625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,192100,26531561050,36550,36550,36550,36550,0
|
|
20240320,192000,26531561050,36550,36550,36550,36550,0
|
|
20240320,191900,26531561050,36550,36550,36550,36550,0
|
|
20240320,191800,26531561050,36550,36550,36550,36550,0
|
|
20240320,191700,26531561050,36550,36550,36550,36550,0
|
|
20240320,191600,26531561050,36550,36550,36550,36550,0
|
|
20240320,191500,26531561050,36550,36550,36550,36550,0
|
|
20240320,191400,26531561050,36550,36550,36550,36550,0
|
|
20240320,191300,26531561050,36550,36550,36550,36550,0
|
|
20240320,191200,26531561050,36550,36550,36550,36550,0
|
|
20240320,191100,26531561050,36550,36550,36550,36550,0
|
|
20240320,191000,26531561050,36550,36550,36550,36550,0
|
|
20240320,190900,26531561050,36550,36550,36550,36550,0
|
|
20240320,190800,26531561050,36550,36550,36550,36550,0
|
|
20240320,190700,26531561050,36550,36550,36550,36550,0
|
|
20240320,190600,26531561050,36550,36550,36550,36550,0
|
|
20240320,190500,26531561050,36550,36550,36550,36550,0
|
|
20240320,190400,26531561050,36550,36550,36550,36550,0
|
|
20240320,190300,26531561050,36550,36550,36550,36550,0
|
|
20240320,190200,26531561050,36550,36550,36550,36550,0
|
|
20240320,190100,26531561050,36550,36550,36550,36550,0
|
|
20240320,190000,26531561050,36550,36550,36550,36550,0
|
|
20240320,185900,26531561050,36550,36550,36550,36550,0
|
|
20240320,185800,26531561050,36550,36550,36550,36550,0
|
|
20240320,185700,26531561050,36550,36550,36550,36550,0
|
|
20240320,185600,26531561050,36550,36550,36550,36550,0
|
|
20240320,185500,26531561050,36550,36550,36550,36550,0
|
|
20240320,185400,26531561050,36550,36550,36550,36550,0
|
|
20240320,185300,26531561050,36550,36550,36550,36550,0
|
|
20240320,185200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,185100,26531561050,36550,36550,36550,36550,0
|
|
20240320,185000,26531561050,36550,36550,36550,36550,0
|
|
20240320,184900,26531561050,36550,36550,36550,36550,0
|
|
20240320,184800,26531561050,36550,36550,36550,36550,0
|
|
20240320,184700,26531561050,36550,36550,36550,36550,0
|
|
20240320,184600,26531561050,36550,36550,36550,36550,0
|
|
20240320,184500,26531561050,36550,36550,36550,36550,0
|
|
20240320,184400,26531561050,36550,36550,36550,36550,0
|
|
20240320,184300,26531561050,36550,36550,36550,36550,0
|
|
20240320,184200,26531561050,36550,36550,36550,36550,0
|
|
20240320,184100,26531561050,36550,36550,36550,36550,0
|
|
20240320,184000,26531561050,36550,36550,36550,36550,0
|
|
20240320,183900,26531561050,36550,36550,36550,36550,0
|
|
20240320,183800,26531561050,36550,36550,36550,36550,0
|
|
20240320,183700,26531561050,36550,36550,36550,36550,0
|
|
20240320,183600,26531561050,36550,36550,36550,36550,0
|
|
20240320,183500,26531561050,36550,36550,36550,36550,0
|
|
20240320,183400,26531561050,36550,36550,36550,36550,0
|
|
20240320,183300,26531561050,36550,36550,36550,36550,0
|
|
20240320,183200,26531561050,36550,36550,36550,36550,0
|
|
20240320,183100,26531561050,36550,36550,36550,36550,0
|
|
20240320,183000,26531561050,36550,36550,36550,36550,0
|
|
20240320,182900,26531561050,36550,36550,36550,36550,0
|
|
20240320,182800,26531561050,36550,36550,36550,36550,0
|
|
20240320,182700,26531561050,36550,36550,36550,36550,0
|
|
20240320,182600,26531561050,36550,36550,36550,36550,0
|
|
20240320,182500,26531561050,36550,36550,36550,36550,0
|
|
20240320,182400,26531561050,36550,36550,36550,36550,0
|
|
20240320,182300,26531561050,36550,36550,36550,36550,0
|
|
20240320,182200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,182100,26531561050,36550,36550,36550,36550,0
|
|
20240320,182000,26531561050,36550,36550,36550,36550,0
|
|
20240320,181900,26531561050,36550,36550,36550,36550,0
|
|
20240320,181800,26531561050,36550,36550,36550,36550,0
|
|
20240320,181700,26531561050,36550,36550,36550,36550,0
|
|
20240320,181600,26531561050,36550,36550,36550,36550,0
|
|
20240320,181500,26531561050,36550,36550,36550,36550,0
|
|
20240320,181400,26531561050,36550,36550,36550,36550,0
|
|
20240320,181300,26531561050,36550,36550,36550,36550,0
|
|
20240320,181200,26531561050,36550,36550,36550,36550,0
|
|
20240320,181100,26531561050,36550,36550,36550,36550,0
|
|
20240320,181000,26531561050,36550,36550,36550,36550,0
|
|
20240320,180900,26531561050,36550,36550,36550,36550,0
|
|
20240320,180800,26531561050,36550,36550,36550,36550,0
|
|
20240320,180700,26531561050,36550,36550,36550,36550,0
|
|
20240320,180600,26531561050,36550,36550,36550,36550,0
|
|
20240320,180500,26531561050,36550,36550,36550,36550,0
|
|
20240320,180400,26531561050,36550,36550,36550,36550,0
|
|
