625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,192100,13153689500,34350,34350,34350,34350,0
|
|
20240325,192000,13153689500,34350,34350,34350,34350,0
|
|
20240325,191900,13153689500,34350,34350,34350,34350,0
|
|
20240325,191800,13153689500,34350,34350,34350,34350,0
|
|
20240325,191700,13153689500,34350,34350,34350,34350,0
|
|
20240325,191600,13153689500,34350,34350,34350,34350,0
|
|
20240325,191500,13153689500,34350,34350,34350,34350,0
|
|
20240325,191400,13153689500,34350,34350,34350,34350,0
|
|
20240325,191300,13153689500,34350,34350,34350,34350,0
|
|
20240325,191200,13153689500,34350,34350,34350,34350,0
|
|
20240325,191100,13153689500,34350,34350,34350,34350,0
|
|
20240325,191000,13153689500,34350,34350,34350,34350,0
|
|
20240325,190900,13153689500,34350,34350,34350,34350,0
|
|
20240325,190800,13153689500,34350,34350,34350,34350,0
|
|
20240325,190700,13153689500,34350,34350,34350,34350,0
|
|
20240325,190600,13153689500,34350,34350,34350,34350,0
|
|
20240325,190500,13153689500,34350,34350,34350,34350,0
|
|
20240325,190400,13153689500,34350,34350,34350,34350,0
|
|
20240325,190300,13153689500,34350,34350,34350,34350,0
|
|
20240325,190200,13153689500,34350,34350,34350,34350,0
|
|
20240325,190100,13153689500,34350,34350,34350,34350,0
|
|
20240325,190000,13153689500,34350,34350,34350,34350,0
|
|
20240325,185900,13153689500,34350,34350,34350,34350,0
|
|
20240325,185800,13153689500,34350,34350,34350,34350,0
|
|
20240325,185700,13153689500,34350,34350,34350,34350,0
|
|
20240325,185600,13153689500,34350,34350,34350,34350,0
|
|
20240325,185500,13153689500,34350,34350,34350,34350,0
|
|
20240325,185400,13153689500,34350,34350,34350,34350,0
|
|
20240325,185300,13153689500,34350,34350,34350,34350,0
|
|
20240325,185200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,185100,13153689500,34350,34350,34350,34350,0
|
|
20240325,185000,13153689500,34350,34350,34350,34350,0
|
|
20240325,184900,13153689500,34350,34350,34350,34350,0
|
|
20240325,184800,13153689500,34350,34350,34350,34350,0
|
|
20240325,184700,13153689500,34350,34350,34350,34350,0
|
|
20240325,184600,13153689500,34350,34350,34350,34350,0
|
|
20240325,184500,13153689500,34350,34350,34350,34350,0
|
|
20240325,184400,13153689500,34350,34350,34350,34350,0
|
|
20240325,184300,13153689500,34350,34350,34350,34350,0
|
|
20240325,184200,13153689500,34350,34350,34350,34350,0
|
|
20240325,184100,13153689500,34350,34350,34350,34350,0
|
|
20240325,184000,13153689500,34350,34350,34350,34350,0
|
|
20240325,183900,13153689500,34350,34350,34350,34350,0
|
|
20240325,183800,13153689500,34350,34350,34350,34350,0
|
|
20240325,183700,13153689500,34350,34350,34350,34350,0
|
|
20240325,183600,13153689500,34350,34350,34350,34350,0
|
|
20240325,183500,13153689500,34350,34350,34350,34350,0
|
|
20240325,183400,13153689500,34350,34350,34350,34350,0
|
|
20240325,183300,13153689500,34350,34350,34350,34350,0
|
|
20240325,183200,13153689500,34350,34350,34350,34350,0
|
|
20240325,183100,13153689500,34350,34350,34350,34350,0
|
|
20240325,183000,13153689500,34350,34350,34350,34350,0
|
|
20240325,182900,13153689500,34350,34350,34350,34350,0
|
|
20240325,182800,13153689500,34350,34350,34350,34350,0
|
|
20240325,182700,13153689500,34350,34350,34350,34350,0
|
|
20240325,182600,13153689500,34350,34350,34350,34350,0
|
|
20240325,182500,13153689500,34350,34350,34350,34350,0
|
|
20240325,182400,13153689500,34350,34350,34350,34350,0
|
|
20240325,182300,13153689500,34350,34350,34350,34350,0
|
|
20240325,182200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,182100,13153689500,34350,34350,34350,34350,0
|
|
20240325,182000,13153689500,34350,34350,34350,34350,0
|
|
20240325,181900,13153689500,34350,34350,34350,34350,0
|
|
20240325,181800,13153689500,34350,34350,34350,34350,0
|
|
20240325,181700,13153689500,34350,34350,34350,34350,0
|
|
20240325,181600,13153689500,34350,34350,34350,34350,0
|
|
20240325,181500,13153689500,34350,34350,34350,34350,0
|
|
20240325,181400,13153689500,34350,34350,34350,34350,0
|
|
20240325,181300,13153689500,34350,34350,34350,34350,0
|
|
20240325,181200,13153689500,34350,34350,34350,34350,0
|
|
20240325,181100,13153689500,34350,34350,34350,34350,0
|
|
20240325,181000,13153689500,34350,34350,34350,34350,0
|
|
20240325,180900,13153689500,34350,34350,34350,34350,0
|
|
20240325,180800,13153689500,34350,34350,34350,34350,0
|
|
20240325,180700,13153689500,34350,34350,34350,34350,0
|
|
20240325,180600,13153689500,34350,34350,34350,34350,0
|
|
20240325,180500,13153689500,34350,34350,34350,34350,0
|
|
20240325,180400,13153689500,34350,34350,34350,34350,0
|
|
