575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,183100,7262872000,34800,34800,34800,34800,0
|
|
20240326,183000,7262872000,34800,34800,34800,34800,0
|
|
20240326,182900,7262872000,34800,34800,34800,34800,0
|
|
20240326,182800,7262872000,34800,34800,34800,34800,0
|
|
20240326,182700,7262872000,34800,34800,34800,34800,0
|
|
20240326,182600,7262872000,34800,34800,34800,34800,0
|
|
20240326,182500,7262872000,34800,34800,34800,34800,0
|
|
20240326,182400,7262872000,34800,34800,34800,34800,0
|
|
20240326,182300,7262872000,34800,34800,34800,34800,0
|
|
20240326,182200,7262872000,34800,34800,34800,34800,0
|
|
20240326,182100,7262872000,34800,34800,34800,34800,0
|
|
20240326,182000,7262872000,34800,34800,34800,34800,0
|
|
20240326,181900,7262872000,34800,34800,34800,34800,0
|
|
20240326,181800,7262872000,34800,34800,34800,34800,0
|
|
20240326,181700,7262872000,34800,34800,34800,34800,0
|
|
20240326,181600,7262872000,34800,34800,34800,34800,0
|
|
20240326,181500,7262872000,34800,34800,34800,34800,0
|
|
20240326,181400,7262872000,34800,34800,34800,34800,0
|
|
20240326,181300,7262872000,34800,34800,34800,34800,0
|
|
20240326,181200,7262872000,34800,34800,34800,34800,0
|
|
20240326,181100,7262872000,34800,34800,34800,34800,0
|
|
20240326,181000,7262872000,34800,34800,34800,34800,0
|
|
20240326,180900,7262872000,34800,34800,34800,34800,0
|
|
20240326,180800,7262872000,34800,34800,34800,34800,0
|
|
20240326,180700,7262872000,34800,34800,34800,34800,0
|
|
20240326,180600,7262872000,34800,34800,34800,34800,0
|
|
20240326,180500,7262872000,34800,34800,34800,34800,0
|
|
20240326,180400,7262872000,34800,34800,34800,34800,0
|
|
20240326,180300,7262872000,34800,34800,34800,34800,0
|
|
20240326,180200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,180100,7262872000,34800,34800,34800,34800,0
|
|
20240326,180000,7262872000,34800,34800,34800,34800,0
|
|
20240326,175900,7262872000,34800,34800,34800,34800,0
|
|
20240326,175800,7262872000,34800,34800,34800,34800,0
|
|
20240326,175700,7262872000,34800,34800,34800,34800,0
|
|
20240326,175600,7262872000,34800,34800,34800,34800,0
|
|
20240326,175500,7262872000,34800,34800,34800,34800,0
|
|
20240326,175400,7262872000,34800,34800,34800,34800,0
|
|
20240326,175300,7262872000,34800,34800,34800,34800,0
|
|
20240326,175200,7262872000,34800,34800,34800,34800,0
|
|
20240326,175100,7262872000,34800,34800,34800,34800,0
|
|
20240326,175000,7262872000,34800,34800,34800,34800,0
|
|
20240326,174900,7262872000,34800,34800,34800,34800,0
|
|
20240326,174800,7262872000,34800,34800,34800,34800,0
|
|
20240326,174700,7262872000,34800,34800,34800,34800,0
|
|
20240326,174600,7262872000,34800,34800,34800,34800,0
|
|
20240326,174500,7262872000,34800,34800,34800,34800,0
|
|
20240326,174400,7262872000,34800,34800,34800,34800,0
|
|
20240326,174300,7262872000,34800,34800,34800,34800,0
|
|
20240326,174200,7262872000,34800,34800,34800,34800,0
|
|
20240326,174100,7262872000,34800,34800,34800,34800,0
|
|
20240326,174000,7262872000,34800,34800,34800,34800,0
|
|
20240326,173900,7262872000,34800,34800,34800,34800,0
|
|
20240326,173800,7262872000,34800,34800,34800,34800,0
|
|
20240326,173700,7262872000,34800,34800,34800,34800,0
|
|
20240326,173600,7262872000,34800,34800,34800,34800,0
|
|
20240326,173500,7262872000,34800,34800,34800,34800,0
|
|
20240326,173400,7262872000,34800,34800,34800,34800,0
|
|
20240326,173300,7262872000,34800,34800,34800,34800,0
|
|
20240326,173200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,173100,7262872000,34800,34800,34800,34800,0
|
|
20240326,173000,7262872000,34800,34800,34800,34800,0
|
|
20240326,172900,7262872000,34800,34800,34800,34800,0
|
|
20240326,172800,7262872000,34800,34800,34800,34800,0
|
|
20240326,172700,7262872000,34800,34800,34800,34800,0
|
|
20240326,172600,7262872000,34800,34800,34800,34800,0
|
|
20240326,172500,7262872000,34800,34800,34800,34800,0
|
|
20240326,172400,7262872000,34800,34800,34800,34800,0
|
|
20240326,172300,7262872000,34800,34800,34800,34800,0
|
|
20240326,172200,7262872000,34800,34800,34800,34800,0
|
|
20240326,172100,7262872000,34800,34800,34800,34800,0
|
|
20240326,172000,7262872000,34800,34800,34800,34800,0
|
|