20240320,180300,26531561050,36550,36550,36550,36550,0
|
|
20240320,180200,26531561050,36550,36550,36550,36550,0
|
|
20240320,180100,26531561050,36550,36550,36550,36550,0
|
|
20240320,180000,26531561050,36550,36550,36550,36550,0
|
|
20240320,175900,26531561050,36550,36550,36550,36550,0
|
|
20240320,175800,26531561050,36550,36550,36550,36550,0
|
|
20240320,175700,26531561050,36550,36550,36550,36550,0
|
|
20240320,175600,26531561050,36550,36550,36550,36550,0
|
|
20240320,175500,26531561050,36550,36550,36550,36550,0
|
|
20240320,175400,26531561050,36550,36550,36550,36550,0
|
|
20240320,175300,26531561050,36550,36550,36550,36550,0
|
|
20240320,175200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,175100,26531561050,36550,36550,36550,36550,0
|
|
20240320,175000,26531561050,36550,36550,36550,36550,0
|
|
20240320,174900,26531561050,36550,36550,36550,36550,0
|
|
20240320,174800,26531561050,36550,36550,36550,36550,0
|
|
20240320,174700,26531561050,36550,36550,36550,36550,0
|
|
20240320,174600,26531561050,36550,36550,36550,36550,0
|
|
20240320,174500,26531561050,36550,36550,36550,36550,0
|
|
20240320,174400,26531561050,36550,36550,36550,36550,0
|
|
20240320,174300,26531561050,36550,36550,36550,36550,0
|
|
20240320,174200,26531561050,36550,36550,36550,36550,0
|
|
20240320,174100,26531561050,36550,36550,36550,36550,0
|
|
20240320,174000,26531561050,36550,36550,36550,36550,0
|
|
20240320,173900,26531561050,36550,36550,36550,36550,0
|
|
20240320,173800,26531561050,36550,36550,36550,36550,0
|
|
20240320,173700,26531561050,36550,36550,36550,36550,0
|
|
20240320,173600,26531561050,36550,36550,36550,36550,0
|
|
20240320,173500,26531561050,36550,36550,36550,36550,0
|
|
20240320,173400,26531561050,36550,36550,36550,36550,0
|
|
20240320,173300,26531561050,36550,36550,36550,36550,0
|
|
20240320,173200,26531561050,36550,36550,36550,36550,0
|
|
20240320,173100,26531561050,36550,36550,36550,36550,0
|
|
20240320,173000,26531561050,36550,36550,36550,36550,0
|
|
20240320,172900,26531561050,36550,36550,36550,36550,0
|
|
20240320,172800,26531561050,36550,36550,36550,36550,0
|
|
20240320,172700,26531561050,36550,36550,36550,36550,0
|
|
20240320,172600,26531561050,36550,36550,36550,36550,0
|
|
20240320,172500,26531561050,36550,36550,36550,36550,0
|
|
20240320,172400,26531561050,36550,36550,36550,36550,0
|
|
20240320,172300,26531561050,36550,36550,36550,36550,0
|
|
20240320,172200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,172100,26531561050,36550,36550,36550,36550,0
|
|
20240320,172000,26531561050,36550,36550,36550,36550,0
|
|
20240320,171900,26531561050,36550,36550,36550,36550,0
|
|
20240320,171800,26531561050,36550,36550,36550,36550,0
|
|
20240320,171700,26531561050,36550,36550,36550,36550,0
|
|
20240320,171600,26531561050,36550,36550,36550,36550,0
|
|
20240320,171500,26531561050,36550,36550,36550,36550,0
|
|
20240320,171400,26531561050,36550,36550,36550,36550,0
|
|
20240320,171300,26531561050,36550,36550,36550,36550,0
|
|
20240320,171200,26531561050,36550,36550,36550,36550,0
|
|
20240320,171100,26531561050,36550,36550,36550,36550,0
|
|
20240320,171000,26531561050,36550,36550,36550,36550,0
|
|
20240320,170900,26531561050,36550,36550,36550,36550,0
|
|
20240320,170800,26531561050,36550,36550,36550,36550,0
|
|
20240320,170700,26531561050,36550,36550,36550,36550,0
|
|
20240320,170600,26531561050,36550,36550,36550,36550,0
|
|
20240320,170500,26531561050,36550,36550,36550,36550,0
|
|
20240320,170400,26531561050,36550,36550,36550,36550,0
|
|
20240320,170300,26531561050,36550,36550,36550,36550,0
|
|
20240320,170200,26531561050,36550,36550,36550,36550,0
|
|
20240320,170100,26531561050,36550,36550,36550,36550,0
|
|
20240320,170000,26531561050,36550,36550,36550,36550,0
|
|
20240320,165900,26531561050,36550,36550,36550,36550,0
|
|
20240320,165800,26531561050,36550,36550,36550,36550,0
|
|
20240320,165700,26531561050,36550,36550,36550,36550,0
|
|
20240320,165600,26531561050,36550,36550,36550,36550,0
|
|
20240320,165500,26531561050,36550,36550,36550,36550,0
|
|
20240320,165400,26531561050,36550,36550,36550,36550,0
|
|
20240320,165300,26531561050,36550,36550,36550,36550,0
|
|
20240320,165200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,165100,26531561050,36550,36550,36550,36550,0
|
|
20240320,165000,26531561050,36550,36550,36550,36550,0
|
|
20240320,164900,26531561050,36550,36550,36550,36550,0
|
|
20240320,164800,26531561050,36550,36550,36550,36550,0
|
|
20240320,164700,26531561050,36550,36550,36550,36550,0
|
|
20240320,164600,26531561050,36550,36550,36550,36550,0
|
|
20240320,164500,26531561050,36550,36550,36550,36550,0
|
|
20240320,164400,26531561050,36550,36550,36550,36550,0