20240325,180300,13153689500,34350,34350,34350,34350,0
|
|
20240325,180200,13153689500,34350,34350,34350,34350,0
|
|
20240325,180100,13153689500,34350,34350,34350,34350,0
|
|
20240325,180000,13153689500,34350,34350,34350,34350,0
|
|
20240325,175900,13153689500,34350,34350,34350,34350,0
|
|
20240325,175800,13153689500,34350,34350,34350,34350,0
|
|
20240325,175700,13153689500,34350,34350,34350,34350,0
|
|
20240325,175600,13153689500,34350,34350,34350,34350,0
|
|
20240325,175500,13153689500,34350,34350,34350,34350,0
|
|
20240325,175400,13153689500,34350,34350,34350,34350,0
|
|
20240325,175300,13153689500,34350,34350,34350,34350,0
|
|
20240325,175200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,175100,13153689500,34350,34350,34350,34350,0
|
|
20240325,175000,13153689500,34350,34350,34350,34350,0
|
|
20240325,174900,13153689500,34350,34350,34350,34350,0
|
|
20240325,174800,13153689500,34350,34350,34350,34350,0
|
|
20240325,174700,13153689500,34350,34350,34350,34350,0
|
|
20240325,174600,13153689500,34350,34350,34350,34350,0
|
|
20240325,174500,13153689500,34350,34350,34350,34350,0
|
|
20240325,174400,13153689500,34350,34350,34350,34350,0
|
|
20240325,174300,13153689500,34350,34350,34350,34350,0
|
|
20240325,174200,13153689500,34350,34350,34350,34350,0
|
|
20240325,174100,13153689500,34350,34350,34350,34350,0
|
|
20240325,174000,13153689500,34350,34350,34350,34350,0
|
|
20240325,173900,13153689500,34350,34350,34350,34350,0
|
|
20240325,173800,13153689500,34350,34350,34350,34350,0
|
|
20240325,173700,13153689500,34350,34350,34350,34350,0
|
|
20240325,173600,13153689500,34350,34350,34350,34350,0
|
|
20240325,173500,13153689500,34350,34350,34350,34350,0
|
|
20240325,173400,13153689500,34350,34350,34350,34350,0
|
|
20240325,173300,13153689500,34350,34350,34350,34350,0
|
|
20240325,173200,13153689500,34350,34350,34350,34350,0
|
|
20240325,173100,13153689500,34350,34350,34350,34350,0
|
|
20240325,173000,13153689500,34350,34350,34350,34350,0
|
|
20240325,172900,13153689500,34350,34350,34350,34350,0
|
|
20240325,172800,13153689500,34350,34350,34350,34350,0
|
|
20240325,172700,13153689500,34350,34350,34350,34350,0
|
|
20240325,172600,13153689500,34350,34350,34350,34350,0
|
|
20240325,172500,13153689500,34350,34350,34350,34350,0
|
|
20240325,172400,13153689500,34350,34350,34350,34350,0
|
|
20240325,172300,13153689500,34350,34350,34350,34350,0
|
|
20240325,172200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,172100,13153689500,34350,34350,34350,34350,0
|
|
20240325,172000,13153689500,34350,34350,34350,34350,0
|
|
20240325,171900,13153689500,34350,34350,34350,34350,0
|
|
20240325,171800,13153689500,34350,34350,34350,34350,0
|
|
20240325,171700,13153689500,34350,34350,34350,34350,0
|
|
20240325,171600,13153689500,34350,34350,34350,34350,0
|
|
20240325,171500,13153689500,34350,34350,34350,34350,0
|
|
20240325,171400,13153689500,34350,34350,34350,34350,0
|
|
20240325,171300,13153689500,34350,34350,34350,34350,0
|
|
20240325,171200,13153689500,34350,34350,34350,34350,0
|
|
20240325,171100,13153689500,34350,34350,34350,34350,0
|
|
20240325,171000,13153689500,34350,34350,34350,34350,0
|
|
20240325,170900,13153689500,34350,34350,34350,34350,0
|
|
20240325,170800,13153689500,34350,34350,34350,34350,0
|
|
20240325,170700,13153689500,34350,34350,34350,34350,0
|
|
20240325,170600,13153689500,34350,34350,34350,34350,0
|
|
20240325,170500,13153689500,34350,34350,34350,34350,0
|
|
20240325,170400,13153689500,34350,34350,34350,34350,0
|
|
20240325,170300,13153689500,34350,34350,34350,34350,0
|
|
20240325,170200,13153689500,34350,34350,34350,34350,0
|
|
20240325,170100,13153689500,34350,34350,34350,34350,0
|
|
20240325,170000,13153689500,34350,34350,34350,34350,0
|
|
20240325,165900,13153689500,34350,34350,34350,34350,0
|
|
20240325,165800,13153689500,34350,34350,34350,34350,0
|
|
20240325,165700,13153689500,34350,34350,34350,34350,0
|
|
20240325,165600,13153689500,34350,34350,34350,34350,0
|
|
20240325,165500,13153689500,34350,34350,34350,34350,0
|
|
20240325,165400,13153689500,34350,34350,34350,34350,0
|
|
20240325,165300,13153689500,34350,34350,34350,34350,0
|
|
20240325,165200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,165100,13153689500,34350,34350,34350,34350,0
|
|
20240325,165000,13153689500,34350,34350,34350,34350,0
|
|
20240325,164900,13153689500,34350,34350,34350,34350,0
|
|
20240325,164800,13153689500,34350,34350,34350,34350,0
|
|
20240325,164700,13153689500,34350,34350,34350,34350,0
|
|
20240325,164600,13153689500,34350,34350,34350,34350,0
|
|
20240325,164500,13153689500,34350,34350,34350,34350,0
|
|