20240326,171900,7262872000,34800,34800,34800,34800,0
|
|
20240326,171800,7262872000,34800,34800,34800,34800,0
|
|
20240326,171700,7262872000,34800,34800,34800,34800,0
|
|
20240326,171600,7262872000,34800,34800,34800,34800,0
|
|
20240326,171500,7262872000,34800,34800,34800,34800,0
|
|
20240326,171400,7262872000,34800,34800,34800,34800,0
|
|
20240326,171300,7262872000,34800,34800,34800,34800,0
|
|
20240326,171200,7262872000,34800,34800,34800,34800,0
|
|
20240326,171100,7262872000,34800,34800,34800,34800,0
|
|
20240326,171000,7262872000,34800,34800,34800,34800,0
|
|
20240326,170900,7262872000,34800,34800,34800,34800,0
|
|
20240326,170800,7262872000,34800,34800,34800,34800,0
|
|
20240326,170700,7262872000,34800,34800,34800,34800,0
|
|
20240326,170600,7262872000,34800,34800,34800,34800,0
|
|
20240326,170500,7262872000,34800,34800,34800,34800,0
|
|
20240326,170400,7262872000,34800,34800,34800,34800,0
|
|
20240326,170300,7262872000,34800,34800,34800,34800,0
|
|
20240326,170200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,170100,7262872000,34800,34800,34800,34800,0
|
|
20240326,170000,7262872000,34800,34800,34800,34800,0
|
|
20240326,165900,7262872000,34800,34800,34800,34800,0
|
|
20240326,165800,7262872000,34800,34800,34800,34800,0
|
|
20240326,165700,7262872000,34800,34800,34800,34800,0
|
|
20240326,165600,7262872000,34800,34800,34800,34800,0
|
|
20240326,165500,7262872000,34800,34800,34800,34800,0
|
|
20240326,165400,7262872000,34800,34800,34800,34800,0
|
|
20240326,165300,7262872000,34800,34800,34800,34800,0
|
|
20240326,165200,7262872000,34800,34800,34800,34800,0
|
|
20240326,165100,7262872000,34800,34800,34800,34800,0
|
|
20240326,165000,7262872000,34800,34800,34800,34800,0
|
|
20240326,164900,7262872000,34800,34800,34800,34800,0
|
|
20240326,164800,7262872000,34800,34800,34800,34800,0
|
|
20240326,164700,7262872000,34800,34800,34800,34800,0
|
|
20240326,164600,7262872000,34800,34800,34800,34800,0
|
|
20240326,164500,7262872000,34800,34800,34800,34800,0
|
|
20240326,164400,7262872000,34800,34800,34800,34800,0
|
|
20240326,164300,7262872000,34800,34800,34800,34800,0
|
|
20240326,164200,7262872000,34800,34800,34800,34800,0
|
|
20240326,164100,7262872000,34800,34800,34800,34800,0
|
|
20240326,164000,7262872000,34800,34800,34800,34800,0
|
|
20240326,163900,7262872000,34800,34800,34800,34800,0
|
|
20240326,163800,7262872000,34800,34800,34800,34800,0
|
|
20240326,163700,7262872000,34800,34800,34800,34800,0
|
|
20240326,163600,7262872000,34800,34800,34800,34800,0
|
|
20240326,163500,7262872000,34800,34800,34800,34800,0
|
|
20240326,163400,7262872000,34800,34800,34800,34800,0
|
|
20240326,163300,7262872000,34800,34800,34800,34800,0
|
|
20240326,163200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,163100,7262872000,34800,34800,34800,34800,0
|
|
20240326,163000,7262872000,34800,34800,34800,34800,0
|
|
20240326,162900,7262872000,34800,34800,34800,34800,0
|
|
20240326,162800,7262872000,34800,34800,34800,34800,0
|
|
20240326,162700,7262872000,34800,34800,34800,34800,0
|
|
20240326,162600,7262872000,34800,34800,34800,34800,0
|
|
20240326,162500,7262872000,34800,34800,34800,34800,0
|
|
20240326,162400,7262872000,34800,34800,34800,34800,0
|
|
20240326,162300,7262872000,34800,34800,34800,34800,0
|
|
20240326,162200,7262872000,34800,34800,34800,34800,0
|
|
20240326,162100,7262872000,34800,34800,34800,34800,0
|
|
20240326,162000,7262872000,34800,34800,34800,34800,0
|
|
20240326,161900,7262872000,34800,34800,34800,34800,0
|
|
20240326,161800,7262872000,34800,34800,34800,34800,0
|
|
20240326,161700,7262872000,34800,34800,34800,34800,0
|
|
20240326,161600,7262872000,34800,34800,34800,34800,0
|
|
20240326,161500,7262872000,34800,34800,34800,34800,0
|
|
20240326,161400,7262872000,34800,34800,34800,34800,0
|
|
20240326,161300,7262872000,34800,34800,34800,34800,0
|
|
20240326,161200,7262872000,34800,34800,34800,34800,0
|
|
20240326,161100,7262872000,34800,34800,34800,34800,0
|
|
20240326,161000,7262872000,34800,34800,34800,34800,0
|
|
20240326,160900,7262872000,34800,34800,34800,34800,0
|
|
20240326,160800,7262872000,34800,34800,34800,34800,0
|
|
20240326,160700,7262872000,34800,34800,34800,34800,0
|
|
