575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,183100,5518003750,32600,32600,32600,32600,0
|
|
20240329,183000,5518003750,32600,32600,32600,32600,0
|
|
20240329,182900,5518003750,32600,32600,32600,32600,0
|
|
20240329,182800,5518003750,32600,32600,32600,32600,0
|
|
20240329,182700,5518003750,32600,32600,32600,32600,0
|
|
20240329,182600,5518003750,32600,32600,32600,32600,0
|
|
20240329,182500,5518003750,32600,32600,32600,32600,0
|
|
20240329,182400,5518003750,32600,32600,32600,32600,0
|
|
20240329,182300,5518003750,32600,32600,32600,32600,0
|
|
20240329,182200,5518003750,32600,32600,32600,32600,0
|
|
20240329,182100,5518003750,32600,32600,32600,32600,0
|
|
20240329,182000,5518003750,32600,32600,32600,32600,0
|
|
20240329,181900,5518003750,32600,32600,32600,32600,0
|
|
20240329,181800,5518003750,32600,32600,32600,32600,0
|
|
20240329,181700,5518003750,32600,32600,32600,32600,0
|
|
20240329,181600,5518003750,32600,32600,32600,32600,0
|
|
20240329,181500,5518003750,32600,32600,32600,32600,0
|
|
20240329,181400,5518003750,32600,32600,32600,32600,0
|
|
20240329,181300,5518003750,32600,32600,32600,32600,0
|
|
20240329,181200,5518003750,32600,32600,32600,32600,0
|
|
20240329,181100,5518003750,32600,32600,32600,32600,0
|
|
20240329,181000,5518003750,32600,32600,32600,32600,0
|
|
20240329,180900,5518003750,32600,32600,32600,32600,0
|
|
20240329,180800,5518003750,32600,32600,32600,32600,0
|
|
20240329,180700,5518003750,32600,32600,32600,32600,0
|
|
20240329,180600,5518003750,32600,32600,32600,32600,0
|
|
20240329,180500,5518003750,32600,32600,32600,32600,0
|
|
20240329,180400,5518003750,32600,32600,32600,32600,0
|
|
20240329,180300,5518003750,32600,32600,32600,32600,0
|
|
20240329,180200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,180100,5518003750,32600,32600,32600,32600,0
|
|
20240329,180000,5518003750,32600,32600,32600,32600,0
|
|
20240329,175900,5518003750,32600,32600,32600,32600,0
|
|
20240329,175800,5518003750,32600,32600,32600,32600,0
|
|
20240329,175700,5518003750,32600,32600,32600,32600,0
|
|
20240329,175600,5518003750,32600,32600,32600,32600,0
|
|
20240329,175500,5518003750,32600,32600,32600,32600,0
|
|
20240329,175400,5518003750,32600,32600,32600,32600,0
|
|
20240329,175300,5518003750,32600,32600,32600,32600,0
|
|
20240329,175200,5518003750,32600,32600,32600,32600,0
|
|
20240329,175100,5518003750,32600,32600,32600,32600,0
|
|
20240329,175000,5518003750,32600,32600,32600,32600,0
|
|
20240329,174900,5518003750,32600,32600,32600,32600,0
|
|
20240329,174800,5518003750,32600,32600,32600,32600,0
|
|
20240329,174700,5518003750,32600,32600,32600,32600,0
|
|
20240329,174600,5518003750,32600,32600,32600,32600,0
|
|
20240329,174500,5518003750,32600,32600,32600,32600,0
|
|
20240329,174400,5518003750,32600,32600,32600,32600,0
|
|
20240329,174300,5518003750,32600,32600,32600,32600,0
|
|
20240329,174200,5518003750,32600,32600,32600,32600,0
|
|
20240329,174100,5518003750,32600,32600,32600,32600,0
|
|
20240329,174000,5518003750,32600,32600,32600,32600,0
|
|
20240329,173900,5518003750,32600,32600,32600,32600,0
|
|
20240329,173800,5518003750,32600,32600,32600,32600,0
|
|
20240329,173700,5518003750,32600,32600,32600,32600,0
|
|
20240329,173600,5518003750,32600,32600,32600,32600,0
|
|
20240329,173500,5518003750,32600,32600,32600,32600,0
|
|
20240329,173400,5518003750,32600,32600,32600,32600,0
|
|
20240329,173300,5518003750,32600,32600,32600,32600,0
|
|
20240329,173200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,173100,5518003750,32600,32600,32600,32600,0
|
|
20240329,173000,5518003750,32600,32600,32600,32600,0
|
|
20240329,172900,5518003750,32600,32600,32600,32600,0
|
|
20240329,172800,5518003750,32600,32600,32600,32600,0
|
|
20240329,172700,5518003750,32600,32600,32600,32600,0
|
|
20240329,172600,5518003750,32600,32600,32600,32600,0
|
|
20240329,172500,5518003750,32600,32600,32600,32600,0
|
|
20240329,172400,5518003750,32600,32600,32600,32600,0
|
|
20240329,172300,5518003750,32600,32600,32600,32600,0
|
|
20240329,172200,5518003750,32600,32600,32600,32600,0
|
|
20240329,172100,5518003750,32600,32600,32600,32600,0
|
|
20240329,172000,5518003750,32600,32600,32600,32600,0
|
|
