575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,183100,4281010550,33200,33200,33200,33200,0
|
|
20240328,183000,4281010550,33200,33200,33200,33200,0
|
|
20240328,182900,4281010550,33200,33200,33200,33200,0
|
|
20240328,182800,4281010550,33200,33200,33200,33200,0
|
|
20240328,182700,4281010550,33200,33200,33200,33200,0
|
|
20240328,182600,4281010550,33200,33200,33200,33200,0
|
|
20240328,182500,4281010550,33200,33200,33200,33200,0
|
|
20240328,182400,4281010550,33200,33200,33200,33200,0
|
|
20240328,182300,4281010550,33200,33200,33200,33200,0
|
|
20240328,182200,4281010550,33200,33200,33200,33200,0
|
|
20240328,182100,4281010550,33200,33200,33200,33200,0
|
|
20240328,182000,4281010550,33200,33200,33200,33200,0
|
|
20240328,181900,4281010550,33200,33200,33200,33200,0
|
|
20240328,181800,4281010550,33200,33200,33200,33200,0
|
|
20240328,181700,4281010550,33200,33200,33200,33200,0
|
|
20240328,181600,4281010550,33200,33200,33200,33200,0
|
|
20240328,181500,4281010550,33200,33200,33200,33200,0
|
|
20240328,181400,4281010550,33200,33200,33200,33200,0
|
|
20240328,181300,4281010550,33200,33200,33200,33200,0
|
|
20240328,181200,4281010550,33200,33200,33200,33200,0
|
|
20240328,181100,4281010550,33200,33200,33200,33200,0
|
|
20240328,181000,4281010550,33200,33200,33200,33200,0
|
|
20240328,180900,4281010550,33200,33200,33200,33200,0
|
|
20240328,180800,4281010550,33200,33200,33200,33200,0
|
|
20240328,180700,4281010550,33200,33200,33200,33200,0
|
|
20240328,180600,4281010550,33200,33200,33200,33200,0
|
|
20240328,180500,4281010550,33200,33200,33200,33200,0
|
|
20240328,180400,4281010550,33200,33200,33200,33200,0
|
|
20240328,180300,4281010550,33200,33200,33200,33200,0
|
|
20240328,180200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,180100,4281010550,33200,33200,33200,33200,0
|
|
20240328,180000,4281010550,33200,33200,33200,33200,0
|
|
20240328,175900,4281010550,33200,33200,33200,33200,0
|
|
20240328,175800,4281010550,33200,33200,33200,33200,0
|
|
20240328,175700,4281010550,33200,33200,33200,33200,0
|
|
20240328,175600,4281010550,33200,33200,33200,33200,0
|
|
20240328,175500,4281010550,33200,33200,33200,33200,0
|
|
20240328,175400,4281010550,33200,33200,33200,33200,0
|
|
20240328,175300,4281010550,33200,33200,33200,33200,0
|
|
20240328,175200,4281010550,33200,33200,33200,33200,0
|
|
20240328,175100,4281010550,33200,33200,33200,33200,0
|
|
20240328,175000,4281010550,33200,33200,33200,33200,0
|
|
20240328,174900,4281010550,33200,33200,33200,33200,0
|
|
20240328,174800,4281010550,33200,33200,33200,33200,0
|
|
20240328,174700,4281010550,33200,33200,33200,33200,0
|
|
20240328,174600,4281010550,33200,33200,33200,33200,0
|
|
20240328,174500,4281010550,33200,33200,33200,33200,0
|
|
20240328,174400,4281010550,33200,33200,33200,33200,0
|
|
20240328,174300,4281010550,33200,33200,33200,33200,0
|
|
20240328,174200,4281010550,33200,33200,33200,33200,0
|
|
20240328,174100,4281010550,33200,33200,33200,33200,0
|
|
20240328,174000,4281010550,33200,33200,33200,33200,0
|
|
20240328,173900,4281010550,33200,33200,33200,33200,0
|
|
20240328,173800,4281010550,33200,33200,33200,33200,0
|
|
20240328,173700,4281010550,33200,33200,33200,33200,0
|
|
20240328,173600,4281010550,33200,33200,33200,33200,0
|
|
20240328,173500,4281010550,33200,33200,33200,33200,0
|
|
20240328,173400,4281010550,33200,33200,33200,33200,0
|
|
20240328,173300,4281010550,33200,33200,33200,33200,0
|
|
20240328,173200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,173100,4281010550,33200,33200,33200,33200,0
|
|
20240328,173000,4281010550,33200,33200,33200,33200,0
|
|
20240328,172900,4281010550,33200,33200,33200,33200,0
|
|
20240328,172800,4281010550,33200,33200,33200,33200,0
|
|
20240328,172700,4281010550,33200,33200,33200,33200,0
|
|
20240328,172600,4281010550,33200,33200,33200,33200,0
|
|
20240328,172500,4281010550,33200,33200,33200,33200,0
|
|
20240328,172400,4281010550,33200,33200,33200,33200,0
|
|
20240328,172300,4281010550,33200,33200,33200,33200,0
|
|
20240328,172200,4281010550,33200,33200,33200,33200,0
|
|
20240328,172100,4281010550,33200,33200,33200,33200,0
|
|
20240328,172000,4281010550,33200,33200,33200,33200,0
