576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,183200,10165055800,34350,34350,34350,34350,0
|
|
20240325,183100,10165055800,34350,34350,34350,34350,0
|
|
20240325,183000,10165055800,34350,34350,34350,34350,0
|
|
20240325,182900,10165055800,34350,34350,34350,34350,0
|
|
20240325,182800,10165055800,34350,34350,34350,34350,0
|
|
20240325,182700,10165055800,34350,34350,34350,34350,0
|
|
20240325,182600,10165055800,34350,34350,34350,34350,0
|
|
20240325,182500,10165055800,34350,34350,34350,34350,0
|
|
20240325,182400,10165055800,34350,34350,34350,34350,0
|
|
20240325,182300,10165055800,34350,34350,34350,34350,0
|
|
20240325,182200,10165055800,34350,34350,34350,34350,0
|
|
20240325,182100,10165055800,34350,34350,34350,34350,0
|
|
20240325,182000,10165055800,34350,34350,34350,34350,0
|
|
20240325,181900,10165055800,34350,34350,34350,34350,0
|
|
20240325,181800,10165055800,34350,34350,34350,34350,0
|
|
20240325,181700,10165055800,34350,34350,34350,34350,0
|
|
20240325,181600,10165055800,34350,34350,34350,34350,0
|
|
20240325,181500,10165055800,34350,34350,34350,34350,0
|
|
20240325,181400,10165055800,34350,34350,34350,34350,0
|
|
20240325,181300,10165055800,34350,34350,34350,34350,0
|
|
20240325,181200,10165055800,34350,34350,34350,34350,0
|
|
20240325,181100,10165055800,34350,34350,34350,34350,0
|
|
20240325,181000,10165055800,34350,34350,34350,34350,0
|
|
20240325,180900,10165055800,34350,34350,34350,34350,0
|
|
20240325,180800,10165055800,34350,34350,34350,34350,0
|
|
20240325,180700,10165055800,34350,34350,34350,34350,0
|
|
20240325,180600,10165055800,34350,34350,34350,34350,0
|
|
20240325,180500,10165055800,34350,34350,34350,34350,0
|
|
20240325,180400,10165055800,34350,34350,34350,34350,0
|
|
20240325,180300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,180200,10165055800,34350,34350,34350,34350,0
|
|
20240325,180100,10165055800,34350,34350,34350,34350,0
|
|
20240325,180000,10165055800,34350,34350,34350,34350,0
|
|
20240325,175900,10165055800,34350,34350,34350,34350,0
|
|
20240325,175800,10165055800,34350,34350,34350,34350,0
|
|
20240325,175700,10165055800,34350,34350,34350,34350,0
|
|
20240325,175600,10165055800,34350,34350,34350,34350,0
|
|
20240325,175500,10165055800,34350,34350,34350,34350,0
|
|
20240325,175400,10165055800,34350,34350,34350,34350,0
|
|
20240325,175300,10165055800,34350,34350,34350,34350,0
|
|
20240325,175200,10165055800,34350,34350,34350,34350,0
|
|
20240325,175100,10165055800,34350,34350,34350,34350,0
|
|
20240325,175000,10165055800,34350,34350,34350,34350,0
|
|
20240325,174900,10165055800,34350,34350,34350,34350,0
|
|
20240325,174800,10165055800,34350,34350,34350,34350,0
|
|
20240325,174700,10165055800,34350,34350,34350,34350,0
|
|
20240325,174600,10165055800,34350,34350,34350,34350,0
|
|
20240325,174500,10165055800,34350,34350,34350,34350,0
|
|
20240325,174400,10165055800,34350,34350,34350,34350,0
|
|
20240325,174300,10165055800,34350,34350,34350,34350,0
|
|
20240325,174200,10165055800,34350,34350,34350,34350,0
|
|
20240325,174100,10165055800,34350,34350,34350,34350,0
|
|
20240325,174000,10165055800,34350,34350,34350,34350,0
|
|
20240325,173900,10165055800,34350,34350,34350,34350,0
|
|
20240325,173800,10165055800,34350,34350,34350,34350,0
|
|
20240325,173700,10165055800,34350,34350,34350,34350,0
|
|
20240325,173600,10165055800,34350,34350,34350,34350,0
|
|
20240325,173500,10165055800,34350,34350,34350,34350,0
|
|
20240325,173400,10165055800,34350,34350,34350,34350,0
|
|
20240325,173300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,173200,10165055800,34350,34350,34350,34350,0
|
|
20240325,173100,10165055800,34350,34350,34350,34350,0
|
|
20240325,173000,10165055800,34350,34350,34350,34350,0
|
|
20240325,172900,10165055800,34350,34350,34350,34350,0
|
|
20240325,172800,10165055800,34350,34350,34350,34350,0
|
|
20240325,172700,10165055800,34350,34350,34350,34350,0
|
|
20240325,172600,10165055800,34350,34350,34350,34350,0
|
|
20240325,172500,10165055800,34350,34350,34350,34350,0
|
|
20240325,172400,10165055800,34350,34350,34350,34350,0
|
|
20240325,172300,10165055800,34350,34350,34350,34350,0
|
|
20240325,172200,10165055800,34350,34350,34350,34350,0
|
|
20240325,172100,10165055800,34350,34350,34350,34350,0