20240326,160600,7262872000,34800,34800,34800,34800,0
|
|
20240326,160500,7262872000,34800,34800,34800,34800,0
|
|
20240326,160400,7262872000,34800,34800,34800,34800,0
|
|
20240326,160300,7262872000,34800,34800,34800,34800,0
|
|
20240326,160200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,160100,7262872000,34800,34800,34800,34800,0
|
|
20240326,160000,7262872000,34800,34800,34800,34800,0
|
|
20240326,155900,7262872000,34800,34800,34800,34800,0
|
|
20240326,155800,7262872000,34800,34800,34800,34800,0
|
|
20240326,155700,7262872000,34800,34800,34800,34800,0
|
|
20240326,155600,7262872000,34800,34800,34800,34800,0
|
|
20240326,155500,7262872000,34800,34800,34800,34800,0
|
|
20240326,155400,7262872000,34800,34800,34800,34800,0
|
|
20240326,155300,7262872000,34800,34800,34800,34800,0
|
|
20240326,155200,7262872000,34800,34800,34800,34800,0
|
|
20240326,155100,7262872000,34800,34800,34800,34800,0
|
|
20240326,155000,7262872000,34800,34800,34800,34800,0
|
|
20240326,154900,7262872000,34800,34800,34800,34800,0
|
|
20240326,154800,7262872000,34800,34800,34800,34800,0
|
|
20240326,154700,7262872000,34800,34800,34800,34800,0
|
|
20240326,154600,7262872000,34800,34800,34800,34800,0
|
|
20240326,154500,7262872000,34800,34800,34800,34800,0
|
|
20240326,154400,7262872000,34800,34800,34800,34800,0
|
|
20240326,154300,7262872000,34800,34800,34800,34800,0
|
|
20240326,154200,7262872000,34800,34800,34800,34800,0
|
|
20240326,154100,7262872000,34800,34800,34800,34800,0
|
|
20240326,154000,7262872000,34800,34800,34800,34800,0
|
|
20240326,153900,7262872000,34800,34800,34800,34800,0
|
|
20240326,153800,7262872000,34800,34800,34800,34800,0
|
|
20240326,153700,7262872000,34800,34800,34800,34800,0
|
|
20240326,153600,7262872000,34800,34800,34800,34800,0
|
|
20240326,153500,7262872000,34800,34800,34800,34800,0
|
|
20240326,153400,7262872000,34800,34800,34800,34800,0
|
|
20240326,153300,7262872000,34800,34800,34800,34800,0
|
|
20240326,153200,7262872000,34800,34800,34800,34800,3632
|
|
20240326,153100,7262872000,34800,34800,34800,34800,0
|
|
20240326,153000,7262872000,34800,34800,34800,34800,3632
|
|
20240326,152900,7136478400,34800,34800,34800,34800,0
|
|
20240326,152800,7136478400,34800,34800,34800,34800,0
|
|
20240326,152700,7136478400,34800,34800,34800,34800,0
|
|
20240326,152600,7136478400,34800,34800,34800,34800,0
|
|
20240326,152500,7136478400,34800,34800,34800,34800,0
|
|
20240326,152400,7136478400,34800,34800,34800,34800,0
|
|
20240326,152300,7136478400,34800,34800,34800,34800,0
|
|
20240326,152200,7136478400,34800,34800,34800,34800,0
|
|
20240326,152100,7136478400,34800,34800,34800,34800,0
|
|
20240326,152000,7136478400,34800,34800,34800,34800,0
|
|
20240326,151900,7136478400,34800,34750,34800,34650,536
|
|
20240326,151800,7117897800,34800,34750,34800,34750,536
|
|
20240326,151700,7099247100,34800,34700,34800,34650,2863
|
|
20240326,151600,6999667200,34700,34650,34700,34650,357
|
|
20240326,151500,6987289800,34650,34650,34650,34650,215
|
|
20240326,151400,6979840050,34700,34650,34700,34650,129
|
|
20240326,151300,6975366950,34600,34600,34650,34550,576
|
|
20240326,151200,6955430250,34600,34650,34650,34550,1274
|
|
20240326,151100,6911340250,34650,34650,34650,34650,195
|
|
20240326,151000,6904583500,34650,34600,34700,34600,368
|
|
20240326,150900,6891828500,34650,34600,34650,34600,293
|
|
20240326,150800,6881685400,34600,34650,34650,34600,700
|
|
20240326,150700,6857441000,34650,34600,34650,34600,369
|
|
20240326,150600,6844662150,34600,34650,34700,34600,628
|
|
20240326,150500,6822910850,34650,34650,34650,34650,51
|
|
20240326,150400,6821143700,34650,34600,34650,34600,469
|
|
20240326,150300,6804899350,34650,34650,34650,34600,464
|
|
20240326,150200,6788824250,34650,34600,34650,34600,287
|
|
20240326,150100,6778887250,34600,34600,34600,34600,187
|
|
20240326,150000,6772417050,34650,34650,34650,34600,368
|
|
20240326,145900,6759672600,34600,34650,34650,34600,276
|
|
20240326,145800,6750115950,34600,34650,34650,34600,209
|
|
20240326,145700,6742882350,34600,34550,34600,34550,487
|
|
20240326,145600,6726040700,34650,34600,34650,34550,237
|
|
20240326,145500,6717840850,34600,34600,34600,34550,190
|
|
