657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,2301833150,23750,23750,23750,23750,497
|
|
20240328,195300,2301833150,23750,23750,23750,23750,0
|
|
20240328,195200,2301833150,23750,23750,23750,23750,0
|
|
20240328,195100,2301833150,23750,23750,23750,23750,0
|
|
20240328,195000,2301833150,23750,23750,23750,23750,0
|
|
20240328,194900,2301833150,23750,23750,23750,23750,0
|
|
20240328,194800,2301833150,23750,23750,23750,23750,0
|
|
20240328,194700,2301833150,23750,23750,23750,23750,0
|
|
20240328,194600,2301833150,23750,23750,23750,23750,0
|
|
20240328,194500,2301833150,23750,23750,23750,23750,0
|
|
20240328,194400,2301833150,23750,23750,23750,23750,0
|
|
20240328,194300,2301833150,23750,23750,23750,23750,0
|
|
20240328,194200,2301833150,23750,23750,23750,23750,0
|
|
20240328,194100,2301833150,23750,23750,23750,23750,0
|
|
20240328,194000,2301833150,23750,23750,23750,23750,0
|
|
20240328,193900,2301833150,23750,23750,23750,23750,0
|
|
20240328,193800,2301833150,23750,23750,23750,23750,0
|
|
20240328,193700,2301833150,23750,23750,23750,23750,0
|
|
20240328,193600,2301833150,23750,23750,23750,23750,0
|
|
20240328,193500,2301833150,23750,23750,23750,23750,0
|
|
20240328,193400,2301833150,23750,23750,23750,23750,0
|
|
20240328,193300,2301833150,23750,23750,23750,23750,0
|
|
20240328,193200,2301833150,23750,23750,23750,23750,0
|
|
20240328,193100,2301833150,23750,23750,23750,23750,0
|
|
20240328,193000,2301833150,23750,23750,23750,23750,0
|
|
20240328,192900,2301833150,23750,23750,23750,23750,0
|
|
20240328,192800,2301833150,23750,23750,23750,23750,0
|
|
20240328,192700,2301833150,23750,23750,23750,23750,0
|
|
20240328,192600,2301833150,23750,23750,23750,23750,0
|
|
20240328,192500,2301833150,23750,23750,23750,23750,0
|
|
20240328,192400,2301833150,23750,23750,23750,23750,497
|
|
20240328,192300,2301833150,23750,23750,23750,23750,0
|
|
20240328,192200,2301833150,23750,23750,23750,23750,0
|
|
20240328,192100,2301833150,23750,23750,23750,23750,0
|
|
20240328,192000,2301833150,23750,23750,23750,23750,0
|
|
20240328,191900,2301833150,23750,23750,23750,23750,0
|
|
20240328,191800,2301833150,23750,23750,23750,23750,0
|
|
20240328,191700,2301833150,23750,23750,23750,23750,0
|
|
20240328,191600,2301833150,23750,23750,23750,23750,0
|
|
20240328,191500,2301833150,23750,23750,23750,23750,0
|
|
20240328,191400,2301833150,23750,23750,23750,23750,0
|
|
20240328,191300,2301833150,23750,23750,23750,23750,0
|
|
20240328,191200,2301833150,23750,23750,23750,23750,0
|
|
20240328,191100,2301833150,23750,23750,23750,23750,0
|
|
20240328,191000,2301833150,23750,23750,23750,23750,0
|
|
20240328,190900,2301833150,23750,23750,23750,23750,0
|
|
20240328,190800,2301833150,23750,23750,23750,23750,0
|
|
20240328,190700,2301833150,23750,23750,23750,23750,0
|
|
20240328,190600,2301833150,23750,23750,23750,23750,0
|
|
20240328,190500,2301833150,23750,23750,23750,23750,0
|
|
20240328,190400,2301833150,23750,23750,23750,23750,0
|
|
20240328,190300,2301833150,23750,23750,23750,23750,0
|
|
20240328,190200,2301833150,23750,23750,23750,23750,0
|
|
20240328,190100,2301833150,23750,23750,23750,23750,0
|
|
20240328,190000,2301833150,23750,23750,23750,23750,0
|
|
20240328,185900,2301833150,23750,23750,23750,23750,0
|
|
20240328,185800,2301833150,23750,23750,23750,23750,0
|
|
20240328,185700,2301833150,23750,23750,23750,23750,0
|
|
20240328,185600,2301833150,23750,23750,23750,23750,0
|
|
20240328,185500,2301833150,23750,23750,23750,23750,0
|
|
20240328,185400,2301833150,23750,23750,23750,23750,497
|
|
20240328,185300,2301833150,23750,23750,23750,23750,0
|
|
20240328,185200,2301833150,23750,23750,23750,23750,0
|
|
20240328,185100,2301833150,23750,23750,23750,23750,0
|
|
20240328,185000,2301833150,23750,23750,23750,23750,0
|
|
20240328,184900,2301833150,23750,23750,23750,23750,0
|
|
20240328,184800,2301833150,23750,23750,23750,23750,0
|
|
20240328,184700,2301833150,23750,23750,23750,23750,0
|
|
20240328,184600,2301833150,23750,23750,23750,23750,0
|
|
20240328,184500,2301833150,23750,23750,23750,23750,0
|
|
20240328,184400,2301833150,23750,23750,23750,23750,0
|
|
20240328,184300,2301833150,23750,23750,23750,23750,0
|
|
20240328,184200,2301833150,23750,23750,23750,23750,0
|
|
20240328,184100,2301833150,23750,23750,23750,23750,0
|
|
20240328,184000,2301833150,23750,23750,23750,23750,0
|
|
20240328,183900,2301833150,23750,23750,23750,23750,0
|
|
20240328,183800,2301833150,23750,23750,23750,23750,0
|
|
20240328,183700,2301833150,23750,23750,23750,23750,0
|
|
20240328,183600,2301833150,23750,23750,23750,23750,0
|
|
20240328,183500,2301833150,23750,23750,23750,23750,0
|
|
20240328,183400,2301833150,23750,23750,23750,23750,0
|
|
20240328,183300,2301833150,23750,23750,23750,23750,0
|
|