|
|
20240328,171900,4281010550,33200,33200,33200,33200,0
|
|
20240328,171800,4281010550,33200,33200,33200,33200,0
|
|
20240328,171700,4281010550,33200,33200,33200,33200,0
|
|
20240328,171600,4281010550,33200,33200,33200,33200,0
|
|
20240328,171500,4281010550,33200,33200,33200,33200,0
|
|
20240328,171400,4281010550,33200,33200,33200,33200,0
|
|
20240328,171300,4281010550,33200,33200,33200,33200,0
|
|
20240328,171200,4281010550,33200,33200,33200,33200,0
|
|
20240328,171100,4281010550,33200,33200,33200,33200,0
|
|
20240328,171000,4281010550,33200,33200,33200,33200,0
|
|
20240328,170900,4281010550,33200,33200,33200,33200,0
|
|
20240328,170800,4281010550,33200,33200,33200,33200,0
|
|
20240328,170700,4281010550,33200,33200,33200,33200,0
|
|
20240328,170600,4281010550,33200,33200,33200,33200,0
|
|
20240328,170500,4281010550,33200,33200,33200,33200,0
|
|
20240328,170400,4281010550,33200,33200,33200,33200,0
|
|
20240328,170300,4281010550,33200,33200,33200,33200,0
|
|
20240328,170200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,170100,4281010550,33200,33200,33200,33200,0
|
|
20240328,170000,4281010550,33200,33200,33200,33200,0
|
|
20240328,165900,4281010550,33200,33200,33200,33200,0
|
|
20240328,165800,4281010550,33200,33200,33200,33200,0
|
|
20240328,165700,4281010550,33200,33200,33200,33200,0
|
|
20240328,165600,4281010550,33200,33200,33200,33200,0
|
|
20240328,165500,4281010550,33200,33200,33200,33200,0
|
|
20240328,165400,4281010550,33200,33200,33200,33200,0
|
|
20240328,165300,4281010550,33200,33200,33200,33200,0
|
|
20240328,165200,4281010550,33200,33200,33200,33200,0
|
|
20240328,165100,4281010550,33200,33200,33200,33200,0
|
|
20240328,165000,4281010550,33200,33200,33200,33200,0
|
|
20240328,164900,4281010550,33200,33200,33200,33200,0
|
|
20240328,164800,4281010550,33200,33200,33200,33200,0
|
|
20240328,164700,4281010550,33200,33200,33200,33200,0
|
|
20240328,164600,4281010550,33200,33200,33200,33200,0
|
|
20240328,164500,4281010550,33200,33200,33200,33200,0
|
|
20240328,164400,4281010550,33200,33200,33200,33200,0
|
|
20240328,164300,4281010550,33200,33200,33200,33200,0
|
|
20240328,164200,4281010550,33200,33200,33200,33200,0
|
|
20240328,164100,4281010550,33200,33200,33200,33200,0
|
|
20240328,164000,4281010550,33200,33200,33200,33200,0
|
|
20240328,163900,4281010550,33200,33200,33200,33200,0
|
|
20240328,163800,4281010550,33200,33200,33200,33200,0
|
|
20240328,163700,4281010550,33200,33200,33200,33200,0
|
|
20240328,163600,4281010550,33200,33200,33200,33200,0
|
|
20240328,163500,4281010550,33200,33200,33200,33200,0
|
|
20240328,163400,4281010550,33200,33200,33200,33200,0
|
|
20240328,163300,4281010550,33200,33200,33200,33200,0
|
|
20240328,163200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,163100,4281010550,33200,33200,33200,33200,0
|
|
20240328,163000,4281010550,33200,33200,33200,33200,0
|
|
20240328,162900,4281010550,33200,33200,33200,33200,0
|
|
20240328,162800,4281010550,33200,33200,33200,33200,0
|
|
20240328,162700,4281010550,33200,33200,33200,33200,0
|
|
20240328,162600,4281010550,33200,33200,33200,33200,0
|
|
20240328,162500,4281010550,33200,33200,33200,33200,0
|
|
20240328,162400,4281010550,33200,33200,33200,33200,0
|
|
20240328,162300,4281010550,33200,33200,33200,33200,0
|
|
20240328,162200,4281010550,33200,33200,33200,33200,0
|
|
20240328,162100,4281010550,33200,33200,33200,33200,0
|
|
20240328,162000,4281010550,33200,33200,33200,33200,0
|
|
20240328,161900,4281010550,33200,33200,33200,33200,0
|
|
20240328,161800,4281010550,33200,33200,33200,33200,0
|
|
20240328,161700,4281010550,33200,33200,33200,33200,0
|
|
20240328,161600,4281010550,33200,33200,33200,33200,0
|
|
20240328,161500,4281010550,33200,33200,33200,33200,0
|
|
20240328,161400,4281010550,33200,33200,33200,33200,0
|
|
20240328,161300,4281010550,33200,33200,33200,33200,0
|
|
20240328,161200,4281010550,33200,33200,33200,33200,0
|
|
20240328,161100,4281010550,33200,33200,33200,33200,0
|
|
20240328,161000,4281010550,33200,33200,33200,33200,0
|
|
20240328,160900,4281010550,33200,33200,33200,33200,0
|
|
20240328,160800,4281010550,33200,33200,33200,33200,0
|
|