20240326,145400,6711268050,34600,34600,34650,34550,1394
|
|
20240326,145300,6663087800,34600,34600,34650,34600,564
|
|
20240326,145200,6643570700,34600,34600,34600,34600,255
|
|
20240326,145100,6634747700,34600,34550,34650,34550,442
|
|
20240326,145000,6619450600,34550,34600,34600,34550,417
|
|
20240326,144900,6605022900,34550,34550,34600,34550,286
|
|
20240326,144800,6595136700,34550,34600,34600,34550,90
|
|
20240326,144700,6592023850,34600,34550,34650,34550,254
|
|
20240326,144600,6583239950,34550,34600,34600,34550,320
|
|
20240326,144500,6572168250,34600,34600,34650,34600,324
|
|
20240326,144400,6560955200,34600,34600,34650,34600,81
|
|
20240326,144300,6558152450,34600,34600,34600,34550,245
|
|
20240326,144200,6549681950,34550,34550,34650,34550,178
|
|
20240326,144100,6543524700,34650,34600,34650,34550,730
|
|
20240326,144000,6518266150,34550,34550,34600,34550,225
|
|
20240326,143900,6510488200,34600,34550,34600,34550,159
|
|
20240326,143800,6504991700,34600,34600,34600,34550,680
|
|
20240326,143700,6481467700,34600,34650,34650,34600,235
|
|
20240326,143600,6473329250,34600,34600,34600,34600,122
|
|
20240326,143500,6469108050,34600,34600,34650,34600,500
|
|
20240326,143400,6451805950,34600,34600,34600,34600,129
|
|
20240326,143300,6447342550,34600,34600,34650,34600,251
|
|
20240326,143200,6438655350,34600,34600,34600,34600,265
|
|
20240326,143100,6429486350,34600,34600,34650,34600,359
|
|
20240326,143000,6417056450,34600,34600,34600,34600,2
|
|
20240326,142900,6416987250,34600,34600,34600,34600,34
|
|
20240326,142800,6415810850,34600,34600,34650,34600,133
|
|
20240326,142700,6411206550,34650,34600,34650,34550,553
|
|
20240326,142600,6392075950,34600,34600,34650,34600,994
|
|
20240326,142500,6357678850,34600,34600,34600,34600,0
|
|
20240326,142400,6357678850,34600,34600,34600,34600,0
|
|
20240326,142300,6357678850,34600,34600,34650,34600,996
|
|
20240326,142200,6323212550,34600,34600,34650,34600,191
|
|
20240326,142100,6316603750,34600,34650,34650,34600,171
|
|
20240326,142000,6310684150,34700,34700,34700,34700,10
|
|
20240326,141900,6310337150,34700,34600,34700,34600,104
|
|
20240326,141800,6306732500,34650,34650,34650,34650,149
|
|
20240326,141700,6301569650,34650,34600,34650,34600,63
|
|
20240326,141600,6299387450,34650,34650,34700,34600,308
|
|
20240326,141500,6288715100,34600,34650,34650,34600,132
|
|
20240326,141400,6284141500,34650,34650,34650,34650,178
|
|
20240326,141300,6277973800,34650,34650,34650,34650,70
|
|
20240326,141200,6275548300,34650,34650,34650,34650,166
|
|
20240326,141100,6269796400,34650,34650,34700,34650,148
|
|
20240326,141000,6264666900,34700,34700,34700,34650,177
|
|
20240326,140900,6258529650,34700,34700,34700,34650,318
|
|
20240326,140800,6247508500,34700,34650,34700,34650,125
|
|
20240326,140700,6243172050,34650,34650,34700,34650,165
|
|
20240326,140600,6237453150,34650,34650,34650,34650,69
|
|
20240326,140500,6235062300,34700,34700,34700,34700,1947
|
|
20240326,140400,6167501400,34750,34750,34750,34750,21
|
|
20240326,140300,6166771650,34700,34700,34750,34650,230
|
|
20240326,140200,6158790500,34700,34700,34700,34700,72
|
|
20240326,140100,6156292100,34700,34700,34700,34700,252
|
|
20240326,140000,6147547700,34750,34700,34750,34700,81
|
|
20240326,135900,6144736950,34750,34750,34750,34700,311
|
|
20240326,135800,6133931800,34700,34700,34700,34700,60
|
|
20240326,135700,6131849800,34700,34700,34700,34700,430
|
|
20240326,135600,6116928800,34650,34650,34650,34650,0
|
|
20240326,135500,6116928800,34650,34700,34700,34650,215
|
|
20240326,135400,6109472350,34700,34700,34700,34650,24
|
|
20240326,135300,6108639600,34700,34700,34700,34700,238
|
|
20240326,135200,6100381000,34700,34700,34700,34700,112
|
|
20240326,135100,6096494600,34700,34700,34700,34650,584
|
|
20240326,135000,6076230150,34700,34700,34700,34700,613
|
|
20240326,134900,6054959050,34700,34700,34700,34700,242
|
|
20240326,134800,6046561650,34700,34750,34750,34700,169
|
|
20240326,134700,6040696500,34750,34750,34750,34750,171
|
|
20240326,134600,6034754250,34750,34750,34750,34750,209
|
|
20240326,134500,6027491500,34750,34750,34750,34750,10
|
|
20240326,134400,6027144000,34800,34750,34800,34750,374
|
|
