625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,192100,17416721450,34850,34850,34850,34850,0
|
|
20240319,192000,17416721450,34850,34850,34850,34850,0
|
|
20240319,191900,17416721450,34850,34850,34850,34850,0
|
|
20240319,191800,17416721450,34850,34850,34850,34850,0
|
|
20240319,191700,17416721450,34850,34850,34850,34850,0
|
|
20240319,191600,17416721450,34850,34850,34850,34850,0
|
|
20240319,191500,17416721450,34850,34850,34850,34850,0
|
|
20240319,191400,17416721450,34850,34850,34850,34850,0
|
|
20240319,191300,17416721450,34850,34850,34850,34850,0
|
|
20240319,191200,17416721450,34850,34850,34850,34850,0
|
|
20240319,191100,17416721450,34850,34850,34850,34850,0
|
|
20240319,191000,17416721450,34850,34850,34850,34850,0
|
|
20240319,190900,17416721450,34850,34850,34850,34850,0
|
|
20240319,190800,17416721450,34850,34850,34850,34850,0
|
|
20240319,190700,17416721450,34850,34850,34850,34850,0
|
|
20240319,190600,17416721450,34850,34850,34850,34850,0
|
|
20240319,190500,17416721450,34850,34850,34850,34850,0
|
|
20240319,190400,17416721450,34850,34850,34850,34850,0
|
|
20240319,190300,17416721450,34850,34850,34850,34850,0
|
|
20240319,190200,17416721450,34850,34850,34850,34850,0
|
|
20240319,190100,17416721450,34850,34850,34850,34850,0
|
|
20240319,190000,17416721450,34850,34850,34850,34850,0
|
|
20240319,185900,17416721450,34850,34850,34850,34850,0
|
|
20240319,185800,17416721450,34850,34850,34850,34850,0
|
|
20240319,185700,17416721450,34850,34850,34850,34850,0
|
|
20240319,185600,17416721450,34850,34850,34850,34850,0
|
|
20240319,185500,17416721450,34850,34850,34850,34850,0
|
|
20240319,185400,17416721450,34850,34850,34850,34850,0
|
|
20240319,185300,17416721450,34850,34850,34850,34850,0
|
|
20240319,185200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,185100,17416721450,34850,34850,34850,34850,0
|
|
20240319,185000,17416721450,34850,34850,34850,34850,0
|
|
20240319,184900,17416721450,34850,34850,34850,34850,0
|
|
20240319,184800,17416721450,34850,34850,34850,34850,0
|
|
20240319,184700,17416721450,34850,34850,34850,34850,0
|
|
20240319,184600,17416721450,34850,34850,34850,34850,0
|
|
20240319,184500,17416721450,34850,34850,34850,34850,0
|
|
20240319,184400,17416721450,34850,34850,34850,34850,0
|
|
20240319,184300,17416721450,34850,34850,34850,34850,0
|
|
20240319,184200,17416721450,34850,34850,34850,34850,0
|
|
20240319,184100,17416721450,34850,34850,34850,34850,0
|
|
20240319,184000,17416721450,34850,34850,34850,34850,0
|
|
20240319,183900,17416721450,34850,34850,34850,34850,0
|
|
20240319,183800,17416721450,34850,34850,34850,34850,0
|
|
20240319,183700,17416721450,34850,34850,34850,34850,0
|
|
20240319,183600,17416721450,34850,34850,34850,34850,0
|
|
20240319,183500,17416721450,34850,34850,34850,34850,0
|
|
20240319,183400,17416721450,34850,34850,34850,34850,0
|
|
20240319,183300,17416721450,34850,34850,34850,34850,0
|
|
20240319,183200,17416721450,34850,34850,34850,34850,0
|
|
20240319,183100,17416721450,34850,34850,34850,34850,0
|
|
20240319,183000,17416721450,34850,34850,34850,34850,0
|
|
20240319,182900,17416721450,34850,34850,34850,34850,0
|
|
20240319,182800,17416721450,34850,34850,34850,34850,0
|
|
20240319,182700,17416721450,34850,34850,34850,34850,0
|
|
20240319,182600,17416721450,34850,34850,34850,34850,0
|
|
20240319,182500,17416721450,34850,34850,34850,34850,0
|
|
20240319,182400,17416721450,34850,34850,34850,34850,0
|
|
20240319,182300,17416721450,34850,34850,34850,34850,0
|
|
20240319,182200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,182100,17416721450,34850,34850,34850,34850,0
|
|
20240319,182000,17416721450,34850,34850,34850,34850,0
|
|
20240319,181900,17416721450,34850,34850,34850,34850,0
|
|
20240319,181800,17416721450,34850,34850,34850,34850,0
|
|
20240319,181700,17416721450,34850,34850,34850,34850,0
|
|
20240319,181600,17416721450,34850,34850,34850,34850,0
|
|
20240319,181500,17416721450,34850,34850,34850,34850,0
|
|
20240319,181400,17416721450,34850,34850,34850,34850,0
|
|
20240319,181300,17416721450,34850,34850,34850,34850,0
|
|
20240319,181200,17416721450,34850,34850,34850,34850,0
|
|
20240319,181100,17416721450,34850,34850,34850,34850,0
|
|
20240319,181000,17416721450,34850,34850,34850,34850,0
|
|
20240319,180900,17416721450,34850,34850,34850,34850,0
|
|
20240319,180800,17416721450,34850,34850,34850,34850,0
|
|
20240319,180700,17416721450,34850,34850,34850,34850,0
|
|
20240319,180600,17416721450,34850,34850,34850,34850,0
|
|
20240319,180500,17416721450,34850,34850,34850,34850,0
|
|
20240319,180400,17416721450,34850,34850,34850,34850,0
|
|
20240319,180300,17416721450,34850,34850,34850,34850,0
