635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,193100,16758966050,32000,32000,32000,32000,0
|
|
20240326,193000,16758966050,32000,32000,32000,32000,0
|
|
20240326,192900,16758966050,32000,32000,32000,32000,0
|
|
20240326,192800,16758966050,32000,32000,32000,32000,0
|
|
20240326,192700,16758966050,32000,32000,32000,32000,0
|
|
20240326,192600,16758966050,32000,32000,32000,32000,0
|
|
20240326,192500,16758966050,32000,32000,32000,32000,0
|
|
20240326,192400,16758966050,32000,32000,32000,32000,0
|
|
20240326,192300,16758966050,32000,32000,32000,32000,0
|
|
20240326,192200,16758966050,32000,32000,32000,32000,0
|
|
20240326,192100,16758966050,32000,32000,32000,32000,0
|
|
20240326,192000,16758966050,32000,32000,32000,32000,0
|
|
20240326,191900,16758966050,32000,32000,32000,32000,0
|
|
20240326,191800,16758966050,32000,32000,32000,32000,0
|
|
20240326,191700,16758966050,32000,32000,32000,32000,0
|
|
20240326,191600,16758966050,32000,32000,32000,32000,0
|
|
20240326,191500,16758966050,32000,32000,32000,32000,0
|
|
20240326,191400,16758966050,32000,32000,32000,32000,0
|
|
20240326,191300,16758966050,32000,32000,32000,32000,0
|
|
20240326,191200,16758966050,32000,32000,32000,32000,0
|
|
20240326,191100,16758966050,32000,32000,32000,32000,0
|
|
20240326,191000,16758966050,32000,32000,32000,32000,0
|
|
20240326,190900,16758966050,32000,32000,32000,32000,0
|
|
20240326,190800,16758966050,32000,32000,32000,32000,0
|
|
20240326,190700,16758966050,32000,32000,32000,32000,0
|
|
20240326,190600,16758966050,32000,32000,32000,32000,0
|
|
20240326,190500,16758966050,32000,32000,32000,32000,0
|
|
20240326,190400,16758966050,32000,32000,32000,32000,0
|
|
20240326,190300,16758966050,32000,32000,32000,32000,0
|
|
20240326,190200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,190100,16758966050,32000,32000,32000,32000,0
|
|
20240326,190000,16758966050,32000,32000,32000,32000,0
|
|
20240326,185900,16758966050,32000,32000,32000,32000,0
|
|
20240326,185800,16758966050,32000,32000,32000,32000,0
|
|
20240326,185700,16758966050,32000,32000,32000,32000,0
|
|
20240326,185600,16758966050,32000,32000,32000,32000,0
|
|
20240326,185500,16758966050,32000,32000,32000,32000,0
|
|
20240326,185400,16758966050,32000,32000,32000,32000,0
|
|
20240326,185300,16758966050,32000,32000,32000,32000,0
|
|
20240326,185200,16758966050,32000,32000,32000,32000,0
|
|
20240326,185100,16758966050,32000,32000,32000,32000,0
|
|
20240326,185000,16758966050,32000,32000,32000,32000,0
|
|
20240326,184900,16758966050,32000,32000,32000,32000,0
|
|
20240326,184800,16758966050,32000,32000,32000,32000,0
|
|
20240326,184700,16758966050,32000,32000,32000,32000,0
|
|
20240326,184600,16758966050,32000,32000,32000,32000,0
|
|
20240326,184500,16758966050,32000,32000,32000,32000,0
|
|
20240326,184400,16758966050,32000,32000,32000,32000,0
|
|
20240326,184300,16758966050,32000,32000,32000,32000,0
|
|
20240326,184200,16758966050,32000,32000,32000,32000,0
|
|
20240326,184100,16758966050,32000,32000,32000,32000,0
|
|
20240326,184000,16758966050,32000,32000,32000,32000,0
|
|
20240326,183900,16758966050,32000,32000,32000,32000,0
|
|
20240326,183800,16758966050,32000,32000,32000,32000,0
|
|
20240326,183700,16758966050,32000,32000,32000,32000,0
|
|
20240326,183600,16758966050,32000,32000,32000,32000,0
|
|
20240326,183500,16758966050,32000,32000,32000,32000,0
|
|
20240326,183400,16758966050,32000,32000,32000,32000,0
|
|
20240326,183300,16758966050,32000,32000,32000,32000,0
|
|