|
|
20240320,164300,26531561050,36550,36550,36550,36550,0
|
|
20240320,164200,26531561050,36550,36550,36550,36550,0
|
|
20240320,164100,26531561050,36550,36550,36550,36550,0
|
|
20240320,164000,26531561050,36550,36550,36550,36550,0
|
|
20240320,163900,26531561050,36550,36550,36550,36550,0
|
|
20240320,163800,26531561050,36550,36550,36550,36550,0
|
|
20240320,163700,26531561050,36550,36550,36550,36550,0
|
|
20240320,163600,26531561050,36550,36550,36550,36550,0
|
|
20240320,163500,26531561050,36550,36550,36550,36550,0
|
|
20240320,163400,26531561050,36550,36550,36550,36550,0
|
|
20240320,163300,26531561050,36550,36550,36550,36550,0
|
|
20240320,163200,26531561050,36550,36550,36550,36550,0
|
|
20240320,163100,26531561050,36550,36550,36550,36550,0
|
|
20240320,163000,26531561050,36550,36550,36550,36550,0
|
|
20240320,162900,26531561050,36550,36550,36550,36550,0
|
|
20240320,162800,26531561050,36550,36550,36550,36550,0
|
|
20240320,162700,26531561050,36550,36550,36550,36550,0
|
|
20240320,162600,26531561050,36550,36550,36550,36550,0
|
|
20240320,162500,26531561050,36550,36550,36550,36550,0
|
|
20240320,162400,26531561050,36550,36550,36550,36550,0
|
|
20240320,162300,26531561050,36550,36550,36550,36550,0
|
|
20240320,162200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,162100,26531561050,36550,36550,36550,36550,0
|
|
20240320,162000,26531561050,36550,36550,36550,36550,0
|
|
20240320,161900,26531561050,36550,36550,36550,36550,0
|
|
20240320,161800,26531561050,36550,36550,36550,36550,0
|
|
20240320,161700,26531561050,36550,36550,36550,36550,0
|
|
20240320,161600,26531561050,36550,36550,36550,36550,0
|
|
20240320,161500,26531561050,36550,36550,36550,36550,0
|
|
20240320,161400,26531561050,36550,36550,36550,36550,0
|
|
20240320,161300,26531561050,36550,36550,36550,36550,0
|
|
20240320,161200,26531561050,36550,36550,36550,36550,0
|
|
20240320,161100,26531561050,36550,36550,36550,36550,0
|
|
20240320,161000,26531561050,36550,36550,36550,36550,0
|
|
20240320,160900,26531561050,36550,36550,36550,36550,0
|
|
20240320,160800,26531561050,36550,36550,36550,36550,0
|
|
20240320,160700,26531561050,36550,36550,36550,36550,0
|
|
20240320,160600,26531561050,36550,36550,36550,36550,0
|
|
20240320,160500,26531561050,36550,36550,36550,36550,0
|
|
20240320,160400,26531561050,36550,36550,36550,36550,0
|
|
20240320,160300,26531561050,36550,36550,36550,36550,0
|
|
20240320,160200,26531561050,36550,36550,36550,36550,0
|
|
20240320,160100,26531561050,36550,36550,36550,36550,0
|
|
20240320,160000,26531561050,36550,36550,36550,36550,0
|
|
20240320,155900,26531561050,36550,36550,36550,36550,0
|
|
20240320,155800,26531561050,36550,36550,36550,36550,0
|
|
20240320,155700,26531561050,36550,36550,36550,36550,0
|
|
20240320,155600,26531561050,36550,36550,36550,36550,0
|
|
20240320,155500,26531561050,36550,36550,36550,36550,0
|
|
20240320,155400,26531561050,36550,36550,36550,36550,0
|
|
20240320,155300,26531561050,36550,36550,36550,36550,0
|
|
20240320,155200,26531561050,36550,36550,36550,36550,9130
|
|
20240320,155100,26531561050,36550,36550,36550,36550,0
|
|
20240320,155000,26531561050,36550,36550,36550,36550,0
|
|
20240320,154900,26531561050,36550,36550,36550,36550,0
|
|
20240320,154800,26531561050,36550,36550,36550,36550,0
|
|
20240320,154700,26531561050,36550,36550,36550,36550,0
|
|
20240320,154600,26531561050,36550,36550,36550,36550,0
|
|
20240320,154500,26531561050,36550,36550,36550,36550,0
|
|
20240320,154400,26531561050,36550,36550,36550,36550,0
|
|
20240320,154300,26531561050,36550,36550,36550,36550,0
|
|
20240320,154200,26531561050,36550,36550,36550,36550,0
|
|
20240320,154100,26531561050,36550,36550,36550,36550,0
|
|
20240320,154000,26531561050,36550,36550,36550,36550,0
|
|
20240320,153900,26531561050,36550,36550,36550,36550,0
|
|
20240320,153800,26531561050,36550,36550,36550,36550,0
|
|
20240320,153700,26531561050,36550,36550,36550,36550,0
|
|
20240320,153600,26531561050,36550,36550,36550,36550,0
|
|
20240320,153500,26531561050,36550,36550,36550,36550,0
|
|
20240320,153400,26531561050,36550,36550,36550,36550,0
|
|
20240320,153300,26531561050,36550,36550,36550,36550,0
|
|
20240320,153200,26531561050,36550,36550,36550,36550,0
|
|
20240320,153100,26531561050,36550,36550,36550,36550,0
|
|
20240320,153000,26531561050,36550,36550,36550,36550,9130
|
|
20240320,152900,26197859550,36550,36550,36550,36550,0
|
|
20240320,152800,26197859550,36550,36550,36550,36550,0
|
|
20240320,152700,26197859550,36550,36550,36550,36550,0
|
|
20240320,152600,26197859550,36550,36550,36550,36550,0
|
|
20240320,152500,26197859550,36550,36550,36550,36550,0
