|
20240313,101600,73028106900,40050,40000,40050,39900,6855
|
|
20240313,101500,72754165300,40050,39850,40150,39850,3904
|
|
20240313,101400,72597912600,39900,40150,40250,39800,12942
|
|
20240313,101300,72080862250,40250,40200,40250,40100,4440
|
|
20240313,101200,71902486000,40200,39950,40200,39950,9964
|
|
20240313,101100,71502915700,39950,39950,40050,39900,5795
|
|
20240313,101000,71271162400,39950,40000,40050,39800,29979
|
|
20240313,100900,70074717400,40000,40200,40300,40000,25115
|
|
20240313,100800,69067275050,40200,40450,40550,40200,19580
|
|
20240313,100700,68278505150,40450,40600,40600,40400,3483
|
|
20240313,100600,68137682350,40500,40650,40650,40500,1785
|
|
20240313,100500,68065177400,40650,40500,40650,40450,1360
|
|
20240313,100400,68010046200,40450,40500,40550,40400,1985
|
|
20240313,100300,67929753600,40500,40500,40550,40400,1969
|
|
20240313,100200,67850122300,40500,40500,40500,40450,1786
|
|
20240313,100100,67777828300,40550,40550,40750,40500,2077
|
|
20240313,100000,67693558250,40600,40450,41000,40450,6600
|
|
20240313,095900,67425475050,40450,40400,40550,40350,3590
|
|
20240313,095800,67280283000,40400,40300,40500,40300,8928
|
|
20240313,095700,66920002900,40300,40550,40550,40300,9281
|
|
20240313,095600,66544883650,40500,40900,40900,40500,8822
|
|
20240313,095500,66186107550,40850,40900,40950,40800,2727
|
|
20240313,095400,66074657550,40850,40850,40900,40800,2129
|
|
20240313,095300,65987716350,40900,40800,40900,40800,2876
|
|
20240313,095200,65870248750,40800,41050,41100,40700,11229
|
|
20240313,095100,65410724650,41100,41050,41100,41000,5859
|
|
20240313,095000,65170156800,41050,41000,41050,40900,7939
|
|
20240313,094900,64844780600,41000,40900,41050,40850,10025
|
|
20240313,094800,64434129950,40850,40850,40900,40800,5459
|
|
20240313,094700,64211077800,40850,40750,40900,40750,4204
|
|
20240313,094600,64039416050,40750,40750,40800,40700,2759
|
|
20240313,094500,63926924500,40750,40650,40800,40550,4704
|
|
20240313,094400,63735473350,40650,40750,40750,40500,2534
|
|
20240313,094300,63632470850,40750,40450,40800,40350,10989
|
|
20240313,094200,63186434750,40450,40400,40500,40350,7415
|
|
20240313,094100,62886719700,40350,40500,40500,40350,8646
|
|
20240313,094000,62537476900,40450,40550,40550,40450,4535
|
|
20240313,093900,62353847800,40500,40500,40550,40400,5546
|
|
20240313,093800,62129284450,40550,40700,40750,40500,8159
|
|
20240313,093700,61798052600,40700,40950,41050,40700,16298
|
|
20240313,093600,61131514800,40900,40650,41000,40600,13100
|
|
20240313,093500,60596539050,40600,40450,40750,40400,5346
|
|
20240313,093400,60379757300,40450,40500,40550,40400,7465
|
|
20240313,093300,60077754900,40500,40700,40700,40500,12079
|
|
20240313,093200,59587781600,40700,40600,40750,40550,7144
|
|
20240313,093100,59297296350,40600,40450,40650,40350,5102
|
|
20240313,093000,59090607650,40350,40650,40700,40300,24672
|
|
20240313,092900,58092936700,40650,40700,40900,40650,11761
|
|
20240313,092800,57613289250,40700,40700,40750,40300,33073
|
|
20240313,092700,56273049700,40700,40900,40950,40650,16357
|
|
20240313,092600,55606303550,40900,40650,41000,40650,18471
|
|
20240313,092500,54853029200,40650,40650,41000,40600,22841
|
|
20240313,092400,53921116550,40600,41200,41300,40600,38737
|
|
20240313,092300,52334876000,41250,41500,41500,40900,49518
|
|
20240313,092200,50293867200,41450,41650,41700,41400,46782
|
|
20240313,092100,48351151600,41650,41900,42050,41650,41418
|
|
20240313,092000,46615851450,41850,42350,42350,41750,68590
|
|
20240313,091900,43732799600,42350,43150,43200,42300,95745
|
|
20240313,091800,39636795000,43150,42700,43250,42500,119036
|
|
20240313,091700,34532527050,42600,41850,42700,41750,111202
|
|
20240313,091600,29826913300,41850,41600,41900,41500,21970
|
|
20240313,091500,28911956050,41550,41900,41950,41400,44094
|
|
20240313,091400,27075781300,41850,41900,42150,41600,88269
|
|
20240313,091300,23372803700,41900,41000,41900,41000,64053
|
|
20240313,091200,20715948450,41000,41250,41350,41000,13917
|
|
20240313,091100,20143297050,41300,41300,41500,41150,53037
|
|
20240313,091000,17948586300,41300,40800,41300,40800,19791
|
|
20240313,090900,17135033100,40800,40950,41100,40500,27952
|
|
20240313,090800,15994070850,40950,41000,41500,40950,58278
|
|
20240313,090700,13587115700,41000,40850,41250,40800,41846
|
|
20240313,090600,11868438750,40750,40500,41050,40450,51596
|
|
20240313,090500,9762704650,40500,40650,40700,40450,22037
|
|
20240313,090400,8867382750,40600,40350,40650,40150,23412
|
|
20240313,090300,7921854200,40350,41100,41100,40100,26887
|
|
20240313,090200,6834071550,41150,40350,41550,40250,70419
|
|
20240313,090100,3940914800,40350,40400,40500,40050,25485
|
|
20240313,090000,2912994600,40350,40100,40700,39950,72369
|