20240328,183200,2301833150,23750,23750,23750,23750,0
|
|
20240328,183100,2301833150,23750,23750,23750,23750,0
|
|
20240328,183000,2301833150,23750,23750,23750,23750,0
|
|
20240328,182900,2301833150,23750,23750,23750,23750,0
|
|
20240328,182800,2301833150,23750,23750,23750,23750,0
|
|
20240328,182700,2301833150,23750,23750,23750,23750,0
|
|
20240328,182600,2301833150,23750,23750,23750,23750,0
|
|
20240328,182500,2301833150,23750,23750,23750,23750,0
|
|
20240328,182400,2301833150,23750,23750,23750,23750,497
|
|
20240328,182300,2301833150,23750,23750,23750,23750,0
|
|
20240328,182200,2301833150,23750,23750,23750,23750,0
|
|
20240328,182100,2301833150,23750,23750,23750,23750,0
|
|
20240328,182000,2301833150,23750,23750,23750,23750,0
|
|
20240328,181900,2301833150,23750,23750,23750,23750,0
|
|
20240328,181800,2301833150,23750,23750,23750,23750,0
|
|
20240328,181700,2301833150,23750,23750,23750,23750,0
|
|
20240328,181600,2301833150,23750,23750,23750,23750,0
|
|
20240328,181500,2301833150,23750,23750,23750,23750,0
|
|
20240328,181400,2301833150,23750,23750,23750,23750,0
|
|
20240328,181300,2301833150,23750,23750,23750,23750,0
|
|
20240328,181200,2301833150,23750,23750,23750,23750,0
|
|
20240328,181100,2301833150,23750,23750,23750,23750,0
|
|
20240328,181000,2301833150,23750,23750,23750,23750,0
|
|
20240328,180900,2301833150,23750,23750,23750,23750,0
|
|
20240328,180800,2301833150,23750,23750,23750,23750,0
|
|
20240328,180700,2301833150,23750,23750,23750,23750,0
|
|
20240328,180600,2301833150,23750,23750,23750,23750,0
|
|
20240328,180500,2301833150,23750,23750,23750,23750,0
|
|
20240328,180400,2301833150,23750,23750,23750,23750,0
|
|
20240328,180300,2301833150,23750,23750,23750,23750,0
|
|
20240328,180200,2301833150,23750,23750,23750,23750,0
|
|
20240328,180100,2301833150,23750,23750,23750,23750,0
|
|
20240328,180000,2301833150,23750,23750,23750,23750,0
|
|
20240328,175900,2301833150,23750,23750,23750,23750,0
|
|
20240328,175800,2301833150,23750,23750,23750,23750,0
|
|
20240328,175700,2301833150,23750,23750,23750,23750,0
|
|
20240328,175600,2301833150,23750,23750,23750,23750,0
|
|
20240328,175500,2301833150,23750,23750,23750,23750,0
|
|
20240328,175400,2301833150,23750,23750,23750,23750,497
|
|
20240328,175300,2301833150,23750,23750,23750,23750,0
|
|
20240328,175200,2301833150,23750,23750,23750,23750,0
|
|
20240328,175100,2301833150,23750,23750,23750,23750,0
|
|
20240328,175000,2301833150,23750,23750,23750,23750,0
|
|
20240328,174900,2301833150,23750,23750,23750,23750,0
|
|
20240328,174800,2301833150,23750,23750,23750,23750,0
|
|
20240328,174700,2301833150,23750,23750,23750,23750,0
|
|
20240328,174600,2301833150,23750,23750,23750,23750,0
|
|
20240328,174500,2301833150,23750,23750,23750,23750,0
|
|
20240328,174400,2301833150,23750,23750,23750,23750,0
|
|
20240328,174300,2301833150,23750,23750,23750,23750,0
|
|
20240328,174200,2301833150,23750,23750,23750,23750,0
|
|
20240328,174100,2301833150,23750,23750,23750,23750,0
|
|
20240328,174000,2301833150,23750,23750,23750,23750,0
|
|
20240328,173900,2301833150,23750,23750,23750,23750,0
|
|
20240328,173800,2301833150,23750,23750,23750,23750,0
|
|
20240328,173700,2301833150,23750,23750,23750,23750,0
|
|
20240328,173600,2301833150,23750,23750,23750,23750,0
|
|
20240328,173500,2301833150,23750,23750,23750,23750,0
|
|
20240328,173400,2301833150,23750,23750,23750,23750,0
|
|
20240328,173300,2301833150,23750,23750,23750,23750,0
|
|
20240328,173200,2301833150,23750,23750,23750,23750,0
|
|
20240328,173100,2301833150,23750,23750,23750,23750,0
|
|
20240328,173000,2301833150,23750,23750,23750,23750,0
|
|
20240328,172900,2301833150,23750,23750,23750,23750,0
|
|
20240328,172800,2301833150,23750,23750,23750,23750,0
|
|
20240328,172700,2301833150,23750,23750,23750,23750,0
|
|
20240328,172600,2301833150,23750,23750,23750,23750,0
|
|
20240328,172500,2301833150,23750,23750,23750,23750,0
|
|
20240328,172400,2301833150,23750,23750,23750,23750,497
|
|
20240328,172300,2301833150,23750,23750,23750,23750,0
|
|
20240328,172200,2301833150,23750,23750,23750,23750,0
|
|
20240328,172100,2301833150,23750,23750,23750,23750,0
|
|
20240328,172000,2301833150,23750,23750,23750,23750,0
|
|
20240328,171900,2301833150,23750,23750,23750,23750,0
|
|
20240328,171800,2301833150,23750,23750,23750,23750,0
|
|
20240328,171700,2301833150,23750,23750,23750,23750,0
|
|
20240328,171600,2301833150,23750,23750,23750,23750,0
|
|
20240328,171500,2301833150,23750,23750,23750,23750,0
|
|
20240328,171400,2301833150,23750,23750,23750,23750,0
|
|
20240328,171300,2301833150,23750,23750,23750,23750,0
|
|
20240328,171200,2301833150,23750,23750,23750,23750,0
|
|
20240328,171100,2301833150,23750,23750,23750,23750,0
|
|
20240328,171000,2301833150,23750,23750,23750,23750,0
|