20240329,171900,5518003750,32600,32600,32600,32600,0
|
|
20240329,171800,5518003750,32600,32600,32600,32600,0
|
|
20240329,171700,5518003750,32600,32600,32600,32600,0
|
|
20240329,171600,5518003750,32600,32600,32600,32600,0
|
|
20240329,171500,5518003750,32600,32600,32600,32600,0
|
|
20240329,171400,5518003750,32600,32600,32600,32600,0
|
|
20240329,171300,5518003750,32600,32600,32600,32600,0
|
|
20240329,171200,5518003750,32600,32600,32600,32600,0
|
|
20240329,171100,5518003750,32600,32600,32600,32600,0
|
|
20240329,171000,5518003750,32600,32600,32600,32600,0
|
|
20240329,170900,5518003750,32600,32600,32600,32600,0
|
|
20240329,170800,5518003750,32600,32600,32600,32600,0
|
|
20240329,170700,5518003750,32600,32600,32600,32600,0
|
|
20240329,170600,5518003750,32600,32600,32600,32600,0
|
|
20240329,170500,5518003750,32600,32600,32600,32600,0
|
|
20240329,170400,5518003750,32600,32600,32600,32600,0
|
|
20240329,170300,5518003750,32600,32600,32600,32600,0
|
|
20240329,170200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,170100,5518003750,32600,32600,32600,32600,0
|
|
20240329,170000,5518003750,32600,32600,32600,32600,0
|
|
20240329,165900,5518003750,32600,32600,32600,32600,0
|
|
20240329,165800,5518003750,32600,32600,32600,32600,0
|
|
20240329,165700,5518003750,32600,32600,32600,32600,0
|
|
20240329,165600,5518003750,32600,32600,32600,32600,0
|
|
20240329,165500,5518003750,32600,32600,32600,32600,0
|
|
20240329,165400,5518003750,32600,32600,32600,32600,0
|
|
20240329,165300,5518003750,32600,32600,32600,32600,0
|
|
20240329,165200,5518003750,32600,32600,32600,32600,0
|
|
20240329,165100,5518003750,32600,32600,32600,32600,0
|
|
20240329,165000,5518003750,32600,32600,32600,32600,0
|
|
20240329,164900,5518003750,32600,32600,32600,32600,0
|
|
20240329,164800,5518003750,32600,32600,32600,32600,0
|
|
20240329,164700,5518003750,32600,32600,32600,32600,0
|
|
20240329,164600,5518003750,32600,32600,32600,32600,0
|
|
20240329,164500,5518003750,32600,32600,32600,32600,0
|
|
20240329,164400,5518003750,32600,32600,32600,32600,0
|
|
20240329,164300,5518003750,32600,32600,32600,32600,0
|
|
20240329,164200,5518003750,32600,32600,32600,32600,0
|
|
20240329,164100,5518003750,32600,32600,32600,32600,0
|
|
20240329,164000,5518003750,32600,32600,32600,32600,0
|
|
20240329,163900,5518003750,32600,32600,32600,32600,0
|
|
20240329,163800,5518003750,32600,32600,32600,32600,0
|
|
20240329,163700,5518003750,32600,32600,32600,32600,0
|
|
20240329,163600,5518003750,32600,32600,32600,32600,0
|
|
20240329,163500,5518003750,32600,32600,32600,32600,0
|
|
20240329,163400,5518003750,32600,32600,32600,32600,0
|
|
20240329,163300,5518003750,32600,32600,32600,32600,0
|
|
20240329,163200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,163100,5518003750,32600,32600,32600,32600,0
|
|
20240329,163000,5518003750,32600,32600,32600,32600,0
|
|
20240329,162900,5518003750,32600,32600,32600,32600,0
|
|
20240329,162800,5518003750,32600,32600,32600,32600,0
|
|
20240329,162700,5518003750,32600,32600,32600,32600,0
|
|
20240329,162600,5518003750,32600,32600,32600,32600,0
|
|
20240329,162500,5518003750,32600,32600,32600,32600,0
|
|
20240329,162400,5518003750,32600,32600,32600,32600,0
|
|
20240329,162300,5518003750,32600,32600,32600,32600,0
|
|
20240329,162200,5518003750,32600,32600,32600,32600,0
|
|
20240329,162100,5518003750,32600,32600,32600,32600,0
|
|
20240329,162000,5518003750,32600,32600,32600,32600,0
|
|
20240329,161900,5518003750,32600,32600,32600,32600,0
|
|
20240329,161800,5518003750,32600,32600,32600,32600,0
|
|
20240329,161700,5518003750,32600,32600,32600,32600,0
|
|
20240329,161600,5518003750,32600,32600,32600,32600,0
|
|
20240329,161500,5518003750,32600,32600,32600,32600,0
|
|
20240329,161400,5518003750,32600,32600,32600,32600,0
|
|
20240329,161300,5518003750,32600,32600,32600,32600,0
|
|
20240329,161200,5518003750,32600,32600,32600,32600,0
|
|
20240329,161100,5518003750,32600,32600,32600,32600,0
|
|
20240329,161000,5518003750,32600,32600,32600,32600,0
|
|
20240329,160900,5518003750,32600,32600,32600,32600,0
|
|
20240329,160800,5518003750,32600,32600,32600,32600,0
|
|
20240329,160700,5518003750,32600,32600,32600,32600,0
|
|
