615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,191100,14695139700,35400,35400,35400,35400,0
|
|
20240326,191000,14695139700,35400,35400,35400,35400,0
|
|
20240326,190900,14695139700,35400,35400,35400,35400,0
|
|
20240326,190800,14695139700,35400,35400,35400,35400,0
|
|
20240326,190700,14695139700,35400,35400,35400,35400,0
|
|
20240326,190600,14695139700,35400,35400,35400,35400,0
|
|
20240326,190500,14695139700,35400,35400,35400,35400,0
|
|
20240326,190400,14695139700,35400,35400,35400,35400,0
|
|
20240326,190300,14695139700,35400,35400,35400,35400,0
|
|
20240326,190200,14695139700,35400,35400,35400,35400,0
|
|
20240326,190100,14695139700,35400,35400,35400,35400,0
|
|
20240326,190000,14695139700,35400,35400,35400,35400,0
|
|
20240326,185900,14695139700,35400,35400,35400,35400,0
|
|
20240326,185800,14695139700,35400,35400,35400,35400,0
|
|
20240326,185700,14695139700,35400,35400,35400,35400,0
|
|
20240326,185600,14695139700,35400,35400,35400,35400,0
|
|
20240326,185500,14695139700,35400,35400,35400,35400,0
|
|
20240326,185400,14695139700,35400,35400,35400,35400,0
|
|
20240326,185300,14695139700,35400,35400,35400,35400,0
|
|
20240326,185200,14695139700,35400,35400,35400,35400,0
|
|
20240326,185100,14695139700,35400,35400,35400,35400,0
|
|
20240326,185000,14695139700,35400,35400,35400,35400,0
|
|
20240326,184900,14695139700,35400,35400,35400,35400,0
|
|
20240326,184800,14695139700,35400,35400,35400,35400,0
|
|
20240326,184700,14695139700,35400,35400,35400,35400,0
|
|
20240326,184600,14695139700,35400,35400,35400,35400,0
|
|
20240326,184500,14695139700,35400,35400,35400,35400,0
|
|
20240326,184400,14695139700,35400,35400,35400,35400,0
|
|
20240326,184300,14695139700,35400,35400,35400,35400,0
|
|
20240326,184200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,184100,14695139700,35400,35400,35400,35400,0
|
|
20240326,184000,14695139700,35400,35400,35400,35400,0
|
|
20240326,183900,14695139700,35400,35400,35400,35400,0
|
|
20240326,183800,14695139700,35400,35400,35400,35400,0
|
|
20240326,183700,14695139700,35400,35400,35400,35400,0
|
|
20240326,183600,14695139700,35400,35400,35400,35400,0
|
|
20240326,183500,14695139700,35400,35400,35400,35400,0
|
|
20240326,183400,14695139700,35400,35400,35400,35400,0
|
|
20240326,183300,14695139700,35400,35400,35400,35400,0
|
|
20240326,183200,14695139700,35400,35400,35400,35400,0
|
|
20240326,183100,14695139700,35400,35400,35400,35400,0
|
|
20240326,183000,14695139700,35400,35400,35400,35400,0
|
|
20240326,182900,14695139700,35400,35400,35400,35400,0
|
|
20240326,182800,14695139700,35400,35400,35400,35400,0
|
|
20240326,182700,14695139700,35400,35400,35400,35400,0
|
|
20240326,182600,14695139700,35400,35400,35400,35400,0
|
|
20240326,182500,14695139700,35400,35400,35400,35400,0
|
|
20240326,182400,14695139700,35400,35400,35400,35400,0
|
|
20240326,182300,14695139700,35400,35400,35400,35400,0
|
|
20240326,182200,14695139700,35400,35400,35400,35400,0
|
|
20240326,182100,14695139700,35400,35400,35400,35400,0
|
|
20240326,182000,14695139700,35400,35400,35400,35400,0
|
|
20240326,181900,14695139700,35400,35400,35400,35400,0
|
|
20240326,181800,14695139700,35400,35400,35400,35400,0
|
|
20240326,181700,14695139700,35400,35400,35400,35400,0
|
|
20240326,181600,14695139700,35400,35400,35400,35400,0
|
|
20240326,181500,14695139700,35400,35400,35400,35400,0
|
|
20240326,181400,14695139700,35400,35400,35400,35400,0
|
|
20240326,181300,14695139700,35400,35400,35400,35400,0
|
|
20240326,181200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,181100,14695139700,35400,35400,35400,35400,0
|
|
20240326,181000,14695139700,35400,35400,35400,35400,0
|
|
20240326,180900,14695139700,35400,35400,35400,35400,0
|
|
20240326,180800,14695139700,35400,35400,35400,35400,0
|
|
20240326,180700,14695139700,35400,35400,35400,35400,0
|
|
20240326,180600,14695139700,35400,35400,35400,35400,0
|
|
20240326,180500,14695139700,35400,35400,35400,35400,0
|
|
20240326,180400,14695139700,35400,35400,35400,35400,0
|
|
20240326,180300,14695139700,35400,35400,35400,35400,0
|
|
20240326,180200,14695139700,35400,35400,35400,35400,0
|
|
20240326,180100,14695139700,35400,35400,35400,35400,0
|
|
20240326,180000,14695139700,35400,35400,35400,35400,0
|
|
20240326,175900,14695139700,35400,35400,35400,35400,0
|
|
20240326,175800,14695139700,35400,35400,35400,35400,0
|
|
20240326,175700,14695139700,35400,35400,35400,35400,0
|
|
20240326,175600,14695139700,35400,35400,35400,35400,0
|
|
20240326,175500,14695139700,35400,35400,35400,35400,0
|