20240325,164400,13153689500,34350,34350,34350,34350,0
|
|
20240325,164300,13153689500,34350,34350,34350,34350,0
|
|
20240325,164200,13153689500,34350,34350,34350,34350,0
|
|
20240325,164100,13153689500,34350,34350,34350,34350,0
|
|
20240325,164000,13153689500,34350,34350,34350,34350,0
|
|
20240325,163900,13153689500,34350,34350,34350,34350,0
|
|
20240325,163800,13153689500,34350,34350,34350,34350,0
|
|
20240325,163700,13153689500,34350,34350,34350,34350,0
|
|
20240325,163600,13153689500,34350,34350,34350,34350,0
|
|
20240325,163500,13153689500,34350,34350,34350,34350,0
|
|
20240325,163400,13153689500,34350,34350,34350,34350,0
|
|
20240325,163300,13153689500,34350,34350,34350,34350,0
|
|
20240325,163200,13153689500,34350,34350,34350,34350,0
|
|
20240325,163100,13153689500,34350,34350,34350,34350,0
|
|
20240325,163000,13153689500,34350,34350,34350,34350,0
|
|
20240325,162900,13153689500,34350,34350,34350,34350,0
|
|
20240325,162800,13153689500,34350,34350,34350,34350,0
|
|
20240325,162700,13153689500,34350,34350,34350,34350,0
|
|
20240325,162600,13153689500,34350,34350,34350,34350,0
|
|
20240325,162500,13153689500,34350,34350,34350,34350,0
|
|
20240325,162400,13153689500,34350,34350,34350,34350,0
|
|
20240325,162300,13153689500,34350,34350,34350,34350,0
|
|
20240325,162200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,162100,13153689500,34350,34350,34350,34350,0
|
|
20240325,162000,13153689500,34350,34350,34350,34350,0
|
|
20240325,161900,13153689500,34350,34350,34350,34350,0
|
|
20240325,161800,13153689500,34350,34350,34350,34350,0
|
|
20240325,161700,13153689500,34350,34350,34350,34350,0
|
|
20240325,161600,13153689500,34350,34350,34350,34350,0
|
|
20240325,161500,13153689500,34350,34350,34350,34350,0
|
|
20240325,161400,13153689500,34350,34350,34350,34350,0
|
|
20240325,161300,13153689500,34350,34350,34350,34350,0
|
|
20240325,161200,13153689500,34350,34350,34350,34350,0
|
|
20240325,161100,13153689500,34350,34350,34350,34350,0
|
|
20240325,161000,13153689500,34350,34350,34350,34350,0
|
|
20240325,160900,13153689500,34350,34350,34350,34350,0
|
|
20240325,160800,13153689500,34350,34350,34350,34350,0
|
|
20240325,160700,13153689500,34350,34350,34350,34350,0
|
|
20240325,160600,13153689500,34350,34350,34350,34350,0
|
|
20240325,160500,13153689500,34350,34350,34350,34350,0
|
|
20240325,160400,13153689500,34350,34350,34350,34350,0
|
|
20240325,160300,13153689500,34350,34350,34350,34350,0
|
|
20240325,160200,13153689500,34350,34350,34350,34350,0
|
|
20240325,160100,13153689500,34350,34350,34350,34350,0
|
|
20240325,160000,13153689500,34350,34350,34350,34350,0
|
|
20240325,155900,13153689500,34350,34350,34350,34350,0
|
|
20240325,155800,13153689500,34350,34350,34350,34350,0
|
|
20240325,155700,13153689500,34350,34350,34350,34350,0
|
|
20240325,155600,13153689500,34350,34350,34350,34350,0
|
|
20240325,155500,13153689500,34350,34350,34350,34350,0
|
|
20240325,155400,13153689500,34350,34350,34350,34350,0
|
|
20240325,155300,13153689500,34350,34350,34350,34350,0
|
|
20240325,155200,13153689500,34350,34350,34350,34350,6745
|
|
20240325,155100,13153689500,34350,34350,34350,34350,0
|
|
20240325,155000,13153689500,34350,34350,34350,34350,0
|
|
20240325,154900,13153689500,34350,34350,34350,34350,0
|
|
20240325,154800,13153689500,34350,34350,34350,34350,0
|
|
20240325,154700,13153689500,34350,34350,34350,34350,0
|
|
20240325,154600,13153689500,34350,34350,34350,34350,0
|
|
20240325,154500,13153689500,34350,34350,34350,34350,0
|
|
20240325,154400,13153689500,34350,34350,34350,34350,0
|
|
20240325,154300,13153689500,34350,34350,34350,34350,0
|
|
20240325,154200,13153689500,34350,34350,34350,34350,0
|
|
20240325,154100,13153689500,34350,34350,34350,34350,0
|
|
20240325,154000,13153689500,34350,34350,34350,34350,0
|
|
20240325,153900,13153689500,34350,34350,34350,34350,0
|
|
20240325,153800,13153689500,34350,34350,34350,34350,0
|
|
20240325,153700,13153689500,34350,34350,34350,34350,0
|
|
20240325,153600,13153689500,34350,34350,34350,34350,0
|
|
20240325,153500,13153689500,34350,34350,34350,34350,0
|
|
20240325,153400,13153689500,34350,34350,34350,34350,0
|
|
20240325,153300,13153689500,34350,34350,34350,34350,0
|
|
20240325,153200,13153689500,34350,34350,34350,34350,0
|
|
20240325,153100,13153689500,34350,34350,34350,34350,0
|
|
20240325,153000,13153689500,34350,34350,34350,34350,6745
|
|
20240325,152900,12921998750,34400,34400,34400,34400,0
|
|
20240325,152800,12921998750,34400,34400,34400,34400,0
|
|
20240325,152700,12921998750,34400,34400,34400,34400,0
|
|
20240325,152600,12921998750,34400,34400,34400,34400,0