20240329,160600,5518003750,32600,32600,32600,32600,0
|
|
20240329,160500,5518003750,32600,32600,32600,32600,0
|
|
20240329,160400,5518003750,32600,32600,32600,32600,0
|
|
20240329,160300,5518003750,32600,32600,32600,32600,0
|
|
20240329,160200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,160100,5518003750,32600,32600,32600,32600,0
|
|
20240329,160000,5518003750,32600,32600,32600,32600,0
|
|
20240329,155900,5518003750,32600,32600,32600,32600,0
|
|
20240329,155800,5518003750,32600,32600,32600,32600,0
|
|
20240329,155700,5518003750,32600,32600,32600,32600,0
|
|
20240329,155600,5518003750,32600,32600,32600,32600,0
|
|
20240329,155500,5518003750,32600,32600,32600,32600,0
|
|
20240329,155400,5518003750,32600,32600,32600,32600,0
|
|
20240329,155300,5518003750,32600,32600,32600,32600,0
|
|
20240329,155200,5518003750,32600,32600,32600,32600,0
|
|
20240329,155100,5518003750,32600,32600,32600,32600,0
|
|
20240329,155000,5518003750,32600,32600,32600,32600,0
|
|
20240329,154900,5518003750,32600,32600,32600,32600,0
|
|
20240329,154800,5518003750,32600,32600,32600,32600,0
|
|
20240329,154700,5518003750,32600,32600,32600,32600,0
|
|
20240329,154600,5518003750,32600,32600,32600,32600,0
|
|
20240329,154500,5518003750,32600,32600,32600,32600,0
|
|
20240329,154400,5518003750,32600,32600,32600,32600,0
|
|
20240329,154300,5518003750,32600,32600,32600,32600,0
|
|
20240329,154200,5518003750,32600,32600,32600,32600,0
|
|
20240329,154100,5518003750,32600,32600,32600,32600,0
|
|
20240329,154000,5518003750,32600,32600,32600,32600,0
|
|
20240329,153900,5518003750,32600,32600,32600,32600,0
|
|
20240329,153800,5518003750,32600,32600,32600,32600,0
|
|
20240329,153700,5518003750,32600,32600,32600,32600,0
|
|
20240329,153600,5518003750,32600,32600,32600,32600,0
|
|
20240329,153500,5518003750,32600,32600,32600,32600,0
|
|
20240329,153400,5518003750,32600,32600,32600,32600,0
|
|
20240329,153300,5518003750,32600,32600,32600,32600,0
|
|
20240329,153200,5518003750,32600,32600,32600,32600,5056
|
|
20240329,153100,5518003750,32600,32600,32600,32600,0
|
|
20240329,153000,5518003750,32600,32600,32600,32600,5056
|
|
20240329,152900,5353178150,32550,32550,32550,32550,0
|
|
20240329,152800,5353178150,32550,32550,32550,32550,0
|
|
20240329,152700,5353178150,32550,32550,32550,32550,0
|
|
20240329,152600,5353178150,32550,32550,32550,32550,0
|
|
20240329,152500,5353178150,32550,32550,32550,32550,0
|
|
20240329,152400,5353178150,32550,32550,32550,32550,0
|
|
20240329,152300,5353178150,32550,32550,32550,32550,0
|
|
20240329,152200,5353178150,32550,32550,32550,32550,0
|
|
20240329,152100,5353178150,32550,32550,32550,32550,0
|
|
20240329,152000,5353178150,32550,32550,32550,32550,0
|
|
20240329,151900,5353178150,32550,32350,32550,32350,456
|
|
20240329,151800,5338365500,32350,32400,32450,32350,4004
|
|
20240329,151700,5208741500,32400,32450,32450,32400,2430
|
|
20240329,151600,5129964350,32450,32500,32500,32450,172
|
|
20240329,151500,5124378450,32500,32500,32550,32500,362
|
|
20240329,151400,5112599450,32500,32500,32550,32500,548
|
|
20240329,151300,5094771850,32500,32500,32500,32500,122
|
|
20240329,151200,5090806850,32500,32500,32500,32450,243
|
|
20240329,151100,5082917850,32500,32500,32500,32450,389
|
|
20240329,151000,5070283850,32550,32500,32550,32500,4
|
|
20240329,150900,5070153800,32500,32500,32500,32500,173
|
|
20240329,150800,5064531300,32500,32450,32500,32450,624
|
|
20240329,150700,5044259800,32450,32450,32450,32450,11
|
|
20240329,150600,5043902850,32450,32500,32500,32450,257
|
|
20240329,150500,5035559350,32500,32450,32500,32450,195
|
|
20240329,150400,5029230350,32450,32450,32450,32450,8
|
|
20240329,150300,5028970750,32450,32450,32500,32450,301
|
|
20240329,150200,5019198300,32450,32500,32500,32450,383
|
|
20240329,150100,5006768050,32500,32500,32500,32500,32
|
|
20240329,150000,5005728050,32450,32450,32450,32450,330
|
|
20240329,145900,4995019550,32450,32450,32450,32400,327
|
|
20240329,145800,4984424400,32400,32400,32450,32400,68
|
|
20240329,145700,4982218650,32400,32450,32500,32400,323
|
|
20240329,145600,4971736350,32450,32400,32450,32400,571
|
|
20240329,145500,4953215900,32450,32400,32450,32400,36
|
|