|
20240328,170900,2301833150,23750,23750,23750,23750,0
|
|
20240328,170800,2301833150,23750,23750,23750,23750,0
|
|
20240328,170700,2301833150,23750,23750,23750,23750,0
|
|
20240328,170600,2301833150,23750,23750,23750,23750,0
|
|
20240328,170500,2301833150,23750,23750,23750,23750,0
|
|
20240328,170400,2301833150,23750,23750,23750,23750,0
|
|
20240328,170300,2301833150,23750,23750,23750,23750,0
|
|
20240328,170200,2301833150,23750,23750,23750,23750,0
|
|
20240328,170100,2301833150,23750,23750,23750,23750,0
|
|
20240328,170000,2301833150,23750,23750,23750,23750,0
|
|
20240328,165900,2301833150,23750,23750,23750,23750,0
|
|
20240328,165800,2301833150,23750,23750,23750,23750,0
|
|
20240328,165700,2301833150,23750,23750,23750,23750,0
|
|
20240328,165600,2301833150,23750,23750,23750,23750,0
|
|
20240328,165500,2301833150,23750,23750,23750,23750,0
|
|
20240328,165400,2301833150,23750,23750,23750,23750,497
|
|
20240328,165300,2301833150,23750,23750,23750,23750,0
|
|
20240328,165200,2301833150,23750,23750,23750,23750,0
|
|
20240328,165100,2301833150,23750,23750,23750,23750,0
|
|
20240328,165000,2301833150,23750,23750,23750,23750,0
|
|
20240328,164900,2301833150,23750,23750,23750,23750,0
|
|
20240328,164800,2301833150,23750,23750,23750,23750,0
|
|
20240328,164700,2301833150,23750,23750,23750,23750,0
|
|
20240328,164600,2301833150,23750,23750,23750,23750,0
|
|
20240328,164500,2301833150,23750,23750,23750,23750,0
|
|
20240328,164400,2301833150,23750,23750,23750,23750,0
|
|
20240328,164300,2301833150,23750,23750,23750,23750,0
|
|
20240328,164200,2301833150,23750,23750,23750,23750,0
|
|
20240328,164100,2301833150,23750,23750,23750,23750,0
|
|
20240328,164000,2301833150,23750,23750,23750,23750,0
|
|
20240328,163900,2301833150,23750,23750,23750,23750,0
|
|
20240328,163800,2301833150,23750,23750,23750,23750,0
|
|
20240328,163700,2301833150,23750,23750,23750,23750,0
|
|
20240328,163600,2301833150,23750,23750,23750,23750,0
|
|
20240328,163500,2301833150,23750,23750,23750,23750,0
|
|
20240328,163400,2301833150,23750,23750,23750,23750,0
|
|
20240328,163300,2301833150,23750,23750,23750,23750,0
|
|
20240328,163200,2301833150,23750,23750,23750,23750,0
|
|
20240328,163100,2301833150,23750,23750,23750,23750,0
|
|
20240328,163000,2301833150,23750,23750,23750,23750,0
|
|
20240328,162900,2301833150,23750,23750,23750,23750,0
|
|
20240328,162800,2301833150,23750,23750,23750,23750,0
|
|
20240328,162700,2301833150,23750,23750,23750,23750,0
|
|
20240328,162600,2301833150,23750,23750,23750,23750,0
|
|
20240328,162500,2301833150,23750,23750,23750,23750,0
|
|
20240328,162400,2301833150,23750,23750,23750,23750,497
|
|
20240328,162300,2301833150,23750,23750,23750,23750,0
|
|
20240328,162200,2301833150,23750,23750,23750,23750,0
|
|
20240328,162100,2301833150,23750,23750,23750,23750,0
|
|
20240328,162000,2301833150,23750,23750,23750,23750,0
|
|
20240328,161900,2301833150,23750,23750,23750,23750,0
|
|
20240328,161800,2301833150,23750,23750,23750,23750,0
|
|
20240328,161700,2301833150,23750,23750,23750,23750,0
|
|
20240328,161600,2301833150,23750,23750,23750,23750,0
|
|
20240328,161500,2301833150,23750,23750,23750,23750,0
|
|
20240328,161400,2301833150,23750,23750,23750,23750,0
|
|
20240328,161300,2301833150,23750,23750,23750,23750,0
|
|
20240328,161200,2301833150,23750,23750,23750,23750,0
|
|
20240328,161100,2301833150,23750,23750,23750,23750,0
|
|
20240328,161000,2301833150,23750,23750,23750,23750,0
|
|
20240328,160900,2301833150,23750,23750,23750,23750,0
|
|
20240328,160800,2301833150,23750,23750,23750,23750,0
|
|
20240328,160700,2301833150,23750,23750,23750,23750,0
|
|
20240328,160600,2301833150,23750,23750,23750,23750,0
|
|
20240328,160500,2301833150,23750,23750,23750,23750,0
|
|
20240328,160400,2301833150,23750,23750,23750,23750,0
|
|
20240328,160300,2301833150,23750,23750,23750,23750,0
|
|
20240328,160200,2301833150,23750,23750,23750,23750,0
|
|
20240328,160100,2301833150,23750,23750,23750,23750,0
|
|
20240328,160000,2301833150,23750,23750,23750,23750,0
|
|
20240328,155900,2301833150,23750,23750,23750,23750,0
|
|
20240328,155800,2301833150,23750,23750,23750,23750,0
|
|
20240328,155700,2301833150,23750,23750,23750,23750,0
|
|
20240328,155600,2301833150,23750,23750,23750,23750,0
|
|
20240328,155500,2301833150,23750,23750,23750,23750,0
|
|
20240328,155400,2301833150,23750,23750,23750,23750,497
|
|
20240328,155300,2301833150,23750,23750,23750,23750,0
|
|
20240328,155200,2301833150,23750,23750,23750,23750,0
|
|
20240328,155100,2301833150,23750,23750,23750,23750,0
|
|
20240328,155000,2301833150,23750,23750,23750,23750,0
|
|
20240328,154900,2301833150,23750,23750,23750,23750,0
|
|
20240328,154800,2301833150,23750,23750,23750,23750,0
|
|
20240328,154700,2301833150,23750,23750,23750,23750,0