|
|
20240320,152400,26197859550,36550,36550,36550,36550,0
|
|
20240320,152300,26197859550,36550,36550,36550,36550,0
|
|
20240320,152200,26197859550,36550,36550,36550,36550,0
|
|
20240320,152100,26197859550,36550,36550,36550,36550,0
|
|
20240320,152000,26197859550,36550,36550,36550,36550,0
|
|
20240320,151900,26197859550,36550,36550,36600,36500,1547
|
|
20240320,151800,26141340950,36550,36550,36600,36500,1518
|
|
20240320,151700,26085864100,36550,36500,36600,36500,1157
|
|
20240320,151600,26043579100,36500,36500,36550,36500,1790
|
|
20240320,151500,25978181000,36500,36450,36550,36450,2587
|
|
20240320,151400,25883766600,36450,36450,36500,36450,1018
|
|
20240320,151300,25846639650,36500,36350,36500,36350,2599
|
|
20240320,151200,25751969900,36350,36400,36400,36300,2908
|
|
20240320,151100,25646287700,36350,36350,36400,36350,412
|
|
20240320,151000,25631305200,36400,36400,36400,36350,1007
|
|
20240320,150900,25594679000,36400,36400,36450,36350,3410
|
|
20240320,150800,25470571850,36400,36400,36450,36350,2248
|
|
20240320,150700,25388738950,36400,36450,36450,36400,1888
|
|
20240320,150600,25319977600,36450,36500,36500,36350,5921
|
|
20240320,150500,25104594950,36450,36550,36550,36450,1178
|
|
20240320,150400,25061612650,36550,36500,36550,36500,949
|
|
20240320,150300,25026947450,36500,36400,36550,36400,2475
|
|
20240320,150200,24936772100,36450,36500,36550,36400,5523
|
|
20240320,150100,24735353650,36500,36600,36600,36450,6483
|
|
20240320,150000,24498739650,36550,36600,36650,36500,2468
|
|
20240320,145900,24408519500,36600,36650,36650,36600,1461
|
|
20240320,145800,24355040250,36600,36650,36650,36600,555
|
|
20240320,145700,24334714400,36600,36600,36650,36500,3246
|
|
20240320,145600,24215918150,36550,36600,36650,36550,1504
|
|
20240320,145500,24160912350,36600,36700,36700,36600,1323
|
|
20240320,145400,24112437200,36700,36800,36800,36650,1642
|
|
20240320,145300,24052142700,36750,36750,36800,36750,1799
|
|
20240320,145200,23986002500,36800,36800,36800,36750,1387
|
|
20240320,145100,23934966500,36800,36800,36850,36750,619
|
|
20240320,145000,23912204150,36750,36850,36850,36750,2548
|
|
20240320,144900,23818407750,36850,36700,36850,36700,3380
|
|
20240320,144800,23694021950,36750,36700,36750,36700,1167
|
|
20240320,144700,23651179950,36700,36700,36750,36700,1059
|
|
20240320,144600,23612291250,36750,36750,36750,36700,755
|
|
20240320,144500,23584567450,36750,36750,36800,36650,845
|
|
20240320,144400,23553527250,36700,36700,36800,36650,3202
|
|
20240320,144300,23435994050,36750,36750,36850,36700,687
|
|
20240320,144200,23410739600,36750,36900,36900,36750,2119
|
|
20240320,144100,23332681200,36850,36850,36900,36800,436
|
|
20240320,144000,23316606100,36850,36800,36850,36800,790
|
|
20240320,143900,23287518000,36800,36950,36950,36800,3376
|
|
20240320,143800,23163057450,36950,36800,37000,36750,16946
|
|
20240320,143700,22536342500,36750,36700,36850,36650,1879
|
|
20240320,143600,22467315750,36700,36850,36900,36600,12252
|
|
20240320,143500,22017140900,36900,36950,37000,36850,10166
|
|
20240320,143400,21641431050,36950,37000,37100,36950,12811
|
|
20240320,143300,21167160450,37000,36950,37050,36950,9639
|
|
20240320,143200,20810478450,37000,37050,37050,36850,8062
|
|
20240320,143100,20512781450,37000,36750,37200,36700,26176
|
|
20240320,143000,19545353500,36750,36850,36850,36700,4758
|
|
20240320,142900,19370387200,36800,36750,36850,36700,11053
|
|
20240320,142800,18963748300,36800,36700,36800,36650,8366
|
|
20240320,142700,18656703400,36650,36550,36700,36550,4870
|
|
20240320,142600,18478433200,36550,36550,36650,36500,9015
|
|
20240320,142500,18148534200,36550,36500,36550,36400,8219
|
|
20240320,142400,17848617750,36500,36350,36500,36350,8581
|
|
20240320,142300,17536046250,36350,36450,36500,36250,12451
|
|
20240320,142200,17083059650,36450,35950,36600,35900,34135
|
|
20240320,142100,15842821750,35950,35900,35950,35900,549
|
|
20240320,142000,15823093650,35900,35950,36000,35900,1383
|
|
20240320,141900,15773359950,35950,35950,36000,35900,1077
|
|
20240320,141800,15734642750,35900,35950,36000,35850,2127
|
|
20240320,141700,15658249700,35950,35900,35950,35900,558
|
|
20240320,141600,15638197350,35950,35850,35950,35850,441
|
|
20240320,141500,15622360000,35900,35900,35950,35800,998
|
|
20240320,141400,15586552850,35950,35950,35950,35900,504
|
|
20240320,141300,15568437600,35900,35900,35950,35850,709
|
|
20240320,141200,15542975500,35900,35900,35950,35850,1931
|
|
20240320,141100,15473722200,35900,35900,35900,35850,779
|
|
20240320,141000,15445759250,35900,35900,35950,35850,1164
|
|
20240320,140900,15403999550,35900,35900,35950,35900,2022