20240329,145400,4952048750,32400,32450,32450,32400,173
|
|
20240329,145300,4946443400,32450,32400,32450,32400,836
|
|
20240329,145200,4919356700,32400,32400,32400,32400,1
|
|
20240329,145100,4919324300,32400,32400,32400,32400,170
|
|
20240329,145000,4913816300,32450,32450,32450,32450,278
|
|
20240329,144900,4904795200,32450,32450,32450,32450,488
|
|
20240329,144800,4888959600,32450,32450,32450,32400,888
|
|
20240329,144700,4860152500,32400,32400,32400,32400,2
|
|
20240329,144600,4860087700,32400,32400,32450,32350,464
|
|
20240329,144500,4845056600,32400,32450,32450,32400,173
|
|
20240329,144400,4839451250,32450,32400,32450,32400,197
|
|
20240329,144300,4833068200,32400,32400,32400,32400,255
|
|
20240329,144200,4824806200,32400,32400,32400,32350,191
|
|
20240329,144100,4818626300,32350,32400,32400,32350,85
|
|
20240329,144000,4815874050,32400,32350,32400,32350,222
|
|
20240329,143900,4808692300,32400,32350,32400,32350,181
|
|
20240329,143800,4802836450,32400,32400,32400,32350,88
|
|
20240329,143700,4799989250,32350,32350,32350,32350,284
|
|
20240329,143600,4790801850,32350,32400,32400,32350,375
|
|
20240329,143500,4778660400,32400,32400,32400,32400,273
|
|
20240329,143400,4769815200,32400,32400,32450,32350,427
|
|
20240329,143300,4755988850,32400,32400,32400,32350,259
|
|
20240329,143200,4747605750,32400,32350,32400,32350,185
|
|
20240329,143100,4741620950,32350,32450,32450,32350,205
|
|
20240329,143000,4734988500,32350,32450,32450,32350,1217
|
|
20240329,142900,4695603700,32450,32400,32450,32400,54
|
|
20240329,142800,4693853550,32450,32400,32450,32400,238
|
|
20240329,142700,4686141850,32400,32400,32450,32400,318
|
|
20240329,142600,4675833650,32450,32450,32450,32450,2
|
|
20240329,142500,4675768750,32450,32400,32450,32400,399
|
|
20240329,142400,4662836150,32400,32400,32400,32400,0
|
|
20240329,142300,4662836150,32400,32400,32400,32400,195
|
|
20240329,142200,4656518150,32400,32400,32400,32400,146
|
|
20240329,142100,4651787750,32400,32350,32400,32350,777
|
|
20240329,142000,4626615100,32350,32400,32400,32350,251
|
|
20240329,141900,4618494750,32400,32400,32400,32350,1438
|
|
20240329,141800,4571912050,32400,32500,32500,32400,7328
|
|
20240329,141700,4334240000,32500,32500,32500,32500,170
|
|
20240329,141600,4328715000,32500,32550,32550,32500,123
|
|
20240329,141500,4324711450,32500,32550,32550,32500,305
|
|
20240329,141400,4314785300,32550,32550,32550,32500,372
|
|
20240329,141300,4302685250,32500,32500,32500,32500,170
|
|
20240329,141200,4297160250,32500,32550,32550,32500,1091
|
|
20240329,141100,4261702300,32500,32500,32500,32500,351
|
|
20240329,141000,4250294800,32500,32500,32500,32500,171
|
|
20240329,140900,4244737300,32550,32550,32550,32500,43
|
|
20240329,140800,4243337750,32500,32550,32550,32500,175
|
|
20240329,140700,4237650000,32550,32500,32550,32500,172
|
|
20240329,140600,4232059900,32550,32550,32550,32550,17
|
|
20240329,140500,4231506550,32500,32500,32500,32500,285
|
|
20240329,140400,4222244050,32550,32500,32550,32500,11
|
|
20240329,140300,4221886050,32600,32550,32600,32550,697
|
|
20240329,140200,4199169250,32550,32550,32550,32550,100
|
|
20240329,140100,4195914250,32550,32550,32550,32550,133
|
|
20240329,140000,4191585100,32550,32550,32550,32550,10
|
|
20240329,135900,4191259600,32550,32550,32550,32550,170
|
|
20240329,135800,4185726100,32600,32550,32600,32550,24
|
|
20240329,135700,4184944500,32550,32600,32600,32550,201
|
|
20240329,135600,4178400400,32550,32550,32550,32550,322
|
|
20240329,135500,4167919300,32500,32500,32500,32500,0
|
|
20240329,135400,4167919300,32500,32500,32550,32500,175
|
|
20240329,135300,4162231600,32500,32550,32550,32500,171
|
|
20240329,135200,4156674050,32500,32550,32550,32500,7
|
|
20240329,135100,4156446250,32550,32500,32550,32500,211
|
|
20240329,135000,4149583700,32500,32500,32500,32500,171
|
|
20240329,134900,4144026200,32550,32550,32550,32550,102
|
|
20240329,134800,4140706100,32550,32550,32550,32500,211
|
|
20240329,134700,4133846550,32550,32550,32550,32550,452
|
|
20240329,134600,4119133950,32600,32550,32600,32550,8
|
|
20240329,134500,4118873200,32600,32600,32600,32550,606
|
|
20240329,134400,4099126200,32550,32550,32600,32550,181
|
|