|
|
20240319,180200,17416721450,34850,34850,34850,34850,0
|
|
20240319,180100,17416721450,34850,34850,34850,34850,0
|
|
20240319,180000,17416721450,34850,34850,34850,34850,0
|
|
20240319,175900,17416721450,34850,34850,34850,34850,0
|
|
20240319,175800,17416721450,34850,34850,34850,34850,0
|
|
20240319,175700,17416721450,34850,34850,34850,34850,0
|
|
20240319,175600,17416721450,34850,34850,34850,34850,0
|
|
20240319,175500,17416721450,34850,34850,34850,34850,0
|
|
20240319,175400,17416721450,34850,34850,34850,34850,0
|
|
20240319,175300,17416721450,34850,34850,34850,34850,0
|
|
20240319,175200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,175100,17416721450,34850,34850,34850,34850,0
|
|
20240319,175000,17416721450,34850,34850,34850,34850,0
|
|
20240319,174900,17416721450,34850,34850,34850,34850,0
|
|
20240319,174800,17416721450,34850,34850,34850,34850,0
|
|
20240319,174700,17416721450,34850,34850,34850,34850,0
|
|
20240319,174600,17416721450,34850,34850,34850,34850,0
|
|
20240319,174500,17416721450,34850,34850,34850,34850,0
|
|
20240319,174400,17416721450,34850,34850,34850,34850,0
|
|
20240319,174300,17416721450,34850,34850,34850,34850,0
|
|
20240319,174200,17416721450,34850,34850,34850,34850,0
|
|
20240319,174100,17416721450,34850,34850,34850,34850,0
|
|
20240319,174000,17416721450,34850,34850,34850,34850,0
|
|
20240319,173900,17416721450,34850,34850,34850,34850,0
|
|
20240319,173800,17416721450,34850,34850,34850,34850,0
|
|
20240319,173700,17416721450,34850,34850,34850,34850,0
|
|
20240319,173600,17416721450,34850,34850,34850,34850,0
|
|
20240319,173500,17416721450,34850,34850,34850,34850,0
|
|
20240319,173400,17416721450,34850,34850,34850,34850,0
|
|
20240319,173300,17416721450,34850,34850,34850,34850,0
|
|
20240319,173200,17416721450,34850,34850,34850,34850,0
|
|
20240319,173100,17416721450,34850,34850,34850,34850,0
|
|
20240319,173000,17416721450,34850,34850,34850,34850,0
|
|
20240319,172900,17416721450,34850,34850,34850,34850,0
|
|
20240319,172800,17416721450,34850,34850,34850,34850,0
|
|
20240319,172700,17416721450,34850,34850,34850,34850,0
|
|
20240319,172600,17416721450,34850,34850,34850,34850,0
|
|
20240319,172500,17416721450,34850,34850,34850,34850,0
|
|
20240319,172400,17416721450,34850,34850,34850,34850,0
|
|
20240319,172300,17416721450,34850,34850,34850,34850,0
|
|
20240319,172200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,172100,17416721450,34850,34850,34850,34850,0
|
|
20240319,172000,17416721450,34850,34850,34850,34850,0
|
|
20240319,171900,17416721450,34850,34850,34850,34850,0
|
|
20240319,171800,17416721450,34850,34850,34850,34850,0
|
|
20240319,171700,17416721450,34850,34850,34850,34850,0
|
|
20240319,171600,17416721450,34850,34850,34850,34850,0
|
|
20240319,171500,17416721450,34850,34850,34850,34850,0
|
|
20240319,171400,17416721450,34850,34850,34850,34850,0
|
|
20240319,171300,17416721450,34850,34850,34850,34850,0
|
|
20240319,171200,17416721450,34850,34850,34850,34850,0
|
|
20240319,171100,17416721450,34850,34850,34850,34850,0
|
|
20240319,171000,17416721450,34850,34850,34850,34850,0
|
|
20240319,170900,17416721450,34850,34850,34850,34850,0
|
|
20240319,170800,17416721450,34850,34850,34850,34850,0
|
|
20240319,170700,17416721450,34850,34850,34850,34850,0
|
|
20240319,170600,17416721450,34850,34850,34850,34850,0
|
|
20240319,170500,17416721450,34850,34850,34850,34850,0
|
|
20240319,170400,17416721450,34850,34850,34850,34850,0
|
|
20240319,170300,17416721450,34850,34850,34850,34850,0
|
|
20240319,170200,17416721450,34850,34850,34850,34850,0
|
|
20240319,170100,17416721450,34850,34850,34850,34850,0
|
|
20240319,170000,17416721450,34850,34850,34850,34850,0
|
|
20240319,165900,17416721450,34850,34850,34850,34850,0
|
|
20240319,165800,17416721450,34850,34850,34850,34850,0
|
|
20240319,165700,17416721450,34850,34850,34850,34850,0
|
|
20240319,165600,17416721450,34850,34850,34850,34850,0
|
|
20240319,165500,17416721450,34850,34850,34850,34850,0
|
|
20240319,165400,17416721450,34850,34850,34850,34850,0
|
|
20240319,165300,17416721450,34850,34850,34850,34850,0
|
|
20240319,165200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,165100,17416721450,34850,34850,34850,34850,0
|
|
20240319,165000,17416721450,34850,34850,34850,34850,0
|
|
20240319,164900,17416721450,34850,34850,34850,34850,0
|
|
20240319,164800,17416721450,34850,34850,34850,34850,0
|
|
20240319,164700,17416721450,34850,34850,34850,34850,0
|
|
20240319,164600,17416721450,34850,34850,34850,34850,0
|
|
20240319,164500,17416721450,34850,34850,34850,34850,0
|
|
20240319,164400,17416721450,34850,34850,34850,34850,0