|
|
20240328,154600,2301833150,23750,23750,23750,23750,0
|
|
20240328,154500,2301833150,23750,23750,23750,23750,0
|
|
20240328,154400,2301833150,23750,23750,23750,23750,0
|
|
20240328,154300,2301833150,23750,23750,23750,23750,0
|
|
20240328,154200,2301833150,23750,23750,23750,23750,0
|
|
20240328,154100,2301833150,23750,23750,23750,23750,0
|
|
20240328,154000,2301833150,23750,23750,23750,23750,0
|
|
20240328,153900,2301833150,23750,23750,23750,23750,0
|
|
20240328,153800,2301833150,23750,23750,23750,23750,0
|
|
20240328,153700,2301833150,23750,23750,23750,23750,0
|
|
20240328,153600,2301833150,23750,23750,23750,23750,0
|
|
20240328,153500,2301833150,23750,23750,23750,23750,0
|
|
20240328,153400,2301833150,23750,23750,23750,23750,0
|
|
20240328,153300,2301833150,23750,23750,23750,23750,0
|
|
20240328,153200,2301833150,23750,23750,23750,23750,0
|
|
20240328,153100,2301833150,23750,23750,23750,23750,0
|
|
20240328,153000,2301833150,23750,23750,23750,23750,497
|
|
20240328,152900,2290029400,23800,23800,23800,23800,0
|
|
20240328,152800,2290029400,23800,23800,23800,23800,0
|
|
20240328,152700,2290029400,23800,23800,23800,23800,0
|
|
20240328,152600,2290029400,23800,23800,23800,23800,0
|
|
20240328,152500,2290029400,23800,23800,23800,23800,0
|
|
20240328,152400,2290029400,23800,23800,23800,23800,0
|
|
20240328,152300,2290029400,23800,23800,23800,23800,0
|
|
20240328,152200,2290029400,23800,23800,23800,23800,0
|
|
20240328,152100,2290029400,23800,23800,23800,23800,0
|
|
20240328,152000,2290029400,23800,23800,23800,23800,0
|
|
20240328,151900,2290029400,23800,23750,23800,23750,57
|
|
20240328,151800,2288675600,23750,23750,23750,23750,5
|
|
20240328,151700,2288556850,23800,23800,23800,23800,44
|
|
20240328,151600,2287509650,23800,23800,23800,23800,1
|
|
20240328,151500,2287485850,23800,23800,23800,23800,0
|
|
20240328,151400,2287485850,23800,23800,23800,23800,10
|
|
20240328,151300,2287247850,23850,23800,23850,23800,9
|
|
20240328,151200,2287033550,23750,23750,23750,23750,10
|
|
20240328,151100,2286796050,23750,23750,23750,23750,1
|
|
20240328,151000,2286772300,23850,23850,23850,23850,10
|
|
20240328,150900,2286533800,23750,23850,23850,23750,29
|
|
20240328,150800,2285844750,23750,23850,23850,23750,38
|
|
20240328,150700,2284941350,23900,23800,23900,23800,11
|
|
20240328,150600,2284679450,23800,23850,23900,23800,901
|
|
20240328,150500,2263228050,23800,23800,23850,23800,35
|
|
20240328,150400,2262393600,23900,23900,23900,23900,11
|
|
20240328,150300,2262130700,23800,23900,23900,23800,12
|
|
20240328,150200,2261844200,23900,23950,23950,23900,3
|
|
20240328,150100,2261772450,23950,23950,23950,23950,10
|
|
20240328,150000,2261532950,23950,23950,23950,23950,4
|
|
20240328,145900,2261437150,23950,23950,23950,23950,7
|
|
20240328,145800,2261269500,23950,23950,23950,23950,12
|
|
20240328,145700,2260982100,23950,23800,23950,23800,16
|
|
20240328,145600,2260600700,23900,23950,23950,23900,26
|
|
20240328,145500,2259978200,23950,23950,23950,23950,31
|
|
20240328,145400,2259235750,23900,23950,23950,23900,99
|
|
20240328,145300,2256865450,23950,23950,23950,23950,122
|
|
20240328,145200,2253943550,23950,23950,23950,23950,108
|
|
20240328,145100,2251356950,23950,23950,23950,23950,122
|
|
20240328,145000,2248435050,23950,23950,23950,23950,135
|
|
20240328,144900,2245201800,23950,23950,23950,23950,120
|
|
20240328,144800,2242327800,23950,23950,23950,23950,119
|
|
20240328,144700,2239477750,23950,23950,23950,23950,153
|
|
20240328,144600,2235813400,23950,23950,23950,23950,118
|
|
20240328,144500,2232987300,23950,23950,23950,23950,134
|
|
20240328,144400,2229778000,23950,23950,23950,23950,108
|
|
20240328,144300,2227191400,23950,23900,23950,23900,147
|
|
20240328,144200,2223672450,23900,23950,23950,23900,139
|
|
20240328,144100,2220347300,23900,23900,23950,23900,127
|
|
20240328,144000,2217310500,23950,23900,23950,23750,227
|
|
20240328,143900,2211896100,23900,23900,23900,23750,246
|
|
20240328,143800,2206031050,23900,23850,23900,23850,123
|
|
20240328,143700,2203091850,23800,23900,23900,23800,152
|
|
20240328,143600,2199461050,23900,23900,23900,23900,145
|
|
20240328,143500,2195995550,23900,23900,23900,23850,140
|
|
20240328,143400,2192651200,23900,23900,23900,23900,153
|
|
20240328,143300,2188994500,23900,23900,23900,23900,121
|
|
20240328,143200,2186102600,23900,23800,23900,23800,192
|
|
20240328,143100,2181523300,23800,23900,23900,23800,169
|
|
20240328,143000,2177496800,23900,23950,23950,23850,632
|
|
20240328,142900,2162413500,23950,23950,23950,23900,161
|
|
20240328,142800,2158557650,23950,23950,23950,23900,143
|
|
20240328,142700,2155132850,23950,23900,23950,23900,115
|
|
20240328,142600,2152382600,23900,23950,23950,23900,165
|
|