20240329,134300,4093234600,32550,32550,32550,32550,0
|
|
20240329,134200,4093234600,32550,32550,32550,32550,209
|
|
20240329,134100,4086431650,32550,32500,32550,32500,180
|
|
20240329,134000,4080581200,32500,32550,32550,32500,18
|
|
20240329,133900,4079995350,32550,32500,32550,32500,173
|
|
20240329,133800,4074372750,32500,32500,32500,32500,170
|
|
20240329,133700,4068847750,32500,32500,32500,32500,3
|
|
20240329,133600,4068750250,32500,32550,32550,32500,191
|
|
20240329,133500,4062541700,32550,32550,32550,32550,266
|
|
20240329,133400,4053883400,32550,32500,32550,32500,384
|
|
20240329,133300,4041385200,32500,32500,32500,32500,171
|
|
20240329,133200,4035827700,32500,32500,32500,32500,15
|
|
20240329,133100,4035340200,32500,32500,32550,32500,221
|
|
20240329,133000,4028157650,32500,32550,32550,32500,173
|
|
20240329,132900,4022535050,32550,32550,32550,32550,127
|
|
20240329,132800,4018401200,32550,32550,32550,32550,112
|
|
20240329,132700,4014755600,32500,32500,32500,32500,171
|
|
20240329,132600,4009198100,32500,32500,32500,32500,300
|
|
20240329,132500,3999448100,32500,32550,32550,32500,403
|
|
20240329,132400,3986347950,32550,32550,32550,32500,186
|
|
20240329,132300,3980302150,32550,32550,32550,32550,5
|
|
20240329,132200,3980139400,32500,32550,32550,32500,186
|
|
20240329,132100,3974093650,32550,32500,32550,32500,210
|
|
20240329,132000,3967267650,32550,32550,32550,32550,7
|
|
20240329,131900,3967039800,32550,32550,32550,32550,420
|
|
20240329,131800,3953368800,32550,32500,32550,32500,769
|
|
20240329,131700,3928346350,32500,32550,32550,32500,385
|
|
20240329,131600,3915832150,32550,32550,32550,32550,531
|
|
20240329,131500,3898548100,32550,32550,32550,32550,195
|
|
20240329,131400,3892200850,32550,32600,32600,32550,3
|
|
20240329,131300,3892103100,32600,32550,32600,32550,175
|
|
20240329,131200,3886406600,32550,32600,32600,32550,5
|
|
20240329,131100,3886243650,32600,32600,32600,32600,117
|
|
20240329,131000,3882429450,32600,32550,32600,32550,247
|
|
20240329,130900,3874389400,32600,32600,32600,32600,150
|
|
20240329,130800,3869499400,32600,32600,32600,32600,4
|
|
20240329,130700,3869369000,32600,32600,32600,32550,506
|
|
20240329,130600,3852881900,32550,32600,32600,32550,14
|
|
20240329,130500,3852425900,32550,32550,32550,32550,244
|
|
20240329,130400,3844483700,32550,32550,32550,32550,171
|
|
20240329,130300,3838917650,32550,32550,32550,32550,6
|
|
20240329,130200,3838722350,32500,32550,32550,32500,461
|
|
20240329,130100,3823731800,32500,32550,32550,32500,187
|
|
20240329,130000,3817653600,32500,32550,32550,32500,609
|
|
20240329,125900,3797860900,32550,32500,32550,32500,177
|
|
20240329,125800,3792108150,32500,32500,32500,32500,199
|
|
20240329,125700,3785640650,32550,32550,32550,32550,6
|
|
20240329,125600,3785445350,32500,32600,32600,32500,189
|
|
20240329,125500,3779290800,32550,32600,32600,32550,273
|
|
20240329,125400,3770399650,32600,32600,32600,32600,1
|
|
20240329,125300,3770367050,32550,32550,32600,32550,173
|
|
20240329,125200,3764735800,32600,32550,32600,32550,172
|
|
20240329,125100,3759137150,32550,32550,32600,32550,4
|
|
20240329,125000,3759006850,32600,32550,32600,32550,199
|
|
20240329,124900,3752529350,32550,32550,32550,32550,144
|
|
20240329,124800,3747842150,32550,32550,32550,32550,14
|
|
20240329,124700,3747386450,32550,32550,32550,32550,257
|
|
20240329,124600,3739021100,32550,32500,32550,32500,259
|
|
20240329,124500,3730599150,32500,32550,32550,32500,91
|
|
20240329,124400,3727641600,32550,32550,32550,32550,116
|
|
20240329,124300,3723865800,32550,32500,32550,32500,175
|
|
20240329,124200,3718178050,32550,32550,32550,32550,34
|
|
20240329,124100,3717071350,32500,32500,32500,32500,229
|
|
20240329,124000,3709628850,32500,32500,32500,32500,76
|
|
20240329,123900,3707158850,32500,32500,32500,32500,172
|
|
20240329,123800,3701568850,32550,32600,32600,32550,30
|
|
20240329,123700,3700591850,32600,32550,32600,32550,477
|
|
20240329,123600,3685045100,32550,32550,32550,32550,223
|
|
20240329,123500,3677786450,32550,32600,32600,32550,220
|
|
20240329,123400,3670622950,32600,32600,32600,32600,7
|
|
20240329,123300,3670394750,32550,32550,32550,32550,171
|
|