20240326,183200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,183100,16758966050,32000,32000,32000,32000,0
|
|
20240326,183000,16758966050,32000,32000,32000,32000,0
|
|
20240326,182900,16758966050,32000,32000,32000,32000,0
|
|
20240326,182800,16758966050,32000,32000,32000,32000,0
|
|
20240326,182700,16758966050,32000,32000,32000,32000,0
|
|
20240326,182600,16758966050,32000,32000,32000,32000,0
|
|
20240326,182500,16758966050,32000,32000,32000,32000,0
|
|
20240326,182400,16758966050,32000,32000,32000,32000,0
|
|
20240326,182300,16758966050,32000,32000,32000,32000,0
|
|
20240326,182200,16758966050,32000,32000,32000,32000,0
|
|
20240326,182100,16758966050,32000,32000,32000,32000,0
|
|
20240326,182000,16758966050,32000,32000,32000,32000,0
|
|
20240326,181900,16758966050,32000,32000,32000,32000,0
|
|
20240326,181800,16758966050,32000,32000,32000,32000,0
|
|
20240326,181700,16758966050,32000,32000,32000,32000,0
|
|
20240326,181600,16758966050,32000,32000,32000,32000,0
|
|
20240326,181500,16758966050,32000,32000,32000,32000,0
|
|
20240326,181400,16758966050,32000,32000,32000,32000,0
|
|
20240326,181300,16758966050,32000,32000,32000,32000,0
|
|
20240326,181200,16758966050,32000,32000,32000,32000,0
|
|
20240326,181100,16758966050,32000,32000,32000,32000,0
|
|
20240326,181000,16758966050,32000,32000,32000,32000,0
|
|
20240326,180900,16758966050,32000,32000,32000,32000,0
|
|
20240326,180800,16758966050,32000,32000,32000,32000,0
|
|
20240326,180700,16758966050,32000,32000,32000,32000,0
|
|
20240326,180600,16758966050,32000,32000,32000,32000,0
|
|
20240326,180500,16758966050,32000,32000,32000,32000,0
|
|
20240326,180400,16758966050,32000,32000,32000,32000,0
|
|
20240326,180300,16758966050,32000,32000,32000,32000,0
|
|
20240326,180200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,180100,16758966050,32000,32000,32000,32000,0
|
|
20240326,180000,16758966050,32000,32000,32000,32000,0
|
|
20240326,175900,16758966050,32000,32000,32000,32000,0
|
|
20240326,175800,16758966050,32000,32000,32000,32000,0
|
|
20240326,175700,16758966050,32000,32000,32000,32000,0
|
|
20240326,175600,16758966050,32000,32000,32000,32000,0
|
|
20240326,175500,16758966050,32000,32000,32000,32000,0
|
|
20240326,175400,16758966050,32000,32000,32000,32000,0
|
|
20240326,175300,16758966050,32000,32000,32000,32000,0
|
|
20240326,175200,16758966050,32000,32000,32000,32000,0
|
|
20240326,175100,16758966050,32000,32000,32000,32000,0
|
|
20240326,175000,16758966050,32000,32000,32000,32000,0
|
|
20240326,174900,16758966050,32000,32000,32000,32000,0
|
|
20240326,174800,16758966050,32000,32000,32000,32000,0
|
|
20240326,174700,16758966050,32000,32000,32000,32000,0
|
|
20240326,174600,16758966050,32000,32000,32000,32000,0
|
|
20240326,174500,16758966050,32000,32000,32000,32000,0
|
|
20240326,174400,16758966050,32000,32000,32000,32000,0
|
|
20240326,174300,16758966050,32000,32000,32000,32000,0
|
|
20240326,174200,16758966050,32000,32000,32000,32000,0
|
|
20240326,174100,16758966050,32000,32000,32000,32000,0
|
|
20240326,174000,16758966050,32000,32000,32000,32000,0
|
|
20240326,173900,16758966050,32000,32000,32000,32000,0
|
|
20240326,173800,16758966050,32000,32000,32000,32000,0
|
|
20240326,173700,16758966050,32000,32000,32000,32000,0
|
|
20240326,173600,16758966050,32000,32000,32000,32000,0
|
|
20240326,173500,16758966050,32000,32000,32000,32000,0
|
|
20240326,173400,16758966050,32000,32000,32000,32000,0
|
|
20240326,173300,16758966050,32000,32000,32000,32000,0
|
|
20240326,173200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,173100,16758966050,32000,32000,32000,32000,0