|
20240326,175400,14695139700,35400,35400,35400,35400,0
|
|
20240326,175300,14695139700,35400,35400,35400,35400,0
|
|
20240326,175200,14695139700,35400,35400,35400,35400,0
|
|
20240326,175100,14695139700,35400,35400,35400,35400,0
|
|
20240326,175000,14695139700,35400,35400,35400,35400,0
|
|
20240326,174900,14695139700,35400,35400,35400,35400,0
|
|
20240326,174800,14695139700,35400,35400,35400,35400,0
|
|
20240326,174700,14695139700,35400,35400,35400,35400,0
|
|
20240326,174600,14695139700,35400,35400,35400,35400,0
|
|
20240326,174500,14695139700,35400,35400,35400,35400,0
|
|
20240326,174400,14695139700,35400,35400,35400,35400,0
|
|
20240326,174300,14695139700,35400,35400,35400,35400,0
|
|
20240326,174200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,174100,14695139700,35400,35400,35400,35400,0
|
|
20240326,174000,14695139700,35400,35400,35400,35400,0
|
|
20240326,173900,14695139700,35400,35400,35400,35400,0
|
|
20240326,173800,14695139700,35400,35400,35400,35400,0
|
|
20240326,173700,14695139700,35400,35400,35400,35400,0
|
|
20240326,173600,14695139700,35400,35400,35400,35400,0
|
|
20240326,173500,14695139700,35400,35400,35400,35400,0
|
|
20240326,173400,14695139700,35400,35400,35400,35400,0
|
|
20240326,173300,14695139700,35400,35400,35400,35400,0
|
|
20240326,173200,14695139700,35400,35400,35400,35400,0
|
|
20240326,173100,14695139700,35400,35400,35400,35400,0
|
|
20240326,173000,14695139700,35400,35400,35400,35400,0
|
|
20240326,172900,14695139700,35400,35400,35400,35400,0
|
|
20240326,172800,14695139700,35400,35400,35400,35400,0
|
|
20240326,172700,14695139700,35400,35400,35400,35400,0
|
|
20240326,172600,14695139700,35400,35400,35400,35400,0
|
|
20240326,172500,14695139700,35400,35400,35400,35400,0
|
|
20240326,172400,14695139700,35400,35400,35400,35400,0
|
|
20240326,172300,14695139700,35400,35400,35400,35400,0
|
|
20240326,172200,14695139700,35400,35400,35400,35400,0
|
|
20240326,172100,14695139700,35400,35400,35400,35400,0
|
|
20240326,172000,14695139700,35400,35400,35400,35400,0
|
|
20240326,171900,14695139700,35400,35400,35400,35400,0
|
|
20240326,171800,14695139700,35400,35400,35400,35400,0
|
|
20240326,171700,14695139700,35400,35400,35400,35400,0
|
|
20240326,171600,14695139700,35400,35400,35400,35400,0
|
|
20240326,171500,14695139700,35400,35400,35400,35400,0
|
|
20240326,171400,14695139700,35400,35400,35400,35400,0
|
|
20240326,171300,14695139700,35400,35400,35400,35400,0
|
|
20240326,171200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,171100,14695139700,35400,35400,35400,35400,0
|
|
20240326,171000,14695139700,35400,35400,35400,35400,0
|
|
20240326,170900,14695139700,35400,35400,35400,35400,0
|
|
20240326,170800,14695139700,35400,35400,35400,35400,0
|
|
20240326,170700,14695139700,35400,35400,35400,35400,0
|
|
20240326,170600,14695139700,35400,35400,35400,35400,0
|
|
20240326,170500,14695139700,35400,35400,35400,35400,0
|
|
20240326,170400,14695139700,35400,35400,35400,35400,0
|
|
20240326,170300,14695139700,35400,35400,35400,35400,0
|
|
20240326,170200,14695139700,35400,35400,35400,35400,0
|
|
20240326,170100,14695139700,35400,35400,35400,35400,0
|
|
20240326,170000,14695139700,35400,35400,35400,35400,0
|
|
20240326,165900,14695139700,35400,35400,35400,35400,0
|
|
20240326,165800,14695139700,35400,35400,35400,35400,0
|
|
20240326,165700,14695139700,35400,35400,35400,35400,0
|
|
20240326,165600,14695139700,35400,35400,35400,35400,0
|
|
20240326,165500,14695139700,35400,35400,35400,35400,0
|
|
20240326,165400,14695139700,35400,35400,35400,35400,0
|
|
20240326,165300,14695139700,35400,35400,35400,35400,0
|
|
20240326,165200,14695139700,35400,35400,35400,35400,0
|
|
20240326,165100,14695139700,35400,35400,35400,35400,0
|
|
20240326,165000,14695139700,35400,35400,35400,35400,0
|
|
20240326,164900,14695139700,35400,35400,35400,35400,0
|
|
20240326,164800,14695139700,35400,35400,35400,35400,0
|
|
20240326,164700,14695139700,35400,35400,35400,35400,0
|
|
20240326,164600,14695139700,35400,35400,35400,35400,0
|
|
20240326,164500,14695139700,35400,35400,35400,35400,0
|
|
20240326,164400,14695139700,35400,35400,35400,35400,0
|
|
20240326,164300,14695139700,35400,35400,35400,35400,0
|
|
20240326,164200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,164100,14695139700,35400,35400,35400,35400,0
|
|
20240326,164000,14695139700,35400,35400,35400,35400,0
|
|
20240326,163900,14695139700,35400,35400,35400,35400,0
|
|
20240326,163800,14695139700,35400,35400,35400,35400,0
|
|
20240326,163700,14695139700,35400,35400,35400,35400,0