20240328,160700,4281010550,33200,33200,33200,33200,0
|
|
20240328,160600,4281010550,33200,33200,33200,33200,0
|
|
20240328,160500,4281010550,33200,33200,33200,33200,0
|
|
20240328,160400,4281010550,33200,33200,33200,33200,0
|
|
20240328,160300,4281010550,33200,33200,33200,33200,0
|
|
20240328,160200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,160100,4281010550,33200,33200,33200,33200,0
|
|
20240328,160000,4281010550,33200,33200,33200,33200,0
|
|
20240328,155900,4281010550,33200,33200,33200,33200,0
|
|
20240328,155800,4281010550,33200,33200,33200,33200,0
|
|
20240328,155700,4281010550,33200,33200,33200,33200,0
|
|
20240328,155600,4281010550,33200,33200,33200,33200,0
|
|
20240328,155500,4281010550,33200,33200,33200,33200,0
|
|
20240328,155400,4281010550,33200,33200,33200,33200,0
|
|
20240328,155300,4281010550,33200,33200,33200,33200,0
|
|
20240328,155200,4281010550,33200,33200,33200,33200,0
|
|
20240328,155100,4281010550,33200,33200,33200,33200,0
|
|
20240328,155000,4281010550,33200,33200,33200,33200,0
|
|
20240328,154900,4281010550,33200,33200,33200,33200,0
|
|
20240328,154800,4281010550,33200,33200,33200,33200,0
|
|
20240328,154700,4281010550,33200,33200,33200,33200,0
|
|
20240328,154600,4281010550,33200,33200,33200,33200,0
|
|
20240328,154500,4281010550,33200,33200,33200,33200,0
|
|
20240328,154400,4281010550,33200,33200,33200,33200,0
|
|
20240328,154300,4281010550,33200,33200,33200,33200,0
|
|
20240328,154200,4281010550,33200,33200,33200,33200,0
|
|
20240328,154100,4281010550,33200,33200,33200,33200,0
|
|
20240328,154000,4281010550,33200,33200,33200,33200,0
|
|
20240328,153900,4281010550,33200,33200,33200,33200,0
|
|
20240328,153800,4281010550,33200,33200,33200,33200,0
|
|
20240328,153700,4281010550,33200,33200,33200,33200,0
|
|
20240328,153600,4281010550,33200,33200,33200,33200,0
|
|
20240328,153500,4281010550,33200,33200,33200,33200,0
|
|
20240328,153400,4281010550,33200,33200,33200,33200,0
|
|
20240328,153300,4281010550,33200,33200,33200,33200,0
|
|
20240328,153200,4281010550,33200,33200,33200,33200,2322
|
|
20240328,153100,4281010550,33200,33200,33200,33200,0
|
|
20240328,153000,4281010550,33200,33200,33200,33200,2322
|
|
20240328,152900,4203920150,33150,33150,33150,33150,0
|
|
20240328,152800,4203920150,33150,33150,33150,33150,0
|
|
20240328,152700,4203920150,33150,33150,33150,33150,0
|
|
20240328,152600,4203920150,33150,33150,33150,33150,0
|
|
20240328,152500,4203920150,33150,33150,33150,33150,0
|
|
20240328,152400,4203920150,33150,33150,33150,33150,0
|
|
20240328,152300,4203920150,33150,33150,33150,33150,0
|
|
20240328,152200,4203920150,33150,33150,33150,33150,0
|
|
20240328,152100,4203920150,33150,33150,33150,33150,0
|
|
20240328,152000,4203920150,33150,33150,33150,33150,0
|
|
20240328,151900,4203920150,33150,33250,33250,33150,1993
|
|
20240328,151800,4137820350,33250,33200,33250,33200,894
|
|
20240328,151700,4108139250,33250,33450,33450,33200,3583
|
|
20240328,151600,3988942400,33450,33300,33450,33300,1371
|
|
20240328,151500,3943181550,33350,33350,33350,33300,1886
|
|
20240328,151400,3880295250,33450,33400,33450,33350,1421
|
|
20240328,151300,3832889550,33400,33400,33450,33350,257
|
|
20240328,151200,3824303300,33400,33500,33550,33400,1642
|
|
20240328,151100,3769411500,33500,33500,33500,33450,62
|
|
20240328,151000,3767336000,33500,33450,33550,33450,81
|
|
20240328,150900,3764623950,33550,33550,33550,33450,94
|
|
20240328,150800,3761474450,33550,33500,33550,33450,91
|
|
20240328,150700,3758425550,33500,33500,33550,33450,185
|
|
20240328,150600,3752228000,33550,33600,33600,33550,151
|
|
20240328,150500,3747161450,33550,33500,33550,33450,809
|
|
20240328,150400,3720053700,33500,33450,33500,33450,291
|
|
20240328,150300,3710318100,33450,33400,33450,33350,253
|
|
20240328,150200,3701868300,33400,33400,33400,33350,63
|
|
20240328,150100,3699765550,33350,33350,33350,33350,68
|
|
20240328,150000,3697497750,33350,33350,33400,33350,90
|
|
20240328,145900,3694495950,33350,33350,33350,33350,160
|
|
20240328,145800,3689159950,33350,33350,33350,33350,30
|
|
20240328,145700,3688159450,33350,33400,33400,33350,134
|
|
20240328,145600,3683690300,33350,33350,33350,33350,56
|
|