|
|
20240319,164300,17416721450,34850,34850,34850,34850,0
|
|
20240319,164200,17416721450,34850,34850,34850,34850,0
|
|
20240319,164100,17416721450,34850,34850,34850,34850,0
|
|
20240319,164000,17416721450,34850,34850,34850,34850,0
|
|
20240319,163900,17416721450,34850,34850,34850,34850,0
|
|
20240319,163800,17416721450,34850,34850,34850,34850,0
|
|
20240319,163700,17416721450,34850,34850,34850,34850,0
|
|
20240319,163600,17416721450,34850,34850,34850,34850,0
|
|
20240319,163500,17416721450,34850,34850,34850,34850,0
|
|
20240319,163400,17416721450,34850,34850,34850,34850,0
|
|
20240319,163300,17416721450,34850,34850,34850,34850,0
|
|
20240319,163200,17416721450,34850,34850,34850,34850,0
|
|
20240319,163100,17416721450,34850,34850,34850,34850,0
|
|
20240319,163000,17416721450,34850,34850,34850,34850,0
|
|
20240319,162900,17416721450,34850,34850,34850,34850,0
|
|
20240319,162800,17416721450,34850,34850,34850,34850,0
|
|
20240319,162700,17416721450,34850,34850,34850,34850,0
|
|
20240319,162600,17416721450,34850,34850,34850,34850,0
|
|
20240319,162500,17416721450,34850,34850,34850,34850,0
|
|
20240319,162400,17416721450,34850,34850,34850,34850,0
|
|
20240319,162300,17416721450,34850,34850,34850,34850,0
|
|
20240319,162200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,162100,17416721450,34850,34850,34850,34850,0
|
|
20240319,162000,17416721450,34850,34850,34850,34850,0
|
|
20240319,161900,17416721450,34850,34850,34850,34850,0
|
|
20240319,161800,17416721450,34850,34850,34850,34850,0
|
|
20240319,161700,17416721450,34850,34850,34850,34850,0
|
|
20240319,161600,17416721450,34850,34850,34850,34850,0
|
|
20240319,161500,17416721450,34850,34850,34850,34850,0
|
|
20240319,161400,17416721450,34850,34850,34850,34850,0
|
|
20240319,161300,17416721450,34850,34850,34850,34850,0
|
|
20240319,161200,17416721450,34850,34850,34850,34850,0
|
|
20240319,161100,17416721450,34850,34850,34850,34850,0
|
|
20240319,161000,17416721450,34850,34850,34850,34850,0
|
|
20240319,160900,17416721450,34850,34850,34850,34850,0
|
|
20240319,160800,17416721450,34850,34850,34850,34850,0
|
|
20240319,160700,17416721450,34850,34850,34850,34850,0
|
|
20240319,160600,17416721450,34850,34850,34850,34850,0
|
|
20240319,160500,17416721450,34850,34850,34850,34850,0
|
|
20240319,160400,17416721450,34850,34850,34850,34850,0
|
|
20240319,160300,17416721450,34850,34850,34850,34850,0
|
|
20240319,160200,17416721450,34850,34850,34850,34850,0
|
|
20240319,160100,17416721450,34850,34850,34850,34850,0
|
|
20240319,160000,17416721450,34850,34850,34850,34850,0
|
|
20240319,155900,17416721450,34850,34850,34850,34850,0
|
|
20240319,155800,17416721450,34850,34850,34850,34850,0
|
|
20240319,155700,17416721450,34850,34850,34850,34850,0
|
|
20240319,155600,17416721450,34850,34850,34850,34850,0
|
|
20240319,155500,17416721450,34850,34850,34850,34850,0
|
|
20240319,155400,17416721450,34850,34850,34850,34850,0
|
|
20240319,155300,17416721450,34850,34850,34850,34850,0
|
|
20240319,155200,17416721450,34850,34850,34850,34850,5792
|
|
20240319,155100,17416721450,34850,34850,34850,34850,0
|
|
20240319,155000,17416721450,34850,34850,34850,34850,0
|
|
20240319,154900,17416721450,34850,34850,34850,34850,0
|
|
20240319,154800,17416721450,34850,34850,34850,34850,0
|
|
20240319,154700,17416721450,34850,34850,34850,34850,0
|
|
20240319,154600,17416721450,34850,34850,34850,34850,0
|
|
20240319,154500,17416721450,34850,34850,34850,34850,0
|
|
20240319,154400,17416721450,34850,34850,34850,34850,0
|
|
20240319,154300,17416721450,34850,34850,34850,34850,0
|
|
20240319,154200,17416721450,34850,34850,34850,34850,0
|
|
20240319,154100,17416721450,34850,34850,34850,34850,0
|
|
20240319,154000,17416721450,34850,34850,34850,34850,0
|
|
20240319,153900,17416721450,34850,34850,34850,34850,0
|
|
20240319,153800,17416721450,34850,34850,34850,34850,0
|
|
20240319,153700,17416721450,34850,34850,34850,34850,0
|
|
20240319,153600,17416721450,34850,34850,34850,34850,0
|
|
20240319,153500,17416721450,34850,34850,34850,34850,0
|
|
20240319,153400,17416721450,34850,34850,34850,34850,0
|
|
20240319,153300,17416721450,34850,34850,34850,34850,0
|
|
20240319,153200,17416721450,34850,34850,34850,34850,0
|
|
20240319,153100,17416721450,34850,34850,34850,34850,0
|
|
20240319,153000,17416721450,34850,34850,34850,34850,5792
|
|
20240319,152900,17214870250,34850,34850,34850,34850,0
|
|
20240319,152800,17214870250,34850,34850,34850,34850,0
|
|
20240319,152700,17214870250,34850,34850,34850,34850,0
|
|
20240319,152600,17214870250,34850,34850,34850,34850,0
|
|
20240319,152500,17214870250,34850,34850,34850,34850,0
|
|
