617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,191300,20018681900,36000,36000,36000,36000,0
|
|
20240315,191200,20018681900,36000,36000,36000,36000,0
|
|
20240315,191100,20018681900,36000,36000,36000,36000,0
|
|
20240315,191000,20018681900,36000,36000,36000,36000,0
|
|
20240315,190900,20018681900,36000,36000,36000,36000,0
|
|
20240315,190800,20018681900,36000,36000,36000,36000,0
|
|
20240315,190700,20018681900,36000,36000,36000,36000,0
|
|
20240315,190600,20018681900,36000,36000,36000,36000,0
|
|
20240315,190500,20018681900,36000,36000,36000,36000,0
|
|
20240315,190400,20018681900,36000,36000,36000,36000,0
|
|
20240315,190300,20018681900,36000,36000,36000,36000,0
|
|
20240315,190200,20018681900,36000,36000,36000,36000,0
|
|
20240315,190100,20018681900,36000,36000,36000,36000,0
|
|
20240315,190000,20018681900,36000,36000,36000,36000,0
|
|
20240315,185900,20018681900,36000,36000,36000,36000,0
|
|
20240315,185800,20018681900,36000,36000,36000,36000,0
|
|
20240315,185700,20018681900,36000,36000,36000,36000,0
|
|
20240315,185600,20018681900,36000,36000,36000,36000,0
|
|
20240315,185500,20018681900,36000,36000,36000,36000,0
|
|
20240315,185400,20018681900,36000,36000,36000,36000,0
|
|
20240315,185300,20018681900,36000,36000,36000,36000,0
|
|
20240315,185200,20018681900,36000,36000,36000,36000,0
|
|
20240315,185100,20018681900,36000,36000,36000,36000,0
|
|
20240315,185000,20018681900,36000,36000,36000,36000,0
|
|
20240315,184900,20018681900,36000,36000,36000,36000,0
|
|
20240315,184800,20018681900,36000,36000,36000,36000,0
|
|
20240315,184700,20018681900,36000,36000,36000,36000,0
|
|
20240315,184600,20018681900,36000,36000,36000,36000,0
|
|
20240315,184500,20018681900,36000,36000,36000,36000,0
|
|
20240315,184400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,184300,20018681900,36000,36000,36000,36000,0
|
|
20240315,184200,20018681900,36000,36000,36000,36000,0
|
|
20240315,184100,20018681900,36000,36000,36000,36000,0
|
|
20240315,184000,20018681900,36000,36000,36000,36000,0
|
|
20240315,183900,20018681900,36000,36000,36000,36000,0
|
|
20240315,183800,20018681900,36000,36000,36000,36000,0
|
|
20240315,183700,20018681900,36000,36000,36000,36000,0
|
|
20240315,183600,20018681900,36000,36000,36000,36000,0
|
|
20240315,183500,20018681900,36000,36000,36000,36000,0
|
|
20240315,183400,20018681900,36000,36000,36000,36000,0
|
|
20240315,183300,20018681900,36000,36000,36000,36000,0
|
|
20240315,183200,20018681900,36000,36000,36000,36000,0
|
|
20240315,183100,20018681900,36000,36000,36000,36000,0
|
|
20240315,183000,20018681900,36000,36000,36000,36000,0
|
|
20240315,182900,20018681900,36000,36000,36000,36000,0
|
|
20240315,182800,20018681900,36000,36000,36000,36000,0
|
|
20240315,182700,20018681900,36000,36000,36000,36000,0
|
|
20240315,182600,20018681900,36000,36000,36000,36000,0
|
|
20240315,182500,20018681900,36000,36000,36000,36000,0
|
|
20240315,182400,20018681900,36000,36000,36000,36000,0
|
|
20240315,182300,20018681900,36000,36000,36000,36000,0
|
|
20240315,182200,20018681900,36000,36000,36000,36000,0
|
|
20240315,182100,20018681900,36000,36000,36000,36000,0
|
|
20240315,182000,20018681900,36000,36000,36000,36000,0
|
|
20240315,181900,20018681900,36000,36000,36000,36000,0
|
|
20240315,181800,20018681900,36000,36000,36000,36000,0
|
|
20240315,181700,20018681900,36000,36000,36000,36000,0
|
|
20240315,181600,20018681900,36000,36000,36000,36000,0
|
|
20240315,181500,20018681900,36000,36000,36000,36000,0
|
|
20240315,181400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,181300,20018681900,36000,36000,36000,36000,0
|
|
20240315,181200,20018681900,36000,36000,36000,36000,0
|
|
20240315,181100,20018681900,36000,36000,36000,36000,0
|
|
20240315,181000,20018681900,36000,36000,36000,36000,0
|
|
20240315,180900,20018681900,36000,36000,36000,36000,0
|
|
20240315,180800,20018681900,36000,36000,36000,36000,0
|
|
20240315,180700,20018681900,36000,36000,36000,36000,0
|
|
20240315,180600,20018681900,36000,36000,36000,36000,0
|
|
20240315,180500,20018681900,36000,36000,36000,36000,0
|
|
20240315,180400,20018681900,36000,36000,36000,36000,0
|
|
20240315,180300,20018681900,36000,36000,36000,36000,0
|
|
20240315,180200,20018681900,36000,36000,36000,36000,0
|
|
20240315,180100,20018681900,36000,36000,36000,36000,0
|
|
20240315,180000,20018681900,36000,36000,36000,36000,0
|
|
20240315,175900,20018681900,36000,36000,36000,36000,0
|
|
20240315,175800,20018681900,36000,36000,36000,36000,0
|
|
20240315,175700,20018681900,36000,36000,36000,36000,0
|
|
20240315,175600,20018681900,36000,36000,36000,36000,0