|
|
20240325,172000,10165055800,34350,34350,34350,34350,0
|
|
20240325,171900,10165055800,34350,34350,34350,34350,0
|
|
20240325,171800,10165055800,34350,34350,34350,34350,0
|
|
20240325,171700,10165055800,34350,34350,34350,34350,0
|
|
20240325,171600,10165055800,34350,34350,34350,34350,0
|
|
20240325,171500,10165055800,34350,34350,34350,34350,0
|
|
20240325,171400,10165055800,34350,34350,34350,34350,0
|
|
20240325,171300,10165055800,34350,34350,34350,34350,0
|
|
20240325,171200,10165055800,34350,34350,34350,34350,0
|
|
20240325,171100,10165055800,34350,34350,34350,34350,0
|
|
20240325,171000,10165055800,34350,34350,34350,34350,0
|
|
20240325,170900,10165055800,34350,34350,34350,34350,0
|
|
20240325,170800,10165055800,34350,34350,34350,34350,0
|
|
20240325,170700,10165055800,34350,34350,34350,34350,0
|
|
20240325,170600,10165055800,34350,34350,34350,34350,0
|
|
20240325,170500,10165055800,34350,34350,34350,34350,0
|
|
20240325,170400,10165055800,34350,34350,34350,34350,0
|
|
20240325,170300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,170200,10165055800,34350,34350,34350,34350,0
|
|
20240325,170100,10165055800,34350,34350,34350,34350,0
|
|
20240325,170000,10165055800,34350,34350,34350,34350,0
|
|
20240325,165900,10165055800,34350,34350,34350,34350,0
|
|
20240325,165800,10165055800,34350,34350,34350,34350,0
|
|
20240325,165700,10165055800,34350,34350,34350,34350,0
|
|
20240325,165600,10165055800,34350,34350,34350,34350,0
|
|
20240325,165500,10165055800,34350,34350,34350,34350,0
|
|
20240325,165400,10165055800,34350,34350,34350,34350,0
|
|
20240325,165300,10165055800,34350,34350,34350,34350,0
|
|
20240325,165200,10165055800,34350,34350,34350,34350,0
|
|
20240325,165100,10165055800,34350,34350,34350,34350,0
|
|
20240325,165000,10165055800,34350,34350,34350,34350,0
|
|
20240325,164900,10165055800,34350,34350,34350,34350,0
|
|
20240325,164800,10165055800,34350,34350,34350,34350,0
|
|
20240325,164700,10165055800,34350,34350,34350,34350,0
|
|
20240325,164600,10165055800,34350,34350,34350,34350,0
|
|
20240325,164500,10165055800,34350,34350,34350,34350,0
|
|
20240325,164400,10165055800,34350,34350,34350,34350,0
|
|
20240325,164300,10165055800,34350,34350,34350,34350,0
|
|
20240325,164200,10165055800,34350,34350,34350,34350,0
|
|
20240325,164100,10165055800,34350,34350,34350,34350,0
|
|
20240325,164000,10165055800,34350,34350,34350,34350,0
|
|
20240325,163900,10165055800,34350,34350,34350,34350,0
|
|
20240325,163800,10165055800,34350,34350,34350,34350,0
|
|
20240325,163700,10165055800,34350,34350,34350,34350,0
|
|
20240325,163600,10165055800,34350,34350,34350,34350,0
|
|
20240325,163500,10165055800,34350,34350,34350,34350,0
|
|
20240325,163400,10165055800,34350,34350,34350,34350,0
|
|
20240325,163300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,163200,10165055800,34350,34350,34350,34350,0
|
|
20240325,163100,10165055800,34350,34350,34350,34350,0
|
|
20240325,163000,10165055800,34350,34350,34350,34350,0
|
|
20240325,162900,10165055800,34350,34350,34350,34350,0
|
|
20240325,162800,10165055800,34350,34350,34350,34350,0
|
|
20240325,162700,10165055800,34350,34350,34350,34350,0
|
|
20240325,162600,10165055800,34350,34350,34350,34350,0
|
|
20240325,162500,10165055800,34350,34350,34350,34350,0
|
|
20240325,162400,10165055800,34350,34350,34350,34350,0
|
|
20240325,162300,10165055800,34350,34350,34350,34350,0
|
|
20240325,162200,10165055800,34350,34350,34350,34350,0
|
|
20240325,162100,10165055800,34350,34350,34350,34350,0
|
|
20240325,162000,10165055800,34350,34350,34350,34350,0
|
|
20240325,161900,10165055800,34350,34350,34350,34350,0
|
|
20240325,161800,10165055800,34350,34350,34350,34350,0
|
|
20240325,161700,10165055800,34350,34350,34350,34350,0
|
|
20240325,161600,10165055800,34350,34350,34350,34350,0
|
|
20240325,161500,10165055800,34350,34350,34350,34350,0
|
|
20240325,161400,10165055800,34350,34350,34350,34350,0
|
|
20240325,161300,10165055800,34350,34350,34350,34350,0
|
|
20240325,161200,10165055800,34350,34350,34350,34350,0
|
|
20240325,161100,10165055800,34350,34350,34350,34350,0
|
|
20240325,161000,10165055800,34350,34350,34350,34350,0
|
|
20240325,160900,10165055800,34350,34350,34350,34350,0
|
|