20240319,152400,17214870250,34850,34850,34850,34850,0
|
|
20240319,152300,17214870250,34850,34850,34850,34850,0
|
|
20240319,152200,17214870250,34850,34850,34850,34850,0
|
|
20240319,152100,17214870250,34850,34850,34850,34850,0
|
|
20240319,152000,17214870250,34850,34850,34850,34850,0
|
|
20240319,151900,17214870250,34850,34900,34900,34800,1675
|
|
20240319,151800,17156450700,34850,34850,34900,34800,1431
|
|
20240319,151700,17106580150,34900,34900,34950,34850,1105
|
|
20240319,151600,17068044250,34900,34950,34950,34900,1233
|
|
20240319,151500,17024984950,34950,34950,34950,34750,2373
|
|
20240319,151400,16942309650,34950,34950,35000,34950,1168
|
|
20240319,151300,16901464250,34950,35050,35050,34950,1155
|
|
20240319,151200,16861060550,35000,35050,35050,34950,2731
|
|
20240319,151100,16765452900,35000,35050,35050,35000,1257
|
|
20240319,151000,16721411450,35050,34950,35050,34900,2087
|
|
20240319,150900,16648412400,35000,35050,35050,35000,1298
|
|
20240319,150800,16602957250,35050,35000,35050,34950,1639
|
|
20240319,150700,16545564150,35050,35100,35100,35000,1650
|
|
20240319,150600,16487740900,35050,35000,35100,35000,2121
|
|
20240319,150500,16413420500,35000,35000,35050,35000,1120
|
|
20240319,150400,16374186050,35000,35100,35100,35000,1444
|
|
20240319,150300,16323608600,35150,35150,35200,35100,2321
|
|
20240319,150200,16242070350,35200,35200,35200,35150,1783
|
|
20240319,150100,16179327550,35150,35100,35200,35050,1644
|
|
20240319,150000,16121542650,35050,35100,35250,35000,2986
|
|
20240319,145900,16016772350,35100,34950,35100,34950,2204
|
|
20240319,145800,15939554550,35000,34900,35050,34900,3335
|
|
20240319,145700,15822878900,34950,34850,34950,34800,1881
|
|
20240319,145600,15757257500,34900,34800,34900,34750,2002
|
|
20240319,145500,15687489000,34800,34750,34850,34700,1575
|
|
20240319,145400,15632696500,34750,34800,34800,34750,1042
|
|
20240319,145300,15596462650,34800,34800,34850,34750,1179
|
|
20240319,145200,15555443000,34800,34800,34850,34800,1153
|
|
20240319,145100,15515307700,34800,34800,34850,34750,1540
|
|
20240319,145000,15461724950,34800,34700,34800,34650,1320
|
|
20240319,144900,15415851100,34650,34650,34700,34600,1671
|
|
20240319,144800,15357912750,34600,34600,34700,34600,1176
|
|
20240319,144700,15317176800,34600,34700,34700,34550,2384
|
|
20240319,144600,15234620350,34650,34650,34750,34650,1833
|
|
20240319,144500,15171026550,34650,34750,34750,34650,1544
|
|
20240319,144400,15117438600,34750,34750,34800,34750,789
|
|
20240319,144300,15090019850,34750,34850,34900,34750,1501
|
|
20240319,144200,15037752450,34850,34650,34900,34650,4933
|
|
20240319,144100,14865955050,34800,34700,34800,34450,4400
|
|
20240319,144000,14713411100,34700,34650,34700,34550,2405
|
|
20240319,143900,14630174700,34600,34450,34650,34400,4763
|
|
20240319,143800,14465633100,34450,34400,34450,34350,2275
|
|
20240319,143700,14387320950,34400,34350,34400,34350,1667
|
|
20240319,143600,14330005850,34400,34400,34450,34350,1453
|
|
20240319,143500,14280055650,34450,34450,34500,34400,4365
|
|
20240319,143400,14129817450,34500,34450,34500,34450,905
|
|
20240319,143300,14098638250,34450,34450,34500,34450,1396
|
|
20240319,143200,14050533350,34450,34500,34500,34450,1961
|
|
20240319,143100,13982960750,34500,34550,34550,34500,1325
|
|
20240319,143000,13937245050,34500,34450,34550,34450,1739
|
|
20240319,142900,13877265850,34500,34450,34500,34400,867
|
|
20240319,142800,13847399900,34450,34500,34500,34400,2544
|
|
20240319,142700,13759754400,34500,34500,34550,34500,7260
|
|
20240319,142600,13509280350,34500,34550,34600,34500,1827
|
|
20240319,142500,13446227450,34550,34550,34600,34550,2485
|
|
20240319,142400,13360366900,34550,34550,34600,34550,1743
|
|
20240319,142300,13300142900,34550,34550,34600,34550,1526
|
|
20240319,142200,13247412300,34550,34650,34700,34550,5947
|
|
20240319,142100,13041597750,34650,34650,34700,34650,1502
|
|
20240319,142000,12989550100,34650,34700,34750,34650,6754
|
|
20240319,141900,12755203700,34700,34700,34800,34700,710
|
|
20240319,141800,12730560500,34700,34750,34800,34700,2760
|
|
20240319,141700,12634649650,34750,34750,34800,34750,927
|
|
20240319,141600,12602431350,34800,34800,34850,34800,1050
|
|
20240319,141500,12565888250,34800,34800,34850,34800,1518
|
|
20240319,141400,12513059450,34800,34800,34850,34800,2944
|
|
20240319,141300,12410600650,34800,34800,34850,34800,1378
|
|
20240319,141200,12362637050,34800,34800,34850,34800,3749
|
|
20240319,141100,12232162450,34800,34800,34850,34800,423
|
|
20240319,141000,12217440850,34850,34850,34850,34800,569
|
|
20240319,140900,12197632850,34850,34850,34850,34800,826