20240328,142500,2148434800,23950,23950,23950,23950,122
|
|
20240328,142400,2145512900,23950,23900,23950,23900,164
|
|
20240328,142300,2141592050,23900,23950,23950,23900,127
|
|
20240328,142200,2138555700,23950,23950,23950,23900,161
|
|
20240328,142100,2134702100,23950,23950,23950,23950,444
|
|
20240328,142000,2124068300,23950,23950,23950,23900,132
|
|
20240328,141900,2120909600,23950,23950,23950,23950,157
|
|
20240328,141800,2117149450,23950,23950,23950,23950,126
|
|
20240328,141700,2114131750,23950,23950,23950,23950,114
|
|
20240328,141600,2111401450,23950,23850,23950,23850,2553
|
|
20240328,141500,2050479850,23850,23850,23850,23850,129
|
|
20240328,141400,2047403200,23850,23850,23850,23850,281
|
|
20240328,141300,2040701350,23850,23750,23850,23750,409
|
|
20240328,141200,2030970600,23800,23800,23800,23800,1
|
|
20240328,141100,2030946800,23800,23800,23800,23750,13
|
|
20240328,141000,2030637500,23750,23800,23800,23750,80
|
|
20240328,140900,2028737000,23800,23800,23800,23800,6
|
|
20240328,140800,2028594200,23800,23750,23800,23750,30
|
|
20240328,140700,2027881200,23800,23800,23800,23750,17
|
|
20240328,140600,2027477200,23800,23800,23800,23800,9
|
|
20240328,140500,2027263000,23800,23800,23800,23800,10
|
|
20240328,140400,2027025000,23800,23800,23800,23800,3
|
|
20240328,140300,2026953600,23800,23800,23800,23800,9
|
|
20240328,140200,2026739400,23800,23800,23800,23750,30
|
|
20240328,140100,2026026600,23800,23800,23800,23800,7
|
|
20240328,140000,2025860000,23800,23750,23800,23750,81
|
|
20240328,135900,2023936050,23800,23800,23800,23800,10
|
|
20240328,135800,2023698050,23800,23800,23800,23800,9
|
|
20240328,135700,2023483850,23800,23800,23800,23800,4
|
|
20240328,135600,2023388650,23800,23750,23800,23750,256
|
|
20240328,135500,2017308100,23800,23800,23800,23800,4
|
|
20240328,135400,2017212900,23800,23800,23800,23800,27
|
|
20240328,135300,2016570300,23800,23800,23800,23800,9
|
|
20240328,135200,2016356100,23800,23800,23800,23800,4
|
|
20240328,135100,2016260900,23800,23800,23800,23800,10
|
|
20240328,135000,2016022900,23800,23800,23800,23800,4
|
|
20240328,134900,2015927700,23800,23800,23800,23800,42
|
|
20240328,134800,2014928100,23800,23850,23850,23800,7
|
|
20240328,134700,2014761250,23850,23850,23850,23850,10
|
|
20240328,134600,2014522750,23850,23850,23850,23850,7
|
|
20240328,134500,2014355800,23850,23850,23850,23850,5
|
|
20240328,134400,2014236550,23850,23850,23850,23850,10
|
|
20240328,134300,2013998050,23850,23850,23850,23850,3
|
|
20240328,134200,2013926500,23850,23800,23850,23750,33
|
|
20240328,134100,2013140700,23800,23800,23800,23800,9
|
|
20240328,134000,2012926500,23800,23800,23800,23800,36
|
|
20240328,133900,2012069700,23800,23800,23800,23800,8
|
|
20240328,133800,2011879300,23800,23800,23800,23800,56
|
|
20240328,133700,2010546500,23800,23800,23800,23800,11
|
|
20240328,133600,2010284700,23800,23800,23800,23800,10
|
|
20240328,133500,2010046700,23800,23800,23800,23800,10
|
|
20240328,133400,2009808700,23800,23800,23800,23800,10
|
|
20240328,133300,2009570700,23800,23800,23800,23800,8
|
|
20240328,133200,2009380300,23800,23800,23800,23800,5
|
|
20240328,133100,2009261300,23800,23800,23800,23800,7
|
|
20240328,133000,2009094700,23800,23800,23800,23800,11
|
|
20240328,132900,2008832900,23800,23800,23800,23800,7
|
|
20240328,132800,2008666300,23800,23750,23800,23750,104
|
|
20240328,132700,2006193800,23750,23750,23750,23750,9
|
|
20240328,132600,2005980050,23750,23750,23750,23750,5
|
|
20240328,132500,2005861300,23750,23750,23750,23750,9
|
|
20240328,132400,2005647550,23750,23700,23750,23700,68
|
|
20240328,132300,2004035800,23700,23700,23700,23700,106
|
|
20240328,132200,2001523600,23700,23700,23700,23700,11
|
|
20240328,132100,2001262900,23700,23700,23700,23700,0
|
|
20240328,132000,2001262900,23700,23650,23700,23650,18
|
|
20240328,131900,2000836350,23650,23700,23700,23650,88
|
|
20240328,131800,1998754750,23650,23650,23650,23650,0
|
|
20240328,131700,1998754750,23650,23650,23650,23650,31
|
|
20240328,131600,1998021600,23650,23650,23650,23650,1
|
|
20240328,131500,1997997950,23650,23650,23650,23650,1
|
|
20240328,131400,1997974300,23650,23650,23650,23650,130
|
|
20240328,131300,1994899800,23650,23650,23650,23650,31
|
|
20240328,131200,1994166650,23650,23650,23650,23650,31
|
|
20240328,131100,1993433500,23700,23650,23700,23650,12
|
|
20240328,131000,1993149500,23650,23600,23650,23600,176
|
|
20240328,130900,1988990900,23600,23600,23600,23600,70
|
|
20240328,130800,1987338900,23600,23600,23600,23600,1
|
|
20240328,130700,1987315300,23600,23600,23600,23600,73
|
|
20240328,130600,1985592500,23600,23600,23600,23600,89
|
|
20240328,130500,1983492100,23600,23600,23600,23600,69
|
|
20240328,130400,1981863700,23600,23600,23600,23600,102
|
|