20240326,134300,6014146950,34750,34750,34750,34750,122
|
|
20240326,134200,6009907450,34750,34750,34750,34750,41
|
|
20240326,134100,6008482700,34700,34700,34750,34700,185
|
|
20240326,134000,6002060450,34800,34750,34800,34700,563
|
|
20240326,133900,5982511500,34750,34750,34750,34750,51
|
|
20240326,133800,5980739250,34750,34800,34800,34750,193
|
|
20240326,133700,5974032000,34800,34800,34800,34800,49
|
|
20240326,133600,5972326800,34750,34800,34800,34750,8
|
|
20240326,133500,5972048500,34850,34750,34850,34750,464
|
|
20240326,133400,5955890500,34750,34800,34800,34700,422
|
|
20240326,133300,5941236500,34800,34800,34800,34800,90
|
|
20240326,133200,5938104500,34800,34750,34800,34750,98
|
|
20240326,133100,5934697150,34700,34700,34750,34700,413
|
|
20240326,133000,5920358300,34750,34750,34750,34700,701
|
|
20240326,132900,5895998800,34800,34800,34800,34800,34
|
|
20240326,132800,5894815600,34800,34800,34800,34800,208
|
|
20240326,132700,5887577200,34800,34850,34850,34800,673
|
|
20240326,132600,5864154900,34850,34850,34850,34850,85
|
|
20240326,132500,5861192650,34900,34800,34900,34800,83
|
|
20240326,132400,5858301150,34750,34750,34750,34750,56
|
|
20240326,132300,5856355150,34800,34900,34900,34800,351
|
|
20240326,132200,5844130800,34850,34850,34850,34800,224
|
|
20240326,132100,5836328900,34850,35000,35000,34850,119
|
|
20240326,132000,5832178100,35000,34700,35000,34700,1477
|
|
20240326,131900,5780544850,34800,34800,34850,34700,117
|
|
20240326,131800,5776473400,34700,34700,34700,34700,164
|
|
20240326,131700,5770782600,34700,34850,34850,34700,616
|
|
20240326,131600,5749373550,34850,34750,34850,34750,570
|
|
20240326,131500,5729557000,34750,34750,34800,34750,203
|
|
20240326,131400,5722501550,34750,34750,34750,34700,77
|
|
20240326,131300,5719826100,34750,34750,34750,34700,241
|
|
20240326,131200,5711451400,34700,34700,34750,34650,783
|
|
20240326,131100,5684278900,34700,34700,34700,34700,179
|
|
20240326,131000,5678067600,34700,34700,34700,34700,332
|
|
20240326,130900,5666547200,34700,34650,34700,34650,170
|
|
20240326,130800,5660655550,34650,34600,34700,34600,582
|
|
20240326,130700,5640502150,34650,34650,34650,34600,335
|
|
20240326,130600,5628894950,34650,34600,34650,34550,485
|
|
20240326,130500,5612128150,34550,34750,34750,34550,2846
|
|
20240326,130400,5513573650,34800,34700,34800,34700,75
|
|
20240326,130300,5510969050,34700,34700,34750,34700,201
|
|
20240326,130200,5503991600,34700,34700,34750,34700,253
|
|
20240326,130100,5495210600,34700,34850,34900,34700,3544
|
|
20240326,130000,5371972600,34950,34900,34950,34850,2655
|
|
20240326,125900,5279360600,34950,35000,35000,34900,386
|
|
20240326,125800,5265883200,34950,34950,35000,34950,577
|
|
20240326,125700,5245717000,34950,35000,35000,34950,420
|
|
20240326,125600,5231025750,35000,35000,35050,35000,547
|
|
20240326,125500,5211880550,35000,35050,35050,35000,253
|
|
20240326,125400,5203025500,35000,34950,35050,34950,860
|
|
20240326,125300,5172920800,35000,35000,35000,35000,115
|
|
20240326,125200,5168895800,35000,34950,35000,34950,1432
|
|
20240326,125100,5118796400,34950,34950,35000,34950,253
|
|
20240326,125000,5109953800,34950,34950,34950,34950,424
|
|
20240326,124900,5095135000,34950,35000,35000,34950,146
|
|
20240326,124800,5090029250,35000,34950,35000,34950,1523
|
|
20240326,124700,5036766400,34950,34950,35000,34950,305
|
|
20240326,124600,5026106550,34950,34950,35000,34950,162
|
|
20240326,124500,5020440800,34950,35000,35000,34950,231
|
|
20240326,124400,5012361400,35000,35000,35000,34950,213
|
|
20240326,124300,5004910450,35000,34950,35000,34950,272
|
|
20240326,124200,4995395450,35000,35000,35000,35000,639
|
|
20240326,124100,4973030450,35050,35000,35050,35000,319
|
|
20240326,124000,4961864600,35000,35000,35000,35000,176
|
|
20240326,123900,4955704600,35000,35050,35050,35000,405
|
|
20240326,123800,4941528550,35050,35000,35050,35000,403
|
|
20240326,123700,4927420900,35000,35050,35050,35000,130
|
|
20240326,123600,4922866550,35050,35050,35050,35050,280
|
|
20240326,123500,4913052550,35050,35050,35050,35050,215
|
|
20240326,123400,4905516800,35050,35100,35100,35050,1095
|
|
20240326,123300,4867123850,35100,35100,35100,35100,13
|
|