|
|
20240319,140800,12168872650,34850,34850,34900,34850,943
|
|
20240319,140700,12136007300,34850,34850,34900,34850,763
|
|
20240319,140600,12109414400,34850,34850,34900,34850,440
|
|
20240319,140500,12094078800,34900,34850,34900,34850,558
|
|
20240319,140400,12074629750,34850,34900,34950,34850,689
|
|
20240319,140300,12050602550,34900,34850,34900,34850,658
|
|
20240319,140200,12027657450,34850,34850,34900,34850,541
|
|
20240319,140100,12008801400,34850,34900,34900,34850,444
|
|
20240319,140000,11993325350,34900,34850,34900,34850,464
|
|
20240319,135900,11977153300,34850,34850,34900,34850,658
|
|
20240319,135800,11954213850,34900,34850,34950,34850,1383
|
|
20240319,135700,11905975400,34850,34850,34900,34850,1096
|
|
20240319,135600,11867776900,34900,34850,34900,34850,416
|
|
20240319,135500,11853276350,34850,34850,34900,34850,523
|
|
20240319,135400,11835049150,34900,34800,34900,34800,1246
|
|
20240319,135300,11791675300,34850,34850,34900,34850,4498
|
|
20240319,135200,11634914200,34900,34950,34950,34850,363
|
|
20240319,135100,11622251050,34950,34900,34950,34900,1323
|
|
20240319,135000,11576075000,34900,34900,34950,34900,377
|
|
20240319,134900,11562915900,34900,34900,34950,34900,267
|
|
20240319,134800,11553597200,34900,34900,34950,34900,372
|
|
20240319,134700,11540612300,34950,34950,34950,34900,553
|
|
20240319,134600,11521289950,34950,34900,34950,34900,823
|
|
20240319,134500,11492562850,34950,34950,34950,34900,252
|
|
20240319,134400,11483766600,34950,34950,35000,34900,357
|
|
20240319,134300,11471293900,34950,34900,34950,34900,437
|
|
20240319,134200,11456026750,34900,34900,34950,34900,388
|
|
20240319,134100,11442483850,35000,34950,35000,34950,229
|
|
20240319,134000,11434479100,34950,34950,35000,34950,172
|
|
20240319,133900,11428467200,34950,34950,35000,34950,277
|
|
20240319,133800,11418785500,34950,34900,34950,34900,518
|
|
20240319,133700,11400694550,34950,35000,35000,34900,745
|
|
20240319,133600,11374654100,34950,34950,35000,34950,734
|
|
20240319,133500,11348996100,34950,35000,35000,34950,270
|
|
20240319,133400,11339556150,34950,34900,35000,34900,277
|
|
20240319,133300,11329877300,35000,34950,35050,34900,1419
|
|
20240319,133200,11280232200,34900,34900,34950,34900,376
|
|
20240319,133100,11267102150,35000,34950,35000,34900,1149
|
|
20240319,133000,11226939200,34950,34950,35000,34950,249
|
|
20240319,132900,11218236100,34950,34950,35000,34950,318
|
|
20240319,132800,11207121900,35000,34950,35000,34950,478
|
|
20240319,132700,11190413700,34950,34950,35000,34950,188
|
|
20240319,132600,11183843000,34950,34950,35000,34950,510
|
|
20240319,132500,11166006700,34950,34950,35000,34950,834
|
|
20240319,132400,11136852750,34950,35000,35000,34950,406
|
|
20240319,132300,11122663000,34950,34950,35000,34950,311
|
|
20240319,132200,11111790700,34950,34950,35000,34950,291
|
|
20240319,132100,11101618250,34950,35000,35050,34950,376
|
|
20240319,132000,11088468700,35000,34950,35000,34950,444
|
|
20240319,131900,11072933000,34950,34950,35000,34950,272
|
|
20240319,131800,11063423950,34950,35000,35050,34950,302
|
|
20240319,131700,11052859750,35000,35050,35050,35000,404
|
|
20240319,131600,11038718200,35000,35100,35100,35000,501
|
|
20240319,131500,11021157450,35050,35000,35100,34950,1035
|
|
20240319,131400,10984900600,35000,34900,35050,34900,3683
|
|
20240319,131300,10856070350,34900,34950,34950,34900,431
|
|
20240319,131200,10841028300,34900,34950,34950,34850,449
|
|
20240319,131100,10825363100,34950,34950,34950,34900,278
|
|
20240319,131000,10815659250,34900,34900,34950,34850,636
|
|
20240319,130900,10793477150,34900,34900,34950,34900,170
|
|
20240319,130800,10787542850,34900,34900,34950,34900,177
|
|
20240319,130700,10781364950,34900,34850,34950,34850,624
|
|
20240319,130600,10759588750,34850,34850,34900,34850,183
|
|
20240319,130500,10753207500,34900,34850,34900,34850,157
|
|
20240319,130400,10747733500,34850,34900,34900,34850,558
|
|
20240319,130300,10728283700,34900,34850,34900,34850,268
|
|
20240319,130200,10718943850,34900,34900,34900,34850,77
|
|
20240319,130100,10716260150,34850,34850,34850,34800,346
|
|
20240319,130000,10704210250,34900,34900,34900,34800,1549
|
|
20240319,125900,10650274150,34900,34900,34950,34900,178
|
|
20240319,125800,10644061900,34900,34800,34900,34800,605
|
|
20240319,125700,10622970550,34850,34800,34850,34800,930
|
|
20240319,125600,10590564500,34850,34800,34850,34800,219
|
|
20240319,125500,10582940650,34800,34800,34850,34800,257
|
|
20240319,125400,10573992450,34850,34800,34850,34800,191
|
|
20240319,125300,10567341550,34800,34850,34850,34800,276
|
|