20240328,130300,1979456500,23600,23600,23600,23600,134
|
|
20240328,130200,1976294100,23600,23600,23600,23600,31
|
|
20240328,130100,1975562500,23650,23650,23650,23650,44
|
|
20240328,130000,1974521900,23650,23650,23650,23650,612
|
|
20240328,125900,1960048100,23650,23650,23650,23650,300
|
|
20240328,125800,1952953100,23650,23650,23650,23650,501
|
|
20240328,125700,1941104450,23650,23650,23650,23650,36
|
|
20240328,125600,1940253050,23650,23650,23650,23650,1105
|
|
20240328,125500,1914119800,23650,23650,23650,23650,1365
|
|
20240328,125400,1881837550,23650,23650,23650,23650,139
|
|
20240328,125300,1878550200,23650,23650,23650,23650,2697
|
|
20240328,125200,1814766150,23650,23650,23650,23650,723
|
|
20240328,125100,1797667200,23650,23700,23700,23650,217
|
|
20240328,125000,1792530150,23650,23700,23700,23650,812
|
|
20240328,124900,1773325750,23700,23700,23700,23700,111
|
|
20240328,124800,1770695050,23700,23700,23700,23700,50
|
|
20240328,124700,1769510050,23700,23750,23750,23700,127
|
|
20240328,124600,1766498900,23750,23700,23750,23700,2
|
|
20240328,124500,1766451450,23700,23700,23700,23700,2
|
|
20240328,124400,1766404050,23700,23700,23700,23700,9
|
|
20240328,124300,1766190750,23700,23700,23700,23700,1
|
|
20240328,124200,1766167050,23700,23700,23700,23700,3
|
|
20240328,124100,1766095950,23750,23750,23750,23750,10
|
|
20240328,124000,1765858450,23700,23700,23700,23700,2
|
|
20240328,123900,1765811050,23700,23700,23700,23700,0
|
|
20240328,123800,1765811050,23700,23700,23700,23700,2
|
|
20240328,123700,1765763650,23700,23700,23700,23700,1
|
|
20240328,123600,1765739950,23700,23700,23700,23700,1
|
|
20240328,123500,1765716250,23700,23700,23700,23700,12
|
|
20240328,123400,1765431850,23700,23700,23700,23700,10
|
|
20240328,123300,1765194850,23700,23700,23700,23700,12
|
|
20240328,123200,1764910450,23700,23700,23700,23700,5
|
|
20240328,123100,1764791950,23700,23700,23700,23700,2
|
|
20240328,123000,1764744550,23700,23700,23700,23700,1
|
|
20240328,122900,1764720850,23700,23700,23700,23700,2
|
|
20240328,122800,1764673450,23700,23700,23700,23700,3
|
|
20240328,122700,1764602350,23750,23750,23750,23750,3
|
|
20240328,122600,1764531100,23750,23700,23750,23700,22
|
|
20240328,122500,1764008700,23700,23700,23700,23700,49
|
|
20240328,122400,1762847400,23700,23700,23700,23700,53
|
|
20240328,122300,1761591300,23750,23700,23750,23650,114
|
|
20240328,122200,1758894400,23750,23750,23750,23750,20
|
|
20240328,122100,1758419400,23750,23650,23750,23650,5
|
|
20240328,122000,1758300950,23700,23700,23700,23700,0
|
|
20240328,121900,1758300950,23700,23700,23700,23700,1
|
|
20240328,121800,1758277250,23700,23700,23700,23700,294
|
|
20240328,121700,1751309450,23700,23650,23700,23650,50
|
|
20240328,121600,1750125200,23650,23650,23650,23650,2
|
|
20240328,121500,1750077900,23650,23650,23650,23650,4
|
|
20240328,121400,1749983300,23650,23650,23650,23650,1
|
|
20240328,121300,1749959650,23650,23650,23650,23650,78
|
|
20240328,121200,1748114950,23700,23700,23700,23700,3
|
|
20240328,121100,1748043850,23700,23700,23700,23700,52
|
|
20240328,121000,1746811450,23700,23700,23700,23700,100
|
|
20240328,120900,1744441450,23700,23700,23700,23700,6
|
|
20240328,120800,1744299250,23650,23700,23700,23650,257
|
|
20240328,120700,1738221050,23650,23700,23700,23650,51
|
|
20240328,120600,1737012450,23700,23650,23700,23650,3
|
|
20240328,120500,1736941400,23650,23700,23700,23650,59
|
|
20240328,120400,1735543200,23700,23750,23750,23700,1602
|
|
20240328,120300,1697549350,23750,23750,23750,23750,201
|
|
20240328,120200,1692775600,23800,23800,23800,23800,0
|
|
20240328,120100,1692775600,23800,23750,23800,23750,33
|
|
20240328,120000,1691990350,23750,23800,23800,23750,7
|
|
20240328,115900,1691823900,23800,23800,23800,23800,18
|
|
20240328,115800,1691395500,23800,23750,23800,23750,25
|
|
20240328,115700,1690800650,23800,23800,23800,23800,10
|
|
20240328,115600,1690562650,23800,23750,23800,23750,22
|
|
20240328,115500,1690039100,23850,23900,23900,23750,145
|
|
20240328,115400,1686589300,23900,23900,23900,23900,11
|
|
20240328,115300,1686326400,23900,23900,23900,23850,24
|
|
20240328,115200,1685752950,23900,23850,23900,23850,14
|
|
20240328,115100,1685418400,23900,23850,23900,23850,21
|
|
20240328,115000,1684916850,23900,23850,23900,23850,21
|
|
20240328,114900,1684415000,23850,23900,23900,23850,13
|
|
20240328,114800,1684104450,23850,23900,23900,23850,15
|
|
20240328,114700,1683746050,23850,23900,23900,23800,21
|
|
20240328,114600,1683244500,23900,23900,23900,23900,11
|
|
20240328,114500,1682981600,23850,23850,23900,23850,29
|
|
20240328,114400,1682288800,23850,23900,23900,23850,14
|
|
20240328,114300,1681954250,23900,23900,23900,23900,17
|
|
20240328,114200,1681547950,23850,23850,23850,23850,18