|
|
20240326,163600,14695139700,35400,35400,35400,35400,0
|
|
20240326,163500,14695139700,35400,35400,35400,35400,0
|
|
20240326,163400,14695139700,35400,35400,35400,35400,0
|
|
20240326,163300,14695139700,35400,35400,35400,35400,0
|
|
20240326,163200,14695139700,35400,35400,35400,35400,0
|
|
20240326,163100,14695139700,35400,35400,35400,35400,0
|
|
20240326,163000,14695139700,35400,35400,35400,35400,0
|
|
20240326,162900,14695139700,35400,35400,35400,35400,0
|
|
20240326,162800,14695139700,35400,35400,35400,35400,0
|
|
20240326,162700,14695139700,35400,35400,35400,35400,0
|
|
20240326,162600,14695139700,35400,35400,35400,35400,0
|
|
20240326,162500,14695139700,35400,35400,35400,35400,0
|
|
20240326,162400,14695139700,35400,35400,35400,35400,0
|
|
20240326,162300,14695139700,35400,35400,35400,35400,0
|
|
20240326,162200,14695139700,35400,35400,35400,35400,0
|
|
20240326,162100,14695139700,35400,35400,35400,35400,0
|
|
20240326,162000,14695139700,35400,35400,35400,35400,0
|
|
20240326,161900,14695139700,35400,35400,35400,35400,0
|
|
20240326,161800,14695139700,35400,35400,35400,35400,0
|
|
20240326,161700,14695139700,35400,35400,35400,35400,0
|
|
20240326,161600,14695139700,35400,35400,35400,35400,0
|
|
20240326,161500,14695139700,35400,35400,35400,35400,0
|
|
20240326,161400,14695139700,35400,35400,35400,35400,0
|
|
20240326,161300,14695139700,35400,35400,35400,35400,0
|
|
20240326,161200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,161100,14695139700,35400,35400,35400,35400,0
|
|
20240326,161000,14695139700,35400,35400,35400,35400,0
|
|
20240326,160900,14695139700,35400,35400,35400,35400,0
|
|
20240326,160800,14695139700,35400,35400,35400,35400,0
|
|
20240326,160700,14695139700,35400,35400,35400,35400,0
|
|
20240326,160600,14695139700,35400,35400,35400,35400,0
|
|
20240326,160500,14695139700,35400,35400,35400,35400,0
|
|
20240326,160400,14695139700,35400,35400,35400,35400,0
|
|
20240326,160300,14695139700,35400,35400,35400,35400,0
|
|
20240326,160200,14695139700,35400,35400,35400,35400,0
|
|
20240326,160100,14695139700,35400,35400,35400,35400,0
|
|
20240326,160000,14695139700,35400,35400,35400,35400,0
|
|
20240326,155900,14695139700,35400,35400,35400,35400,0
|
|
20240326,155800,14695139700,35400,35400,35400,35400,0
|
|
20240326,155700,14695139700,35400,35400,35400,35400,0
|
|
20240326,155600,14695139700,35400,35400,35400,35400,0
|
|
20240326,155500,14695139700,35400,35400,35400,35400,0
|
|
20240326,155400,14695139700,35400,35400,35400,35400,0
|
|
20240326,155300,14695139700,35400,35400,35400,35400,0
|
|
20240326,155200,14695139700,35400,35400,35400,35400,0
|
|
20240326,155100,14695139700,35400,35400,35400,35400,0
|
|
20240326,155000,14695139700,35400,35400,35400,35400,0
|
|
20240326,154900,14695139700,35400,35400,35400,35400,0
|
|
20240326,154800,14695139700,35400,35400,35400,35400,0
|
|
20240326,154700,14695139700,35400,35400,35400,35400,0
|
|
20240326,154600,14695139700,35400,35400,35400,35400,0
|
|
20240326,154500,14695139700,35400,35400,35400,35400,0
|
|
20240326,154400,14695139700,35400,35400,35400,35400,0
|
|
20240326,154300,14695139700,35400,35400,35400,35400,0
|
|
20240326,154200,14695139700,35400,35400,35400,35400,5357
|
|
20240326,154100,14695139700,35400,35400,35400,35400,0
|
|
20240326,154000,14695139700,35400,35400,35400,35400,0
|
|
20240326,153900,14695139700,35400,35400,35400,35400,0
|
|
20240326,153800,14695139700,35400,35400,35400,35400,0
|
|
20240326,153700,14695139700,35400,35400,35400,35400,0
|
|
20240326,153600,14695139700,35400,35400,35400,35400,0
|
|
20240326,153500,14695139700,35400,35400,35400,35400,0
|
|
20240326,153400,14695139700,35400,35400,35400,35400,0
|
|
20240326,153300,14695139700,35400,35400,35400,35400,0
|
|
20240326,153200,14695139700,35400,35400,35400,35400,0
|
|
20240326,153100,14695139700,35400,35400,35400,35400,0
|
|
20240326,153000,14695139700,35400,35400,35400,35400,5357
|
|
20240326,152900,14505501900,35350,35350,35350,35350,0
|
|
20240326,152800,14505501900,35350,35350,35350,35350,0
|
|
20240326,152700,14505501900,35350,35350,35350,35350,0
|
|
20240326,152600,14505501900,35350,35350,35350,35350,0
|
|
20240326,152500,14505501900,35350,35350,35350,35350,0
|
|
20240326,152400,14505501900,35350,35350,35350,35350,0
|
|
20240326,152300,14505501900,35350,35350,35350,35350,0
|
|
20240326,152200,14505501900,35350,35350,35350,35350,0
|
|
20240326,152100,14505501900,35350,35350,35350,35350,0
|
|
20240326,152000,14505501900,35350,35350,35350,35350,0
|
|