20240319,125200,10557728550,34850,34800,34850,34800,108
|
|
20240319,125100,10553968950,34800,34850,34900,34800,1817
|
|
20240319,125000,10490651050,34850,34850,34900,34850,147
|
|
20240319,124900,10485522800,34850,34850,34900,34850,49
|
|
20240319,124800,10483815000,34850,34900,34900,34850,225
|
|
20240319,124700,10475967750,34900,34900,34900,34850,191
|
|
20240319,124600,10469308050,34850,34850,34900,34850,323
|
|
20240319,124500,10458042900,34850,34900,34900,34850,568
|
|
20240319,124400,10438242450,34900,34900,34900,34850,265
|
|
20240319,124300,10429004500,34900,34850,34900,34850,440
|
|
20240319,124200,10413669200,34850,34850,34900,34850,660
|
|
20240319,124100,10390648400,34850,34850,34900,34850,243
|
|
20240319,124000,10382176850,34850,34850,34900,34850,237
|
|
20240319,123900,10373915550,34900,34900,34900,34850,1137
|
|
20240319,123800,10334290000,34900,34900,34900,34850,266
|
|
20240319,123700,10325015650,34850,34850,34900,34850,667
|
|
20240319,123600,10301767300,34850,34900,34900,34850,372
|
|
20240319,123500,10288794550,34850,34850,34900,34850,680
|
|
20240319,123400,10265093600,34850,34850,34900,34850,132
|
|
20240319,123300,10260490250,34900,34950,34950,34900,1059
|
|
20240319,123200,10223530450,34950,34900,34950,34900,517
|
|
20240319,123100,10205485750,34950,34950,34950,34900,293
|
|
20240319,123000,10195255050,34950,34950,34950,34900,179
|
|
20240319,122900,10189005100,34900,34900,34950,34900,318
|
|
20240319,122800,10177902050,34950,34950,34950,34900,199
|
|
20240319,122700,10170951150,34950,34900,34950,34900,107
|
|
20240319,122600,10167215450,34950,34900,34950,34900,210
|
|
20240319,122500,10159878950,34950,34900,34950,34900,130
|
|
20240319,122400,10155340350,34900,34900,34950,34900,2282
|
|
20240319,122300,10075693850,34950,34950,35000,34950,355
|
|
20240319,122200,10063286550,34950,35000,35000,34950,157
|
|
20240319,122100,10057799300,34950,35000,35000,34950,628
|
|
20240319,122000,10035850050,34950,35000,35000,34950,341
|
|
20240319,121900,10023930050,34950,34950,35000,34950,189
|
|
20240319,121800,10017319950,34950,34950,35000,34950,214
|
|
20240319,121700,10009838550,35000,34950,35000,34950,63
|
|
20240319,121600,10007634500,34950,34950,35000,34900,387
|
|
20240319,121500,9994111500,34950,34950,34950,34900,778
|
|
20240319,121400,9966927800,34950,34900,34950,34900,459
|
|
20240319,121300,9950906300,34950,34950,34950,34900,539
|
|
20240319,121200,9932068950,34950,34900,34950,34900,2744
|
|
20240319,121100,9836238250,34900,35000,35000,34900,537
|
|
20240319,121000,9817481200,34950,34950,35000,34900,2135
|
|
20240319,120900,9742903800,34950,34950,35000,34950,1299
|
|
20240319,120800,9697503500,35000,34950,35000,34950,505
|
|
20240319,120700,9679836350,35000,35000,35000,34950,909
|
|
20240319,120600,9648064750,35000,34950,35000,34950,25
|
|
20240319,120500,9647190500,34950,35000,35000,34950,927
|
|
20240319,120400,9614784350,35000,35000,35050,34950,3863
|
|
20240319,120300,9479577450,35000,35000,35050,35000,349
|
|
20240319,120200,9467361800,35050,35000,35050,35000,601
|
|
20240319,120100,9446324050,35000,35000,35050,35000,550
|
|
20240319,120000,9427058900,35050,35000,35050,35000,300
|
|
20240319,115900,9416556700,35000,35050,35050,35000,435
|
|
20240319,115800,9401323100,35000,35000,35050,35000,206
|
|
20240319,115700,9394108850,35000,35000,35050,35000,234
|
|
20240319,115600,9385917450,35000,35000,35050,35000,312
|
|
20240319,115500,9374994600,35050,35000,35050,35000,211
|
|
20240319,115400,9367606800,35000,35000,35050,35000,576
|
|
20240319,115300,9347445550,35000,35050,35100,35000,1638
|
|
20240319,115200,9290036300,35100,35050,35100,35050,203
|
|
20240319,115100,9282920500,35100,35050,35150,35050,199
|
|
20240319,115000,9275937550,35100,35050,35100,35050,381
|
|
20240319,114900,9262583200,35050,35100,35100,35050,149
|
|
20240319,114800,9257360400,35100,35050,35150,35050,499
|
|
20240319,114700,9239859650,35100,35100,35100,35050,221
|
|
20240319,114600,9232113400,35100,35100,35100,35050,180
|
|
20240319,114500,9225798950,35100,35150,35150,35100,252
|
|
20240319,114400,9216953500,35150,35050,35150,35050,354
|
|
20240319,114300,9204535300,35050,35100,35100,35050,265
|
|
20240319,114200,9195239250,35100,35050,35100,35050,446
|
|
20240319,114100,9179606050,35100,35100,35150,35050,482
|
|
20240319,114000,9162701500,35050,35100,35100,35050,325
|
|
20240319,113900,9151308650,35050,35050,35100,35050,271
|
|
20240319,113800,9141809950,35050,35050,35100,35050,52
|
|
20240319,113700,9139987050,35050,35050,35100,35050,331
|
|
20240319,113600,9128384950,35050,35100,35100,35050,187
|
|
20240319,113500,9121830400,35150,35050,35150,35050,412