|
|
20240326,173000,16758966050,32000,32000,32000,32000,0
|
|
20240326,172900,16758966050,32000,32000,32000,32000,0
|
|
20240326,172800,16758966050,32000,32000,32000,32000,0
|
|
20240326,172700,16758966050,32000,32000,32000,32000,0
|
|
20240326,172600,16758966050,32000,32000,32000,32000,0
|
|
20240326,172500,16758966050,32000,32000,32000,32000,0
|
|
20240326,172400,16758966050,32000,32000,32000,32000,0
|
|
20240326,172300,16758966050,32000,32000,32000,32000,0
|
|
20240326,172200,16758966050,32000,32000,32000,32000,0
|
|
20240326,172100,16758966050,32000,32000,32000,32000,0
|
|
20240326,172000,16758966050,32000,32000,32000,32000,0
|
|
20240326,171900,16758966050,32000,32000,32000,32000,0
|
|
20240326,171800,16758966050,32000,32000,32000,32000,0
|
|
20240326,171700,16758966050,32000,32000,32000,32000,0
|
|
20240326,171600,16758966050,32000,32000,32000,32000,0
|
|
20240326,171500,16758966050,32000,32000,32000,32000,0
|
|
20240326,171400,16758966050,32000,32000,32000,32000,0
|
|
20240326,171300,16758966050,32000,32000,32000,32000,0
|
|
20240326,171200,16758966050,32000,32000,32000,32000,0
|
|
20240326,171100,16758966050,32000,32000,32000,32000,0
|
|
20240326,171000,16758966050,32000,32000,32000,32000,0
|
|
20240326,170900,16758966050,32000,32000,32000,32000,0
|
|
20240326,170800,16758966050,32000,32000,32000,32000,0
|
|
20240326,170700,16758966050,32000,32000,32000,32000,0
|
|
20240326,170600,16758966050,32000,32000,32000,32000,0
|
|
20240326,170500,16758966050,32000,32000,32000,32000,0
|
|
20240326,170400,16758966050,32000,32000,32000,32000,0
|
|
20240326,170300,16758966050,32000,32000,32000,32000,0
|
|
20240326,170200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,170100,16758966050,32000,32000,32000,32000,0
|
|
20240326,170000,16758966050,32000,32000,32000,32000,0
|
|
20240326,165900,16758966050,32000,32000,32000,32000,0
|
|
20240326,165800,16758966050,32000,32000,32000,32000,0
|
|
20240326,165700,16758966050,32000,32000,32000,32000,0
|
|
20240326,165600,16758966050,32000,32000,32000,32000,0
|
|
20240326,165500,16758966050,32000,32000,32000,32000,0
|
|
20240326,165400,16758966050,32000,32000,32000,32000,0
|
|
20240326,165300,16758966050,32000,32000,32000,32000,0
|
|
20240326,165200,16758966050,32000,32000,32000,32000,0
|
|
20240326,165100,16758966050,32000,32000,32000,32000,0
|
|
20240326,165000,16758966050,32000,32000,32000,32000,0
|
|
20240326,164900,16758966050,32000,32000,32000,32000,0
|
|
20240326,164800,16758966050,32000,32000,32000,32000,0
|
|
20240326,164700,16758966050,32000,32000,32000,32000,0
|
|
20240326,164600,16758966050,32000,32000,32000,32000,0
|
|
20240326,164500,16758966050,32000,32000,32000,32000,0
|
|
20240326,164400,16758966050,32000,32000,32000,32000,0
|
|
20240326,164300,16758966050,32000,32000,32000,32000,0
|
|
20240326,164200,16758966050,32000,32000,32000,32000,0
|
|
20240326,164100,16758966050,32000,32000,32000,32000,0
|
|
20240326,164000,16758966050,32000,32000,32000,32000,0
|
|
20240326,163900,16758966050,32000,32000,32000,32000,0
|
|
20240326,163800,16758966050,32000,32000,32000,32000,0
|
|
20240326,163700,16758966050,32000,32000,32000,32000,0
|
|
20240326,163600,16758966050,32000,32000,32000,32000,0
|
|
20240326,163500,16758966050,32000,32000,32000,32000,0
|
|
20240326,163400,16758966050,32000,32000,32000,32000,0
|
|
20240326,163300,16758966050,32000,32000,32000,32000,0
|
|
20240326,163200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,163100,16758966050,32000,32000,32000,32000,0
|
|