20240328,145500,3681822700,33350,33350,33350,33350,90
|
|
20240328,145400,3678821200,33350,33350,33350,33350,53
|
|
20240328,145300,3677053650,33300,33300,33300,33300,64
|
|
20240328,145200,3674922450,33300,33400,33400,33300,532
|
|
20240328,145100,3657194200,33350,33350,33350,33350,399
|
|
20240328,145000,3643887550,33400,33400,33400,33300,56
|
|
20240328,144900,3642020750,33300,33300,33300,33300,429
|
|
20240328,144800,3627735050,33300,33350,33400,33300,265
|
|
20240328,144700,3618903000,33350,33400,33400,33350,2818
|
|
20240328,144600,3524922100,33400,33350,33400,33350,266
|
|
20240328,144500,3516047750,33450,33400,33450,33400,1644
|
|
20240328,144400,3461137950,33400,33450,33450,33400,33
|
|
20240328,144300,3460035600,33400,33400,33400,33400,30
|
|
20240328,144200,3459033600,33450,33450,33450,33400,194
|
|
20240328,144100,3452545750,33400,33450,33450,33400,74
|
|
20240328,144000,3450073000,33400,33450,33450,33400,35
|
|
20240328,143900,3448903700,33400,33400,33500,33400,469
|
|
20240328,143800,3433218450,33450,33400,33450,33400,116
|
|
20240328,143700,3429339700,33400,33450,33450,33400,32
|
|
20240328,143600,3428270800,33450,33450,33450,33400,51
|
|
20240328,143500,3426567050,33450,33450,33450,33400,244
|
|
20240328,143400,3418408750,33450,33450,33450,33400,109
|
|
20240328,143300,3414765250,33450,33450,33450,33400,48
|
|
20240328,143200,3413161150,33400,33400,33450,33400,61
|
|
20240328,143100,3411123650,33450,33400,33500,33400,64
|
|
20240328,143000,3408984150,33400,33400,33400,33400,474
|
|
20240328,142900,3393152550,33400,33400,33400,33400,79
|
|
20240328,142800,3390513950,33400,33400,33400,33400,36
|
|
20240328,142700,3389311550,33400,33450,33450,33400,85
|
|
20240328,142600,3386469750,33400,33450,33450,33400,43
|
|
20240328,142500,3385032900,33450,33400,33450,33400,94
|
|
20240328,142400,3381890300,33400,33400,33450,33400,276
|
|
20240328,142300,3372664150,33450,33400,33450,33400,117
|
|
20240328,142200,3368753450,33400,33450,33450,33400,183
|
|
20240328,142100,3362641100,33450,33400,33450,33400,206
|
|
20240328,142000,3355757850,33400,33400,33400,33400,216
|
|
20240328,141900,3348543450,33350,33400,33450,33350,2053
|
|
20240328,141800,3279968700,33400,33450,33450,33400,364
|
|
20240328,141700,3267807600,33450,33450,33450,33400,387
|
|
20240328,141600,3254862950,33450,33450,33450,33450,349
|
|
20240328,141500,3243188900,33500,33450,33500,33450,300
|
|
20240328,141400,3233152650,33450,33450,33450,33450,29
|
|
20240328,141300,3232182600,33450,33450,33450,33450,30
|
|
20240328,141200,3231179100,33450,33450,33500,33450,123
|
|
20240328,141100,3227062200,33450,33450,33500,33450,79
|
|
20240328,141000,3224419600,33500,33450,33500,33400,83
|
|
20240328,140900,3221645150,33450,33450,33450,33400,110
|
|
20240328,140800,3217970000,33450,33450,33450,33400,95
|
|
20240328,140700,3214795350,33400,33450,33450,33400,119
|
|
20240328,140600,3210818800,33450,33500,33500,33400,17
|
|
20240328,140500,3210250150,33450,33450,33450,33400,656
|
|
20240328,140400,3188308450,33450,33450,33500,33450,79
|
|
20240328,140300,3185664900,33450,33500,33500,33450,330
|
|
20240328,140200,3174624300,33500,33550,33550,33500,334
|
|
20240328,140100,3163433700,33550,33550,33550,33550,11
|
|
20240328,140000,3163064650,33550,33550,33550,33500,243
|
|
20240328,135900,3154922150,33500,33550,33550,33500,3
|
|
20240328,135800,3154821600,33550,33550,33550,33550,29
|
|
20240328,135700,3153848650,33550,33600,33600,33550,113
|
|
20240328,135600,3150057450,33550,33550,33550,33550,69
|
|
20240328,135500,3147742500,33600,33600,33600,33600,30
|
|
20240328,135400,3146734500,33600,33600,33600,33600,0
|
|
20240328,135300,3146734500,33600,33600,33600,33600,0
|
|
20240328,135200,3146734500,33600,33600,33600,33600,128
|
|
20240328,135100,3142433700,33500,33500,33500,33500,0
|
|
20240328,135000,3142433700,33500,33500,33500,33500,100
|
|
20240328,134900,3139083700,33500,33500,33650,33500,2100
|
|
20240328,134800,3068727850,33500,33600,33650,33500,7087
|
|
20240328,134700,2831090550,33600,33650,33650,33600,76
|
|
20240328,134600,2828536400,33600,33650,33650,33600,95
|
|
20240328,134500,2825343150,33650,33650,33650,33650,7
|
|