20240326,123200,4866667550,35100,35050,35100,35050,418
|
|
20240326,123100,4852012400,35050,35100,35100,35050,383
|
|
20240326,123000,4838569200,35050,35050,35050,35050,674
|
|
20240326,122900,4814945500,35050,35050,35050,35050,408
|
|
20240326,122800,4800645100,35050,35050,35050,35050,251
|
|
20240326,122700,4791847550,35050,35100,35100,35000,421
|
|
20240326,122600,4777095100,35100,35050,35100,35050,122
|
|
20240326,122500,4772817050,35050,35050,35050,35000,832
|
|
20240326,122400,4743684500,35050,35000,35050,35000,382
|
|
20240326,122300,4730307900,35050,35100,35100,35050,1300
|
|
20240326,122200,4684742150,35100,35100,35100,35050,199
|
|
20240326,122100,4677761750,35100,35050,35100,35050,126
|
|
20240326,122000,4673340450,35100,35100,35100,35050,376
|
|
20240326,121900,4660146900,35100,35100,35100,35100,665
|
|
20240326,121800,4636805400,35050,35050,35100,35050,182
|
|
20240326,121700,4630426100,35050,35050,35050,35050,805
|
|
20240326,121600,4602210850,35050,35050,35100,35050,90
|
|
20240326,121500,4599056300,35050,35050,35050,35050,35
|
|
20240326,121400,4597829550,35050,35100,35100,35050,256
|
|
20240326,121300,4588844000,35050,35050,35100,35050,590
|
|
20240326,121200,4568164000,35050,35050,35100,35050,63
|
|
20240326,121100,4565955350,35050,35050,35050,35050,140
|
|
20240326,121000,4561048350,35100,35100,35100,35100,67
|
|
20240326,120900,4558696650,35100,35100,35100,35100,1053
|
|
20240326,120800,4521736350,35100,35150,35150,35100,626
|
|
20240326,120700,4499740450,35150,35100,35150,35100,73
|
|
20240326,120600,4497177650,35100,35050,35100,35050,609
|
|
20240326,120500,4475815900,35100,35100,35100,35050,121
|
|
20240326,120400,4471570100,35100,35100,35100,35050,817
|
|
20240326,120300,4442897950,35150,35100,35150,35100,117
|
|
20240326,120200,4438787500,35150,35050,35150,35050,6220
|
|
20240326,120100,4220610400,35050,34900,35050,34900,11809
|
|
20240326,120000,3807480550,34900,34900,34900,34900,172
|
|
20240326,115900,3801477750,34900,34900,34900,34900,231
|
|
20240326,115800,3793415850,34850,34850,34900,34850,1322
|
|
20240326,115700,3747291500,34900,34850,34900,34850,243
|
|
20240326,115600,3738822800,34850,34900,34900,34850,463
|
|
20240326,115500,3722686850,34900,34900,34900,34850,157
|
|
20240326,115400,3717208100,34850,34850,34850,34800,382
|
|
20240326,115300,3703895450,34800,34800,34800,34800,1
|
|
20240326,115200,3703860650,34850,34800,34850,34800,399
|
|
20240326,115100,3689967950,34800,34800,34850,34800,121
|
|
20240326,115000,3685751950,34800,34800,34850,34800,179
|
|
20240326,114900,3679522650,34800,34850,34850,34800,151
|
|
20240326,114800,3674262600,34800,34800,34800,34800,123
|
|
20240326,114700,3669982200,34850,34800,34850,34800,262
|
|
20240326,114600,3660856800,34800,34800,34850,34800,46
|
|
20240326,114500,3659253850,34800,34850,34850,34800,102
|
|
20240326,114400,3655699200,34850,34850,34850,34850,87
|
|
20240326,114300,3652667250,34850,34800,34850,34800,614
|
|
20240326,114200,3631276000,34800,34800,34800,34800,2
|
|
20240326,114100,3631206400,34800,34800,34850,34800,99
|
|
20240326,114000,3627756800,34800,34800,34850,34800,113
|
|
20240326,113900,3623818850,34850,34850,34850,34850,2838
|
|
20240326,113800,3524914550,34850,34900,34900,34850,128
|
|
20240326,113700,3520453450,34850,34850,34850,34850,6
|
|
20240326,113600,3520244350,34850,34850,34850,34850,18
|
|
20240326,113500,3519617050,34850,34900,34900,34850,134
|
|
20240326,113400,3514946300,34850,34900,34900,34850,73
|
|
20240326,113300,3512401750,34850,34900,34900,34850,172
|
|
20240326,113200,3506406150,34900,34900,34900,34850,218
|
|
20240326,113100,3498798000,34850,34850,34850,34850,272
|
|
20240326,113000,3489318800,34850,34850,34900,34850,242
|
|
20240326,112900,3480885050,34800,34800,34800,34800,1
|
|
20240326,112800,3480850250,34850,34800,34850,34800,238
|
|
20240326,112700,3472558900,34800,34850,34850,34800,17
|
|
20240326,112600,3471967150,34800,34850,34850,34800,67
|
|
20240326,112500,3469632350,34850,34900,34900,34850,842
|
|
20240326,112400,3440283400,34900,34850,34900,34800,1338
|
|
20240326,112300,3393674600,34900,34900,34900,34850,232
|
|
20240326,112200,3385580400,34850,34800,34850,34800,515
|
|