|
|
20240325,152500,12921998750,34400,34400,34400,34400,0
|
|
20240325,152400,12921998750,34400,34400,34400,34400,0
|
|
20240325,152300,12921998750,34400,34400,34400,34400,0
|
|
20240325,152200,12921998750,34400,34400,34400,34400,0
|
|
20240325,152100,12921998750,34400,34400,34400,34400,0
|
|
20240325,152000,12921998750,34400,34400,34400,34400,0
|
|
20240325,151900,12921998750,34400,34350,34400,34300,1158
|
|
20240325,151800,12882207150,34350,34350,34400,34250,1167
|
|
20240325,151700,12842125050,34300,34300,34350,34250,2201
|
|
20240325,151600,12766660900,34300,34300,34350,34300,564
|
|
20240325,151500,12747313050,34350,34350,34400,34300,1037
|
|
20240325,151400,12711701450,34350,34400,34400,34350,820
|
|
20240325,151300,12683508550,34400,34350,34400,34300,754
|
|
20240325,151200,12657607850,34300,34350,34400,34300,2515
|
|
20240325,151100,12571297250,34350,34350,34400,34350,1040
|
|
20240325,151000,12535573150,34450,34350,34450,34350,775
|
|
20240325,150900,12508927400,34350,34350,34450,34300,678
|
|
20240325,150800,12485629300,34350,34400,34400,34350,681
|
|
20240325,150700,12462205500,34400,34350,34400,34350,739
|
|
20240325,150600,12436814300,34350,34450,34500,34300,1318
|
|
20240325,150500,12391513850,34400,34400,34400,34400,177
|
|
20240325,150400,12385425050,34450,34300,34450,34300,1207
|
|
20240325,150300,12343898300,34300,34350,34400,34250,1772
|
|
20240325,150200,12283038150,34300,34350,34350,34300,449
|
|
20240325,150100,12267636550,34350,34250,34350,34250,1410
|
|
20240325,150000,12219279250,34250,34400,34400,34200,6460
|
|
20240325,145900,11997789150,34400,34450,34450,34350,779
|
|
20240325,145800,11971015800,34400,34400,34500,34400,559
|
|
20240325,145700,11951780500,34400,34400,34450,34400,521
|
|
20240325,145600,11933856750,34400,34400,34450,34350,999
|
|
20240325,145500,11899507950,34400,34400,34450,34350,635
|
|
20240325,145400,11877666200,34450,34450,34500,34400,421
|
|
20240325,145300,11863155500,34450,34450,34500,34400,983
|
|
20240325,145200,11829316600,34450,34450,34550,34450,721
|
|
20240325,145100,11804421450,34450,34350,34500,34350,1261
|
|
20240325,145000,11761034100,34350,34350,34400,34300,1777
|
|
20240325,144900,11700021450,34300,34400,34400,34300,3071
|
|
20240325,144800,11594604150,34400,34400,34400,34350,775
|
|
20240325,144700,11567980900,34400,34450,34450,34350,1143
|
|
20240325,144600,11528704050,34450,34400,34450,34350,2512
|
|
20240325,144500,11442298000,34400,34450,34450,34400,366
|
|
20240325,144400,11429705700,34400,34400,34450,34400,1136
|
|
20240325,144300,11390625500,34450,34400,34500,34400,6037
|
|
20240325,144200,11182933650,34450,34450,34500,34400,3018
|
|
20240325,144100,11078962900,34450,34500,34500,34450,929
|
|
20240325,144000,11046954900,34500,34550,34550,34450,392
|
|
20240325,143900,11033427300,34500,34450,34550,34450,442
|
|
20240325,143800,11018185100,34450,34500,34550,34450,2102
|
|
20240325,143700,10945699100,34500,34500,34550,34500,712
|
|
20240325,143600,10921133650,34500,34500,34550,34500,168
|
|
20240325,143500,10915334750,34550,34600,34600,34500,3528
|
|
20240325,143400,10793460400,34550,34550,34600,34550,143
|
|
20240325,143300,10788517900,34550,34500,34600,34500,974
|
|
20240325,143200,10754864950,34500,34550,34600,34500,846
|
|
20240325,143100,10725670350,34550,34650,34650,34550,249
|
|
20240325,143000,10717065850,34550,34550,34650,34500,735
|
|
20240325,142900,10691616600,34550,34650,34700,34500,916
|
|
20240325,142800,10659967250,34700,34600,34700,34550,493
|
|
20240325,142700,10642896450,34600,34600,34650,34600,163
|
|
20240325,142600,10637255700,34600,34650,34650,34500,906
|
|
20240325,142500,10605941900,34650,34600,34650,34550,102
|
|
20240325,142400,10602409600,34650,34550,34650,34550,462
|
|
20240325,142300,10586417150,34550,34650,34650,34500,901
|
|
20240325,142200,10555282250,34600,34550,34650,34550,770
|
|
20240325,142100,10528627400,34550,34550,34600,34500,419
|
|
20240325,142000,10514148650,34550,34550,34650,34500,835
|
|
20240325,141900,10485319950,34550,34600,34650,34550,671
|
|
20240325,141800,10462091100,34600,34550,34600,34550,288
|
|
20240325,141700,10452127850,34550,34500,34550,34450,5758
|
|
20240325,141600,10253436900,34500,34550,34550,34500,148
|
|
20240325,141500,10248329400,34500,34550,34550,34500,322
|
|
20240325,141400,10237219000,34500,34500,34550,34450,809
|
|
20240325,141300,10209337550,34500,34500,34550,34450,168
|
|
20240325,141200,10203540500,34550,34500,34550,34500,924
|
|
20240325,141100,10171661050,34500,34550,34550,34500,828
|
|
20240325,141000,10143093350,34500,34550,34550,34500,804
|
|