20240328,134400,2825107600,33650,33700,33750,33600,534
|
|
20240328,134300,2807139600,33650,33650,33650,33650,198
|
|
20240328,134200,2800476900,33650,33750,33750,33650,46
|
|
20240328,134100,2798928800,33650,33700,33750,33650,654
|
|
20240328,134000,2776900100,33700,33750,33750,33700,7
|
|
20240328,133900,2776664150,33750,33700,33750,33700,265
|
|
20240328,133800,2767733200,33700,33700,33700,33700,67
|
|
20240328,133700,2765475300,33700,33700,33700,33700,0
|
|
20240328,133600,2765475300,33700,33700,33750,33700,36
|
|
20240328,133500,2764261950,33750,33750,33750,33700,14
|
|
20240328,133400,2763789500,33700,33700,33700,33700,101
|
|
20240328,133300,2760385800,33700,33700,33700,33700,309
|
|
20240328,133200,2749972500,33700,33750,33800,33700,110
|
|
20240328,133100,2746264900,33800,33700,33800,33700,151
|
|
20240328,133000,2741166100,33750,33750,33750,33750,98
|
|
20240328,132900,2737858600,33750,33700,33750,33700,7
|
|
20240328,132800,2737622450,33750,33750,33750,33750,16
|
|
20240328,132700,2737082450,33750,33750,33750,33750,9
|
|
20240328,132600,2736778700,33750,33750,33750,33750,163
|
|
20240328,132500,2731277450,33750,33750,33750,33750,300
|
|
20240328,132400,2721152450,33750,33650,33750,33650,7
|
|
20240328,132300,2720916800,33650,33700,33700,33650,91
|
|
20240328,132200,2717850550,33700,33700,33700,33700,94
|
|
20240328,132100,2714682750,33700,33700,33700,33700,100
|
|
20240328,132000,2711312750,33550,33550,33550,33550,600
|
|
20240328,131900,2691182750,33500,33500,33500,33500,108
|
|
20240328,131800,2687564750,33500,33500,33550,33500,167
|
|
20240328,131700,2681963800,33550,33550,33550,33550,31
|
|
20240328,131600,2680923750,33550,33550,33550,33550,10
|
|
20240328,131500,2680588250,33550,33550,33550,33550,6
|
|
20240328,131400,2680386950,33550,33550,33550,33500,169
|
|
20240328,131300,2674725000,33500,33500,33500,33500,16
|
|
20240328,131200,2674189000,33550,33550,33550,33500,384
|
|
20240328,131100,2661323900,33550,33550,33550,33550,97
|
|
20240328,131000,2658069550,33550,33550,33550,33550,211
|
|
20240328,130900,2650990500,33550,33550,33550,33500,179
|
|
20240328,130800,2644986200,33550,33550,33550,33500,390
|
|
20240328,130700,2631906700,33500,33550,33550,33500,1055
|
|
20240328,130600,2596511500,33600,33650,33650,33600,24
|
|
20240328,130500,2595704950,33600,33600,33600,33600,9
|
|
20240328,130400,2595402550,33600,33600,33600,33600,155
|
|
20240328,130300,2590194550,33600,33600,33600,33600,1
|
|
20240328,130200,2590160950,33600,33600,33600,33600,340
|
|
20240328,130100,2578736950,33600,33600,33600,33600,121
|
|
20240328,130000,2574671350,33600,33600,33700,33600,704
|
|
20240328,125900,2551016800,33650,33650,33650,33600,89
|
|
20240328,125800,2548022700,33650,33600,33650,33550,120
|
|
20240328,125700,2543991150,33600,33600,33600,33600,12
|
|
20240328,125600,2543587950,33600,33600,33600,33550,153
|
|
20240328,125500,2538447800,33600,33600,33600,33550,64
|
|
20240328,125400,2536297550,33600,33600,33600,33600,14
|
|
20240328,125300,2535827150,33600,33600,33600,33600,102
|
|
20240328,125200,2532399950,33600,33600,33600,33600,3
|
|
20240328,125100,2532299150,33600,33600,33600,33600,95
|
|
20240328,125000,2529107150,33600,33600,33600,33600,70
|
|
20240328,124900,2526755150,33600,33550,33600,33550,138
|
|
20240328,124800,2522125150,33550,33600,33600,33550,490
|
|
20240328,124700,2505685600,33600,33600,33600,33600,214
|
|
20240328,124600,2498495200,33600,33550,33600,33550,402
|
|
20240328,124500,2485005600,33600,33600,33600,33550,335
|
|
20240328,124400,2473764550,33700,33700,33750,33600,4564
|
|
20240328,124300,2320122150,33700,33750,33750,33700,53
|
|
20240328,124200,2318334850,33750,33750,33750,33750,242
|
|
20240328,124100,2310167350,33750,33750,33750,33750,179
|
|
20240328,124000,2304126100,33800,33800,33800,33700,100
|
|
20240328,123900,2300749100,33700,33800,33800,33700,9
|
|
20240328,123800,2300445100,33800,33800,33800,33800,4
|
|
20240328,123700,2300309900,33750,33750,33750,33750,30
|
|
20240328,123600,2299297400,33800,33750,33800,33750,14
|
|
20240328,123500,2298824550,33750,33750,33750,33750,0
|
|
20240328,123400,2298824550,33750,33750,33750,33750,106
|
|