|
|
20240315,175500,20018681900,36000,36000,36000,36000,0
|
|
20240315,175400,20018681900,36000,36000,36000,36000,0
|
|
20240315,175300,20018681900,36000,36000,36000,36000,0
|
|
20240315,175200,20018681900,36000,36000,36000,36000,0
|
|
20240315,175100,20018681900,36000,36000,36000,36000,0
|
|
20240315,175000,20018681900,36000,36000,36000,36000,0
|
|
20240315,174900,20018681900,36000,36000,36000,36000,0
|
|
20240315,174800,20018681900,36000,36000,36000,36000,0
|
|
20240315,174700,20018681900,36000,36000,36000,36000,0
|
|
20240315,174600,20018681900,36000,36000,36000,36000,0
|
|
20240315,174500,20018681900,36000,36000,36000,36000,0
|
|
20240315,174400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,174300,20018681900,36000,36000,36000,36000,0
|
|
20240315,174200,20018681900,36000,36000,36000,36000,0
|
|
20240315,174100,20018681900,36000,36000,36000,36000,0
|
|
20240315,174000,20018681900,36000,36000,36000,36000,0
|
|
20240315,173900,20018681900,36000,36000,36000,36000,0
|
|
20240315,173800,20018681900,36000,36000,36000,36000,0
|
|
20240315,173700,20018681900,36000,36000,36000,36000,0
|
|
20240315,173600,20018681900,36000,36000,36000,36000,0
|
|
20240315,173500,20018681900,36000,36000,36000,36000,0
|
|
20240315,173400,20018681900,36000,36000,36000,36000,0
|
|
20240315,173300,20018681900,36000,36000,36000,36000,0
|
|
20240315,173200,20018681900,36000,36000,36000,36000,0
|
|
20240315,173100,20018681900,36000,36000,36000,36000,0
|
|
20240315,173000,20018681900,36000,36000,36000,36000,0
|
|
20240315,172900,20018681900,36000,36000,36000,36000,0
|
|
20240315,172800,20018681900,36000,36000,36000,36000,0
|
|
20240315,172700,20018681900,36000,36000,36000,36000,0
|
|
20240315,172600,20018681900,36000,36000,36000,36000,0
|
|
20240315,172500,20018681900,36000,36000,36000,36000,0
|
|
20240315,172400,20018681900,36000,36000,36000,36000,0
|
|
20240315,172300,20018681900,36000,36000,36000,36000,0
|
|
20240315,172200,20018681900,36000,36000,36000,36000,0
|
|
20240315,172100,20018681900,36000,36000,36000,36000,0
|
|
20240315,172000,20018681900,36000,36000,36000,36000,0
|
|
20240315,171900,20018681900,36000,36000,36000,36000,0
|
|
20240315,171800,20018681900,36000,36000,36000,36000,0
|
|
20240315,171700,20018681900,36000,36000,36000,36000,0
|
|
20240315,171600,20018681900,36000,36000,36000,36000,0
|
|
20240315,171500,20018681900,36000,36000,36000,36000,0
|
|
20240315,171400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,171300,20018681900,36000,36000,36000,36000,0
|
|
20240315,171200,20018681900,36000,36000,36000,36000,0
|
|
20240315,171100,20018681900,36000,36000,36000,36000,0
|
|
20240315,171000,20018681900,36000,36000,36000,36000,0
|
|
20240315,170900,20018681900,36000,36000,36000,36000,0
|
|
20240315,170800,20018681900,36000,36000,36000,36000,0
|
|
20240315,170700,20018681900,36000,36000,36000,36000,0
|
|
20240315,170600,20018681900,36000,36000,36000,36000,0
|
|
20240315,170500,20018681900,36000,36000,36000,36000,0
|
|
20240315,170400,20018681900,36000,36000,36000,36000,0
|
|
20240315,170300,20018681900,36000,36000,36000,36000,0
|
|
20240315,170200,20018681900,36000,36000,36000,36000,0
|
|
20240315,170100,20018681900,36000,36000,36000,36000,0
|
|
20240315,170000,20018681900,36000,36000,36000,36000,0
|
|
20240315,165900,20018681900,36000,36000,36000,36000,0
|
|
20240315,165800,20018681900,36000,36000,36000,36000,0
|
|
20240315,165700,20018681900,36000,36000,36000,36000,0
|
|
20240315,165600,20018681900,36000,36000,36000,36000,0
|
|
20240315,165500,20018681900,36000,36000,36000,36000,0
|
|
20240315,165400,20018681900,36000,36000,36000,36000,0
|
|
20240315,165300,20018681900,36000,36000,36000,36000,0
|
|
20240315,165200,20018681900,36000,36000,36000,36000,0
|
|
20240315,165100,20018681900,36000,36000,36000,36000,0
|
|
20240315,165000,20018681900,36000,36000,36000,36000,0
|
|
20240315,164900,20018681900,36000,36000,36000,36000,0
|
|
20240315,164800,20018681900,36000,36000,36000,36000,0
|
|
20240315,164700,20018681900,36000,36000,36000,36000,0
|
|
20240315,164600,20018681900,36000,36000,36000,36000,0
|
|
20240315,164500,20018681900,36000,36000,36000,36000,0
|
|
20240315,164400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,164300,20018681900,36000,36000,36000,36000,0
|
|
20240315,164200,20018681900,36000,36000,36000,36000,0
|
|
20240315,164100,20018681900,36000,36000,36000,36000,0
|
|
20240315,164000,20018681900,36000,36000,36000,36000,0
|
|
20240315,163900,20018681900,36000,36000,36000,36000,0
|
|
20240315,163800,20018681900,36000,36000,36000,36000,0
|
|