20240326,112100,3367633700,34800,34800,34850,34800,499
|
|
20240326,112000,3350253500,34800,34800,34800,34750,940
|
|
20240326,111900,3317541550,34800,34850,34850,34800,48
|
|
20240326,111800,3315869900,34850,34800,34850,34800,115
|
|
20240326,111700,3311865850,34800,34850,34850,34800,5
|
|
20240326,111600,3311691650,34850,34850,34850,34800,111
|
|
20240326,111500,3307825150,34800,34800,34800,34800,207
|
|
20240326,111400,3300621550,34800,34800,34800,34800,31
|
|
20240326,111300,3299542750,34800,34800,34800,34800,23
|
|
20240326,111200,3298742350,34800,34800,34800,34800,67
|
|
20240326,111100,3296410750,34800,34750,34800,34750,209
|
|
20240326,111000,3289137600,34800,34900,34900,34750,760
|
|
20240326,110900,3262678650,34900,34950,34950,34900,1909
|
|
20240326,110800,3196018650,34900,34950,34950,34900,377
|
|
20240326,110700,3182851700,34950,34900,34950,34900,671
|
|
20240326,110600,3159431300,34900,34900,34900,34850,280
|
|
20240326,110500,3149659350,34850,34850,34900,34850,176
|
|
20240326,110400,3143519050,34850,34850,34850,34850,576
|
|
20240326,110300,3123445450,34850,34800,34900,34800,505
|
|
20240326,110200,3105832050,34800,34800,34850,34800,27
|
|
20240326,110100,3104892000,34850,34800,34850,34750,1355
|
|
20240326,110000,3057672550,34800,34800,34800,34750,106
|
|
20240326,105900,3053985350,34800,34750,34800,34750,158
|
|
20240326,105800,3048492750,34800,34750,34800,34750,346
|
|
20240326,105700,3036454500,34750,34850,34850,34750,509
|
|
20240326,105600,3018740850,34800,34900,34900,34800,1045
|
|
20240326,105500,2982318200,34850,34900,34900,34850,1026
|
|
20240326,105400,2946512300,34950,34900,34950,34900,563
|
|
20240326,105300,2926836650,34900,34900,34950,34900,392
|
|
20240326,105200,2913136600,34950,34900,34950,34900,183
|
|
20240326,105100,2906742050,34900,34900,34900,34850,2076
|
|
20240326,105000,2834290700,34950,34900,34950,34900,436
|
|
20240326,104900,2819064100,34900,34900,34900,34850,549
|
|
20240326,104800,2799911050,34900,34900,34950,34900,1577
|
|
20240326,104700,2744832500,34950,34900,34950,34900,2094
|
|
20240326,104600,2671649000,34900,34900,34900,34850,1861
|
|
20240326,104500,2606700150,34850,34800,34900,34800,2404
|
|
20240326,104400,2522915300,34850,34800,34850,34800,866
|
|
20240326,104300,2492765050,34800,34850,34850,34800,557
|
|
20240326,104200,2473381400,34800,34750,34800,34750,863
|
|
20240326,104100,2443349050,34750,34750,34800,34750,307
|
|
20240326,104000,2432666100,34750,34750,34750,34750,230
|
|
20240326,103900,2424673600,34750,34800,34800,34750,371
|
|
20240326,103800,2411764350,34800,34800,34800,34750,413
|
|
20240326,103700,2397392000,34800,34750,34800,34750,836
|
|
20240326,103600,2368301300,34750,34700,34750,34700,151
|
|
20240326,103500,2363055700,34800,34750,34800,34650,1303
|
|
20240326,103400,2317773900,34650,34550,34750,34550,2050
|
|
20240326,103300,2246681700,34550,34550,34550,34500,353
|
|
20240326,103200,2234485750,34600,34550,34600,34550,449
|
|
20240326,103100,2218964700,34550,34550,34600,34550,124
|
|
20240326,103000,2214677700,34550,34600,34600,34550,73
|
|
20240326,102900,2212154950,34600,34600,34600,34550,132
|
|
20240326,102800,2207588150,34600,34600,34600,34550,187
|
|
20240326,102700,2201124150,34600,34550,34600,34500,1356
|
|
20240326,102600,2154287500,34600,34600,34600,34550,79
|
|
20240326,102500,2151557000,34600,34600,34650,34550,765
|
|
20240326,102400,2125085850,34600,34650,34650,34600,392
|
|
20240326,102300,2111511350,34700,34650,34750,34600,929
|
|
20240326,102200,2079300600,34700,34700,34800,34650,387
|
|
20240326,102100,2065879350,34750,34700,34800,34700,430
|
|
20240326,102000,2050953550,34750,34750,34750,34700,1248
|
|
20240326,101900,2007585600,34800,34800,34800,34750,198
|
|
20240326,101800,2000695250,34800,34800,34800,34750,417
|
|
20240326,101700,1986193800,34800,34750,34800,34700,587
|
|
20240326,101600,1965795100,34750,34700,34750,34700,253
|
|
20240326,101500,1957009150,34700,34650,34750,34650,552
|
|
20240326,101400,1937840750,34650,34650,34700,34650,144
|
|
20240326,101300,1932850550,34650,34700,34700,34650,146
|
|
20240326,101200,1927787100,34750,34700,34750,34700,839
|
|
20240326,101100,1898671450,34700,34750,34750,34700,308