20240328,123300,2295247050,33750,33800,33800,33750,797
|
|
20240328,123200,2268339000,33800,33750,33800,33750,209
|
|
20240328,123100,2261285000,33750,33750,33750,33750,1
|
|
20240328,123000,2261251250,33750,33800,33800,33750,21
|
|
20240328,122900,2260542100,33800,33750,33800,33750,44
|
|
20240328,122800,2259056100,33800,33750,33800,33750,54
|
|
20240328,122700,2257233550,33800,33800,33800,33800,4
|
|
20240328,122600,2257098350,33800,33750,33800,33750,114
|
|
20240328,122500,2253248250,33750,33750,33750,33750,0
|
|
20240328,122400,2253248250,33750,33750,33750,33750,10
|
|
20240328,122300,2252910750,33750,33750,33750,33750,108
|
|
20240328,122200,2249265750,33750,33750,33750,33750,0
|
|
20240328,122100,2249265750,33750,33750,33800,33750,445
|
|
20240328,122000,2234246950,33800,33750,33800,33750,39
|
|
20240328,121900,2232930500,33800,33750,33800,33750,71
|
|
20240328,121800,2230534000,33800,33750,33800,33750,626
|
|
20240328,121700,2209406250,33750,33750,33800,33750,46
|
|
20240328,121600,2207853650,33750,33750,33750,33750,81
|
|
20240328,121500,2205119900,33800,33850,33850,33800,33
|
|
20240328,121400,2204004300,33800,33800,33800,33800,6
|
|
20240328,121300,2203801500,33800,33800,33800,33800,0
|
|
20240328,121200,2203801500,33800,33800,33800,33800,1
|
|
20240328,121100,2203767700,33800,33750,33800,33750,137
|
|
20240328,121000,2199139100,33800,33850,33850,33800,1085
|
|
20240328,120900,2162464350,33850,33850,33850,33850,8
|
|
20240328,120800,2162193550,33800,33850,33850,33800,221
|
|
20240328,120700,2154720750,33850,33850,33850,33800,26
|
|
20240328,120600,2153841150,33850,33800,33850,33800,14
|
|
20240328,120500,2153367900,33850,33850,33850,33850,21
|
|
20240328,120400,2152657050,33850,33850,33850,33850,1
|
|
20240328,120300,2152623200,33850,33850,33850,33850,51
|
|
20240328,120200,2150896850,33850,33850,33850,33850,60
|
|
20240328,120100,2148865850,33850,33850,33850,33850,27
|
|
20240328,120000,2147951900,33850,33850,33850,33850,55
|
|
20240328,115900,2146090150,33850,33900,33900,33800,65
|
|
20240328,115800,2143889550,33900,33850,33900,33850,118
|
|
20240328,115700,2139895100,33850,33850,33900,33850,74
|
|
20240328,115600,2137390150,33800,33800,33900,33800,39
|
|
20240328,115500,2136071550,33900,33900,33900,33900,1
|
|
20240328,115400,2136037650,33900,33800,33900,33800,17
|
|
20240328,115300,2135462850,33800,33900,33900,33800,25
|
|
20240328,115200,2134617650,33900,33850,33900,33800,224
|
|
20240328,115100,2127035650,33900,33900,33900,33850,13
|
|
20240328,115000,2126595500,33900,33900,33900,33900,5
|
|
20240328,114900,2126426000,33850,33850,33850,33850,335
|
|
20240328,114800,2115086250,33850,33850,33850,33850,2
|
|
20240328,114700,2115018550,33800,33800,33850,33800,27
|
|
20240328,114600,2114105850,33800,33850,33850,33800,101
|
|
20240328,114500,2110691950,33800,33800,33850,33800,398
|
|
20240328,114400,2097239500,33800,33850,33850,33800,473
|
|
20240328,114300,2081252000,33800,33850,33850,33800,9
|
|
20240328,114200,2080947550,33850,33800,33850,33800,13
|
|
20240328,114100,2080507600,33850,33850,33850,33800,28
|
|
20240328,114000,2079561000,33850,33850,33850,33850,2
|
|
20240328,113900,2079493300,33900,33900,33900,33900,2
|
|
20240328,113800,2079425500,33900,33900,33900,33900,1
|
|
20240328,113700,2079391600,33900,33850,33900,33850,774
|
|
20240328,113600,2053191550,33900,33900,33900,33900,10
|
|
20240328,113500,2052852550,33900,33900,33900,33900,34
|
|
20240328,113400,2051699950,33900,33900,33900,33900,212
|
|
20240328,113300,2044513150,33900,33900,33900,33900,123
|
|
20240328,113200,2040343450,33900,33900,33900,33850,26
|
|
20240328,113100,2039463200,33900,33950,33950,33850,8
|
|
20240328,113000,2039192000,33950,33850,33950,33850,4
|
|
20240328,112900,2039056500,33900,33900,33950,33900,87
|
|
20240328,112800,2036106700,33900,33950,33950,33900,300
|
|
20240328,112700,2025936200,33900,33900,33950,33900,109
|
|
20240328,112600,2022240900,33950,33950,33950,33950,1
|
|
20240328,112500,2022206950,33950,33950,33950,33900,36
|
|
20240328,112400,2020986000,33900,33950,33950,33900,8
|
|
20240328,112300,2020714650,33900,33950,33950,33900,210
|
|
20240328,112200,2013595550,33900,33950,33950,33900,258