20240315,163700,20018681900,36000,36000,36000,36000,0
|
|
20240315,163600,20018681900,36000,36000,36000,36000,0
|
|
20240315,163500,20018681900,36000,36000,36000,36000,0
|
|
20240315,163400,20018681900,36000,36000,36000,36000,0
|
|
20240315,163300,20018681900,36000,36000,36000,36000,0
|
|
20240315,163200,20018681900,36000,36000,36000,36000,0
|
|
20240315,163100,20018681900,36000,36000,36000,36000,0
|
|
20240315,163000,20018681900,36000,36000,36000,36000,0
|
|
20240315,162900,20018681900,36000,36000,36000,36000,0
|
|
20240315,162800,20018681900,36000,36000,36000,36000,0
|
|
20240315,162700,20018681900,36000,36000,36000,36000,0
|
|
20240315,162600,20018681900,36000,36000,36000,36000,0
|
|
20240315,162500,20018681900,36000,36000,36000,36000,0
|
|
20240315,162400,20018681900,36000,36000,36000,36000,0
|
|
20240315,162300,20018681900,36000,36000,36000,36000,0
|
|
20240315,162200,20018681900,36000,36000,36000,36000,0
|
|
20240315,162100,20018681900,36000,36000,36000,36000,0
|
|
20240315,162000,20018681900,36000,36000,36000,36000,0
|
|
20240315,161900,20018681900,36000,36000,36000,36000,0
|
|
20240315,161800,20018681900,36000,36000,36000,36000,0
|
|
20240315,161700,20018681900,36000,36000,36000,36000,0
|
|
20240315,161600,20018681900,36000,36000,36000,36000,0
|
|
20240315,161500,20018681900,36000,36000,36000,36000,0
|
|
20240315,161400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,161300,20018681900,36000,36000,36000,36000,0
|
|
20240315,161200,20018681900,36000,36000,36000,36000,0
|
|
20240315,161100,20018681900,36000,36000,36000,36000,0
|
|
20240315,161000,20018681900,36000,36000,36000,36000,0
|
|
20240315,160900,20018681900,36000,36000,36000,36000,0
|
|
20240315,160800,20018681900,36000,36000,36000,36000,0
|
|
20240315,160700,20018681900,36000,36000,36000,36000,0
|
|
20240315,160600,20018681900,36000,36000,36000,36000,0
|
|
20240315,160500,20018681900,36000,36000,36000,36000,0
|
|
20240315,160400,20018681900,36000,36000,36000,36000,0
|
|
20240315,160300,20018681900,36000,36000,36000,36000,0
|
|
20240315,160200,20018681900,36000,36000,36000,36000,0
|
|
20240315,160100,20018681900,36000,36000,36000,36000,0
|
|
20240315,160000,20018681900,36000,36000,36000,36000,0
|
|
20240315,155900,20018681900,36000,36000,36000,36000,0
|
|
20240315,155800,20018681900,36000,36000,36000,36000,0
|
|
20240315,155700,20018681900,36000,36000,36000,36000,0
|
|
20240315,155600,20018681900,36000,36000,36000,36000,0
|
|
20240315,155500,20018681900,36000,36000,36000,36000,0
|
|
20240315,155400,20018681900,36000,36000,36000,36000,0
|
|
20240315,155300,20018681900,36000,36000,36000,36000,0
|
|
20240315,155200,20018681900,36000,36000,36000,36000,0
|
|
20240315,155100,20018681900,36000,36000,36000,36000,0
|
|
20240315,155000,20018681900,36000,36000,36000,36000,0
|
|
20240315,154900,20018681900,36000,36000,36000,36000,0
|
|
20240315,154800,20018681900,36000,36000,36000,36000,0
|
|
20240315,154700,20018681900,36000,36000,36000,36000,0
|
|
20240315,154600,20018681900,36000,36000,36000,36000,0
|
|
20240315,154500,20018681900,36000,36000,36000,36000,0
|
|
20240315,154400,20018681900,36000,36000,36000,36000,12727
|
|
20240315,154300,20018681900,36000,36000,36000,36000,0
|
|
20240315,154200,20018681900,36000,36000,36000,36000,0
|
|
20240315,154100,20018681900,36000,36000,36000,36000,0
|
|
20240315,154000,20018681900,36000,36000,36000,36000,0
|
|
20240315,153900,20018681900,36000,36000,36000,36000,0
|
|
20240315,153800,20018681900,36000,36000,36000,36000,0
|
|
20240315,153700,20018681900,36000,36000,36000,36000,0
|
|
20240315,153600,20018681900,36000,36000,36000,36000,0
|
|
20240315,153500,20018681900,36000,36000,36000,36000,0
|
|
20240315,153400,20018681900,36000,36000,36000,36000,0
|
|
20240315,153300,20018681900,36000,36000,36000,36000,0
|
|
20240315,153200,20018681900,36000,36000,36000,36000,0
|
|
20240315,153100,20018681900,36000,36000,36000,36000,0
|
|
20240315,153000,20018681900,36000,36000,36000,36000,12727
|
|
20240315,152900,19560509900,36200,36200,36200,36200,0
|
|
20240315,152800,19560509900,36200,36200,36200,36200,0
|
|
20240315,152700,19560509900,36200,36200,36200,36200,0
|
|
20240315,152600,19560509900,36200,36200,36200,36200,0
|
|
20240315,152500,19560509900,36200,36200,36200,36200,0
|
|
20240315,152400,19560509900,36200,36200,36200,36200,0
|
|
20240315,152300,19560509900,36200,36200,36200,36200,0
|
|
20240315,152200,19560509900,36200,36200,36200,36200,0
|
|
20240315,152100,19560509900,36200,36200,36200,36200,0
|
|
20240315,152000,19560509900,36200,36200,36200,36200,0
|
|
20240315,151900,19560509900,36200,36100,36250,36100,3197