20240326,151900,14505501900,35350,35300,35350,35300,970
|
|
20240326,151800,14471228950,35300,35300,35350,35250,201
|
|
20240326,151700,14464135000,35350,35350,35350,35300,1105
|
|
20240326,151600,14425123700,35350,35350,35400,35300,1140
|
|
20240326,151500,14384791450,35350,35300,35400,35300,915
|
|
20240326,151400,14352448550,35300,35300,35400,35300,1040
|
|
20240326,151300,14315682850,35350,35350,35400,35300,982
|
|
20240326,151200,14280988600,35300,35300,35350,35250,782
|
|
20240326,151100,14253369950,35300,35300,35350,35250,1150
|
|
20240326,151000,14212772300,35250,35200,35300,35150,1866
|
|
20240326,150900,14146998000,35200,35300,35300,35200,714
|
|
20240326,150800,14121849450,35250,35250,35300,35200,1157
|
|
20240326,150700,14081074250,35250,35350,35350,35250,528
|
|
20240326,150600,14062441700,35350,35350,35400,35350,1383
|
|
20240326,150500,14013548000,35350,35350,35400,35300,733
|
|
20240326,150400,13987622900,35350,35300,35350,35300,496
|
|
20240326,150300,13970109400,35350,35300,35400,35300,720
|
|
20240326,150200,13944687650,35350,35400,35400,35350,373
|
|
20240326,150100,13931496550,35350,35500,35500,35350,2327
|
|
20240326,150000,13849132050,35450,35500,35500,35450,273
|
|
20240326,145900,13839451300,35450,35450,35500,35400,395
|
|
20240326,145800,13825445350,35450,35400,35500,35400,523
|
|
20240326,145700,13806908750,35500,35500,35500,35400,346
|
|
20240326,145600,13794644700,35500,35500,35500,35400,296
|
|
20240326,145500,13784156750,35450,35450,35500,35450,666
|
|
20240326,145400,13760542750,35500,35550,35550,35500,669
|
|
20240326,145300,13736788550,35550,35550,35550,35450,907
|
|
20240326,145200,13704593750,35550,35500,35550,35500,560
|
|
20240326,145100,13684697650,35550,35550,35550,35500,115
|
|
20240326,145000,13680610000,35550,35550,35550,35500,540
|
|
20240326,144900,13661415250,35500,35550,35550,35500,495
|
|
20240326,144800,13643833300,35500,35500,35550,35500,985
|
|
20240326,144700,13608861350,35500,35500,35550,35450,1198
|
|
20240326,144600,13566330100,35500,35500,35550,35450,938
|
|
20240326,144500,13533030300,35500,35500,35550,35500,382
|
|
20240326,144400,13519452650,35500,35500,35550,35450,884
|
|
20240326,144300,13488069750,35550,35500,35550,35500,381
|
|
20240326,144200,13474533450,35550,35550,35600,35500,1237
|
|
20240326,144100,13430607450,35550,35550,35600,35500,1093
|
|
20240326,144000,13391741400,35500,35500,35550,35500,651
|
|
20240326,143900,13368622800,35550,35500,35550,35450,723
|
|
20240326,143800,13342952100,35550,35500,35550,35450,961
|
|
20240326,143700,13308830150,35500,35450,35550,35450,1806
|
|
20240326,143600,13244737600,35500,35500,35500,35450,420
|
|
20240326,143500,13229835450,35500,35500,35550,35450,831
|
|
20240326,143400,13200333350,35550,35550,35600,35500,573
|
|
20240326,143300,13179961950,35550,35600,35600,35500,599
|
|
20240326,143200,13158651700,35600,35550,35650,35550,1468
|
|
20240326,143100,13106406650,35550,35600,35600,35550,548
|
|
20240326,143000,13086919550,35600,35650,35650,35550,179
|
|
20240326,142900,13080546350,35600,35600,35650,35550,334
|
|
20240326,142800,13068660950,35600,35700,35700,35600,1763
|
|
20240326,142700,13005814600,35650,35600,35700,35600,2771
|
|
20240326,142600,12907101650,35600,35500,35600,35450,1311
|
|
20240326,142500,12860508050,35500,35500,35550,35400,1760
|
|
20240326,142400,12798117150,35500,35450,35500,35400,963
|
|
20240326,142300,12763962150,35450,35550,35550,35450,2619
|
|
20240326,142200,12671045700,35500,35550,35550,35500,709
|
|
20240326,142100,12645850900,35550,35550,35600,35550,586
|
|
20240326,142000,12625015350,35550,35600,35600,35550,412
|
|
20240326,141900,12610362350,35550,35550,35600,35500,477
|
|
20240326,141800,12593391150,35600,35600,35650,35550,1714
|
|
20240326,141700,12532432200,35650,35700,35700,35600,1659
|
|
20240326,141600,12473325850,35700,35700,35700,35600,3227
|
|
20240326,141500,12358339950,35700,35700,35750,35650,2659
|
|
20240326,141400,12263415450,35650,35600,35700,35600,640
|
|
20240326,141300,12240614850,35650,35550,35650,35550,1509
|
|
20240326,141200,12186910600,35550,35650,35700,35550,936
|
|
20240326,141100,12153587800,35650,35750,35750,35650,6693
|
|
20240326,141000,11914725450,35750,35500,35750,35500,4984
|
|
20240326,140900,11737026100,35600,35450,35600,35450,4509
|
|
20240326,140800,11576731800,35450,35400,35450,35400,1844
|
|
20240326,140700,11511374000,35400,35400,35450,35400,716
|
|
20240326,140600,11486026450,35400,35450,35450,35350,1201
|
|
20240326,140500,11443511600,35450,35350,35450,35300,2995
|
|