|
|
20240320,140800,15331383800,35900,35950,35950,35900,868
|
|
20240320,140700,15300198250,35900,35950,36000,35900,719
|
|
20240320,140600,15274349950,35950,36000,36000,35950,924
|
|
20240320,140500,15241121950,36000,35950,36000,35950,622
|
|
20240320,140400,15218741150,36000,36000,36000,35900,624
|
|
20240320,140300,15196301200,36000,36050,36050,35900,1425
|
|
20240320,140200,15144989050,36100,35950,36100,35950,1526
|
|
20240320,140100,15089979800,36000,35950,36000,35950,1856
|
|
20240320,140000,15023191350,35950,35950,36000,35850,2178
|
|
20240320,135900,14945001800,35950,35850,35950,35850,964
|
|
20240320,135800,14910381050,35900,36000,36000,35850,5146
|
|
20240320,135700,14725614000,36000,36050,36050,35950,1805
|
|
20240320,135600,14660641150,36000,36000,36050,36000,750
|
|
20240320,135500,14633619000,36000,36100,36100,36000,1499
|
|
20240320,135400,14579546450,36100,36100,36100,36000,1624
|
|
20240320,135300,14520978650,36050,36100,36200,36050,4385
|
|
20240320,135200,14362531450,36050,36150,36150,36050,2555
|
|
20240320,135100,14270335000,36150,36200,36250,36100,4416
|
|
20240320,135000,14110450100,36150,35900,36250,35900,21855
|
|
20240320,134900,13322446750,35950,35950,36000,35900,6065
|
|
20240320,134800,13104398300,35900,35900,35900,35850,5286
|
|
20240320,134700,12914684500,35850,35800,35850,35750,6358
|
|
20240320,134600,12686850750,35800,35850,35850,35800,2606
|
|
20240320,134500,12593539800,35850,35750,35850,35700,8288
|
|
20240320,134400,12296754800,35700,35650,35750,35600,5779
|
|
20240320,134300,12090426900,35650,35600,35650,35500,1614
|
|
20240320,134200,12032979550,35600,35500,35650,35500,4816
|
|
20240320,134100,11861668150,35500,35550,35550,35500,1093
|
|
20240320,134000,11822843650,35500,35500,35500,35450,1350
|
|
20240320,133900,11774930350,35500,35500,35550,35450,712
|
|
20240320,133800,11749648250,35500,35500,35500,35450,921
|
|
20240320,133700,11716955250,35500,35550,35550,35500,2951
|
|
20240320,133600,11612179550,35550,35550,35550,35450,3483
|
|
20240320,133500,11488520600,35550,35500,35550,35450,4295
|
|
20240320,133400,11336048000,35500,35450,35500,35450,468
|
|
20240320,133300,11319447950,35450,35400,35450,35400,1951
|
|
20240320,133200,11250287150,35400,35450,35500,35400,1961
|
|
20240320,133100,11180772400,35350,35300,35450,35250,4885
|
|
20240320,133000,11007994300,35300,35300,35350,35200,1979
|
|
20240320,132900,10938242300,35300,35300,35350,35250,123
|
|
20240320,132800,10933900150,35300,35250,35350,35250,1246
|
|
20240320,132700,10889923300,35300,35300,35350,35300,996
|
|
20240320,132600,10854763850,35300,35300,35350,35300,294
|
|
20240320,132500,10844384500,35300,35350,35350,35300,302
|
|
20240320,132400,10833720700,35350,35250,35350,35250,850
|
|
20240320,132300,10803742000,35250,35350,35350,35250,1176
|
|
20240320,132200,10762216950,35300,35150,35300,35150,5407
|
|
20240320,132100,10571533200,35150,35150,35200,35150,100
|
|
20240320,132000,10568017600,35200,35150,35200,35150,613
|
|
20240320,131900,10546441650,35150,35200,35200,35150,454
|
|
20240320,131800,10530483300,35150,35150,35200,35150,646
|
|
20240320,131700,10507776150,35150,35200,35200,35150,102
|
|
20240320,131600,10504190450,35200,35100,35200,35100,2211
|
|
20240320,131500,10426406300,35150,35100,35150,35100,226
|
|
20240320,131400,10418472750,35150,35100,35150,35100,40
|
|
20240320,131300,10417068200,35100,35150,35150,35050,1357
|
|
20240320,131200,10369407800,35150,35150,35150,35050,668
|
|
20240320,131100,10345960850,35100,35100,35150,35100,152
|
|
20240320,131000,10340624750,35100,35200,35200,35100,1362
|
|
20240320,130900,10292745250,35200,35200,35250,35150,276
|
|
20240320,130800,10283025050,35250,35350,35350,35150,3976
|
|
20240320,130700,10142894350,35350,35300,35350,35250,1530
|
|
20240320,130600,10088885300,35250,35300,35300,35250,755
|
|
20240320,130500,10062234750,35300,35300,35300,35250,1008
|
|
20240320,130400,10026654000,35300,35250,35300,35200,1702
|
|
20240320,130300,9966613250,35300,35250,35350,35250,1470
|
|
20240320,130200,9914742100,35250,35250,35300,35250,1019
|
|
20240320,130100,9878782150,35250,35200,35250,35150,1108
|
|
20240320,130000,9839742450,35150,35150,35200,35150,329
|
|
20240320,125900,9828166800,35150,35200,35250,35100,1979
|
|
20240320,125800,9758545300,35200,35300,35300,35200,2570
|
|
20240320,125700,9668047450,35300,35200,35350,35150,4084
|
|
20240320,125600,9524041500,35200,35150,35200,35100,1565
|
|
20240320,125500,9468991550,35150,35050,35150,35050,2368
|
|
20240320,125400,9385846650,35050,35050,35050,35050,552
|
|
20240320,125300,9366499050,35050,35050,35100,35000,679