|
|
20240315,151800,19444869450,36100,36100,36200,36050,995
|
|
20240315,151700,19408938450,36100,36150,36250,36100,3921
|
|
20240315,151600,19267303750,36150,36150,36250,36100,2303
|
|
20240315,151500,19184031550,36150,36300,36300,36150,2713
|
|
20240315,151400,19085726400,36300,36250,36300,36250,2656
|
|
20240315,151300,18989343500,36250,36300,36300,36250,574
|
|
20240315,151200,18968535100,36300,36150,36300,36100,5834
|
|
20240315,151100,18757449800,36150,36100,36150,36050,809
|
|
20240315,151000,18728235950,36100,36100,36100,36050,1267
|
|
20240315,150900,18682535300,36050,36100,36100,36000,2432
|
|
20240315,150800,18594889800,36100,36050,36100,36050,513
|
|
20240315,150700,18576388200,36050,36100,36100,36050,1764
|
|
20240315,150600,18512763950,36100,36100,36100,36050,310
|
|
20240315,150500,18501575300,36100,36050,36100,36050,461
|
|
20240315,150400,18484950350,36050,36050,36100,36000,859
|
|
20240315,150300,18453984300,36050,36100,36100,36050,330
|
|
20240315,150200,18442081400,36100,36100,36100,36050,520
|
|
20240315,150100,18423323200,36100,36050,36150,36050,1413
|
|
20240315,150000,18372336350,36050,36150,36150,36050,903
|
|
20240315,145900,18339735700,36150,36150,36150,36100,1035
|
|
20240315,145800,18302326700,36150,36100,36150,36100,1258
|
|
20240315,145700,18256901200,36100,36050,36100,36050,1106
|
|
20240315,145600,18217010000,36050,36050,36050,36000,422
|
|
20240315,145500,18201801450,36050,36150,36150,36000,2179
|
|
20240315,145400,18123212450,36100,36200,36200,36100,1266
|
|
20240315,145300,18077441300,36150,36200,36250,36150,778
|
|
20240315,145200,18049275050,36250,36200,36250,36150,998
|
|
20240315,145100,18013153000,36200,36150,36200,36100,1072
|
|
20240315,145000,17974396050,36100,36100,36150,36100,947
|
|
20240315,144900,17940201700,36100,36050,36150,36050,431
|
|
20240315,144800,17924648100,36050,36000,36050,35950,1166
|
|
20240315,144700,17882647850,36000,35950,36000,35950,157
|
|
20240315,144600,17877001150,35950,36000,36000,35950,299
|
|
20240315,144500,17866250150,36000,36000,36000,36000,151
|
|
20240315,144400,17860814150,35950,35900,36000,35900,976
|
|
20240315,144300,17825760600,35900,35850,35900,35750,1638
|
|
20240315,144200,17767078450,35850,35800,35900,35800,2492
|
|
20240315,144100,17677802150,35800,35850,35850,35800,1061
|
|
20240315,144000,17639801100,35900,35850,35900,35850,559
|
|
20240315,143900,17619760300,35850,35850,35900,35800,510
|
|
20240315,143800,17601486200,35850,35850,35850,35800,1025
|
|
20240315,143700,17564772100,35850,35900,35900,35800,956
|
|
20240315,143600,17530494300,35900,35900,35900,35850,252
|
|
20240315,143500,17521450550,35900,35900,35900,35900,170
|
|
20240315,143400,17515347550,35900,35900,35900,35850,260
|
|
20240315,143300,17506017000,35900,35900,35900,35850,455
|
|
20240315,143200,17489684000,35900,36000,36000,35900,968
|
|
20240315,143100,17454923050,35950,36000,36000,35900,176
|
|
20240315,143000,17448598900,36000,36000,36000,35950,703
|
|
20240315,142900,17423297750,36000,36000,36000,35950,133
|
|
20240315,142800,17418509950,36000,36000,36000,36000,269
|
|
20240315,142700,17408825950,36000,36000,36000,35950,160
|
|
20240315,142600,17403068250,35950,36000,36000,35950,273
|
|
20240315,142500,17393251000,35950,35950,36000,35950,734
|
|
20240315,142400,17366861500,35950,35950,35950,35900,224
|
|
20240315,142300,17358812900,35950,35950,36000,35900,430
|
|
20240315,142200,17343356050,36000,36000,36000,35950,168
|
|
20240315,142100,17337310450,36000,36000,36000,35900,1971
|
|
20240315,142000,17266494000,36000,36000,36000,35950,303
|
|
20240315,141900,17255589000,36000,36000,36000,35950,409
|
|
20240315,141800,17240877350,35950,36000,36000,35950,380
|
|
20240315,141700,17227203600,36000,36000,36000,35950,157
|
|
20240315,141600,17221554150,36000,36000,36000,35950,230
|
|
20240315,141500,17213278650,36000,36000,36000,35950,285
|
|
20240315,141400,17203023050,36000,35950,36000,35900,656
|
|
20240315,141300,17179441350,35950,36000,36000,35950,414
|
|
20240315,141200,17164545950,36000,36000,36050,36000,298
|
|
20240315,141100,17153817050,36000,36000,36100,36000,1459
|
|
20240315,141000,17101241550,36000,35950,36050,35950,2070
|
|
20240315,140900,17026716750,35900,36000,36000,35900,693
|
|
20240315,140800,17001800800,36000,36000,36100,36000,3193
|
|
20240315,140700,16886751500,36050,35950,36050,35950,1100
|
|
20240315,140600,16847136350,35950,35950,36000,35900,641
|
|
20240315,140500,16824095150,36000,36000,36000,35950,1246
|
|
20240315,140400,16779296650,36000,36050,36050,35950,249
|
|