|
|
20240328,114100,1681118650,23900,23900,23900,23750,71
|
|
20240328,114000,1679429450,23900,23850,23900,23850,14
|
|
20240328,113900,1679094900,23850,23900,23900,23850,17
|
|
20240328,113800,1678689100,23850,23800,23850,23750,53
|
|
20240328,113700,1677426650,23850,23800,23850,23800,21
|
|
20240328,113600,1676926300,23800,23800,23800,23800,27
|
|
20240328,113500,1676283700,23800,23850,23850,23800,37
|
|
20240328,113400,1675402600,23850,23850,23850,23850,21
|
|
20240328,113300,1674901750,23850,23850,23850,23850,24
|
|
20240328,113200,1674329350,23800,23900,23900,23800,522
|
|
20240328,113100,1661904600,23800,23900,23900,23800,21
|
|
20240328,113000,1661402800,23900,23850,23900,23750,242
|
|
20240328,112900,1655652000,23850,23900,23900,23850,22
|
|
20240328,112800,1655126550,23850,23900,23900,23800,18
|
|
20240328,112700,1654697450,23900,23900,23900,23850,33
|
|
20240328,112600,1653908950,23900,23900,23900,23850,13
|
|
20240328,112500,1653598350,23900,23900,23900,23900,23
|
|
20240328,112400,1653048650,23850,23850,23900,23850,8
|
|
20240328,112300,1652857750,23850,23950,23950,23750,252
|
|
20240328,112200,1646866400,23900,23950,23950,23900,26
|
|
20240328,112100,1646243950,23950,23950,23950,23950,18
|
|
20240328,112000,1645812850,23950,23900,23950,23900,7
|
|
20240328,111900,1645645250,23900,23950,23950,23900,25
|
|
20240328,111800,1645046550,23950,23950,23950,23900,20
|
|
20240328,111700,1644567600,23950,23900,23950,23900,7
|
|
20240328,111600,1644400050,23950,23950,23950,23950,16
|
|
20240328,111500,1644016850,23950,23950,23950,23950,25
|
|
20240328,111400,1643418100,23950,23950,23950,23950,13
|
|
20240328,111300,1643106750,23950,23950,23950,23950,8
|
|
20240328,111200,1642915150,23950,23950,23950,23950,16
|
|
20240328,111100,1642531950,23950,23950,23950,23950,10
|
|
20240328,111000,1642292450,23950,23900,23950,23900,51
|
|
20240328,110900,1641072650,23950,23950,23950,23950,17
|
|
20240328,110800,1640665500,23950,23900,23950,23900,157
|
|
20240328,110700,1636912100,23900,23900,23900,23900,22
|
|
20240328,110600,1636386300,23900,23900,23900,23900,12
|
|
20240328,110500,1636099500,23900,23900,23900,23900,16
|
|
20240328,110400,1635717100,23900,23900,23900,23900,19
|
|
20240328,110300,1635263000,23750,23900,23900,23750,942
|
|
20240328,110200,1612879350,23850,23850,23850,23850,42
|
|
20240328,110100,1611877650,23800,23850,23850,23800,19
|
|
20240328,110000,1611425400,23850,23850,23850,23850,24
|
|
20240328,105900,1610853000,23850,23800,23850,23750,98
|
|
20240328,105800,1608518400,23850,23850,23850,23800,122
|
|
20240328,105700,1605612550,23850,23800,23850,23750,72
|
|
20240328,105600,1603899900,23900,23900,23900,23900,15
|
|
20240328,105500,1603541400,23750,23900,23900,23750,14
|
|
20240328,105400,1603206950,23900,23900,23900,23800,179
|
|
20240328,105300,1598938850,23900,23900,23900,23800,21
|
|
20240328,105200,1598437050,23900,23900,23900,23900,15
|
|
20240328,105100,1598078550,23900,23900,23900,23900,9
|
|
20240328,105000,1597863450,23900,23800,23900,23750,2029
|
|
20240328,104900,1549605850,23900,23900,23900,23900,27
|
|
20240328,104800,1548960550,23900,23900,23900,23800,90
|
|
20240328,104700,1546816850,23900,23900,23900,23900,14
|
|
20240328,104600,1546482250,23900,23900,23900,23900,17
|
|
20240328,104500,1546075950,23900,23900,23900,23800,20
|
|
20240328,104400,1545598250,23900,23900,23900,23900,8
|
|
20240328,104300,1545407050,23900,23900,23900,23900,18
|
|
20240328,104200,1544976850,23900,23900,23900,23900,17
|
|
20240328,104100,1544570550,23900,23900,23900,23900,114
|
|
20240328,104000,1541845950,23900,23900,23900,23900,15
|
|
20240328,103900,1541487450,23900,23800,23900,23800,135
|
|
20240328,103800,1538272150,23900,23900,23900,23900,13
|
|
20240328,103700,1537961450,23850,23900,23900,23850,164
|
|
20240328,103600,1534049350,23900,23950,23950,23900,141
|
|
20240328,103500,1530678650,23950,23950,23950,23950,12
|
|
20240328,103400,1530391250,23950,24000,24000,23950,24
|
|
20240328,103300,1529816350,24000,24000,24000,24000,19
|
|
20240328,103200,1529360350,24000,24000,24000,24000,17
|
|
20240328,103100,1528952350,24000,24000,24000,24000,20
|
|
20240328,103000,1528472350,23950,24000,24000,23950,24
|
|
20240328,102900,1527896850,24000,24000,24000,24000,7
|
|
20240328,102800,1527728850,24000,24000,24000,24000,24
|
|
20240328,102700,1527152850,24000,24000,24000,24000,25
|
|
20240328,102600,1526552850,24000,24000,24000,24000,14
|
|
20240328,102500,1526216850,24000,24000,24000,24000,27
|
|
20240328,102400,1525568850,23950,24000,24000,23950,96
|
|
20240328,102300,1523268950,24000,23950,24000,23950,1007
|
|
20240328,102200,1499151150,23950,23950,23950,23950,14
|
|
20240328,102100,1498815850,23950,23950,23950,23950,19
|
|