|
|
20240319,113400,9107379450,35050,35100,35100,35000,311
|
|
20240319,113300,9096479450,35100,35000,35100,35000,468
|
|
20240319,113200,9080084000,35000,35000,35050,35000,257
|
|
20240319,113100,9071088950,35000,35000,35050,35000,318
|
|
20240319,113000,9059958750,35000,35000,35100,35000,268
|
|
20240319,112900,9050575900,35050,35050,35050,35000,387
|
|
20240319,112800,9037030650,35000,35000,35050,35000,277
|
|
20240319,112700,9027333350,35000,35000,35050,35000,147
|
|
20240319,112600,9022187600,35000,35000,35050,35000,371
|
|
20240319,112500,9009193200,35050,35000,35050,35000,252
|
|
20240319,112400,9000371750,35000,35000,35050,35000,399
|
|
20240319,112300,8986400400,35000,35000,35050,35000,75
|
|
20240319,112200,8983774400,35000,35000,35050,35000,254
|
|
20240319,112100,8974883950,35000,35050,35050,35000,299
|
|
20240319,112000,8964418250,35000,35000,35050,35000,414
|
|
20240319,111900,8949928200,35050,35000,35050,35000,455
|
|
20240319,111800,8934002350,35050,35050,35050,35000,331
|
|
20240319,111700,8922406500,35050,35050,35100,35000,944
|
|
20240319,111600,8889362300,35050,35150,35200,35050,296
|
|
20240319,111500,8878970500,35100,35000,35100,35000,490
|
|
20240319,111400,8861797300,35000,35050,35050,35000,273
|
|
20240319,111300,8852239300,35000,35100,35100,35000,116
|
|
20240319,111200,8848174550,35100,35050,35100,35000,360
|
|
20240319,111100,8835570600,35000,35050,35050,35000,408
|
|
20240319,111000,8821286650,35050,35050,35050,35000,429
|
|
20240319,110900,8806252550,35050,35150,35150,35050,193
|
|
20240319,110800,8799487500,35050,35050,35200,35050,315
|
|
20240319,110700,8788441500,35050,35100,35100,35000,342
|
|
20240319,110600,8776457800,35000,35050,35100,35000,336
|
|
20240319,110500,8764683150,35050,35050,35100,35050,32
|
|
20240319,110400,8763561500,35000,35000,35000,34950,388
|
|
20240319,110300,8749984450,35000,35000,35050,34950,405
|
|
20240319,110200,8735823300,35000,35000,35000,34950,360
|
|
20240319,110100,8723223950,34950,34950,35000,34950,251
|
|
20240319,110000,8714446700,34950,35000,35050,34950,950
|
|
20240319,105900,8681212400,35000,35000,35050,35000,499
|
|
20240319,105800,8663747100,35050,35000,35050,35000,358
|
|
20240319,105700,8651216600,35000,35000,35050,35000,930
|
|
20240319,105600,8618665400,35050,35000,35050,34950,569
|
|
20240319,105500,8598760850,35000,35000,35200,34950,1071
|
|
20240319,105400,8561265450,35150,35000,35250,34950,2169
|
|
20240319,105300,8485147300,35000,35000,35050,35000,583
|
|
20240319,105200,8464738850,35050,35050,35050,35000,497
|
|
20240319,105100,8447339150,35000,35050,35100,35000,2049
|
|
20240319,105000,8375523150,35050,35050,35100,35050,415
|
|
20240319,104900,8360971600,35100,35100,35100,35050,399
|
|
20240319,104800,8346980000,35100,35050,35100,35050,226
|
|
20240319,104700,8339052400,35050,35050,35100,35050,689
|
|
20240319,104600,8314901800,35050,35050,35050,35000,1293
|
|
20240319,104500,8269599900,35000,35000,35050,35000,135
|
|
20240319,104400,8264873250,35000,34950,35000,34950,719
|
|
20240319,104300,8239718550,34950,35000,35000,34950,341
|
|
20240319,104200,8227800400,35000,34950,35000,34950,461
|
|
20240319,104100,8211687750,34950,35000,35000,34950,829
|
|
20240319,104000,8182677200,35000,35000,35050,35000,1557
|
|
20240319,103900,8128178800,35000,35000,35050,35000,1086
|
|
20240319,103800,8090167950,35000,35050,35050,35000,848
|
|
20240319,103700,8060487550,35050,35100,35100,35000,1618
|
|
20240319,103600,8003787300,35050,35050,35100,35050,599
|
|
20240319,103500,7982790500,35050,35100,35150,35050,450
|
|
20240319,103400,7967010900,35100,35100,35150,35100,1097
|
|
20240319,103300,7928506150,35100,35100,35150,35100,424
|
|
20240319,103200,7913620200,35150,35150,35200,35100,799
|
|
20240319,103100,7885558500,35150,35150,35200,35150,488
|
|
20240319,103000,7868405000,35150,35150,35200,35150,184
|
|
20240319,102900,7861937350,35150,35150,35200,35150,593
|
|
20240319,102800,7841093350,35200,35150,35200,35150,286
|
|
20240319,102700,7831039900,35150,35200,35200,35150,213
|
|
20240319,102600,7823549550,35150,35200,35200,35150,798
|
|
20240319,102500,7795478200,35200,35200,35250,35200,231
|
|
20240319,102400,7787346950,35200,35200,35250,35200,588
|
|
20240319,102300,7766648800,35200,35250,35250,35200,145
|
|
20240319,102200,7761543400,35250,35250,35250,35200,714
|
|
20240319,102100,7736403000,35250,35250,35300,35250,325
|
|
20240319,102000,7724946100,35300,35250,35300,35250,508
|
|
20240319,101900,7707037800,35250,35250,35300,35200,1297
|
|
20240319,101800,7661371200,35300,35250,35350,35200,2564
|
|
20240319,101700,7570921900,35300,35300,35300,35250,300