20240315,140300,16770339250,36000,36050,36050,35950,652
|
|
20240315,140200,16746861400,36050,36050,36050,36000,344
|
|
20240315,140100,16734470200,36050,36050,36050,35950,254
|
|
20240315,140000,16725320000,36050,36050,36050,36000,527
|
|
20240315,135900,16706343750,36050,36050,36050,36000,298
|
|
20240315,135800,16695607400,36000,36000,36050,36000,437
|
|
20240315,135700,16679867150,36050,35950,36050,35950,575
|
|
20240315,135600,16659162700,35950,36050,36050,35950,689
|
|
20240315,135500,16634361150,36000,36000,36050,36000,228
|
|
20240315,135400,16626147850,36050,35950,36100,35900,662
|
|
20240315,135300,16602305400,35950,35900,36000,35900,274
|
|
20240315,135200,16592462300,35900,36000,36000,35900,366
|
|
20240315,135100,16579304300,35900,35850,36000,35850,2278
|
|
20240315,135000,16497455500,35850,35850,35950,35850,509
|
|
20240315,134900,16479203450,35850,35950,36050,35850,1391
|
|
20240315,134800,16429263950,35950,36100,36100,35950,268
|
|
20240315,134700,16419616150,35950,36100,36100,35900,1328
|
|
20240315,134600,16371838800,36000,36100,36150,36000,860
|
|
20240315,134500,16340818200,36100,36200,36200,36100,1093
|
|
20240315,134400,16301303900,36150,36100,36150,36100,489
|
|
20240315,134300,16283640450,36100,36000,36100,36000,380
|
|
20240315,134200,16269938000,36000,36000,36000,36000,660
|
|
20240315,134100,16246178000,36000,36100,36100,35950,555
|
|
20240315,134000,16226197850,36000,36050,36100,36000,2242
|
|
20240315,133900,16145482850,36000,36050,36100,35950,3453
|
|
20240315,133800,16021139150,36100,36050,36100,35950,1407
|
|
20240315,133700,15970482800,36000,36100,36150,36000,4170
|
|
20240315,133600,15820170950,36100,36100,36250,36050,522
|
|
20240315,133500,15801317400,36100,36200,36250,36100,257
|
|
20240315,133400,15792028050,36200,36200,36200,36100,1435
|
|
20240315,133300,15740194500,36200,36250,36300,36200,3037
|
|
20240315,133200,15630221600,36250,36350,36350,36250,682
|
|
20240315,133100,15605471000,36350,36350,36350,36300,207
|
|
20240315,133000,15597952050,36400,36400,36450,36350,239
|
|
20240315,132900,15589256200,36400,36350,36400,36350,145
|
|
20240315,132800,15583980000,36350,36350,36450,36350,178
|
|
20240315,132700,15577504750,36350,36400,36400,36300,179
|
|
20240315,132600,15570993550,36400,36400,36400,36400,238
|
|
20240315,132500,15562330350,36400,36300,36400,36300,352
|
|
20240315,132400,15549535200,36300,36400,36400,36300,517
|
|
20240315,132300,15530742650,36400,36450,36450,36400,306
|
|
20240315,132200,15519603800,36450,36400,36450,36400,357
|
|
20240315,132100,15506608350,36400,36400,36450,36350,803
|
|
20240315,132000,15477375950,36450,36450,36450,36450,193
|
|
20240315,131900,15470341100,36450,36450,36500,36450,671
|
|
20240315,131800,15445863250,36450,36500,36550,36450,321
|
|
20240315,131700,15434145100,36500,36500,36500,36500,127
|
|
20240315,131600,15429509600,36500,36500,36550,36500,307
|
|
20240315,131500,15418303050,36500,36550,36550,36500,490
|
|
20240315,131400,15400411450,36550,36550,36550,36550,130
|
|
20240315,131300,15395659950,36500,36550,36550,36500,92
|
|
20240315,131200,15392298200,36550,36500,36550,36500,361
|
|
20240315,131100,15379112100,36500,36500,36550,36500,296
|
|
20240315,131000,15368306450,36500,36500,36500,36450,635
|
|
20240315,130900,15345139550,36500,36500,36500,36450,395
|
|
20240315,130800,15330732700,36500,36500,36500,36450,243
|
|
20240315,130700,15321870800,36500,36450,36500,36450,326
|
|
20240315,130600,15309976300,36500,36500,36500,36450,227
|
|
20240315,130500,15301690900,36500,36500,36500,36450,220
|
|
20240315,130400,15293666150,36500,36500,36500,36450,536
|
|
20240315,130300,15274102650,36500,36450,36500,36400,270
|
|
20240315,130200,15264254500,36450,36450,36450,36450,572
|
|
20240315,130100,15243405100,36450,36500,36500,36450,132
|
|
20240315,130000,15238588750,36500,36450,36550,36450,472
|
|
20240315,125900,15221362750,36450,36500,36500,36400,516
|
|
20240315,125800,15202573850,36450,36450,36550,36450,2425
|
|
20240315,125700,15113995700,36500,36450,36500,36400,1601
|
|
20240315,125600,15055642100,36450,36500,36550,36450,2617
|
|
20240315,125500,14960132150,36500,36500,36500,36500,177
|
|
20240315,125400,14953671650,36500,36450,36500,36450,297
|
|
20240315,125300,14942833150,36450,36450,36450,36400,1225
|
|
20240315,125200,14898188700,36450,36400,36450,36350,1668
|
|
20240315,125100,14837476100,36350,36400,36400,36350,865
|
|
20240315,125000,14806024700,36400,36400,36400,36350,401
|
|
20240315,124900,14791438300,36400,36350,36400,36350,887
|
|
20240315,124800,14759155000,36400,36300,36400,36250,5417
|
|