|
|
20240328,112100,2004838450,33950,33900,33950,33900,143
|
|
20240328,112000,1999986350,33900,33950,33950,33900,23
|
|
20240328,111900,1999206550,33950,33900,33950,33900,7
|
|
20240328,111800,1998969200,33950,33900,33950,33900,102
|
|
20240328,111700,1995511300,33950,33900,33950,33900,21
|
|
20240328,111600,1994799350,33950,33900,33950,33900,102
|
|
20240328,111500,1991341450,33950,33950,33950,33950,3
|
|
20240328,111400,1991239600,33900,33850,33900,33850,17
|
|
20240328,111300,1990663350,33900,33950,33950,33900,74
|
|
20240328,111200,1988154700,33850,33900,33950,33850,708
|
|
20240328,111100,1964169000,33900,33850,33900,33850,101
|
|
20240328,111000,1960747550,33850,33800,33850,33800,961
|
|
20240328,110900,1928218900,33900,33900,33900,33900,1
|
|
20240328,110800,1928185000,33900,33900,33900,33900,2
|
|
20240328,110700,1928117200,33900,33900,33900,33900,3
|
|
20240328,110600,1928015500,33750,33900,33900,33750,1012
|
|
20240328,110500,1893858300,33900,33900,33900,33900,12
|
|
20240328,110400,1893451500,33750,33800,33900,33750,54
|
|
20240328,110300,1891626200,33850,33850,33850,33700,1774
|
|
20240328,110200,1831779350,33850,33800,33850,33750,453
|
|
20240328,110100,1816473750,33850,33800,33850,33800,949
|
|
20240328,110000,1784392900,33850,33850,33900,33850,54
|
|
20240328,105900,1782564950,33900,33850,33900,33800,246
|
|
20240328,105800,1774239700,33900,33850,33900,33850,242
|
|
20240328,105700,1766046150,33900,33900,33900,33850,88
|
|
20240328,105600,1763063250,33900,33950,33950,33900,23
|
|
20240328,105500,1762283500,33950,33950,33950,33950,5
|
|
20240328,105400,1762113750,33850,33950,33950,33850,30
|
|
20240328,105300,1761097650,33900,33950,33950,33900,203
|
|
20240328,105200,1754215850,33950,33900,33950,33900,2
|
|
20240328,105100,1754148000,33900,33950,33950,33900,69
|
|
20240328,105000,1751808750,33950,33900,33950,33900,172
|
|
20240328,104900,1745977900,33900,33900,33900,33900,103
|
|
20240328,104800,1742486200,33900,33900,33900,33900,5
|
|
20240328,104700,1742316700,33900,33750,33900,33750,11
|
|
20240328,104600,1741945300,33800,33800,33900,33800,222
|
|
20240328,104500,1734441500,33900,33900,33900,33900,9
|
|
20240328,104400,1734136400,33900,33900,33900,33900,35
|
|
20240328,104300,1732949900,33900,33800,33900,33800,102
|
|
20240328,104200,1729502100,33800,33800,33900,33800,524
|
|
20240328,104100,1711790800,33900,33850,33900,33800,893
|
|
20240328,104000,1681606350,33800,33850,33850,33800,8
|
|
20240328,103900,1681335800,33800,33900,33900,33800,31
|
|
20240328,103800,1680287900,33900,33900,33900,33750,863
|
|
20240328,103700,1651138950,33900,33900,33900,33850,468
|
|
20240328,103600,1635288550,33900,33950,33950,33900,74
|
|
20240328,103500,1632777400,33950,33950,33950,33900,186
|
|
20240328,103400,1626469800,34000,34000,34000,34000,100
|
|
20240328,103300,1623069800,34100,34000,34100,34000,32
|
|
20240328,103200,1621981700,34100,34100,34100,34000,610
|
|
20240328,103100,1601214300,34100,34100,34150,34100,282
|
|
20240328,103000,1591598050,34100,34050,34100,34050,43
|
|
20240328,102900,1590132250,34050,34000,34050,34000,564
|
|
20240328,102800,1570943100,34050,34100,34100,34050,342
|
|
20240328,102700,1559283950,34100,34050,34100,34050,194
|
|
20240328,102600,1552678150,34100,34100,34100,34100,3
|
|
20240328,102500,1552575850,34050,34050,34100,34000,362
|
|
20240328,102400,1540250200,34050,34050,34050,34050,7
|
|
20240328,102300,1540011850,34050,34000,34050,33900,238
|
|
20240328,102200,1531920700,34000,33950,34000,33900,87
|
|
20240328,102100,1528967100,33900,34050,34050,33900,50
|
|
20240328,102000,1527267650,34050,34050,34050,34050,12
|
|
20240328,101900,1526859050,34050,33950,34050,33950,565
|
|
20240328,101800,1507654350,33900,34000,34000,33900,19
|
|
20240328,101700,1507009350,33900,33950,34000,33850,717
|
|
20240328,101600,1482708350,33950,33950,33950,33950,62
|
|
20240328,101500,1480603450,33950,33950,33950,33850,102
|
|
20240328,101400,1477150450,33950,33800,33950,33800,73
|
|
20240328,101300,1474682750,33800,33950,33950,33800,12
|
|
20240328,101200,1474275500,33800,33800,33950,33800,885
|
|
20240328,101100,1444345600,33800,33950,33950,33800,624