20240329,123200,3664828700,32550,32550,32550,32550,172
|
|
20240329,123100,3659230100,32550,32550,32550,32550,0
|
|
20240329,123000,3659230100,32550,32550,32550,32500,449
|
|
20240329,122900,3644625150,32500,32500,32550,32500,274
|
|
20240329,122800,3635717450,32500,32500,32500,32500,101
|
|
20240329,122700,3632434950,32500,32550,32550,32500,249
|
|
20240329,122600,3624341100,32550,32550,32550,32550,119
|
|
20240329,122500,3620467650,32550,32550,32600,32550,176
|
|
20240329,122400,3614738600,32600,32550,32600,32550,6
|
|
20240329,122300,3614543100,32500,32500,32500,32500,170
|
|
20240329,122200,3609018100,32500,32550,32550,32500,64
|
|
20240329,122100,3606936450,32500,32500,32500,32500,171
|
|
20240329,122000,3601378950,32550,32550,32600,32550,223
|
|
20240329,121900,3594119300,32550,32600,32600,32550,447
|
|
20240329,121800,3579568450,32600,32600,32600,32550,173
|
|
20240329,121700,3573937150,32600,32550,32600,32550,884
|
|
20240329,121600,3545161950,32550,32600,32600,32550,228
|
|
20240329,121500,3537739150,32600,32600,32600,32600,224
|
|
20240329,121400,3530436750,32650,32600,32650,32600,53
|
|
20240329,121300,3528708650,32600,32600,32650,32600,213
|
|
20240329,121200,3521763000,32600,32600,32650,32600,205
|
|
20240329,121100,3515079500,32600,32600,32600,32550,290
|
|
20240329,121000,3505631500,32600,32550,32600,32550,718
|
|
20240329,120900,3482234700,32550,32550,32600,32550,14
|
|
20240329,120800,3481778900,32600,32600,32650,32600,1063
|
|
20240329,120700,3447125050,32550,32550,32550,32550,220
|
|
20240329,120600,3439964050,32550,32500,32600,32500,972
|
|
20240329,120500,3408335250,32500,32500,32500,32500,93
|
|
20240329,120400,3405312750,32450,32500,32500,32450,200
|
|
20240329,120300,3398821250,32500,32450,32500,32450,58
|
|
20240329,120200,3396936300,32500,32450,32500,32450,242
|
|
20240329,120100,3389072150,32450,32450,32450,32450,170
|
|
20240329,120000,3383555650,32450,32450,32500,32450,625
|
|
20240329,115900,3363274150,32450,32450,32450,32450,22
|
|
20240329,115800,3362560250,32450,32450,32450,32450,300
|
|
20240329,115700,3352825250,32450,32500,32500,32450,227
|
|
20240329,115600,3345452200,32500,32450,32500,32450,273
|
|
20240329,115500,3336583650,32450,32450,32500,32450,981
|
|
20240329,115400,3304750150,32450,32450,32500,32450,519
|
|
20240329,115300,3287907100,32500,32450,32500,32450,145
|
|
20240329,115200,3283198500,32500,32500,32500,32450,104
|
|
20240329,115100,3279819050,32450,32450,32500,32450,673
|
|
20240329,115000,3257955050,32450,32450,32500,32450,261
|
|
20240329,114900,3249485100,32500,32550,32550,32450,1577
|
|
20240329,114800,3198296050,32500,32500,32500,32500,5917
|
|
20240329,114700,3005993550,32500,32500,32550,32500,258
|
|
20240329,114600,2997608200,32550,32500,32550,32500,277
|
|
20240329,114500,2988603850,32500,32500,32550,32500,92
|
|
20240329,114400,2985613350,32500,32550,32550,32500,32
|
|
20240329,114300,2984572100,32500,32600,32650,32500,1814
|
|
20240329,114200,2925509400,32600,32600,32600,32550,105
|
|
20240329,114100,2922090450,32550,32550,32600,32550,252
|
|
20240329,114000,2913887750,32550,32550,32550,32550,249
|
|
20240329,113900,2905782800,32550,32550,32600,32550,145
|
|
20240329,113800,2901062300,32550,32550,32600,32550,274
|
|
20240329,113700,2892142850,32600,32600,32600,32600,123
|
|
20240329,113600,2888133050,32600,32600,32600,32550,740
|
|
20240329,113500,2864010000,32600,32550,32600,32550,348
|
|
20240329,113400,2852682200,32500,32550,32550,32500,914
|
|
20240329,113300,2822943500,32500,32550,32550,32500,208
|
|
20240329,113200,2816176150,32550,32500,32550,32500,428
|
|
20240329,113100,2802257900,32500,32500,32550,32500,305
|
|
20240329,113000,2792345150,32500,32550,32600,32500,1009
|
|
20240329,112900,2759504750,32600,32600,32650,32550,2602
|
|
20240329,112800,2674788750,32600,32600,32650,32600,3235
|
|
20240329,112700,2569325000,32650,32600,32650,32600,103
|
|
20240329,112600,2565966300,32600,32600,32600,32600,95
|
|
20240329,112500,2562869300,32600,32600,32650,32600,330
|
|
20240329,112400,2552106300,32650,32650,32650,32600,155
|
|
20240329,112300,2547049550,32650,32600,32650,32600,80
|
|
20240329,112200,2544441050,32650,32650,32650,32600,430