20240325,140900,10115353550,34500,34500,34550,34500,849
|
|
20240325,140800,10086061850,34550,34500,34550,34500,331
|
|
20240325,140700,10074635950,34500,34500,34550,34500,160
|
|
20240325,140600,10069113400,34500,34500,34550,34500,238
|
|
20240325,140500,10060901250,34550,34550,34550,34500,508
|
|
20240325,140400,10043361250,34500,34500,34550,34500,173
|
|
20240325,140300,10037391100,34500,34500,34550,34500,398
|
|
20240325,140200,10023652950,34500,34550,34550,34500,330
|
|
20240325,140100,10012263100,34500,34500,34550,34500,230
|
|
20240325,140000,10004326600,34500,34500,34550,34500,101
|
|
20240325,135900,10000839650,34500,34550,34550,34500,220
|
|
20240325,135800,9993246550,34500,34500,34550,34500,237
|
|
20240325,135700,9985068050,34550,34550,34550,34500,139
|
|
20240325,135600,9980270850,34500,34500,34550,34500,529
|
|
20240325,135500,9962004350,34500,34500,34550,34500,254
|
|
20240325,135400,9953238850,34500,34550,34550,34500,1641
|
|
20240325,135300,9896622550,34550,34500,34550,34500,261
|
|
20240325,135200,9887613000,34500,34550,34550,34500,645
|
|
20240325,135100,9865358150,34550,34500,34550,34500,186
|
|
20240325,135000,9858939900,34500,34550,34550,34500,176
|
|
20240325,134900,9852864000,34500,34500,34550,34500,503
|
|
20240325,134800,9835508900,34500,34550,34550,34500,205
|
|
20240325,134700,9828433200,34550,34550,34600,34500,1044
|
|
20240325,134600,9792364250,34550,34600,34600,34550,133
|
|
20240325,134500,9787767000,34550,34550,34600,34550,143
|
|
20240325,134400,9782825700,34600,34550,34600,34550,845
|
|
20240325,134300,9753628100,34550,34550,34600,34550,115
|
|
20240325,134200,9749654050,34550,34650,34650,34550,292
|
|
20240325,134100,9739564550,34550,34500,34600,34500,706
|
|
20240325,134000,9715143950,34500,34500,34550,34500,397
|
|
20240325,133900,9701446450,34550,34550,34600,34500,87
|
|
20240325,133800,9698443800,34550,34600,34600,34500,1626
|
|
20240325,133700,9642263450,34550,34600,34600,34550,229
|
|
20240325,133600,9634350950,34600,34600,34600,34550,263
|
|
20240325,133500,9625258050,34600,34550,34650,34550,1166
|
|
20240325,133400,9584921050,34550,34550,34600,34550,152
|
|
20240325,133300,9579668250,34600,34600,34650,34550,563
|
|
20240325,133200,9560201700,34650,34600,34650,34600,100
|
|
20240325,133100,9556738400,34650,34600,34650,34600,129
|
|
20240325,133000,9552274100,34600,34600,34650,34600,377
|
|
20240325,132900,9539228800,34650,34650,34650,34600,170
|
|
20240325,132800,9533343750,34650,34600,34650,34600,225
|
|
20240325,132700,9525557800,34600,34700,34700,34600,71
|
|
20240325,132600,9523100850,34650,34700,34700,34600,475
|
|
20240325,132500,9506639900,34700,34700,34700,34650,252
|
|
20240325,132400,9497905550,34700,34700,34700,34650,212
|
|
20240325,132300,9490555550,34650,34650,34700,34600,223
|
|
20240325,132200,9482828250,34600,34600,34650,34550,789
|
|
20240325,132100,9455509750,34600,34650,34650,34600,204
|
|
20240325,132000,9448450000,34600,34600,34650,34600,205
|
|
20240325,131900,9441352050,34650,34600,34650,34550,116
|
|
20240325,131800,9437338150,34600,34650,34650,34450,787
|
|
20240325,131700,9410201350,34650,34600,34650,34500,10710
|
|
20240325,131600,9040485550,34600,34600,34650,34550,98
|
|
20240325,131500,9037094150,34600,34600,34700,34600,809
|
|
20240325,131400,9009074300,34650,34600,34650,34600,160
|
|
20240325,131300,9003537400,34600,34600,34650,34600,141
|
|
20240325,131200,8998658150,34650,34600,34650,34600,97
|
|
20240325,131100,8995301150,34600,34650,34650,34550,1386
|
|
20240325,131000,8947349050,34600,34650,34650,34600,121
|
|
20240325,130900,8943160950,34600,34600,34650,34600,68
|
|
20240325,130800,8940807750,34600,34650,34700,34600,102
|
|
20240325,130700,8937276250,34650,34600,34700,34600,26
|
|
20240325,130600,8936375500,34600,34650,34700,34600,333
|
|
20240325,130500,8924839550,34650,34650,34700,34600,50
|
|
20240325,130400,8923107200,34650,34600,34650,34600,133
|
|
20240325,130300,8918499900,34650,34700,34700,34600,91
|
|
20240325,130200,8915348300,34650,34600,34650,34600,114
|
|
20240325,130100,8911403550,34600,34700,34700,34600,152
|
|
20240325,130000,8906142700,34650,34650,34700,34650,197
|
|
20240325,125900,8899315950,34650,34700,34750,34650,524
|
|
20240325,125800,8881132100,34700,34650,34700,34650,156
|
|
20240325,125700,8875726200,34650,34700,34700,34650,168
|
|
20240325,125600,8869904450,34650,34650,34700,34650,114
|
|
20240325,125500,8865953300,34700,34650,34700,34650,97
|
|
20240325,125400,8862590950,34650,34650,34700,34650,153
|
|
20240325,125300,8857289450,34600,34650,34650,34600,34
|
|
20240325,125200,8856112050,34650,34650,34650,34550,293