20240326,140400,11337549500,35300,35350,35400,35300,1356
|
|
20240326,140300,11289615600,35350,35300,35350,35250,962
|
|
20240326,140200,11255639450,35250,35200,35300,35100,608
|
|
20240326,140100,11234224900,35200,35150,35250,35150,675
|
|
20240326,140000,11210485450,35150,35200,35200,35100,277
|
|
20240326,135900,11200749000,35200,35000,35200,35000,1182
|
|
20240326,135800,11159319700,35000,35150,35200,35000,1539
|
|
20240326,135700,11105307200,35250,35300,35300,35200,750
|
|
20240326,135600,11078874600,35300,35350,35400,35250,1884
|
|
20240326,135500,11012309000,35400,35400,35450,35300,3669
|
|
20240326,135400,10882522350,35350,35150,35400,35100,5014
|
|
20240326,135300,10705555150,35200,35150,35200,35100,1165
|
|
20240326,135200,10664604550,35200,35250,35250,35150,739
|
|
20240326,135100,10638585400,35200,35150,35200,35150,939
|
|
20240326,135000,10605537350,35200,35100,35200,35100,480
|
|
20240326,134900,10588661300,35100,35150,35150,35100,545
|
|
20240326,134800,10569513600,35150,35000,35150,35000,1679
|
|
20240326,134700,10510556100,35000,35000,35050,34950,735
|
|
20240326,134600,10484841050,34950,35000,35050,34950,758
|
|
20240326,134500,10458316750,35050,35000,35050,35000,148
|
|
20240326,134400,10453129900,35000,35000,35050,35000,333
|
|
20240326,134300,10441460150,35050,35000,35050,34950,312
|
|
20240326,134200,10430537200,35000,34900,35000,34900,883
|
|
20240326,134100,10399650200,34950,34900,34950,34900,161
|
|
20240326,134000,10394031250,34900,34950,34950,34900,247
|
|
20240326,133900,10385407650,34950,34900,34950,34900,44
|
|
20240326,133800,10383871650,34900,34900,34900,34850,440
|
|
20240326,133700,10368515950,34950,34950,34950,34950,175
|
|
20240326,133600,10362399700,34950,34900,34950,34900,81
|
|
20240326,133500,10359571950,34900,34900,34900,34900,180
|
|
20240326,133400,10353289950,34950,35000,35000,34900,214
|
|
20240326,133300,10345811900,34950,34950,35000,34900,500
|
|
20240326,133200,10328328350,34950,35000,35000,34900,289
|
|
20240326,133100,10318216500,34950,34900,34950,34900,366
|
|
20240326,133000,10305437400,34900,34800,34900,34800,36
|
|
20240326,132900,10304182150,34850,34900,34900,34850,180
|
|
20240326,132800,10297905650,34900,34900,34900,34850,175
|
|
20240326,132700,10291805150,34850,34850,34850,34850,329
|
|
20240326,132600,10280339500,34900,34900,34950,34850,317
|
|
20240326,132500,10269275000,34950,35000,35000,34950,182
|
|
20240326,132400,10262913500,35000,35050,35050,34950,598
|
|
20240326,132300,10241981450,35050,35050,35050,35000,440
|
|
20240326,132200,10226560700,35000,34950,35050,34950,2349
|
|
20240326,132100,10144348900,35000,34950,35000,34950,414
|
|
20240326,132000,10129879200,34900,34850,34950,34850,831
|
|
20240326,131900,10100839350,34950,34850,34950,34850,268
|
|
20240326,131800,10091493250,34900,34800,34900,34800,346
|
|
20240326,131700,10079443650,34800,34850,34850,34750,404
|
|
20240326,131600,10065380650,34850,34900,34900,34750,1275
|
|
20240326,131500,10020994900,34900,34900,34950,34850,261
|
|
20240326,131400,10011884800,34850,34750,34850,34750,720
|
|
20240326,131300,9986820050,34800,34700,34800,34700,288
|
|
20240326,131200,9976812800,34700,34700,34700,34700,86
|
|
20240326,131100,9973828600,34650,34750,34750,34650,133
|
|
20240326,131000,9969218900,34750,34700,34750,34650,463
|
|
20240326,130900,9953150900,34650,34700,34700,34650,101
|
|
20240326,130800,9949651000,34650,34750,34800,34650,545
|
|
20240326,130700,9930738100,34750,34750,34750,34700,450
|
|
20240326,130600,9915106100,34700,34750,34750,34650,68
|
|
20240326,130500,9912745200,34800,34700,34800,34650,545
|
|
20240326,130400,9893808700,34700,34700,34700,34600,424
|
|
20240326,130300,9879100750,34600,34700,34700,34600,146
|
|
20240326,130200,9874037950,34700,34600,34700,34600,144
|
|
20240326,130100,9869055050,34600,34650,34650,34600,190
|
|
20240326,130000,9862475250,34700,34550,34700,34550,1084
|
|
20240326,125900,9824882850,34550,34600,34700,34550,1314
|
|
20240326,125800,9779451900,34650,34650,34700,34550,4212
|
|
20240326,125700,9633675450,34650,34700,34700,34650,12
|
|
20240326,125600,9633259300,34700,34700,34700,34600,1269
|
|
20240326,125500,9589265000,34600,34600,34700,34600,613
|
|
20240326,125400,9568022150,34650,34650,34650,34600,891
|
|
20240326,125300,9537153100,34650,34650,34650,34650,901
|
|
20240326,125200,9505933450,34700,34750,34750,34700,739
|
|
20240326,125100,9480263700,34800,34800,34800,34750,78
|
|
20240326,125000,9477549550,34800,34750,34800,34750,254
|
|
20240326,124900,9468722700,34750,34800,34800,34750,721