20240325,160800,10165055800,34350,34350,34350,34350,0
|
|
20240325,160700,10165055800,34350,34350,34350,34350,0
|
|
20240325,160600,10165055800,34350,34350,34350,34350,0
|
|
20240325,160500,10165055800,34350,34350,34350,34350,0
|
|
20240325,160400,10165055800,34350,34350,34350,34350,0
|
|
20240325,160300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,160200,10165055800,34350,34350,34350,34350,0
|
|
20240325,160100,10165055800,34350,34350,34350,34350,0
|
|
20240325,160000,10165055800,34350,34350,34350,34350,0
|
|
20240325,155900,10165055800,34350,34350,34350,34350,0
|
|
20240325,155800,10165055800,34350,34350,34350,34350,0
|
|
20240325,155700,10165055800,34350,34350,34350,34350,0
|
|
20240325,155600,10165055800,34350,34350,34350,34350,0
|
|
20240325,155500,10165055800,34350,34350,34350,34350,0
|
|
20240325,155400,10165055800,34350,34350,34350,34350,0
|
|
20240325,155300,10165055800,34350,34350,34350,34350,0
|
|
20240325,155200,10165055800,34350,34350,34350,34350,0
|
|
20240325,155100,10165055800,34350,34350,34350,34350,0
|
|
20240325,155000,10165055800,34350,34350,34350,34350,0
|
|
20240325,154900,10165055800,34350,34350,34350,34350,0
|
|
20240325,154800,10165055800,34350,34350,34350,34350,0
|
|
20240325,154700,10165055800,34350,34350,34350,34350,0
|
|
20240325,154600,10165055800,34350,34350,34350,34350,0
|
|
20240325,154500,10165055800,34350,34350,34350,34350,0
|
|
20240325,154400,10165055800,34350,34350,34350,34350,0
|
|
20240325,154300,10165055800,34350,34350,34350,34350,0
|
|
20240325,154200,10165055800,34350,34350,34350,34350,0
|
|
20240325,154100,10165055800,34350,34350,34350,34350,0
|
|
20240325,154000,10165055800,34350,34350,34350,34350,0
|
|
20240325,153900,10165055800,34350,34350,34350,34350,0
|
|
20240325,153800,10165055800,34350,34350,34350,34350,0
|
|
20240325,153700,10165055800,34350,34350,34350,34350,0
|
|
20240325,153600,10165055800,34350,34350,34350,34350,0
|
|
20240325,153500,10165055800,34350,34350,34350,34350,0
|
|
20240325,153400,10165055800,34350,34350,34350,34350,0
|
|
20240325,153300,10165055800,34350,34350,34350,34350,4359
|
|
20240325,153200,10165055800,34350,34350,34350,34350,0
|
|
20240325,153100,10165055800,34350,34350,34350,34350,0
|
|
20240325,153000,10165055800,34350,34350,34350,34350,4359
|
|
20240325,152900,10015324150,34350,34350,34350,34350,0
|
|
20240325,152800,10015324150,34350,34350,34350,34350,0
|
|
20240325,152700,10015324150,34350,34350,34350,34350,0
|
|
20240325,152600,10015324150,34350,34350,34350,34350,0
|
|
20240325,152500,10015324150,34350,34350,34350,34350,0
|
|
20240325,152400,10015324150,34350,34350,34350,34350,0
|
|
20240325,152300,10015324150,34350,34350,34350,34350,0
|
|
20240325,152200,10015324150,34350,34350,34350,34350,0
|
|
20240325,152100,10015324150,34350,34350,34350,34350,0
|
|
20240325,152000,10015324150,34350,34350,34350,34350,0
|
|
20240325,151900,10015324150,34350,34300,34400,34300,395
|
|
20240325,151800,10001754000,34300,34300,34300,34300,448
|
|
20240325,151700,9986387600,34300,34300,34350,34300,712
|
|
20240325,151600,9961942350,34300,34300,34300,34300,187
|
|
20240325,151500,9955528250,34300,34350,34400,34300,861
|
|
20240325,151400,9925962200,34350,34350,34400,34300,439
|
|
20240325,151300,9910882700,34350,34300,34350,34300,272
|
|
20240325,151200,9901546650,34350,34350,34350,34300,1397
|
|
20240325,151100,9853564750,34350,34300,34350,34300,263
|
|
20240325,151000,9844538800,34300,34300,34300,34250,332
|
|
20240325,150900,9833158350,34250,34300,34300,34250,178
|
|
20240325,150800,9827057500,34300,34350,34350,34300,1266
|
|
20240325,150700,9783617950,34350,34350,34350,34300,585
|
|
20240325,150600,9763524750,34350,34350,34350,34300,278
|
|
20240325,150500,9753981300,34300,34300,34350,34300,344
|
|
20240325,150400,9742170000,34300,34350,34350,34300,286
|
|
20240325,150300,9732348300,34350,34300,34350,34250,1663
|
|
20240325,150200,9675308250,34300,34300,34300,34300,1032
|
|
20240325,150100,9639910650,34300,34300,34300,34300,153
|
|
20240325,150000,9634662750,34300,34300,34300,34250,187
|
|
20240325,145900,9628248700,34300,34250,34300,34250,230
|
|
20240325,145800,9620362150,34250,34300,34300,34250,296
|
|
20240325,145700,9610209400,34300,34250,34300,34250,369
|
|