|
|
20240325,125100,8845968600,34550,34650,34650,34550,88
|
|
20240325,125000,8842924500,34600,34600,34650,34550,111
|
|
20240325,124900,8839083550,34650,34600,34650,34550,154
|
|
20240325,124800,8833756650,34600,34650,34650,34600,96
|
|
20240325,124700,8830434450,34550,34600,34650,34550,336
|
|
20240325,124600,8818818150,34650,34600,34650,34600,32
|
|
20240325,124500,8817710550,34600,34650,34650,34550,177
|
|
20240325,124400,8811585900,34550,34600,34650,34550,87
|
|
20240325,124300,8808577150,34600,34550,34650,34550,184
|
|
20240325,124200,8802211950,34550,34600,34650,34550,213
|
|
20240325,124100,8794849850,34650,34650,34650,34600,141
|
|
20240325,124000,8789970350,34650,34650,34700,34600,152
|
|
20240325,123900,8784706100,34700,34600,34700,34600,701
|
|
20240325,123800,8760416300,34600,34650,34650,34600,306
|
|
20240325,123700,8749827450,34650,34600,34650,34600,77
|
|
20240325,123600,8747162850,34500,34550,34600,34500,9220
|
|
20240325,123500,8428954750,34550,34550,34600,34550,542
|
|
20240325,123400,8410227500,34600,34550,34600,34550,162
|
|
20240325,123300,8404630050,34600,34600,34600,34550,246
|
|
20240325,123200,8396124650,34550,34550,34550,34550,56
|
|
20240325,123100,8394189850,34550,34600,34600,34550,302
|
|
20240325,123000,8383755000,34550,34550,34600,34550,158
|
|
20240325,122900,8378295200,34600,34550,34600,34550,278
|
|
20240325,122800,8368686650,34550,34600,34600,34550,87
|
|
20240325,122700,8365678850,34600,34650,34650,34550,74
|
|
20240325,122600,8363117750,34600,34550,34650,34500,839
|
|
20240325,122500,8334091000,34550,34550,34600,34550,84
|
|
20240325,122400,8331187600,34500,34550,34550,34450,521
|
|
20240325,122300,8313217850,34500,34500,34600,34450,83
|
|
20240325,122200,8310354800,34500,34500,34600,34500,208
|
|
20240325,122100,8303174900,34500,34500,34550,34450,399
|
|
20240325,122000,8289420450,34600,34450,34600,34450,456
|
|
20240325,121900,8273668350,34500,34450,34550,34450,275
|
|
20240325,121800,8264184700,34500,34450,34500,34450,105
|
|
20240325,121700,8260565950,34450,34550,34550,34450,195
|
|
20240325,121600,8253845750,34500,34550,34550,34500,108
|
|
20240325,121500,8250119650,34550,34500,34600,34450,644
|
|
20240325,121400,8227899650,34500,34550,34550,34500,86
|
|
20240325,121300,8224929500,34600,34550,34650,34550,185
|
|
20240325,121200,8218535450,34550,34600,34600,34550,513
|
|
20240325,121100,8200787900,34600,34600,34650,34600,129
|
|
20240325,121000,8196323700,34600,34600,34650,34600,160
|
|
20240325,120900,8190786950,34600,34600,34650,34600,41
|
|
20240325,120800,8189367100,34650,34600,34650,34600,96
|
|
20240325,120700,8186045450,34650,34700,34700,34650,135
|
|
20240325,120600,8181365350,34650,34700,34700,34650,59
|
|
20240325,120500,8179320950,34650,34700,34700,34600,394
|
|
20240325,120400,8165654400,34700,34600,34700,34600,474
|
|
20240325,120300,8149208000,34600,34700,34700,34600,310
|
|
20240325,120200,8138468200,34700,34750,34750,34700,609
|
|
20240325,120100,8117310000,34750,34550,34750,34550,510
|
|
20240325,120000,8099619350,34550,34550,34650,34450,9490
|
|
20240325,115900,7772486750,34550,34500,34600,34500,310
|
|
20240325,115800,7761777450,34550,34500,34550,34500,193
|
|
20240325,115700,7755118900,34500,34500,34500,34450,224
|
|
20240325,115600,7747391300,34450,34550,34550,34450,452
|
|
20240325,115500,7731806150,34550,34500,34550,34500,88
|
|
20240325,115400,7728769250,34550,34500,34550,34500,435
|
|
20240325,115300,7713761350,34500,34500,34550,34500,46
|
|
20240325,115200,7712173500,34500,34550,34550,34500,548
|
|
20240325,115100,7693252450,34500,34500,34550,34500,499
|
|
20240325,115000,7676036400,34500,34500,34500,34450,377
|
|
20240325,114900,7663036500,34500,34500,34500,34450,660
|
|
20240325,114800,7640298350,34500,34450,34500,34450,88
|
|
20240325,114700,7637265600,34500,34500,34500,34400,715
|
|
20240325,114600,7612658600,34500,34550,34600,34400,10750
|
|
20240325,114500,7241865850,34550,34600,34600,34550,303
|
|
20240325,114400,7231396550,34550,34650,34650,34550,182
|
|
20240325,114300,7225101750,34600,34600,34650,34550,571
|
|
20240325,114200,7205348350,34600,34650,34650,34600,1592
|
|
20240325,114100,7150263350,34650,34600,34650,34600,303
|
|
20240325,114000,7139778850,34600,34600,34650,34600,326
|
|
20240325,113900,7128498500,34650,34650,34700,34600,423
|
|
20240325,113800,7113841950,34650,34650,34650,34650,388
|
|
20240325,113700,7100397750,34700,34700,34700,34650,909
|
|
20240325,113600,7068865300,34650,34650,34700,34650,202
|
|
20240325,113500,7061865700,34650,34650,34700,34650,218
|
|
20240325,113400,7054310200,34650,34650,34650,34600,1572