|
|
20240326,124800,9443641900,34800,34750,34800,34700,1216
|
|
20240326,124700,9401334750,34750,34750,34800,34700,447
|
|
20240326,124600,9385811100,34750,34750,34750,34650,1691
|
|
20240326,124500,9327072600,34750,34700,34750,34650,342
|
|
20240326,124400,9315209950,34700,34650,34750,34650,571
|
|
20240326,124300,9295417600,34700,34700,34700,34650,950
|
|
20240326,124200,9262456200,34750,34800,34800,34700,2330
|
|
20240326,124100,9181505100,34800,34800,34850,34750,439
|
|
20240326,124000,9166232200,34800,34800,34850,34800,144
|
|
20240326,123900,9161220650,34800,34800,34850,34800,431
|
|
20240326,123800,9146220750,34800,34750,34800,34750,160
|
|
20240326,123700,9140653950,34800,34750,34850,34750,214
|
|
20240326,123600,9133213900,34850,34900,34900,34800,3620
|
|
20240326,123500,9007131700,34900,34900,34900,34850,160
|
|
20240326,123400,9001550000,34900,34950,35000,34900,698
|
|
20240326,123300,8977156850,34950,34900,34950,34900,316
|
|
20240326,123200,8966114000,34900,34900,34900,34900,148
|
|
20240326,123100,8960948800,34900,34900,34950,34900,627
|
|
20240326,123000,8939065800,34900,34900,34900,34900,121
|
|
20240326,122900,8934842900,34900,34900,34900,34900,188
|
|
20240326,122800,8928281700,34900,35000,35000,34900,1948
|
|
20240326,122700,8860250600,35000,34950,35000,34950,35
|
|
20240326,122600,8859025900,34950,34950,34950,34950,159
|
|
20240326,122500,8853468850,35000,34950,35000,34950,99
|
|
20240326,122400,8850008200,34950,34950,34950,34950,44
|
|
20240326,122300,8848470400,34950,35000,35000,34950,44
|
|
20240326,122200,8846931550,35000,34950,35000,34950,115
|
|
20240326,122100,8842906600,34950,34950,34950,34950,297
|
|
20240326,122000,8832526450,34950,35000,35000,34950,309
|
|
20240326,121900,8821726600,35000,34950,35050,34950,58
|
|
20240326,121800,8819699150,34950,35000,35000,34950,613
|
|
20240326,121700,8798270200,35000,35050,35050,35000,340
|
|
20240326,121600,8786369900,35050,35000,35050,35000,173
|
|
20240326,121500,8780314350,35000,35000,35000,35000,0
|
|
20240326,121400,8780314350,35000,35100,35100,35000,748
|
|
20240326,121300,8754133000,35000,35050,35050,35000,545
|
|
20240326,121200,8735041550,35100,35100,35100,35050,43
|
|
20240326,121100,8733534000,35100,35100,35150,35050,21
|
|
20240326,121000,8732796400,35100,35100,35100,35050,161
|
|
20240326,120900,8727146000,35100,35100,35100,35100,6
|
|
20240326,120800,8726935400,35100,35100,35150,35100,652
|
|
20240326,120700,8704049650,35100,35100,35150,35100,127
|
|
20240326,120600,8699591450,35100,35050,35100,35050,5
|
|
20240326,120500,8699416150,35100,35100,35100,35000,136
|
|
20240326,120400,8694648900,35100,35050,35100,35000,224
|
|
20240326,120300,8686799150,35100,35100,35100,35050,65
|
|
20240326,120200,8684517950,35050,35100,35150,35000,75
|
|
20240326,120100,8681888600,35150,35100,35150,34950,2559
|
|
20240326,120000,8592229300,35100,35100,35100,35100,19
|
|
20240326,115900,8591562400,35150,35150,35150,35100,158
|
|
20240326,115800,8586008900,35200,35250,35250,35200,1067
|
|
20240326,115700,8548447950,35200,35200,35250,35200,333
|
|
20240326,115600,8536718500,35250,35250,35250,35200,165
|
|
20240326,115500,8530909900,35200,35150,35200,35150,218
|
|
20240326,115400,8523236850,35200,35150,35200,35150,64
|
|
20240326,115300,8520985700,35150,35100,35150,35100,635
|
|
20240326,115200,8498676200,35100,35100,35100,35050,345
|
|
20240326,115100,8486567450,35100,35100,35100,35050,46
|
|
20240326,115000,8484953950,35050,35050,35100,35050,157
|
|
20240326,114900,8479450850,35050,35050,35050,35050,43
|
|
20240326,114800,8477943700,35050,35050,35100,35050,125
|
|
20240326,114700,8473561850,35050,35050,35050,35050,143
|
|
20240326,114600,8468549700,35050,35050,35050,35050,38
|
|
20240326,114500,8467217800,35100,35050,35100,35050,43
|
|
20240326,114400,8465710000,35050,35100,35100,35050,320
|
|
20240326,114300,8454487650,35100,35150,35150,35100,338
|
|
20240326,114200,8442608450,35150,35200,35200,35150,33
|
|
20240326,114100,8441447950,35150,35150,35200,35150,551
|
|
20240326,114000,8422061600,35150,35150,35150,35150,48
|
|
20240326,113900,8420374400,35150,35100,35150,35100,34
|
|
20240326,113800,8419179600,35100,35100,35150,35100,248
|
|
20240326,113700,8410469550,35150,35100,35150,35050,323
|
|
20240326,113600,8399133850,35100,35050,35100,35050,126
|
|
20240326,113500,8394717000,35050,35050,35050,35050,145
|
|
20240326,113400,8389634750,35050,35050,35100,35050,77
|
|
20240326,113300,8386935050,35050,35050,35050,35050,55
|
|
20240326,113200,8385007300,35000,34900,35000,34900,524