|
|
20240320,125200,9342690850,35050,34950,35050,34750,1260
|
|
20240320,125100,9298572700,34800,34950,35100,34700,11077
|
|
20240320,125000,8912161700,34900,34900,34950,34850,739
|
|
20240320,124900,8886369400,34900,34800,34900,34800,614
|
|
20240320,124800,8864972250,34800,34800,34800,34800,1211
|
|
20240320,124700,8822829450,34750,34650,34750,34600,362
|
|
20240320,124600,8810269350,34600,34650,34650,34600,818
|
|
20240320,124500,8781964500,34650,34600,34650,34600,568
|
|
20240320,124400,8762311600,34550,34600,34650,34550,1569
|
|
20240320,124300,8708050400,34600,34600,34650,34600,1409
|
|
20240320,124200,8659298850,34600,34650,34650,34600,660
|
|
20240320,124100,8636433900,34700,34650,34700,34650,121
|
|
20240320,124000,8632236800,34650,34650,34700,34650,1102
|
|
20240320,123900,8594049200,34650,34800,34800,34650,2071
|
|
20240320,123800,8522149200,34800,34800,34800,34750,16
|
|
20240320,123700,8521592550,34800,34750,34800,34750,1802
|
|
20240320,123600,8458920150,34800,34800,34800,34750,859
|
|
20240320,123500,8429027100,34850,34850,34850,34850,1756
|
|
20240320,123400,8367830500,34850,34800,34850,34700,2236
|
|
20240320,123300,8290080650,34750,34750,34750,34750,762
|
|
20240320,123200,8263601150,34750,34750,34750,34700,1117
|
|
20240320,123100,8224792100,34700,34750,34750,34700,172
|
|
20240320,123000,8218823150,34700,34750,34750,34700,466
|
|
20240320,122900,8202630050,34750,34750,34800,34650,1970
|
|
20240320,122800,8134264400,34750,34750,34750,34700,482
|
|
20240320,122700,8117516700,34700,34700,34750,34650,1020
|
|
20240320,122600,8082122550,34650,34700,34700,34650,544
|
|
20240320,122500,8063246950,34700,34650,34750,34650,868
|
|
20240320,122400,8033158650,34650,34650,34750,34600,1036
|
|
20240320,122300,7997246400,34750,34600,34750,34600,2241
|
|
20240320,122200,7919705000,34700,34700,34700,34650,2062
|
|
20240320,122100,7848216550,34700,34700,34700,34650,58
|
|
20240320,122000,7846205300,34650,34600,34650,34600,186
|
|
20240320,121900,7839760500,34600,34600,34600,34600,494
|
|
20240320,121800,7822668100,34600,34650,34650,34550,3087
|
|
20240320,121700,7715967150,34650,34650,34650,34600,639
|
|
20240320,121600,7693826000,34650,34650,34650,34600,2225
|
|
20240320,121500,7616836700,34650,34700,34700,34600,355
|
|
20240320,121400,7604538400,34650,34650,34700,34600,1895
|
|
20240320,121300,7538959800,34600,34650,34700,34600,1400
|
|
20240320,121200,7490456000,34600,34700,34700,34600,1123
|
|
20240320,121100,7451585250,34700,34650,34700,34650,106
|
|
20240320,121000,7447910100,34700,34700,34700,34650,3502
|
|
20240320,120900,7326562450,34700,34750,34750,34700,120
|
|
20240320,120800,7322398050,34700,34700,34750,34700,157
|
|
20240320,120700,7316949950,34700,34700,34700,34700,210
|
|
20240320,120600,7309662950,34650,34700,34700,34650,1203
|
|
20240320,120500,7267926700,34700,34750,34750,34700,93
|
|
20240320,120400,7264697550,34750,34750,34800,34750,718
|
|
20240320,120300,7239746800,34800,34750,34800,34750,103
|
|
20240320,120200,7236165400,34750,34750,34800,34750,6
|
|
20240320,120100,7235956800,34800,34750,34850,34750,62
|
|
20240320,120000,7233799400,34800,34750,34800,34700,68
|
|
20240320,115900,7231437650,34750,34750,34800,34700,1666
|
|
20240320,115800,7173574650,34850,34800,34850,34750,886
|
|
20240320,115700,7142736600,34800,34750,34850,34750,190
|
|
20240320,115600,7136125000,34750,34750,34800,34750,1337
|
|
20240320,115500,7089604600,34750,34800,34800,34750,53
|
|
20240320,115400,7087762750,34750,34800,34800,34750,319
|
|
20240320,115300,7076676800,34800,34750,34800,34750,98
|
|
20240320,115200,7073270950,34800,34750,34800,34750,76
|
|
20240320,115100,7070629500,34750,34750,34800,34750,141
|
|
20240320,115000,7065729600,34750,34750,34800,34750,256
|
|
20240320,114900,7056833000,34750,34750,34800,34750,162
|
|
20240320,114800,7051202450,34750,34800,34800,34750,474
|
|
20240320,114700,7034727900,34750,34800,34800,34750,158
|
|
20240320,114600,7029237350,34800,34750,34800,34750,580
|
|
20240320,114500,7009078700,34800,34800,34800,34750,531
|
|
20240320,114400,6990624450,34800,34800,34800,34700,300
|
|
20240320,114300,6980195550,34750,34750,34800,34750,455
|
|
20240320,114200,6964383750,34800,34750,34800,34750,104
|
|
20240320,114100,6960769050,34750,34750,34800,34750,364
|
|
20240320,114000,6948119500,34750,34750,34800,34700,835
|
|
20240320,113900,6919103300,34700,34750,34750,34700,288
|
|
20240320,113800,6909108850,34700,34750,34800,34700,1030
|
|
20240320,113700,6873342000,34750,34800,34800,34750,410
|
|
20240320,113600,6859076500,34800,34850,34850,34750,6290
|
|
20240320,113500,6640176550,34850,34850,34900,34800,164