|
|
20240326,101000,1887981000,34700,34700,34750,34700,404
|
|
20240326,100900,1873956700,34750,34750,34750,34700,164
|
|
20240326,100800,1868258050,34700,34700,34700,34700,107
|
|
20240326,100700,1864545150,34650,34700,34700,34650,145
|
|
20240326,100600,1859513950,34600,34650,34800,34600,3442
|
|
20240326,100500,1740054750,34700,34700,34700,34650,560
|
|
20240326,100400,1720634000,34650,34750,34750,34650,1214
|
|
20240326,100300,1678511100,34750,34700,34800,34700,708
|
|
20240326,100200,1653894850,34800,34800,34800,34700,4186
|
|
20240326,100100,1508542200,34800,34750,34800,34750,714
|
|
20240326,100000,1483695850,34750,34750,34800,34700,978
|
|
20240326,095900,1449699450,34700,34650,34700,34600,1045
|
|
20240326,095800,1413446050,34650,34600,34700,34600,1115
|
|
20240326,095700,1374805200,34650,34650,34650,34600,524
|
|
20240326,095600,1356656400,34650,34550,34650,34500,739
|
|
20240326,095500,1331087550,34550,34550,34550,34500,397
|
|
20240326,095400,1317372050,34550,34550,34550,34450,786
|
|
20240326,095300,1290232900,34500,34500,34600,34450,1590
|
|
20240326,095200,1235351950,34500,34500,34500,34450,1173
|
|
20240326,095100,1194889300,34500,34400,34500,34350,1816
|
|
20240326,095000,1132350150,34350,34350,34350,34350,41
|
|
20240326,094900,1130941800,34350,34400,34400,34350,135
|
|
20240326,094800,1126299400,34350,34300,34350,34300,211
|
|
20240326,094700,1119051700,34250,34250,34300,34250,58
|
|
20240326,094600,1117062450,34300,34300,34300,34300,596
|
|
20240326,094500,1096619650,34300,34250,34300,34250,22
|
|
20240326,094400,1095865150,34250,34250,34250,34250,2
|
|
20240326,094300,1095796650,34200,34300,34300,34200,967
|
|
20240326,094200,1062678200,34250,34250,34250,34250,1
|
|
20240326,094100,1062643950,34200,34300,34300,34200,521
|
|
20240326,094000,1044775750,34300,34250,34300,34200,398
|
|
20240326,093900,1031143700,34250,34250,34250,34200,785
|
|
20240326,093800,1004259050,34250,34300,34300,34250,210
|
|
20240326,093700,997060350,34250,34250,34300,34250,52
|
|
20240326,093600,995276850,34300,34300,34300,34250,23
|
|
20240326,093500,994488050,34300,34250,34300,34250,266
|
|
20240326,093400,985377100,34250,34200,34250,34200,25
|
|
20240326,093300,984521500,34200,34250,34250,34200,476
|
|
20240326,093200,968231550,34250,34200,34250,34200,898
|
|
20240326,093100,937502450,34200,34200,34200,34200,105
|
|
20240326,093000,933911450,34200,34200,34200,34150,312
|
|
20240326,092900,923250400,34150,34250,34250,34150,404
|
|
20240326,092800,909423300,34250,34250,34350,34250,23
|
|
20240326,092700,908635200,34300,34350,34400,34300,594
|
|
20240326,092600,888245550,34350,34400,34450,34300,773
|
|
20240326,092500,861688950,34450,34250,34450,34250,1265
|
|
20240326,092400,818166350,34300,34150,34300,34150,396
|
|
20240326,092300,804608050,34150,34100,34150,34100,389
|
|
20240326,092200,791336050,34100,34150,34150,34100,233
|
|
20240326,092100,783387450,34100,34000,34100,34000,213
|
|
20240326,092000,776129450,34000,33950,34100,33950,124
|
|
20240326,091900,771913450,33950,33950,34000,33950,174
|
|
20240326,091800,766002400,33950,34000,34000,33950,222
|
|
20240326,091700,758462800,33950,34000,34000,33900,707
|
|
20240326,091600,734447700,34000,34100,34150,34000,576
|
|
20240326,091500,714837200,34100,34000,34100,34000,156
|
|
20240326,091400,709521950,34000,34000,34100,34000,604
|
|
20240326,091300,688982650,33950,33950,34050,33950,580
|
|
20240326,091200,669258750,33950,33900,34050,33850,434
|
|
20240326,091100,654544450,34150,33950,34200,33900,1290
|
|
20240326,091000,610739350,33900,33950,34050,33900,1416
|
|
20240326,090900,562675850,33950,33950,34000,33950,611
|
|
20240326,090800,541932300,34000,34050,34100,33950,301
|
|
20240326,090700,531694950,34050,33950,34100,33800,1506
|
|
20240326,090600,480620550,34000,34100,34100,33800,2914
|
|
20240326,090500,381686950,34150,34050,34200,34000,2983
|
|
20240326,090400,280159800,34100,34100,34300,34050,522
|
|
20240326,090300,262336550,34150,34150,34150,34100,946
|
|
20240326,090200,230051850,34100,34050,34350,34050,848
|
|
20240326,090100,201116950,34050,34200,34350,34000,2643
|
|
20240326,090000,110975400,34250,34350,34500,34250,3094
|