|
|
20240326,113100,8366704300,34900,35100,35100,34900,432
|
|
20240326,113000,8351613600,35100,35000,35150,34900,3899
|
|
20240326,112900,8215474150,35000,35050,35200,34950,7112
|
|
20240326,112800,7966497300,35100,35200,35200,35100,1214
|
|
20240326,112700,7923860800,35200,35100,35200,35100,321
|
|
20240326,112600,7912583050,35100,35150,35150,35100,331
|
|
20240326,112500,7900964600,35150,35150,35150,35100,121
|
|
20240326,112400,7896712500,35150,35200,35200,35150,54
|
|
20240326,112300,7894813400,35150,35200,35200,35150,965
|
|
20240326,112200,7860888700,35250,35250,35250,35200,315
|
|
20240326,112100,7849785700,35250,35200,35250,35200,281
|
|
20240326,112000,7839893000,35250,35300,35300,35250,639
|
|
20240326,111900,7817350900,35250,35300,35300,35250,19
|
|
20240326,111800,7816680450,35300,35250,35300,35200,243
|
|
20240326,111700,7808116300,35200,35250,35300,35200,43
|
|
20240326,111600,7806600600,35300,35300,35300,35250,105
|
|
20240326,111500,7802898400,35300,35250,35300,35250,69
|
|
20240326,111400,7800466050,35250,35250,35250,35200,742
|
|
20240326,111300,7774319350,35250,35200,35250,35150,941
|
|
20240326,111200,7741196700,35150,35200,35200,35150,172
|
|
20240326,111100,7735147300,35200,35100,35200,35100,616
|
|
20240326,111000,7713496850,35150,35100,35150,35100,854
|
|
20240326,110900,7683514950,35100,35100,35150,35100,199
|
|
20240326,110800,7676529050,35100,35100,35150,35100,222
|
|
20240326,110700,7668735750,35100,35150,35150,35100,879
|
|
20240326,110600,7637882700,35150,35150,35150,35150,959
|
|
20240326,110500,7604173850,35150,35200,35200,35150,698
|
|
20240326,110400,7579631550,35200,35200,35250,35200,602
|
|
20240326,110300,7558440350,35250,35250,35250,35200,303
|
|
20240326,110200,7547766300,35250,35250,35350,35250,467
|
|
20240326,110100,7531302050,35250,35250,35250,35250,655
|
|
20240326,110000,7508213300,35250,35350,35350,35250,490
|
|
20240326,105900,7490902400,35350,35450,35450,35250,875
|
|
20240326,105800,7459996400,35400,35400,35450,35300,571
|
|
20240326,105700,7439807850,35350,35450,35450,35350,1423
|
|
20240326,105600,7389439600,35450,35450,35450,35400,405
|
|
20240326,105500,7375092950,35450,35400,35450,35400,152
|
|
20240326,105400,7369705150,35450,35450,35450,35400,210
|
|
20240326,105300,7362260850,35400,35400,35400,35400,399
|
|
20240326,105200,7348136250,35400,35450,35500,35400,1100
|
|
20240326,105100,7309139550,35500,35450,35500,35400,468
|
|
20240326,105000,7292548550,35450,35400,35450,35400,323
|
|
20240326,104900,7281106350,35400,35400,35400,35350,476
|
|
20240326,104800,7264259700,35400,35350,35400,35350,751
|
|
20240326,104700,7237707800,35350,35350,35350,35300,601
|
|
20240326,104600,7216472200,35350,35350,35350,35300,136
|
|
20240326,104500,7211665050,35300,35250,35300,35200,881
|
|
20240326,104400,7180606300,35250,35250,35250,35250,349
|
|
20240326,104300,7168304050,35250,35250,35250,35250,450
|
|
20240326,104200,7152441550,35250,35350,35350,35200,2299
|
|
20240326,104100,7071369050,35300,35400,35450,35300,923
|
|
20240326,104000,7038722350,35400,35400,35400,35350,83
|
|
20240326,103900,7035785000,35400,35300,35400,35300,250
|
|
20240326,103800,7026951300,35300,35450,35450,35300,649
|
|
20240326,103700,7004000850,35400,35450,35450,35400,464
|
|
20240326,103600,6987554050,35450,35350,35450,35350,421
|
|
20240326,103500,6972658250,35400,35300,35400,35300,1215
|
|
20240326,103400,6929707650,35300,35400,35400,35300,688
|
|
20240326,103300,6905397650,35350,35400,35450,35350,1372
|
|
20240326,103200,6856826600,35450,35500,35500,35450,625
|
|
20240326,103100,6834668800,35500,35450,35500,35450,395
|
|
20240326,103000,6820662700,35450,35500,35550,35450,805
|
|
20240326,102900,6792079450,35500,35550,35550,35500,352
|
|
20240326,102800,6779572650,35600,35500,35600,35500,281
|
|
20240326,102700,6769581950,35550,35550,35600,35500,1260
|
|
20240326,102600,6724775750,35650,35550,35650,35550,621
|
|
20240326,102500,6702663600,35600,35600,35650,35550,714
|
|
20240326,102400,6677244950,35650,35600,35700,35600,214
|
|
20240326,102300,6669621200,35600,35650,35700,35600,748
|
|
20240326,102200,6642954250,35700,35750,35800,35700,1353
|
|
20240326,102100,6594625300,35800,35800,35850,35750,1111
|
|
20240326,102000,6554867950,35800,35650,35850,35650,2197
|
|
20240326,101900,6476202750,35850,35650,35850,35650,2762
|
|
20240326,101800,6377421550,35700,35650,35700,35650,286
|
|
20240326,101700,6367223750,35700,35650,35700,35650,71
|
|
20240326,101600,6364691650,35650,35700,35700,35650,625
|
|