|
|
20240320,113400,6634462900,34900,34850,34900,34800,128
|
|
20240320,113300,6630002200,34850,34900,34900,34800,260
|
|
20240320,113200,6620942150,34850,34850,34900,34850,342
|
|
20240320,113100,6609015350,34850,34900,34950,34850,996
|
|
20240320,113000,6574234800,34900,34850,34900,34800,891
|
|
20240320,112900,6543175000,34750,34750,34750,34750,20
|
|
20240320,112800,6542480000,34750,34900,35000,34700,1666
|
|
20240320,112700,6484553100,34950,35050,35050,34950,1387
|
|
20240320,112600,6436015000,35050,35000,35050,35000,1084
|
|
20240320,112500,6398024400,34950,34900,35000,34900,2648
|
|
20240320,112400,6305408300,34950,34950,35000,34900,413
|
|
20240320,112300,6290975750,34950,34950,35000,34950,206
|
|
20240320,112200,6283775900,34900,34950,35000,34900,825
|
|
20240320,112100,6254971850,34950,34950,35000,34950,365
|
|
20240320,112000,6242209750,35000,34950,35000,34900,234
|
|
20240320,111900,6234037050,34900,34900,34950,34900,306
|
|
20240320,111800,6223343500,34900,34900,34900,34850,932
|
|
20240320,111700,6190839350,34950,34900,34950,34900,81
|
|
20240320,111600,6188012000,34900,34900,34950,34850,1492
|
|
20240320,111500,6135944650,34900,34900,34900,34900,107
|
|
20240320,111400,6132210350,34900,34850,35000,34800,958
|
|
20240320,111300,6098785600,34850,34900,34900,34800,136
|
|
20240320,111200,6094046750,34850,34900,34900,34850,469
|
|
20240320,111100,6077699450,34900,34900,34950,34850,260
|
|
20240320,111000,6068625600,34900,34900,34950,34900,12
|
|
20240320,110900,6068206750,34900,34900,34950,34900,613
|
|
20240320,110800,6046800900,34950,34900,34950,34850,549
|
|
20240320,110700,6027620450,34900,34900,34950,34850,304
|
|
20240320,110600,6017011850,34900,34900,34950,34900,167
|
|
20240320,110500,6011183150,34850,34800,34900,34800,49
|
|
20240320,110400,6009476800,34800,34850,35000,34800,1960
|
|
20240320,110300,5941027200,34900,34800,34900,34800,834
|
|
20240320,110200,5911936100,34800,34800,34850,34750,119
|
|
20240320,110100,5907793300,34750,34800,34850,34750,491
|
|
20240320,110000,5890710350,34800,34750,34850,34700,120
|
|
20240320,105900,5886539350,34700,34750,34900,34700,1599
|
|
20240320,105800,5830820900,34750,34900,34900,34700,1858
|
|
20240320,105700,5766271200,34800,34850,34850,34800,949
|
|
20240320,105600,5733241650,34850,34800,34850,34800,154
|
|
20240320,105500,5727880150,34800,34850,34850,34750,250
|
|
20240320,105400,5719182800,34850,34800,34900,34750,172
|
|
20240320,105300,5713194050,34800,34900,34950,34800,1039
|
|
20240320,105200,5677023800,34900,34950,35000,34900,811
|
|
20240320,105100,5648704000,34950,34950,35000,34950,365
|
|
20240320,105000,5635932350,35000,35000,35000,34850,2536
|
|
20240320,104900,5547324050,35000,34950,35000,34950,443
|
|
20240320,104800,5531824300,35000,34950,35000,34950,1574
|
|
20240320,104700,5476735950,34950,34950,35000,34950,253
|
|
20240320,104600,5467892550,35000,34900,35000,34900,217
|
|
20240320,104500,5460303650,34900,34850,35000,34850,1482
|
|
20240320,104400,5408568000,34800,34800,34850,34800,941
|
|
20240320,104300,5375790700,34850,34850,34900,34800,941
|
|
20240320,104200,5343006200,34800,34850,34850,34800,201
|
|
20240320,104100,5336010900,34850,34850,34850,34800,75
|
|
20240320,104000,5333400300,34850,34800,34850,34750,195
|
|
20240320,103900,5326615550,34800,34700,34800,34700,201
|
|
20240320,103800,5319627800,34700,34750,34800,34700,1010
|
|
20240320,103700,5284546100,34750,34800,34850,34750,226
|
|
20240320,103600,5276682800,34800,34800,34850,34750,615
|
|
20240320,103500,5255301350,34750,34850,34850,34750,70
|
|
20240320,103400,5252865850,34950,34750,34950,34700,1284
|
|
20240320,103300,5208117900,34700,34750,34800,34700,248
|
|
20240320,103200,5199502600,34750,34850,34850,34700,692
|
|
20240320,103100,5175449700,34850,34800,34850,34750,596
|
|
20240320,103000,5154720000,34800,34900,34900,34800,351
|
|
20240320,102900,5142501950,34800,34750,34900,34750,823
|
|
20240320,102800,5113885550,34850,34850,34950,34700,2198
|
|
20240320,102700,5037469100,34800,34850,34950,34800,601
|
|
20240320,102600,5016507300,34800,35000,35000,34800,1795
|
|
20240320,102500,4954014050,34850,34950,35000,34850,1994
|
|
20240320,102400,4884328050,34950,35000,35000,34900,1126
|
|
20240320,102300,4844934550,34900,35050,35050,34900,2057
|
|
20240320,102200,4772971100,35000,34900,35000,34900,1460
|
|
20240320,102100,4721905600,34950,34800,34950,34800,433
|
|
20240320,102000,4706810700,34750,34750,34900,34700,1475
|
|
20240320,101900,4655451600,34750,34600,34800,34600,373
|
|
20240320,101800,4642529350,34550,34500,34800,34500,1281
|
|