|
|
20240328,101000,1423224600,33950,33950,33950,33850,161
|
|
20240328,100900,1417762350,33950,33950,34000,33800,2104
|
|
20240328,100800,1346496900,34000,34000,34000,33950,420
|
|
20240328,100700,1332237700,34000,34050,34050,34000,117
|
|
20240328,100600,1328258600,34050,34000,34050,34000,30
|
|
20240328,100500,1327238200,34000,34000,34000,34000,135
|
|
20240328,100400,1322648200,34000,33950,34000,33950,296
|
|
20240328,100300,1312591600,33950,34000,34000,33950,236
|
|
20240328,100200,1304575350,34000,33900,34050,33850,355
|
|
20240328,100100,1292555300,33850,34050,34050,33850,1309
|
|
20240328,100000,1248106900,34050,34250,34250,34050,293
|
|
20240328,095900,1238121450,34250,34300,34300,34100,5869
|
|
20240328,095800,1037513400,34300,34300,34300,34300,1
|
|
20240328,095700,1037479100,34300,34300,34350,34250,199
|
|
20240328,095600,1030656300,34300,34300,34300,34300,197
|
|
20240328,095500,1023899200,34250,34300,34300,34250,8
|
|
20240328,095400,1023625100,34250,34300,34300,34250,93
|
|
20240328,095300,1020437400,34300,34300,34300,34300,7
|
|
20240328,095200,1020197300,34300,34300,34300,34300,241
|
|
20240328,095100,1011931000,34300,34300,34300,34250,48
|
|
20240328,095000,1010286900,34300,34300,34300,34250,370
|
|
20240328,094900,997597100,34300,34300,34300,34250,9
|
|
20240328,094800,997288450,34300,34300,34300,34200,56
|
|
20240328,094700,995372650,34300,34300,34300,34200,349
|
|
20240328,094600,983427500,34300,34250,34300,34250,129
|
|
20240328,094500,979006600,34250,34200,34250,34200,275
|
|
20240328,094400,969596050,34150,34100,34150,34100,61
|
|
20240328,094300,967512950,34150,34150,34150,34150,1218
|
|
20240328,094200,925918250,34150,34100,34150,34100,242
|
|
20240328,094100,917666000,34100,34100,34150,34050,769
|
|
20240328,094000,891420950,34150,34100,34150,34100,227
|
|
20240328,093900,883679950,34100,34100,34100,34100,391
|
|
20240328,093800,870346850,34100,34000,34100,34000,127
|
|
20240328,093700,866018350,34100,34100,34150,34000,1952
|
|
20240328,093600,799622350,34150,34250,34250,34150,1556
|
|
20240328,093500,746404600,34250,34250,34250,34250,184
|
|
20240328,093400,740102600,34250,34250,34250,34250,409
|
|
20240328,093300,726094350,34250,34250,34350,34250,57
|
|
20240328,093200,724142000,34350,34350,34350,34200,1003
|
|
20240328,093100,689791050,34350,34350,34350,34300,54
|
|
20240328,093000,687936300,34400,34400,34400,34350,1211
|
|
20240328,092900,646295650,34400,34350,34400,34300,184
|
|
20240328,092800,639980750,34300,34400,34400,34300,181
|
|
20240328,092700,633760450,34300,34300,34450,34300,1331
|
|
20240328,092600,587944900,34450,34500,34500,34300,528
|
|
20240328,092500,569814400,34500,34300,34500,34300,832
|
|
20240328,092400,541193800,34300,34250,34300,34200,312
|
|
20240328,092300,530507750,34250,34200,34250,34200,118
|
|
20240328,092200,526472100,34200,34200,34200,34200,230
|
|
20240328,092100,518606100,34200,34150,34200,34150,301
|
|
20240328,092000,508323500,34150,34150,34150,34150,1
|
|
20240328,091900,508289350,34050,34050,34100,34050,518
|
|
20240328,091800,490644700,34050,34100,34100,34050,343
|
|
20240328,091700,478965050,34050,34050,34050,34000,1166
|
|
20240328,091600,439314300,34050,34000,34050,34000,113
|
|
20240328,091500,435466700,34050,34050,34050,34050,61
|
|
20240328,091400,433389650,34050,34000,34050,34000,59
|
|
20240328,091300,431381300,34050,34150,34150,34050,1478
|
|
20240328,091200,380996550,34200,34250,34250,34200,949
|
|
20240328,091100,348538600,34250,34200,34250,34200,70
|
|
20240328,091000,346142100,34250,34250,34250,34250,309
|
|
20240328,090900,335558850,34300,34350,34350,34300,369
|
|
20240328,090800,322897400,34400,34250,34400,34250,125
|
|
20240328,090700,318599300,34250,34400,34450,34250,750
|
|
20240328,090600,292816150,34350,34250,34400,34250,192
|
|
20240328,090500,286222000,34300,34200,34400,34200,2833
|
|
20240328,090400,188987400,34250,34300,34300,34250,625
|
|
20240328,090300,167569450,34300,34300,34350,34250,1331
|
|
20240328,090200,121972150,34350,34350,34400,34300,837
|
|
20240328,090100,93249400,34400,34300,34450,34300,1584
|
|
20240328,090000,38765250,34250,34250,34250,34200,1132
|