20240326,101500,6342395400,35700,35800,35800,35700,442
|
|
20240326,101400,6326588000,35750,35800,35850,35750,505
|
|
20240326,101300,6308516550,35800,35750,35850,35700,1613
|
|
20240326,101200,6250771100,35750,35600,35750,35600,1461
|
|
20240326,101100,6198638250,35600,35550,35600,35550,673
|
|
20240326,101000,6174684350,35550,35550,35600,35550,239
|
|
20240326,100900,6166187700,35500,35500,35600,35500,1103
|
|
20240326,100800,6127011550,35550,35550,35550,35500,695
|
|
20240326,100700,6102319400,35600,35550,35600,35550,483
|
|
20240326,100600,6085148500,35550,35550,35600,35550,290
|
|
20240326,100500,6074836950,35550,35600,35600,35550,475
|
|
20240326,100400,6057942900,35600,35600,35650,35600,1008
|
|
20240326,100300,6022057600,35600,35600,35650,35600,1173
|
|
20240326,100200,5980295100,35650,35850,35850,35650,3055
|
|
20240326,100100,5871241200,35850,35850,35850,35750,1304
|
|
20240326,100000,5824577650,35800,35800,35900,35800,742
|
|
20240326,095900,5797978450,35850,35850,35900,35800,2303
|
|
20240326,095800,5715411300,35850,35750,35900,35750,3187
|
|
20240326,095700,5601140450,35750,35750,35800,35700,632
|
|
20240326,095600,5578537900,35800,35800,35800,35700,594
|
|
20240326,095500,5557308950,35700,35850,35950,35700,2596
|
|
20240326,095400,5464217950,35800,35650,35950,35650,8955
|
|
20240326,095300,5143248500,35650,35700,35750,35650,1359
|
|
20240326,095200,5094750800,35700,35700,35750,35700,393
|
|
20240326,095100,5080712900,35700,35700,35700,35650,1529
|
|
20240326,095000,5026150200,35700,35800,35850,35650,4348
|
|
20240326,094900,4870720550,35750,35800,35850,35750,4583
|
|
20240326,094800,4706521350,35800,35650,35850,35650,6551
|
|
20240326,094700,4472209600,35650,35550,35700,35550,6027
|
|
20240326,094600,4257509350,35550,35350,35550,35350,3479
|
|
20240326,094500,4134082950,35350,35350,35400,35300,596
|
|
20240326,094400,4113007950,35350,35400,35450,35350,604
|
|
20240326,094300,4091626800,35400,35400,35450,35400,433
|
|
20240326,094200,4076294900,35400,35400,35450,35400,455
|
|
20240326,094100,4060187300,35400,35500,35500,35400,699
|
|
20240326,094000,4035394600,35450,35450,35450,35400,637
|
|
20240326,093900,4012813500,35450,35450,35500,35400,781
|
|
20240326,093800,3985132050,35450,35500,35500,35450,1691
|
|
20240326,093700,3925158350,35500,35500,35550,35500,1252
|
|
20240326,093600,3880707550,35500,35600,35600,35500,1019
|
|
20240326,093500,3844482550,35550,35550,35600,35550,1077
|
|
20240326,093400,3806154600,35600,35600,35600,35500,4270
|
|
20240326,093300,3654264400,35600,35500,35600,35450,8114
|
|
20240326,093200,3365911700,35450,35450,35500,35400,817
|
|
20240326,093100,3336944600,35400,35450,35500,35300,2546
|
|
20240326,093000,3246703500,35450,35350,35450,35300,1972
|
|
20240326,092900,3176961000,35350,35250,35350,35250,442
|
|
20240326,092800,3161352650,35300,35250,35300,35250,908
|
|
20240326,092700,3129335200,35250,35150,35250,35150,609
|
|
20240326,092600,3107905800,35150,35200,35200,35150,250
|
|
20240326,092500,3099114850,35250,35200,35250,35150,629
|
|
20240326,092400,3076996700,35200,35150,35200,35100,570
|
|
20240326,092300,3056942200,35100,35150,35200,35100,325
|
|
20240326,092200,3045517850,35100,35200,35250,35100,1964
|
|
20240326,092100,2976423350,35250,35250,35300,35200,296
|
|
20240326,092000,2965988950,35300,35400,35400,35200,1119
|
|
20240326,091900,2926408350,35450,35500,35550,35400,3554
|
|
20240326,091800,2800291800,35500,35050,35500,35050,8984
|
|
20240326,091700,2482847050,35050,35150,35150,35050,1828
|
|
20240326,091600,2418737400,35100,35100,35100,35100,781
|
|
20240326,091500,2391324300,35100,35100,35150,35100,546
|
|
20240326,091400,2372157500,35100,35150,35150,35050,554
|
|
20240326,091300,2352716100,35100,35000,35150,35000,2508
|
|
20240326,091200,2264773300,35000,35150,35200,35000,1629
|
|
20240326,091100,2207587350,35150,35200,35250,35150,1118
|
|
20240326,091000,2168252750,35200,35350,35400,35200,3201
|
|
20240326,090900,2055249000,35350,35450,35450,35300,3637
|
|
20240326,090800,1926595850,35400,35400,35450,35350,3884
|
|
20240326,090700,1789082650,35400,35250,35400,35200,7821
|
|
20240326,090600,1512945550,35250,35250,35300,35200,3690
|
|
20240326,090500,1382875500,35250,35200,35300,35100,6613
|
|
20240326,090400,1150032850,35150,35200,35200,35100,3543
|
|
20240326,090300,1025419900,35200,35000,35300,34850,9863
|
|
20240326,090200,678996100,35050,34850,35100,34700,10443
|
|
20240326,090100,313940400,34800,34600,34950,34550,5609
|
|
20240326,090000,119257850,34600,34350,34650,34350,3370
|