|
|
20240329,112100,2530407350,32600,32650,32650,32600,463
|
|
20240329,112000,2515295350,32650,32650,32650,32600,517
|
|
20240329,111900,2498440250,32700,32650,32700,32600,550
|
|
20240329,111800,2480485500,32650,32650,32650,32650,122
|
|
20240329,111700,2476502200,32700,32700,32700,32650,702
|
|
20240329,111600,2453579350,32700,32650,32700,32650,95
|
|
20240329,111500,2450477200,32700,32650,32700,32650,104
|
|
20240329,111400,2447081500,32650,32650,32650,32650,48
|
|
20240329,111300,2445514300,32650,32650,32650,32650,75
|
|
20240329,111200,2443065550,32600,32650,32650,32600,1109
|
|
20240329,111100,2406859950,32650,32750,32750,32650,5165
|
|
20240329,111000,2237931400,32750,32750,32800,32750,441
|
|
20240329,110900,2223487450,32750,32750,32750,32750,236
|
|
20240329,110800,2215758450,32750,32750,32750,32750,140
|
|
20240329,110700,2211173450,32800,32800,32800,32800,1
|
|
20240329,110600,2211140650,32750,32800,32800,32750,495
|
|
20240329,110500,2194908150,32800,32850,32850,32800,72
|
|
20240329,110400,2192543450,32800,32800,32850,32800,124
|
|
20240329,110300,2188476050,32800,32900,32900,32800,85
|
|
20240329,110200,2185687550,32900,32800,32900,32800,101
|
|
20240329,110100,2182372050,32750,32800,32800,32750,140
|
|
20240329,110000,2177782750,32800,32800,32850,32800,94
|
|
20240329,105900,2174699000,32800,32800,32800,32800,115
|
|
20240329,105800,2170927000,32800,32850,32850,32800,84
|
|
20240329,105700,2168171600,32800,32900,32900,32800,165
|
|
20240329,105600,2162750200,32800,32850,32850,32800,470
|
|
20240329,105500,2147329700,32850,32800,32850,32800,81
|
|
20240329,105400,2144672850,32750,32850,32850,32750,690
|
|
20240329,105300,2122052800,32800,32850,32900,32800,1295
|
|
20240329,105200,2079535850,32900,32900,32900,32900,104
|
|
20240329,105100,2076114250,32900,32900,32900,32850,240
|
|
20240329,105000,2068219200,32900,32900,32900,32850,365
|
|
20240329,104900,2056215100,32900,32950,32950,32900,855
|
|
20240329,104800,2028085050,32950,32950,32950,32900,241
|
|
20240329,104700,2020147600,32950,32950,32950,32900,142
|
|
20240329,104600,2015474000,33000,32950,33000,32900,112
|
|
20240329,104500,2011782700,33000,32900,33000,32900,212
|
|
20240329,104400,2004804350,32900,32900,32900,32900,276
|
|
20240329,104300,1995723950,32900,32900,32900,32900,70
|
|
20240329,104200,1993420950,32900,32950,32950,32900,123
|
|
20240329,104100,1989372050,32950,32950,32950,32950,535
|
|
20240329,104000,1971743800,32950,33000,33000,32950,2162
|
|
20240329,103900,1900398250,33000,33000,33050,33000,237
|
|
20240329,103800,1892577050,33050,33100,33100,33050,664
|
|
20240329,103700,1870631500,33100,33100,33100,33100,10
|
|
20240329,103600,1870300500,33050,33150,33150,33050,244
|
|
20240329,103500,1862227350,33100,33100,33150,33100,88
|
|
20240329,103400,1859314300,33100,33100,33150,33100,307
|
|
20240329,103300,1849142550,33100,33300,33300,33100,791
|
|
20240329,103200,1822954400,33150,33300,33300,33150,1500
|
|
20240329,103100,1773196950,33300,33300,33300,33300,73
|
|
20240329,103000,1770766050,33500,33300,33500,33300,151
|
|
20240329,102900,1765712350,33400,33500,33500,33400,570
|
|
20240329,102800,1746635050,33400,33450,33500,33400,516
|
|
20240329,102700,1729370750,33400,33450,33450,33400,395
|
|
20240329,102600,1716162000,33400,33400,33400,33400,225
|
|
20240329,102500,1708647000,33400,33400,33400,33250,1355
|
|
20240329,102400,1663520350,33350,33350,33400,33300,142
|
|
20240329,102300,1658781250,33400,33400,33450,33400,793
|
|
20240329,102200,1632287300,33400,33400,33400,33400,122
|
|
20240329,102100,1628212500,33400,33350,33400,33350,417
|
|
20240329,102000,1614291500,33300,33350,33350,33300,413
|
|
20240329,101900,1600518450,33350,33300,33350,33300,159
|
|
20240329,101800,1595219700,33300,33350,33350,33300,104
|
|
20240329,101700,1591751800,33400,33400,33400,33400,524
|
|
20240329,101600,1574250200,33400,33400,33400,33400,192
|
|
20240329,101500,1567837400,33450,33450,33450,33450,514
|
|
20240329,101400,1550644100,33450,33500,33500,33450,444
|
|
20240329,101300,1535773600,33550,33550,33600,33500,988
|
|
20240329,101200,1502648700,33500,33500,33550,33500,466
|
|
20240329,101100,1487022650,33500,33450,33500,33450,673