20240315,124700,14562290950,36300,36250,36300,36250,875
|
|
20240315,124600,14530571200,36250,36250,36300,36250,221
|
|
20240315,124500,14522559700,36250,36250,36250,36250,387
|
|
20240315,124400,14508530950,36250,36250,36250,36200,438
|
|
20240315,124300,14492654950,36250,36300,36300,36250,164
|
|
20240315,124200,14486705800,36300,36300,36300,36300,88
|
|
20240315,124100,14483511400,36250,36250,36250,36200,441
|
|
20240315,124000,14467533150,36250,36200,36250,36200,181
|
|
20240315,123900,14460979650,36200,36250,36250,36200,237
|
|
20240315,123800,14452394200,36250,36200,36250,36150,309
|
|
20240315,123700,14441201300,36150,36150,36200,36150,1987
|
|
20240315,123600,14369274250,36100,36300,36300,36100,845
|
|
20240315,123500,14338723200,36300,36300,36350,36300,86
|
|
20240315,123400,14335600750,36300,36350,36350,36300,153
|
|
20240315,123300,14330044200,36300,36400,36400,36300,508
|
|
20240315,123200,14311578700,36350,36400,36400,36350,116
|
|
20240315,123100,14307362050,36400,36350,36450,36350,1938
|
|
20240315,123000,14236812450,36350,36200,36350,36150,280
|
|
20240315,122900,14226671900,36200,36350,36350,36200,414
|
|
20240315,122800,14211672300,36350,36350,36400,36350,149
|
|
20240315,122700,14206251950,36300,36350,36400,36200,579
|
|
20240315,122600,14185256000,36350,36400,36400,36350,329
|
|
20240315,122500,14173292600,36400,36350,36450,36350,306
|
|
20240315,122400,14162153650,36350,36350,36350,36350,161
|
|
20240315,122300,14156301300,36300,36300,36300,36300,241
|
|
20240315,122200,14147553000,36300,36150,36300,36150,1629
|
|
20240315,122100,14088590650,36100,36100,36150,36050,1526
|
|
20240315,122000,14033558850,36150,36150,36150,36150,76
|
|
20240315,121900,14030811450,36200,36150,36200,36050,215
|
|
20240315,121800,14023047250,36050,36200,36250,36050,2334
|
|
20240315,121700,13938817400,36200,36100,36200,36100,148
|
|
20240315,121600,13933463600,36150,36200,36200,36150,370
|
|
20240315,121500,13920082950,36200,36250,36250,36150,226
|
|
20240315,121400,13911904400,36250,36250,36250,36200,234
|
|
20240315,121300,13903422950,36200,36250,36250,36200,461
|
|
20240315,121200,13886732800,36300,36300,36300,36200,1411
|
|
20240315,121100,13835623450,36350,36250,36350,36250,251
|
|
20240315,121000,13826519350,36300,36250,36350,36250,153
|
|
20240315,120900,13820966200,36300,36350,36400,36250,234
|
|
20240315,120800,13812469200,36350,36350,36350,36350,153
|
|
20240315,120700,13806907650,36350,36350,36350,36350,139
|
|
20240315,120600,13801855000,36300,36300,36350,36300,175
|
|
20240315,120500,13795498800,36350,36450,36450,36350,281
|
|
20240315,120400,13785273000,36450,36450,36450,36450,105
|
|
20240315,120300,13781445750,36400,36450,36450,36400,218
|
|
20240315,120200,13773504550,36450,36450,36500,36450,615
|
|
20240315,120100,13751080300,36450,36400,36450,36400,1019
|
|
20240315,120000,13713952800,36450,36450,36450,36400,415
|
|
20240315,115900,13698840750,36450,36450,36450,36400,48
|
|
20240315,115800,13697091650,36450,36400,36450,36400,296
|
|
20240315,115700,13686311750,36400,36350,36450,36350,196
|
|
20240315,115600,13679174100,36400,36450,36450,36350,538
|
|
20240315,115500,13659596800,36450,36400,36450,36400,186
|
|
20240315,115400,13652820650,36400,36350,36450,36350,996
|
|
20240315,115300,13616568750,36400,36300,36400,36300,226
|
|
20240315,115200,13608347300,36300,36250,36350,36250,156
|
|
20240315,115100,13602686300,36350,36350,36350,36250,402
|
|
20240315,115000,13588090950,36350,36250,36350,36250,513
|
|
20240315,114900,13569464650,36300,36300,36300,36250,160
|
|
20240315,114800,13563661900,36300,36200,36300,36150,1453
|
|
20240315,114700,13511072850,36150,36100,36200,36100,184
|
|
20240315,114600,13504420450,36100,36150,36200,36100,1007
|
|
20240315,114500,13468034700,36200,36200,36200,36100,372
|
|
20240315,114400,13454585400,36200,36200,36250,36150,1760
|
|
20240315,114300,13390904250,36200,36200,36250,36200,543
|
|
20240315,114200,13371246050,36200,36250,36300,36200,164
|
|
20240315,114100,13365302050,36250,36250,36350,36200,488
|
|
20240315,114000,13347613400,36300,36300,36300,36250,139
|
|
20240315,113900,13342567750,36300,36400,36400,36300,745
|
|
20240315,113800,13315517350,36400,36450,36450,36400,303
|
|
20240315,113700,13304484100,36450,36500,36500,36400,778
|
|
20240315,113600,13276124600,36450,36500,36550,36450,123
|
|
20240315,113500,13271633250,36450,36500,36600,36450,469
|
|
20240315,113400,13254488300,36500,36600,36600,36500,270
|
|
20240315,113300,13244620600,36600,36600,36600,36550,701
|
|
20240315,113200,13218978950,36600,36550,36600,36550,664
|
|