20240320,101700,4598067800,34450,34600,34750,34450,2322
|
|
20240320,101600,4517898600,34650,34600,34650,34500,206
|
|
20240320,101500,4510774500,34650,34600,34650,34500,138
|
|
20240320,101400,4506000850,34500,34450,34650,34450,135
|
|
20240320,101300,4501339900,34450,34600,34650,34450,1622
|
|
20240320,101200,4445363300,34550,34600,34600,34550,220
|
|
20240320,101100,4437751650,34600,34550,34600,34500,1182
|
|
20240320,101000,4396923250,34600,34600,34650,34550,146
|
|
20240320,100900,4391871150,34650,34650,34700,34600,224
|
|
20240320,100800,4384110300,34600,34550,34750,34550,666
|
|
20240320,100700,4361051200,34750,34600,34750,34500,849
|
|
20240320,100600,4331659050,34650,34500,34650,34500,2084
|
|
20240320,100500,4259545100,34550,34500,34550,34450,731
|
|
20240320,100400,4234332000,34500,34550,34550,34500,721
|
|
20240320,100300,4209453950,34450,34500,34600,34450,811
|
|
20240320,100200,4181459250,34550,34600,34600,34500,926
|
|
20240320,100100,4149510050,34500,34500,34550,34450,1972
|
|
20240320,100000,4081457350,34500,34400,34500,34300,854
|
|
20240320,095900,4052116200,34400,34500,34550,34400,2031
|
|
20240320,095800,3982112600,34500,34500,34600,34350,4874
|
|
20240320,095700,3814400400,34600,34700,34700,34400,4188
|
|
20240320,095600,3669931900,34750,34750,34750,34550,63
|
|
20240320,095500,3667743350,34750,34650,34750,34500,966
|
|
20240320,095400,3634298200,34550,34700,34750,34550,2626
|
|
20240320,095300,3543440050,34700,34550,34750,34400,614
|
|
20240320,095200,3522199800,34550,34650,34750,34300,6671
|
|
20240320,095100,3291694950,34650,34900,34950,34550,3852
|
|
20240320,095000,3157769600,34850,34900,34900,34850,1348
|
|
20240320,094900,3110789800,34850,35000,35000,34850,741
|
|
20240320,094800,3084902750,34950,34950,35050,34900,3632
|
|
20240320,094700,2958126550,34900,35100,35100,34900,3536
|
|
20240320,094600,2834334750,35100,35100,35150,35100,439
|
|
20240320,094500,2818922450,35100,35100,35150,35050,150
|
|
20240320,094400,2813656000,35100,35050,35100,35050,593
|
|
20240320,094300,2792852150,35050,35000,35050,35000,193
|
|
20240320,094200,2786095900,35000,35000,35000,34950,824
|
|
20240320,094100,2757280850,34950,35000,35000,34900,557
|
|
20240320,094000,2737829050,34900,34850,35050,34850,647
|
|
20240320,093900,2715226050,34850,34800,34900,34800,2017
|
|
20240320,093800,2644943800,34850,34850,34850,34750,2953
|
|
20240320,093700,2542116100,34900,35150,35150,34900,5014
|
|
20240320,093600,2366627050,35100,35100,35150,35100,589
|
|
20240320,093500,2345942050,35100,35250,35250,35050,2507
|
|
20240320,093400,2257841550,35250,35250,35250,35200,122
|
|
20240320,093300,2253546200,35200,35250,35250,35200,1363
|
|
20240320,093200,2205503800,35250,35250,35300,35250,33
|
|
20240320,093100,2204340250,35250,35200,35250,35200,831
|
|
20240320,093000,2175081150,35250,35250,35250,35200,361
|
|
20240320,092900,2162357550,35250,35300,35300,35200,292
|
|
20240320,092800,2152066300,35300,35300,35450,35250,652
|
|
20240320,092700,2129032400,35300,35350,35350,35000,1961
|
|
20240320,092600,2059933850,35450,35300,35550,35300,7629
|
|
20240320,092500,1789503150,35250,35250,35250,35250,2
|
|
20240320,092400,1789432650,35250,35150,35300,35100,865
|
|
20240320,092300,1758998100,35050,35100,35150,35050,1325
|
|
20240320,092200,1712502500,35100,35100,35100,35000,3288
|
|
20240320,092100,1597303050,35100,35100,35100,35050,2666
|
|
20240320,092000,1503797050,35100,35100,35150,35100,216
|
|
20240320,091900,1496212650,35100,35300,35300,35100,2099
|
|
20240320,091800,1422376900,35300,35250,35300,35250,58
|
|
20240320,091700,1420331750,35250,35300,35350,35250,887
|
|
20240320,091600,1389052350,35350,35200,35350,35200,1796
|
|
20240320,091500,1325708200,35200,35300,35300,35150,554
|
|
20240320,091400,1306185350,35300,35300,35300,35200,1342
|
|
20240320,091300,1258835700,35300,35300,35350,35250,654
|
|
20240320,091200,1235770750,35350,35400,35400,35250,1099
|
|
20240320,091100,1196962400,35350,35450,35500,35350,1986
|
|
20240320,091000,1126614750,35450,35450,35550,35350,5822
|
|
20240320,090900,920069600,35400,35350,35400,35300,1479
|
|
20240320,090800,867746000,35350,35350,35400,35300,2360
|
|
20240320,090700,784381100,35400,35300,35450,35300,2546
|
|
20240320,090600,694364450,35300,35350,35400,35300,1640
|
|
20240320,090500,636382600,35350,35400,35450,35350,2438
|
|
20240320,090400,550040950,35450,35400,35450,35400,1314
|
|
20240320,090300,503494050,35400,35400,35450,35250,2340
|
|
20240320,090200,420737950,35400,35350,35400,35350,1212
|
|
20240320,090100,377853750,35400,35400,35450,35300,1437
|
|
20240320,090000,326976150,35500,35150,35500,35050,9268
|