20240325,145600,9597556700,34300,34300,34300,34300,245
|
|
20240325,145500,9589153200,34250,34250,34300,34250,116
|
|
20240325,145400,9585175800,34250,34250,34300,34200,823
|
|
20240325,145300,9556978200,34250,34300,34300,34250,1040
|
|
20240325,145200,9521357550,34300,34250,34300,34250,178
|
|
20240325,145100,9515252650,34300,34300,34300,34300,101
|
|
20240325,145000,9511788350,34300,34300,34300,34300,1354
|
|
20240325,144900,9465346150,34300,34350,34350,34300,90
|
|
20240325,144800,9462259100,34350,34250,34350,34250,173
|
|
20240325,144700,9456325350,34300,34250,34300,34250,122
|
|
20240325,144600,9452141500,34300,34250,34300,34250,132
|
|
20240325,144500,9447615550,34300,34300,34300,34300,364
|
|
20240325,144400,9435130350,34300,34300,34300,34300,64
|
|
20240325,144300,9432935150,34300,34250,34300,34250,140
|
|
20240325,144200,9428133200,34300,34300,34300,34300,108
|
|
20240325,144100,9424428800,34300,34300,34300,34250,124
|
|
20240325,144000,9420177100,34250,34300,34300,34250,62
|
|
20240325,143900,9418053550,34200,34350,34350,34200,260
|
|
20240325,143800,9409155550,34300,34300,34300,34250,450
|
|
20240325,143700,9393735500,34350,34350,34350,34300,488
|
|
20240325,143600,9376981800,34350,34400,34400,34350,412
|
|
20240325,143500,9362816200,34400,34400,34400,34400,186
|
|
20240325,143400,9356417800,34350,34400,34450,34350,328
|
|
20240325,143300,9345135300,34350,34300,34400,34300,1387
|
|
20240325,143200,9297434500,34350,34300,34350,34300,130
|
|
20240325,143100,9292974300,34300,34350,34350,34300,346
|
|
20240325,143000,9281101850,34350,34350,34350,34350,116
|
|
20240325,142900,9277117250,34350,34350,34400,34300,571
|
|
20240325,142800,9257510800,34350,34400,34400,34350,154
|
|
20240325,142700,9252217550,34400,34350,34400,34300,194
|
|
20240325,142600,9245553800,34350,34400,34400,34350,395
|
|
20240325,142500,9231968900,34350,34400,34400,34350,291
|
|
20240325,142400,9221972900,34400,34400,34400,34350,171
|
|
20240325,142300,9216090900,34350,34450,34450,34350,994
|
|
20240325,142200,9181892500,34450,34400,34450,34400,287
|
|
20240325,142100,9172012100,34400,34400,34400,34350,295
|
|
20240325,142000,9161865300,34400,34400,34400,34400,1603
|
|
20240325,141900,9106722100,34400,34350,34400,34350,182
|
|
20240325,141800,9100463150,34350,34400,34400,34350,543
|
|
20240325,141700,9081807700,34350,34350,34400,34350,469
|
|
20240325,141600,9065679200,34350,34350,34400,34300,164
|
|
20240325,141500,9060045800,34350,34350,34350,34350,272
|
|
20240325,141400,9050702600,34350,34350,34400,34350,486
|
|
20240325,141300,9034005450,34350,34350,34350,34350,211
|
|
20240325,141200,9026757600,34350,34400,34400,34350,478
|
|
20240325,141100,9010338250,34350,34350,34350,34300,755
|
|
20240325,141000,8984407900,34300,34300,34300,34250,445
|
|
20240325,140900,8969144550,34300,34400,34400,34300,1473
|
|
20240325,140800,8918611600,34350,34300,34350,34300,473
|
|
20240325,140700,8902382600,34300,34300,34300,34250,261
|
|
20240325,140600,8893430800,34300,34300,34300,34250,120
|
|
20240325,140500,8889315800,34250,34300,34300,34250,269
|
|
20240325,140400,8880095250,34300,34250,34300,34250,1390
|
|
20240325,140300,8832445000,34250,34250,34250,34250,144
|
|
20240325,140200,8827513000,34250,34250,34250,34200,466
|
|
20240325,140100,8811552900,34250,34200,34250,34200,428
|
|
20240325,140000,8796915250,34200,34200,34200,34150,184
|
|
20240325,135900,8790624200,34150,34150,34150,34150,452
|
|
20240325,135800,8775188400,34150,34150,34150,34100,163
|
|
20240325,135700,8769629750,34150,34150,34150,34150,138
|
|
20240325,135600,8764917050,34150,34150,34150,34100,253
|
|
20240325,135500,8756283350,34150,34150,34150,34100,139
|
|
20240325,135400,8751536550,34100,34150,34150,34100,103
|
|
20240325,135300,8748019750,34150,34100,34150,34100,32
|
|
20240325,135200,8746927600,34150,34150,34150,34100,99
|
|
20240325,135100,8743547250,34150,34100,34150,34100,217
|
|
20240325,135000,8736142550,34150,34100,34150,34100,106
|
|
20240325,134900,8732523300,34100,34100,34100,34100,70
|
|
20240325,134800,8730136300,34050,34050,34100,34050,190
|
|
20240325,134700,8723666750,34100,34100,34100,34100,300
|
|
20240325,134600,8713436750,34150,34150,34150,34150,11
|
|
20240325,134500,8713061100,34200,34050,34200,34050,133