|
|
20240319,101600,7560339300,35300,35350,35350,35250,1672
|
|
20240319,101500,7501319150,35350,35350,35400,35300,328
|
|
20240319,101400,7489728800,35400,35350,35400,35300,138
|
|
20240319,101300,7484850800,35350,35250,35400,35250,556
|
|
20240319,101200,7465224900,35300,35250,35300,35250,223
|
|
20240319,101100,7457361800,35250,35300,35300,35250,583
|
|
20240319,101000,7436800800,35250,35250,35300,35250,339
|
|
20240319,100900,7424849400,35250,35250,35300,35250,346
|
|
20240319,100800,7412652550,35250,35200,35300,35200,589
|
|
20240319,100700,7391898500,35200,35200,35250,35200,113
|
|
20240319,100600,7387920400,35250,35250,35250,35200,350
|
|
20240319,100500,7375590700,35250,35250,35250,35200,308
|
|
20240319,100400,7364735550,35250,35250,35250,35200,354
|
|
20240319,100300,7352271450,35250,35250,35250,35200,348
|
|
20240319,100200,7340016050,35250,35200,35250,35200,477
|
|
20240319,100100,7323223850,35250,35200,35250,35200,408
|
|
20240319,100000,7308862100,35200,35250,35250,35200,231
|
|
20240319,095900,7300725750,35200,35200,35250,35200,274
|
|
20240319,095800,7291077150,35250,35200,35250,35200,132
|
|
20240319,095700,7286430500,35250,35200,35250,35200,203
|
|
20240319,095600,7279283900,35200,35200,35250,35150,435
|
|
20240319,095500,7263971900,35200,35200,35250,35150,539
|
|
20240319,095400,7245014450,35200,35200,35250,35150,349
|
|
20240319,095300,7232735200,35200,35250,35250,35200,164
|
|
20240319,095200,7226961550,35200,35350,35350,35100,3541
|
|
20240319,095100,7102234750,35400,35400,35400,35350,182
|
|
20240319,095000,7095798500,35350,35450,35450,35300,2597
|
|
20240319,094900,7003904600,35450,35350,35450,35350,551
|
|
20240319,094800,6984398450,35350,35350,35400,35350,149
|
|
20240319,094700,6979128600,35350,35400,35450,35350,993
|
|
20240319,094600,6943972350,35450,35400,35450,35400,696
|
|
20240319,094500,6919306250,35450,35400,35450,35350,660
|
|
20240319,094400,6895940400,35400,35500,35550,35350,452
|
|
20240319,094300,6879898000,35500,35550,35550,35350,2925
|
|
20240319,094200,6776274300,35550,35550,35600,35500,734
|
|
20240319,094100,6750191050,35600,35500,35600,35450,1771
|
|
20240319,094000,6687251000,35500,35450,35500,35400,741
|
|
20240319,093900,6660990100,35450,35450,35500,35400,1751
|
|
20240319,093800,6598905500,35400,35250,35400,35250,2089
|
|
20240319,093700,6525112750,35250,35300,35350,35200,1564
|
|
20240319,093600,6469986750,35300,35300,35400,35300,1262
|
|
20240319,093500,6425393000,35350,35300,35350,35250,1310
|
|
20240319,093400,6379153850,35250,35150,35300,35150,1762
|
|
20240319,093300,6317146200,35200,35100,35200,35050,1484
|
|
20240319,093200,6265007200,35100,35000,35100,35000,232
|
|
20240319,093100,6256873600,35000,34900,35050,34850,3227
|
|
20240319,093000,6144259550,34950,34900,34950,34850,919
|
|
20240319,092900,6112198550,34950,34850,34950,34850,1816
|
|
20240319,092800,6048882750,34900,34900,34950,34850,2791
|
|
20240319,092700,5951573100,34900,34850,34900,34850,1175
|
|
20240319,092600,5910599650,34900,34950,34950,34850,3860
|
|
20240319,092500,5775885000,34950,34950,34950,34900,3210
|
|
20240319,092400,5663775550,34950,34850,34950,34800,2040
|
|
20240319,092300,5592645000,34850,34850,34900,34800,10582
|
|
20240319,092200,5224040750,34900,34850,34900,34850,3695
|
|
20240319,092100,5095198500,34850,34950,34950,34850,2550
|
|
20240319,092000,5006262600,34950,34900,34950,34850,3199
|
|
20240319,091900,4894627700,34900,34900,35000,34900,4773
|
|
20240319,091800,4728018700,34900,35150,35200,34900,12820
|
|
20240319,091700,4278955050,35150,35050,35150,35050,4822
|
|
20240319,091600,4109775150,35100,35100,35150,35050,4454
|
|
20240319,091500,3953501300,35100,35250,35300,35100,5292
|
|
20240319,091400,3767484600,35250,35250,35300,35150,1858
|
|
20240319,091300,3702077800,35200,35250,35400,35150,3629
|
|
20240319,091200,3574241100,35250,35500,35500,35200,12650
|
|
20240319,091100,3127363300,35500,35450,35500,35400,2013
|
|
20240319,091000,3055931900,35450,35500,35550,35400,2070
|
|
20240319,090900,2982516950,35500,35250,35500,35250,3312
|
|
20240319,090800,2865553150,35350,35500,35550,35250,12681
|
|
20240319,090700,2417088200,35500,35650,35650,35500,4143
|
|
20240319,090600,2269681400,35600,35650,35700,35550,4065
|
|
20240319,090500,2124872800,35700,35650,35700,35550,5256
|
|
20240319,090400,1937511650,35650,35650,35750,35550,4313
|
|
20240319,090300,1783967600,35600,35450,35650,35400,6739
|
|
20240319,090200,1544731100,35550,35650,35750,35400,16489
|
|
20240319,090100,957882000,35800,35950,35950,35500,7695
|
|
20240319,090000,683543150,36050,36000,36050,35750,18043
|