|
|
20240329,101000,1464492700,33450,33450,33500,33450,188
|
|
20240329,100900,1458198800,33500,33500,33500,33450,223
|
|
20240329,100800,1450736600,33500,33500,33500,33450,545
|
|
20240329,100700,1432482600,33500,33450,33500,33450,327
|
|
20240329,100600,1421529450,33450,33500,33500,33450,513
|
|
20240329,100500,1404349100,33450,33450,33450,33450,304
|
|
20240329,100400,1394180300,33450,33450,33450,33400,673
|
|
20240329,100300,1371669300,33450,33450,33450,33400,182
|
|
20240329,100200,1365581550,33400,33450,33450,33400,22
|
|
20240329,100100,1364846400,33400,33450,33450,33400,362
|
|
20240329,100000,1352738550,33450,33450,33500,33450,212
|
|
20240329,095900,1345646850,33450,33450,33450,33400,277
|
|
20240329,095800,1336381250,33450,33400,33450,33400,495
|
|
20240329,095700,1319833600,33400,33400,33450,33400,487
|
|
20240329,095600,1303567300,33400,33400,33400,33400,635
|
|
20240329,095500,1282358300,33350,33350,33350,33350,736
|
|
20240329,095400,1257812700,33300,33300,33300,33300,210
|
|
20240329,095300,1250819700,33350,33350,33400,33350,347
|
|
20240329,095200,1239247100,33350,33400,33400,33350,423
|
|
20240329,095100,1225126000,33350,33350,33400,33350,753
|
|
20240329,095000,1199994450,33350,33250,33350,33250,1634
|
|
20240329,094900,1145533500,33250,33250,33300,33250,287
|
|
20240329,094800,1135986500,33250,33250,33250,33150,769
|
|
20240329,094700,1110429800,33250,33300,33350,33250,581
|
|
20240329,094600,1091083950,33300,33200,33300,33200,716
|
|
20240329,094500,1067283200,33200,33050,33200,33050,1511
|
|
20240329,094400,1017228850,33050,33000,33050,33000,731
|
|
20240329,094300,993079400,32950,33000,33000,32950,186
|
|
20240329,094200,986941450,33000,33000,33050,32900,482
|
|
20240329,094100,971045550,33000,33000,33000,32900,187
|
|
20240329,094000,964874950,32850,32950,33000,32850,713
|
|
20240329,093900,941396850,32950,32850,32950,32800,1534
|
|
20240329,093800,890986300,32850,32850,32850,32850,220
|
|
20240329,093700,883759300,32800,32750,32800,32750,45
|
|
20240329,093600,882283550,32750,32750,32750,32750,319
|
|
20240329,093500,871836300,32750,32700,32750,32700,204
|
|
20240329,093400,865165250,32650,32700,32700,32650,80
|
|
20240329,093300,862552350,32650,32650,32650,32600,855
|
|
20240329,093200,834651600,32650,32650,32650,32650,647
|
|
20240329,093100,813527050,32650,32700,32700,32650,53
|
|
20240329,093000,811795450,32650,32700,32700,32650,168
|
|
20240329,092900,806308350,32700,32700,32700,32650,856
|
|
20240329,092800,778358550,32700,32750,32750,32700,95
|
|
20240329,092700,775252000,32750,32750,32750,32750,145
|
|
20240329,092600,770503250,32800,32800,32800,32800,155
|
|
20240329,092500,765419250,32750,32700,32750,32700,273
|
|
20240329,092400,756487600,32700,32750,32750,32600,4572
|
|
20240329,092300,607243100,32750,32850,32850,32750,854
|
|
20240329,092200,579271950,32850,32850,32850,32850,146
|
|
20240329,092100,574475850,32800,32850,32850,32800,443
|
|
20240329,092000,559938150,32850,32850,32850,32850,56
|
|
20240329,091900,558098550,32900,32800,32900,32800,503
|
|
20240329,091800,541593500,32800,32800,32800,32800,230
|
|
20240329,091700,534049500,32800,32800,32850,32750,224
|
|
20240329,091600,526707850,32800,32850,32850,32800,114
|
|
20240329,091500,522968300,32850,32850,32850,32850,181
|
|
20240329,091400,517022450,32750,32750,32800,32750,444
|
|
20240329,091300,502465450,32750,32800,32800,32750,124
|
|
20240329,091200,498403950,32750,32750,32750,32700,205
|
|
20240329,091100,491692700,32700,32700,32750,32700,284
|
|
20240329,091000,482400500,32700,32750,32800,32700,841
|
|
20240329,090900,454895300,32700,32650,32800,32600,5263
|
|
20240329,090800,283072300,32700,32900,32900,32700,2791
|
|
20240329,090700,191599150,32900,32950,32950,32900,102
|
|
20240329,090600,188241600,32950,33000,33000,32950,130
|
|
20240329,090500,183955350,33000,32950,33000,32950,253
|
|
20240329,090400,175613650,32950,32950,33000,32950,534
|
|
20240329,090300,158008300,33000,33100,33100,32950,1234
|
|
20240329,090200,117284200,33000,33250,33250,33000,1601
|
|
20240329,090100,64241850,33200,33350,33350,33200,1609
|
|
20240329,090000,10748450,33300,33250,33350,33250,322
|