|
|
20240325,134400,8708516700,34000,34200,34250,34000,299
|
|
20240325,134300,8698305300,34200,34250,34250,34200,339
|
|
20240325,134200,8686704500,34200,34200,34250,34200,292
|
|
20240325,134100,8676708350,34200,34200,34200,34150,957
|
|
20240325,134000,8643986650,34200,34150,34200,34150,174
|
|
20240325,133900,8638039200,34150,34150,34150,34150,186
|
|
20240325,133800,8631687300,34100,34050,34100,34050,75
|
|
20240325,133700,8629133050,34100,34100,34150,34050,370
|
|
20240325,133600,8616522350,34100,34050,34100,34050,246
|
|
20240325,133500,8608136750,34050,34050,34100,34000,827
|
|
20240325,133400,8579993850,34050,34100,34100,34050,1043
|
|
20240325,133300,8544474450,34100,34100,34100,34100,428
|
|
20240325,133200,8529879650,34100,34100,34150,34100,410
|
|
20240325,133100,8515889150,34150,34200,34200,34150,523
|
|
20240325,133000,8498009350,34200,34200,34250,34200,17
|
|
20240325,132900,8497427300,34250,34250,34250,34250,87
|
|
20240325,132800,8494447550,34250,34150,34250,34150,429
|
|
20240325,132700,8479794450,34150,34250,34250,34150,297
|
|
20240325,132600,8469643800,34200,34250,34300,34200,1453
|
|
20240325,132500,8419908300,34250,34300,34300,34250,1264
|
|
20240325,132400,8376563450,34350,34300,34350,34300,245
|
|
20240325,132300,8368155250,34350,34350,34350,34350,144
|
|
20240325,132200,8363208850,34350,34350,34350,34300,306
|
|
20240325,132100,8352698450,34350,34300,34350,34300,400
|
|
20240325,132000,8338978400,34350,34300,34350,34300,1621
|
|
20240325,131900,8283363900,34350,34350,34350,34300,309
|
|
20240325,131800,8272752150,34350,34350,34400,34350,599
|
|
20240325,131700,8252166250,34350,34350,34400,34350,635
|
|
20240325,131600,8230341000,34350,34350,34400,34350,580
|
|
20240325,131500,8210391450,34350,34350,34400,34350,234
|
|
20240325,131400,8202348400,34350,34350,34400,34350,165
|
|
20240325,131300,8196676250,34350,34400,34400,34350,184
|
|
20240325,131200,8190351500,34350,34400,34400,34350,148
|
|
20240325,131100,8185263350,34350,34400,34400,34350,3
|
|
20240325,131000,8185160200,34350,34350,34400,34350,150
|
|
20240325,130900,8180003350,34350,34350,34350,34300,437
|
|
20240325,130800,8164993900,34300,34350,34350,34300,260
|
|
20240325,130700,8156062950,34300,34350,34350,34300,382
|
|
20240325,130600,8142956550,34350,34450,34450,34350,3023
|
|
20240325,130500,8039001350,34400,34400,34450,34400,156
|
|
20240325,130400,8033630400,34400,34450,34450,34400,331
|
|
20240325,130300,8022236100,34450,34450,34450,34400,139
|
|
20240325,130200,8017449050,34400,34400,34450,34400,131
|
|
20240325,130100,8012941900,34450,34400,34450,34400,285
|
|
20240325,130000,8003133600,34400,34400,34450,34400,391
|
|
20240325,125900,7989664350,34400,34350,34400,34350,354
|
|
20240325,125800,7977489400,34350,34400,34450,34350,671
|
|
20240325,125700,7954403350,34400,34400,34400,34400,509
|
|
20240325,125600,7936893750,34400,34400,34400,34350,458
|
|
20240325,125500,7921148850,34400,34400,34400,34350,275
|
|
20240325,125400,7911689950,34350,34400,34400,34350,99
|
|
20240325,125300,7908284950,34400,34350,34400,34350,71
|
|
20240325,125200,7905845000,34400,34300,34400,34300,540
|
|
20240325,125100,7887293300,34350,34350,34350,34300,144
|
|
20240325,125000,7882348400,34350,34300,34350,34300,597
|
|
20240325,124900,7861863650,34300,34300,34400,34300,194
|
|
20240325,124800,7855204550,34300,34350,34400,34300,140
|
|
20240325,124700,7850395450,34350,34350,34350,34300,101
|
|
20240325,124600,7846926150,34350,34450,34450,34300,5553
|
|
20240325,124500,7655923900,34400,34400,34450,34400,213
|
|
20240325,124400,7648587600,34400,34450,34500,34400,1666
|
|
20240325,124300,7591200100,34450,34500,34500,34450,210
|
|
20240325,124200,7583965550,34450,34450,34500,34400,550
|
|
20240325,124100,7565018700,34400,34400,34450,34400,1676
|
|
20240325,124000,7507359450,34400,34450,34450,34400,1467
|
|
20240325,123900,7456876700,34400,34450,34500,34400,900
|
|
20240325,123800,7425862300,34400,34450,34450,34400,706
|
|
20240325,123700,7401566150,34450,34450,34450,34400,405
|
|
20240325,123600,7387618050,34450,34450,34450,34400,1494
|
|
20240325,123500,7336150050,34450,34400,34550,34400,9723
|
|
20240325,123400,7001030700,34350,34350,34400,34300,1448
|
|