20240315,113100,13194687600,36550,36500,36550,36500,532
|
|
20240315,113000,13175253400,36500,36450,36500,36450,430
|
|
20240315,112900,13159562750,36450,36450,36500,36450,136
|
|
20240315,112800,13154604700,36450,36350,36450,36350,604
|
|
20240315,112700,13132615500,36350,36350,36350,36300,277
|
|
20240315,112600,13122548950,36350,36250,36400,36250,2268
|
|
20240315,112500,13040197250,36250,36250,36300,36200,612
|
|
20240315,112400,13018005250,36250,36350,36350,36250,328
|
|
20240315,112300,13006109250,36300,36300,36300,36250,488
|
|
20240315,112200,12988405500,36300,36350,36350,36250,275
|
|
20240315,112100,12978426100,36350,36250,36350,36250,413
|
|
20240315,112000,12963429350,36250,36400,36400,36250,2072
|
|
20240315,111900,12888169400,36350,36400,36400,36350,392
|
|
20240315,111800,12873900650,36350,36350,36400,36350,226
|
|
20240315,111700,12865679200,36350,36300,36350,36300,292
|
|
20240315,111600,12855068600,36300,36350,36400,36300,572
|
|
20240315,111500,12834291900,36350,36400,36400,36300,1043
|
|
20240315,111400,12796394350,36400,36500,36500,36300,2639
|
|
20240315,111300,12700396450,36500,36450,36500,36400,223
|
|
20240315,111200,12692268550,36400,36450,36500,36400,2966
|
|
20240315,111100,12584269450,36450,36400,36550,36400,4951
|
|
20240315,111000,12403676500,36400,36450,36500,36400,1407
|
|
20240315,110900,12352429500,36450,36450,36500,36450,565
|
|
20240315,110800,12331817850,36500,36500,36550,36450,2435
|
|
20240315,110700,12242956700,36500,36550,36600,36500,728
|
|
20240315,110600,12216358800,36550,36600,36600,36550,2310
|
|
20240315,110500,12131913900,36600,36600,36650,36600,1307
|
|
20240315,110400,12084077450,36600,36600,36650,36600,225
|
|
20240315,110300,12075834550,36600,36600,36600,36550,1059
|
|
20240315,110200,12037076200,36600,36600,36600,36550,355
|
|
20240315,110100,12024090700,36600,36600,36650,36600,3030
|
|
20240315,110000,11913176500,36600,36650,36650,36600,1518
|
|
20240315,105900,11857599750,36650,36650,36650,36600,1083
|
|
20240315,105800,11817908100,36650,36750,36750,36600,4667
|
|
20240315,105700,11646742650,36700,36750,36750,36700,2354
|
|
20240315,105600,11560240700,36750,36700,36750,36700,941
|
|
20240315,105500,11525670450,36750,36600,36750,36600,3162
|
|
20240315,105400,11409658150,36650,36650,36700,36600,1679
|
|
20240315,105300,11348117950,36650,36650,36700,36600,4557
|
|
20240315,105200,11181187550,36600,36750,36750,36600,2294
|
|
20240315,105100,11097035200,36750,36650,36750,36650,4693
|
|
20240315,105000,10924858150,36650,36600,36650,36550,4003
|
|
20240315,104900,10778322850,36550,36500,36550,36450,2867
|
|
20240315,104800,10673630350,36500,36500,36500,36450,1082
|
|
20240315,104700,10634141200,36500,36400,36500,36400,1167
|
|
20240315,104600,10591577650,36400,36550,36550,36400,1573
|
|
20240315,104500,10534198400,36550,36550,36550,36500,1342
|
|
20240315,104400,10485149950,36550,36550,36600,36550,668
|
|
20240315,104300,10460733650,36600,36550,36600,36550,439
|
|
20240315,104200,10444688050,36600,36550,36600,36500,926
|
|
20240315,104100,10410816300,36550,36500,36600,36500,5631
|
|
20240315,104000,10205107450,36500,36500,36500,36450,1381
|
|
20240315,103900,10154704300,36500,36450,36500,36450,1124
|
|
20240315,103800,10113734450,36450,36450,36500,36400,1031
|
|
20240315,103700,10076150600,36450,36400,36500,36400,1531
|
|
20240315,103600,10020365600,36400,36400,36450,36400,947
|
|
20240315,103500,9985893550,36400,36500,36500,36350,9917
|
|
20240315,103400,9624118950,36450,36450,36500,36350,2864
|
|
20240315,103300,9519740250,36450,36250,36450,36250,9036
|
|
20240315,103200,9191111250,36200,36250,36300,36200,1147
|
|
20240315,103100,9149538400,36250,36250,36250,36200,282
|
|
20240315,103000,9139320350,36250,36250,36250,36200,1657
|
|
20240315,102900,9079254900,36250,36250,36300,36200,1165
|
|
20240315,102800,9037024200,36250,36200,36250,36200,52
|
|
20240315,102700,9035139850,36250,36250,36250,36200,497
|
|
20240315,102600,9017131550,36250,36250,36250,36200,1574
|
|
20240315,102500,8960111850,36250,36200,36250,36200,477
|
|
20240315,102400,8942836050,36200,36150,36250,36150,3956
|
|
20240315,102300,8799545150,36200,36150,36200,36150,378
|
|
20240315,102200,8785874100,36150,36150,36200,36150,896
|
|
20240315,102100,8753480200,36100,36000,36150,36000,1657
|
|
20240315,102000,8693710550,36050,36150,36150,36000,1650
|
|
20240315,101900,8634216200,36150,36150,36200,36100,575
|
|
20240315,101800,8613428400,36150,36200,36200,36150,811
|
|
20240315,101700,8584075700,36200,36200,36200,36200,859
|
|
20240315,101600,8552979900,36200,36250,36250,36200,897