|
|
20240325,113300,6999895850,34650,34600,34650,34600,232
|
|
20240325,113200,6991865050,34600,34600,34650,34600,134
|
|
20240325,113100,6987225700,34600,34650,34650,34600,346
|
|
20240325,113000,6975252500,34600,34600,34650,34600,982
|
|
20240325,112900,6941269850,34600,34700,34700,34600,897
|
|
20240325,112800,6910197500,34650,34650,34650,34650,208
|
|
20240325,112700,6902990300,34650,34650,34700,34650,277
|
|
20240325,112600,6893389050,34650,34650,34650,34650,81
|
|
20240325,112500,6890582400,34650,34700,34700,34650,238
|
|
20240325,112400,6882330700,34700,34700,34700,34650,1421
|
|
20240325,112300,6833076700,34700,34700,34700,34650,184
|
|
20240325,112200,6826699200,34700,34650,34700,34650,781
|
|
20240325,112100,6799637050,34650,34600,34650,34600,89
|
|
20240325,112000,6796556500,34600,34600,34650,34600,838
|
|
20240325,111900,6767551500,34600,34550,34650,34500,853
|
|
20240325,111800,6738066750,34550,34500,34800,34500,8839
|
|
20240325,111700,6433001800,34500,34750,34800,34500,15416
|
|
20240325,111600,5899128200,34800,34750,34800,34750,302
|
|
20240325,111500,5888633150,34800,34800,34800,34750,667
|
|
20240325,111400,5865452600,34750,34750,34800,34750,1254
|
|
20240325,111300,5821875100,34750,34750,34800,34750,763
|
|
20240325,111200,5795359350,34750,34800,34800,34750,328
|
|
20240325,111100,5783960850,34750,34750,34800,34750,846
|
|
20240325,111000,5754559100,34750,34800,34850,34750,477
|
|
20240325,110900,5737960000,34750,34750,34850,34750,223
|
|
20240325,110800,5730205950,34750,34800,34850,34750,162
|
|
20240325,110700,5724571400,34850,34850,34850,34750,905
|
|
20240325,110600,5693075200,34850,34900,34900,34800,129
|
|
20240325,110500,5688579350,34900,34800,34900,34750,169
|
|
20240325,110400,5682694350,34750,34800,34800,34750,1934
|
|
20240325,110300,5615392200,34800,34750,34800,34750,619
|
|
20240325,110200,5593880950,34750,34800,34800,34750,181
|
|
20240325,110100,5587590600,34800,34750,34800,34750,1600
|
|
20240325,110000,5531972950,34800,34800,34800,34750,188
|
|
20240325,105900,5525432900,34750,34750,34800,34750,215
|
|
20240325,105800,5517960450,34750,34750,34800,34750,241
|
|
20240325,105700,5509584600,34800,34800,34800,34750,136
|
|
20240325,105600,5504856400,34800,34800,34800,34750,111
|
|
20240325,105500,5500998250,34750,34850,34850,34750,353
|
|
20240325,105400,5488713550,34800,34800,34850,34800,811
|
|
20240325,105300,5460485400,34800,34850,34850,34800,651
|
|
20240325,105200,5437829750,34800,34800,34800,34800,396
|
|
20240325,105100,5424048950,34750,34800,34850,34750,381
|
|
20240325,105000,5410790750,34850,34850,34850,34800,272
|
|
20240325,104900,5401323750,34800,34850,34850,34800,597
|
|
20240325,104800,5380547950,34850,34800,34900,34750,842
|
|
20240325,104700,5351210800,34800,34800,34850,34800,2208
|
|
20240325,104600,5274372000,34800,34750,34800,34750,114
|
|
20240325,104500,5270409550,34750,34750,34800,34750,191
|
|
20240325,104400,5263771850,34750,34750,34800,34750,103
|
|
20240325,104300,5260191400,34750,34750,34800,34750,375
|
|
20240325,104200,5247152650,34750,34800,34850,34750,1058
|
|
20240325,104100,5210334250,34800,34850,34850,34800,582
|
|
20240325,104000,5190072100,34850,34900,34900,34800,111
|
|
20240325,103900,5186201800,34800,34800,34900,34800,77
|
|
20240325,103800,5183520150,34850,34800,34850,34800,457
|
|
20240325,103700,5167597300,34800,34800,34850,34800,265
|
|
20240325,103600,5158374550,34850,34750,34850,34750,590
|
|
20240325,103500,5137847400,34750,34750,34750,34750,133
|
|
20240325,103400,5133225650,34750,34800,34800,34750,118
|
|
20240325,103300,5129123150,34800,34750,34800,34750,482
|
|
20240325,103200,5112367050,34750,34800,34800,34750,57
|
|
20240325,103100,5110385700,34750,34750,34750,34700,465
|
|
20240325,103000,5094233150,34750,34700,34800,34700,307
|
|
20240325,102900,5083562400,34700,34750,34800,34700,1348
|
|
20240325,102800,5036723300,34750,34850,34850,34750,1316
|
|
20240325,102700,4990927000,34850,34850,34850,34800,1307
|
|
20240325,102600,4945423250,34850,34900,34950,34850,1481
|
|
20240325,102500,4893775450,34900,35000,35000,34900,1566
|
|
20240325,102400,4839003350,35000,35050,35050,35000,116
|
|
20240325,102300,4834942400,35100,35050,35100,35000,450
|
|
20240325,102200,4819172550,35100,35150,35150,35050,1613
|
|
20240325,102100,4762538450,35150,35350,35350,35100,2534
|
|
20240325,102000,4673261100,35400,35450,35450,35350,513
|
|
20240325,101900,4655087950,35450,35350,35450,35350,2621
|
|
20240325,101800,4562298250,35400,35350,35400,35250,1261
|
|
20240325,101700,4517707900,35400,35350,35400,35300,1354