20240325,123300,6951292400,34350,34300,34350,34300,711
|
|
20240325,123200,6926869850,34350,34300,34350,34250,4903
|
|
20240325,123100,6758696800,34300,34300,34300,34250,159
|
|
20240325,123000,6753245850,34300,34300,34300,34250,544
|
|
20240325,122900,6734611700,34300,34300,34300,34300,394
|
|
20240325,122800,6721097500,34300,34250,34300,34250,490
|
|
20240325,122700,6704290600,34300,34250,34300,34250,111
|
|
20240325,122600,6700484000,34300,34300,34300,34250,353
|
|
20240325,122500,6688378200,34300,34250,34300,34250,206
|
|
20240325,122400,6681317400,34300,34300,34300,34250,218
|
|
20240325,122300,6673841600,34300,34300,34300,34250,433
|
|
20240325,122200,6658992300,34300,34300,34300,34250,183
|
|
20240325,122100,6652716100,34300,34300,34300,34250,280
|
|
20240325,122000,6643113750,34300,34300,34300,34250,152
|
|
20240325,121900,6637901500,34300,34300,34300,34250,365
|
|
20240325,121800,6625392050,34250,34300,34300,34250,261
|
|
20240325,121700,6616440600,34300,34300,34300,34250,532
|
|
20240325,121600,6598200500,34250,34300,34300,34250,379
|
|
20240325,121500,6585211250,34300,34300,34300,34300,169
|
|
20240325,121400,6579414550,34300,34250,34300,34250,480
|
|
20240325,121300,6562968200,34250,34250,34300,34250,1198
|
|
20240325,121200,6521912250,34250,34300,34300,34250,241
|
|
20240325,121100,6513650500,34250,34250,34300,34250,3867
|
|
20240325,121000,6381104350,34300,34250,34300,34250,1403
|
|
20240325,120900,6333045000,34250,34200,34250,34200,136
|
|
20240325,120800,6328387550,34200,34250,34250,34200,133
|
|
20240325,120700,6323832650,34250,34200,34250,34200,286
|
|
20240325,120600,6314040100,34250,34250,34250,34200,597
|
|
20240325,120500,6293594950,34250,34250,34250,34250,799
|
|
20240325,120400,6266229200,34250,34200,34250,34150,1165
|
|
20240325,120300,6226382750,34200,34150,34200,34100,3706
|
|
20240325,120200,6099748200,34150,34100,34150,34100,734
|
|
20240325,120100,6074683150,34100,34100,34100,34050,1224
|
|
20240325,120000,6032948350,34100,34050,34100,34050,667
|
|
20240325,115900,6010232150,34050,34100,34100,34050,1047
|
|
20240325,115800,5974534400,34100,34150,34150,34100,568
|
|
20240325,115700,5955161200,34150,34150,34150,34100,414
|
|
20240325,115600,5941032950,34150,34150,34150,34100,608
|
|
20240325,115500,5920286200,34100,34150,34150,34100,612
|
|
20240325,115400,5899393600,34150,34150,34150,34100,1608
|
|
20240325,115300,5844552950,34150,33950,34150,33950,20676
|
|
20240325,115200,5141431450,33900,33850,33900,33850,2448
|
|
20240325,115100,5058460900,33900,33850,33900,33850,117
|
|
20240325,115000,5054495600,33900,33900,33900,33850,133
|
|
20240325,114900,5049986950,33850,33900,33900,33850,117
|
|
20240325,114800,5046022150,33850,33900,33900,33850,22
|
|
20240325,114700,5045277350,33900,33850,33900,33850,175
|
|
20240325,114600,5039346300,33900,33900,33900,33900,89
|
|
20240325,114500,5036329200,33900,33900,33900,33900,146
|
|
20240325,114400,5031379800,33900,33900,33900,33850,123
|
|
20240325,114300,5027211800,33850,33850,33850,33850,5
|
|
20240325,114200,5027042550,33900,33900,33900,33850,235
|
|
20240325,114100,5019078300,33900,33900,33900,33850,94
|
|
20240325,114000,5015891900,33900,33850,33900,33850,174
|
|
20240325,113900,5009997500,33900,33900,33900,33900,172
|
|
20240325,113800,5004166700,33900,33900,33900,33900,282
|
|
20240325,113700,4994606900,33900,33900,33900,33900,368
|
|
20240325,113600,4982131700,33900,33850,33900,33850,208
|
|
20240325,113500,4975080550,33900,33850,33900,33850,112
|
|
20240325,113400,4971284450,33850,33850,33900,33850,243
|
|
20240325,113300,4963058850,33900,33900,33900,33850,127
|
|
20240325,113200,4958753600,33900,33900,33900,33900,148
|
|
20240325,113100,4953736400,33900,33850,33900,33800,781
|
|
20240325,113000,4927292550,33850,33800,33850,33800,241
|
|
20240325,112900,4919134750,33850,33850,33850,33850,103
|
|
20240325,112800,4915648200,33850,33850,33850,33800,192
|
|
20240325,112700,4909149500,33850,33850,33850,33850,323
|
|
20240325,112600,4898215950,33800,33850,33850,33800,89
|
|
20240325,112500,4895203350,33850,33800,33850,33800,464
|
|
20240325,112400,4879512950,33800,33750,33850,33750,632
|
|
20240325,112300,4858149400,33700,33650,33700,33650,3847
|
|