20240328,102000,1498360800,23950,23950,23950,23950,10
|
|
20240328,101900,1498121300,23950,23950,23950,23950,17
|
|
20240328,101800,1497714150,23950,23950,23950,23950,11
|
|
20240328,101700,1497450700,23950,23950,23950,23850,28
|
|
20240328,101600,1496781200,23950,23950,23950,23950,46
|
|
20240328,101500,1495679500,23950,23950,23950,23950,47
|
|
20240328,101400,1494553850,23950,23950,23950,23850,500
|
|
20240328,101300,1482626950,23950,23950,23950,23950,11
|
|
20240328,101200,1482363500,23950,23950,23950,23950,51
|
|
20240328,101100,1481142050,23900,23900,23950,23900,277
|
|
20240328,101000,1474521200,23950,23950,23950,23950,48
|
|
20240328,100900,1473371600,23950,23950,23950,23950,35
|
|
20240328,100800,1472533350,23950,23950,23950,23900,11
|
|
20240328,100700,1472270150,23950,23950,23950,23950,43
|
|
20240328,100600,1471240300,23950,23950,23950,23950,39
|
|
20240328,100500,1470306250,23950,23950,23950,23950,24
|
|
20240328,100400,1469731450,23950,24050,24050,23950,360
|
|
20240328,100300,1461108650,24050,24100,24100,23950,16
|
|
20240328,100200,1460723800,24100,24100,24100,24100,66
|
|
20240328,100100,1459133200,24100,24100,24100,23950,108
|
|
20240328,100000,1456544350,23950,24100,24100,23950,47
|
|
20240328,095900,1455415150,24100,24100,24100,24100,19
|
|
20240328,095800,1454957250,24100,24050,24100,24000,523
|
|
20240328,095700,1442380400,24050,24050,24050,23900,17
|
|
20240328,095600,1441971850,24050,24100,24100,23900,21
|
|
20240328,095500,1441467550,24100,24000,24100,23900,894
|
|
20240328,095400,1420009100,24000,24100,24100,24000,186
|
|
20240328,095300,1415541000,24100,24100,24100,24100,27
|
|
20240328,095200,1414890300,24100,24100,24100,23850,2533
|
|
20240328,095100,1354113050,24100,24100,24100,24100,124
|
|
20240328,095000,1351124650,24100,24050,24150,24050,144
|
|
20240328,094900,1347660300,24050,24150,24150,24000,276
|
|
20240328,094800,1341023800,24150,24100,24200,24100,580
|
|
20240328,094700,1327045000,24100,24200,24200,24100,1033
|
|
20240328,094600,1302137950,24200,24200,24200,24150,266
|
|
20240328,094500,1295700850,24250,24400,24400,24250,3224
|
|
20240328,094400,1217368050,24300,24400,24450,24300,4369
|
|
20240328,094300,1111116750,24400,24350,24400,24300,111
|
|
20240328,094200,1108414850,24350,24450,24450,24350,775
|
|
20240328,094100,1089530350,24450,24450,24450,24450,48
|
|
20240328,094000,1088356750,24450,24450,24450,24450,13
|
|
20240328,093900,1088038900,24450,24450,24450,24400,53
|
|
20240328,093800,1086743100,24450,24450,24450,24400,34
|
|
20240328,093700,1085911850,24450,24400,24450,24400,147
|
|
20240328,093600,1082324850,24400,24450,24450,24350,271
|
|
20240328,093500,1075721450,24400,24450,24450,24400,1142
|
|
20240328,093400,1047853000,24450,24450,24450,24400,974
|
|
20240328,093300,1024085450,24400,24500,24500,24400,1497
|
|
20240328,093200,987437350,24500,24400,24500,24400,5709
|
|
20240328,093100,847930750,24400,24400,24400,24350,577
|
|
20240328,093000,833852050,24400,24300,24400,24250,5045
|
|
20240328,092900,711204700,24300,24300,24300,24250,3459
|
|
20240328,092800,627322350,24300,24300,24300,24300,56
|
|
20240328,092700,625961550,24300,24300,24300,24250,217
|
|
20240328,092600,620688900,24300,24300,24300,24300,107
|
|
20240328,092500,618088800,24300,24250,24300,24250,72
|
|
20240328,092400,616339450,24250,24250,24300,24250,1356
|
|
20240328,092300,583444200,24250,24250,24250,24200,724
|
|
20240328,092200,565899400,24200,24300,24300,24200,839
|
|
20240328,092100,545567400,24300,24300,24300,24250,98
|
|
20240328,092000,543186250,24300,24250,24300,24250,798
|
|
20240328,091900,523813100,24250,24250,24250,24250,62
|
|
20240328,091800,522309600,24250,24200,24250,24200,447
|
|
20240328,091700,511479850,24250,24200,24250,24100,967
|
|
20240328,091600,488156150,24200,24300,24300,24200,518
|
|
20240328,091500,475589650,24300,24250,24300,24200,1144
|
|
20240328,091400,447810850,24250,24200,24250,24100,1804
|
|
20240328,091300,404131650,24100,24200,24200,24100,586
|
|
20240328,091200,389986450,24200,24150,24250,24150,1591
|
|
20240328,091100,351518650,24150,24200,24200,24150,354
|
|
20240328,091000,342967050,24150,24200,24200,24150,761
|
|
20240328,090900,324552950,24200,24200,24200,24150,428
|
|
20240328,090800,314214550,24150,24000,24200,24000,4226
|
|
20240328,090700,212407600,24050,24000,24050,24000,1354
|
|
20240328,090600,179854350,24000,24050,24050,24000,1800
|
|
20240328,090500,136651850,24000,24000,24000,24000,675
|
|
20240328,090400,120451850,24000,23950,24050,23950,2487
|
|
20240328,090300,60806850,23900,23900,23900,23900,582
|
|
20240328,090200,46897050,23800,23800,23850,23800,834
|
|
20240328,090100,27028800,23800,23750,23800,23750,549
|
|
20240328,090000,13978550,23750,23700,23750,23650,590
|