|
|
20240325,101600,4469815600,35400,35350,35400,35300,1975
|
|
20240325,101500,4400019750,35350,35350,35400,35300,1380
|
|
20240325,101400,4351215900,35350,35450,35450,35300,982
|
|
20240325,101300,4316482650,35400,35400,35400,35250,2559
|
|
20240325,101200,4226013200,35350,35400,35450,35300,2171
|
|
20240325,101100,4149193300,35350,35400,35450,35300,4118
|
|
20240325,101000,4003466700,35350,35350,35400,35250,1818
|
|
20240325,100900,3939211250,35300,35250,35350,35150,3386
|
|
20240325,100800,3819739350,35250,35100,35250,35050,1538
|
|
20240325,100700,3765610450,35150,35250,35250,35050,1496
|
|
20240325,100600,3712996150,35200,35150,35300,35100,2174
|
|
20240325,100500,3636387950,35100,35150,35150,35100,1172
|
|
20240325,100400,3595213400,35150,35150,35200,35050,1276
|
|
20240325,100300,3550348300,35200,35200,35200,35050,936
|
|
20240325,100200,3517415050,35200,35150,35300,35150,1380
|
|
20240325,100100,3468774750,35100,35100,35200,35000,2675
|
|
20240325,100000,3374767850,35050,34850,35150,34800,1555
|
|
20240325,095900,3320351000,34800,34800,34800,34800,118
|
|
20240325,095800,3316244600,34800,34850,34900,34800,685
|
|
20240325,095700,3292372600,34850,34850,34900,34850,643
|
|
20240325,095600,3269934100,34850,34900,34900,34850,267
|
|
20240325,095500,3260626550,35000,34900,35000,34900,176
|
|
20240325,095400,3254469350,34900,34950,35000,34800,789
|
|
20240325,095300,3226877550,34950,34750,35000,34700,2189
|
|
20240325,095200,3150583750,34700,34750,34800,34700,1480
|
|
20240325,095100,3099161700,34750,34900,34900,34750,2989
|
|
20240325,095000,2995141150,34900,34950,34950,34850,1107
|
|
20240325,094900,2956521950,34950,34950,35000,34850,1404
|
|
20240325,094800,2907511250,34800,34700,34900,34700,3257
|
|
20240325,094700,2794210700,34750,34750,34850,34700,2124
|
|
20240325,094600,2720455350,34700,34800,34800,34650,3392
|
|
20240325,094500,2602743100,34750,34800,34850,34750,1229
|
|
20240325,094400,2559994750,34750,34800,34850,34750,1987
|
|
20240325,094300,2490903250,34800,34650,34800,34650,1616
|
|
20240325,094200,2434786100,34650,34700,34800,34650,3084
|
|
20240325,094100,2327783250,34600,34900,34950,34550,3517
|
|
20240325,094000,2205955500,34700,35050,35150,34600,8095
|
|
20240325,093900,1923666850,35050,35150,35150,35050,1420
|
|
20240325,093800,1873849500,35150,35300,35350,35100,1226
|
|
20240325,093700,1830777200,35300,35150,35300,35100,1945
|
|
20240325,093600,1762247650,35200,35050,35200,35050,1177
|
|
20240325,093500,1720907800,35100,35050,35150,35050,554
|
|
20240325,093400,1701465350,35100,35050,35100,35050,914
|
|
20240325,093300,1669423250,35050,35100,35100,35050,2119
|
|
20240325,093200,1595093000,35150,35150,35150,35100,771
|
|
20240325,093100,1567993350,35150,35300,35300,35150,2323
|
|
20240325,093000,1486153450,35300,35300,35350,35300,280
|
|
20240325,092900,1476268200,35300,35250,35400,35250,2181
|
|
20240325,092800,1399197900,35250,35250,35300,35250,822
|
|
20240325,092700,1370213400,35300,35250,35300,35250,270
|
|
20240325,092600,1360689600,35250,35350,35350,35250,565
|
|
20240325,092500,1340744450,35350,35300,35350,35300,1018
|
|
20240325,092400,1304768800,35300,35300,35350,35300,1641
|
|
20240325,092300,1246838500,35300,35350,35350,35300,731
|
|
20240325,092200,1221016750,35300,35350,35350,35300,757
|
|
20240325,092100,1194261450,35350,35450,35450,35350,2896
|
|
20240325,092000,1091781550,35450,35450,35500,35450,774
|
|
20240325,091900,1064321650,35450,35500,35500,35450,1311
|
|
20240325,091800,1017791300,35500,35450,35500,35400,1544
|
|
20240325,091700,963036100,35500,35500,35550,35400,1445
|
|
20240325,091600,911772800,35550,35450,35550,35450,2719
|
|
20240325,091500,815271800,35450,35400,35450,35400,1490
|
|
20240325,091400,762479550,35400,35350,35400,35300,812
|
|
20240325,091300,733757550,35300,35300,35300,35250,1033
|
|
20240325,091200,697306700,35300,35400,35400,35300,1568
|
|
20240325,091100,641882850,35400,35150,35400,35150,2202
|
|
20240325,091000,564118450,35150,35150,35200,35150,551
|
|
20240325,090900,544750700,35200,35200,35200,35150,618
|
|
20240325,090800,522999850,35200,35150,35250,35100,1560
|
|
20240325,090700,468090850,35150,34800,35150,34800,1482
|
|
20240325,090600,416237950,34900,35050,35100,34800,2663
|
|
20240325,090500,323262200,35050,35200,35200,35050,1977
|
|
20240325,090400,253835750,35200,35300,35300,35150,758
|
|
20240325,090300,227135550,35300,35250,35350,35250,1185
|
|
20240325,090200,185298350,35250,35200,35250,35100,775
|
|
20240325,090100,158010800,35100,35250,35250,35000,730
|
|
20240325,090000,132353800,35250,35000,35250,34850,3757
|