20240325,112200,4728513250,33650,33700,33700,33650,588
|
|
20240325,112100,4708722650,33700,33700,33700,33700,142
|
|
20240325,112000,4703937250,33700,33700,33700,33700,23
|
|
20240325,111900,4703162150,33700,33700,33700,33650,1306
|
|
20240325,111800,4659150400,33700,33800,33800,33700,3070
|
|
20240325,111700,4555655250,33800,33750,33800,33750,190
|
|
20240325,111600,4549238250,33800,33700,33800,33700,3003
|
|
20240325,111500,4448020100,33700,33650,33700,33650,174
|
|
20240325,111400,4442163050,33650,33700,33700,33650,1248
|
|
20240325,111300,4400158400,33700,33700,33750,33650,403
|
|
20240325,111200,4386577800,33700,33750,33750,33700,2068
|
|
20240325,111100,4316867500,33750,33750,33750,33700,690
|
|
20240325,111000,4293596850,33750,33750,33750,33750,25
|
|
20240325,110900,4292753100,33700,33750,33750,33700,269
|
|
20240325,110800,4283676100,33750,33750,33750,33750,502
|
|
20240325,110700,4266733600,33750,33750,33750,33700,333
|
|
20240325,110600,4255495050,33750,33750,33750,33750,226
|
|
20240325,110500,4247867550,33750,33700,33750,33700,345
|
|
20240325,110400,4236230350,33750,33700,33750,33700,127
|
|
20240325,110300,4231946150,33700,33700,33750,33700,592
|
|
20240325,110200,4211991300,33700,33700,33700,33700,25
|
|
20240325,110100,4211148800,33700,33700,33700,33700,71
|
|
20240325,110000,4208756100,33750,33750,33750,33750,838
|
|
20240325,105900,4180473600,33750,33750,33800,33750,45
|
|
20240325,105800,4178954800,33750,33750,33750,33750,225
|
|
20240325,105700,4171361050,33800,33850,33850,33800,2276
|
|
20240325,105600,4094421900,33850,33850,33850,33850,78
|
|
20240325,105500,4091781600,33850,33800,33850,33800,421
|
|
20240325,105400,4077530800,33800,33800,33900,33800,548
|
|
20240325,105300,4058984200,33800,33900,33900,33800,86
|
|
20240325,105200,4056073400,33900,33850,33900,33800,653
|
|
20240325,105100,4033967700,33900,33900,33900,33900,13
|
|
20240325,105000,4033527000,33900,33900,33900,33900,63
|
|
20240325,104900,4031391300,33900,33900,33900,33850,1330
|
|
20240325,104800,3986307550,33850,33900,33900,33850,28
|
|
20240325,104700,3985359650,33900,33850,33900,33850,205
|
|
20240325,104600,3978420350,33800,33850,33850,33800,172
|
|
20240325,104500,3972598250,33850,33850,33850,33800,183
|
|
20240325,104400,3966403750,33800,33800,33800,33800,58
|
|
20240325,104300,3964443350,33800,33850,33900,33800,1849
|
|
20240325,104200,3901845700,33900,33850,33900,33850,270
|
|
20240325,104100,3892704300,33850,33900,33900,33850,2298
|
|
20240325,104000,3814906350,33900,33850,33900,33850,1577
|
|
20240325,103900,3761519500,33850,33850,33850,33850,9
|
|
20240325,103800,3761214850,33850,33800,33850,33800,1126
|
|
20240325,103700,3723112050,33850,33850,33850,33800,107
|
|
20240325,103600,3719490150,33850,33750,33850,33750,544
|
|
20240325,103500,3701110150,33700,33750,33750,33700,458
|
|
20240325,103400,3685671800,33750,33750,33750,33700,283
|
|
20240325,103300,3676123050,33700,33700,33700,33700,278
|
|
20240325,103200,3666754450,33700,33700,33700,33700,25
|
|
20240325,103100,3665911950,33700,33700,33700,33700,10
|
|
20240325,103000,3665574950,33700,33700,33700,33700,121
|
|
20240325,102900,3661497250,33700,33750,33750,33700,607
|
|
20240325,102800,3641040750,33700,33700,33800,33700,249
|
|
20240325,102700,3632639400,33700,33700,33700,33700,147
|
|
20240325,102600,3627685500,33700,33750,33800,33700,1132
|
|
20240325,102500,3589494750,33750,33750,33750,33750,483
|
|
20240325,102400,3573193500,33750,33750,33800,33750,484
|
|
20240325,102300,3556846800,33800,33850,33850,33800,248
|
|
20240325,102200,3548464350,33850,33750,33850,33750,673
|
|
20240325,102100,3525713200,33750,33800,33800,33750,432
|
|
20240325,102000,3511112800,33800,33850,33850,33800,535
|
|
20240325,101900,3493021050,33850,33800,33850,33800,320
|
|
20240325,101800,3482197150,33800,33900,33900,33800,617
|
|
20240325,101700,3461312450,33900,33850,33900,33850,62
|
|
20240325,101600,3459212050,33850,33850,33850,33850,51
|
|
20240325,101500,3457485700,33850,33900,33900,33850,110
|
|
20240325,101400,3453761300,33950,33800,33950,33800,347
|
|
20240325,101300,3441999450,33800,33900,33900,33800,929
|
|
20240325,101200,3410552550,33900,33900,33900,33900,374
|
|
20240325,101100,3397873950,33900,33900,33900,33900,55