|
|
20240315,101500,8520497000,36250,36300,36300,36250,3406
|
|
20240315,101400,8396977050,36300,36250,36300,36100,8416
|
|
20240315,101300,8092286850,36250,36150,36250,36150,4427
|
|
20240315,101200,7932022100,36150,36100,36150,36100,975
|
|
20240315,101100,7896806200,36100,36000,36100,36000,3356
|
|
20240315,101000,7775733000,36000,36000,36050,36000,1907
|
|
20240315,100900,7707080450,36000,36000,36150,36000,2667
|
|
20240315,100800,7610893300,36000,36100,36150,36000,3935
|
|
20240315,100700,7468987750,36150,36150,36200,36050,1404
|
|
20240315,100600,7418244900,36150,36100,36150,36050,1529
|
|
20240315,100500,7363027300,36150,36200,36200,36100,1758
|
|
20240315,100400,7299450100,36200,36000,36250,36000,8417
|
|
20240315,100300,6995033850,36000,36100,36100,36000,1173
|
|
20240315,100200,6952765050,36100,35950,36100,35950,1593
|
|
20240315,100100,6895383250,35950,35850,35950,35850,1007
|
|
20240315,100000,6859217750,35850,35800,35850,35800,266
|
|
20240315,095900,6849687050,35800,35750,35850,35750,864
|
|
20240315,095800,6818766400,35800,35950,35950,35750,4620
|
|
20240315,095700,6653347000,35900,35900,36000,35850,1753
|
|
20240315,095600,6590384050,35900,35900,35950,35850,2102
|
|
20240315,095500,6514921950,35900,36050,36100,35900,4028
|
|
20240315,095400,6369935550,36050,36150,36200,36000,5171
|
|
20240315,095300,6183240200,36150,35950,36200,35950,6075
|
|
20240315,095200,5964165150,35950,35950,36000,35900,1035
|
|
20240315,095100,5926966700,35950,35900,35950,35900,1258
|
|
20240315,095000,5881783450,35900,35950,35950,35800,4154
|
|
20240315,094900,5732674400,35950,35900,35950,35900,1967
|
|
20240315,094800,5661999500,35900,35900,35950,35850,3186
|
|
20240315,094700,5547540850,35900,35850,35900,35800,2485
|
|
20240315,094600,5458482750,35800,35900,35950,35750,5123
|
|
20240315,094500,5274819200,35900,35950,35950,35750,7556
|
|
20240315,094400,5003684550,35950,35800,35950,35750,5951
|
|
20240315,094300,4790129100,35800,35650,35800,35600,4420
|
|
20240315,094200,4632312700,35650,35550,35650,35550,4272
|
|
20240315,094100,4480111200,35550,35450,35550,35450,1791
|
|
20240315,094000,4416480300,35500,35500,35500,35350,3729
|
|
20240315,093900,4284286150,35550,35350,35550,35350,6848
|
|
20240315,093800,4041690600,35350,35250,35400,35200,1480
|
|
20240315,093700,3989404600,35200,35150,35300,35100,2119
|
|
20240315,093600,3914756150,35150,35100,35150,35000,660
|
|
20240315,093500,3891581850,35000,34950,35050,34900,450
|
|
20240315,093400,3875843950,34950,35000,35050,34900,324
|
|
20240315,093300,3864523050,35000,35050,35150,34950,2350
|
|
20240315,093200,3782194900,35050,35000,35050,34950,758
|
|
20240315,093100,3755639400,34950,34900,34950,34800,1156
|
|
20240315,093000,3715327100,34800,34850,34950,34800,3095
|
|
20240315,092900,3607595000,34850,34900,35050,34850,3779
|
|
20240315,092800,3475767200,34950,35000,35000,34900,969
|
|
20240315,092700,3441904950,35000,35050,35050,34900,2861
|
|
20240315,092600,3341865850,35050,35050,35100,35000,663
|
|
20240315,092500,3318627900,35050,35100,35100,35000,1272
|
|
20240315,092400,3274076600,35100,35100,35150,35050,1224
|
|
20240315,092300,3231151200,35150,35050,35150,35050,515
|
|
20240315,092200,3213062200,35050,35000,35050,34900,892
|
|
20240315,092100,3181833650,34900,35000,35000,34900,1020
|
|
20240315,092000,3146226500,35000,35050,35050,34850,2757
|
|
20240315,091900,3049879250,35050,35150,35200,35000,988
|
|
20240315,091800,3015181350,35200,35200,35250,35150,4637
|
|
20240315,091700,2851889450,35200,35150,35250,35100,3057
|
|
20240315,091600,2744374950,35150,34950,35150,34900,1074
|
|
20240315,091500,2706790250,34950,34900,35050,34900,1668
|
|
20240315,091400,2648500200,34950,34950,35000,34900,545
|
|
20240315,091300,2629457450,34900,35000,35000,34900,1254
|
|
20240315,091200,2585635150,35000,34950,35000,34850,3491
|
|
20240315,091100,2463598800,34950,34850,34950,34700,7553
|
|
20240315,091000,2200668650,34850,35050,35050,34850,5142
|
|
20240315,090900,2021030050,35050,35100,35150,35000,1114
|
|
20240315,090800,1981960400,35050,35250,35250,35000,3473
|
|
20240315,090700,1860314700,35200,35350,35400,35200,2953
|
|
20240315,090600,1756108500,35400,35300,35400,35300,3052
|
|
20240315,090500,1648195650,35300,35000,35350,35000,6246
|
|
20240315,090400,1428292250,35000,34900,35050,34850,6392
|
|
20240315,090300,1205034600,34850,35050,35100,34850,7192
|
|
20240315,090200,953468250,35100,35200,35250,34850,7573
|
|
20240315,090100,687944300,35150,35100,35200,34900,3945
|
|
20240315,090000,549694850,35150,35150,35250,34800,15613
|