|
|
20240325,101000,3396009450,33950,33900,33950,33850,1210
|
|
20240325,100900,3354988800,33850,33950,33950,33850,21
|
|
20240325,100800,3354277300,33950,33900,33950,33900,1382
|
|
20240325,100700,3307423100,33900,33900,33900,33900,402
|
|
20240325,100600,3293795300,33900,33900,33950,33900,1193
|
|
20240325,100500,3253332850,33900,33950,33950,33900,204
|
|
20240325,100400,3246417050,33950,33900,33950,33850,2315
|
|
20240325,100300,3167926250,33950,33950,33950,33900,809
|
|
20240325,100200,3140463700,33950,33900,33950,33900,730
|
|
20240325,100100,3115692050,33950,33950,33950,33900,449
|
|
20240325,100000,3100450150,33950,33950,33950,33900,199
|
|
20240325,095900,3093695500,33900,33950,33950,33900,2117
|
|
20240325,095800,3021826950,33900,33850,33950,33850,3926
|
|
20240325,095700,2888682700,33850,33750,33900,33750,2839
|
|
20240325,095600,2792735000,33750,33750,33750,33750,1519
|
|
20240325,095500,2741468750,33750,33700,33750,33700,21
|
|
20240325,095400,2740760500,33700,33750,33750,33700,495
|
|
20240325,095300,2724075250,33700,33750,33750,33700,733
|
|
20240325,095200,2699348400,33750,33750,33800,33750,388
|
|
20240325,095100,2686250800,33750,33800,33800,33750,108
|
|
20240325,095000,2682601100,33800,33800,33800,33800,830
|
|
20240325,094900,2654547100,33800,33800,33800,33800,767
|
|
20240325,094800,2628622500,33800,33850,33850,33750,1368
|
|
20240325,094700,2582322850,33850,33650,33850,33650,7797
|
|
20240325,094600,2318970700,33700,33700,33700,33700,140
|
|
20240325,094500,2314252700,33700,33750,33750,33700,325
|
|
20240325,094400,2303299700,33700,33700,33750,33650,858
|
|
20240325,094300,2274371250,33700,33700,33700,33650,576
|
|
20240325,094200,2254967050,33700,33700,33750,33700,1257
|
|
20240325,094100,2212604750,33750,33750,33750,33700,415
|
|
20240325,094000,2198599050,33750,33750,33800,33750,1331
|
|
20240325,093900,2153673850,33750,33750,33800,33750,670
|
|
20240325,093800,2131054600,33750,33800,33800,33750,942
|
|
20240325,093700,2099259100,33750,33800,33850,33750,1750
|
|
20240325,093600,2040114450,33800,33850,33850,33700,2522
|
|
20240325,093500,1954870400,33850,33800,33850,33750,2144
|
|
20240325,093400,1882387300,33800,33750,33800,33700,2779
|
|
20240325,093300,1788547150,33750,33650,33750,33600,3184
|
|
20240325,093200,1681217550,33650,33650,33650,33600,716
|
|
20240325,093100,1657126500,33600,33650,33650,33600,1177
|
|
20240325,093000,1617532200,33600,33600,33650,33600,412
|
|
20240325,092900,1603687250,33600,33600,33600,33600,381
|
|
20240325,092800,1590885650,33550,33550,33600,33550,143
|
|
20240325,092700,1586085100,33550,33650,33650,33550,1153
|
|
20240325,092600,1547346200,33650,33650,33650,33600,469
|
|
20240325,092500,1531567500,33600,33500,33650,33500,1191
|
|
20240325,092400,1491570300,33500,33500,33500,33450,965
|
|
20240325,092300,1459242900,33500,33500,33500,33450,219
|
|
20240325,092200,1451913650,33500,33450,33500,33400,416
|
|
20240325,092100,1437998000,33450,33450,33500,33450,1024
|
|
20240325,092000,1403724050,33500,33450,33550,33400,2032
|
|
20240325,091900,1335676550,33500,33500,33550,33450,1760
|
|
20240325,091800,1276713250,33500,33500,33550,33450,183
|
|
20240325,091700,1270587450,33500,33500,33550,33400,1930
|
|
20240325,091600,1205962100,33550,33600,33600,33550,1196
|
|
20240325,091500,1165805700,33600,33650,33700,33600,868
|
|
20240325,091400,1136606600,33650,33650,33750,33650,2718
|
|
20240325,091300,1045012000,33650,33650,33800,33600,7273
|
|
20240325,091200,799710450,33600,33600,33650,33550,1764
|
|
20240325,091100,740404100,33650,33500,33700,33500,4683
|
|
20240325,091000,583101100,33500,33550,33550,33500,1822
|
|
20240325,090900,522028150,33500,33450,33500,33400,2634
|
|
20240325,090800,433890050,33500,33600,33600,33450,451
|
|
20240325,090700,418772050,33550,33250,33600,33250,3640
|
|
20240325,090600,297132150,33300,33150,33300,33150,453
|
|
20240325,090500,282087100,33200,33200,33300,33050,721
|
|
20240325,090400,258186650,33200,32900,33300,32900,5392
|
|
20240325,090300,79646450,32900,32900,33050,32900,137
|
|
20240325,090200,75136350,33100,32900,33100,32850,618
|
|
20240325,090100,54780200,32900,32850,32900,32850,576
|
|
20240325,090000,35843400,32850,32700,32900,32700,882
|