20240326,163000,16758966050,32000,32000,32000,32000,0
|
|
20240326,162900,16758966050,32000,32000,32000,32000,0
|
|
20240326,162800,16758966050,32000,32000,32000,32000,0
|
|
20240326,162700,16758966050,32000,32000,32000,32000,0
|
|
20240326,162600,16758966050,32000,32000,32000,32000,0
|
|
20240326,162500,16758966050,32000,32000,32000,32000,0
|
|
20240326,162400,16758966050,32000,32000,32000,32000,0
|
|
20240326,162300,16758966050,32000,32000,32000,32000,0
|
|
20240326,162200,16758966050,32000,32000,32000,32000,0
|
|
20240326,162100,16758966050,32000,32000,32000,32000,0
|
|
20240326,162000,16758966050,32000,32000,32000,32000,0
|
|
20240326,161900,16758966050,32000,32000,32000,32000,0
|
|
20240326,161800,16758966050,32000,32000,32000,32000,0
|
|
20240326,161700,16758966050,32000,32000,32000,32000,0
|
|
20240326,161600,16758966050,32000,32000,32000,32000,0
|
|
20240326,161500,16758966050,32000,32000,32000,32000,0
|
|
20240326,161400,16758966050,32000,32000,32000,32000,0
|
|
20240326,161300,16758966050,32000,32000,32000,32000,0
|
|
20240326,161200,16758966050,32000,32000,32000,32000,0
|
|
20240326,161100,16758966050,32000,32000,32000,32000,0
|
|
20240326,161000,16758966050,32000,32000,32000,32000,0
|
|
20240326,160900,16758966050,32000,32000,32000,32000,0
|
|
20240326,160800,16758966050,32000,32000,32000,32000,0
|
|
20240326,160700,16758966050,32000,32000,32000,32000,0
|
|
20240326,160600,16758966050,32000,32000,32000,32000,0
|
|
20240326,160500,16758966050,32000,32000,32000,32000,0
|
|
20240326,160400,16758966050,32000,32000,32000,32000,0
|
|
20240326,160300,16758966050,32000,32000,32000,32000,0
|
|
20240326,160200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,160100,16758966050,32000,32000,32000,32000,0
|
|
20240326,160000,16758966050,32000,32000,32000,32000,0
|
|
20240326,155900,16758966050,32000,32000,32000,32000,0
|
|
20240326,155800,16758966050,32000,32000,32000,32000,0
|
|
20240326,155700,16758966050,32000,32000,32000,32000,0
|
|
20240326,155600,16758966050,32000,32000,32000,32000,0
|
|
20240326,155500,16758966050,32000,32000,32000,32000,0
|
|
20240326,155400,16758966050,32000,32000,32000,32000,0
|
|
20240326,155300,16758966050,32000,32000,32000,32000,0
|
|
20240326,155200,16758966050,32000,32000,32000,32000,0
|
|
20240326,155100,16758966050,32000,32000,32000,32000,0
|
|
20240326,155000,16758966050,32000,32000,32000,32000,0
|
|
20240326,154900,16758966050,32000,32000,32000,32000,0
|
|
20240326,154800,16758966050,32000,32000,32000,32000,0
|
|
20240326,154700,16758966050,32000,32000,32000,32000,0
|
|
20240326,154600,16758966050,32000,32000,32000,32000,0
|
|
20240326,154500,16758966050,32000,32000,32000,32000,0
|
|
20240326,154400,16758966050,32000,32000,32000,32000,0
|
|
20240326,154300,16758966050,32000,32000,32000,32000,0
|
|
20240326,154200,16758966050,32000,32000,32000,32000,0
|
|
20240326,154100,16758966050,32000,32000,32000,32000,0
|
|
20240326,154000,16758966050,32000,32000,32000,32000,0
|
|
20240326,153900,16758966050,32000,32000,32000,32000,0
|
|
20240326,153800,16758966050,32000,32000,32000,32000,0
|
|
20240326,153700,16758966050,32000,32000,32000,32000,0
|
|
20240326,153600,16758966050,32000,32000,32000,32000,0
|
|
20240326,153500,16758966050,32000,32000,32000,32000,0
|
|
20240326,153400,16758966050,32000,32000,32000,32000,0
|
|
20240326,153300,16758966050,32000,32000,32000,32000,0
|
|
20240326,153200,16758966050,32000,32000,32000,32000,5412
|
|
20240326,153100,16758966050,32000,32000,32000,32000,0
|
|
20240326,153000,16758966050,32000,32000,32000,32000,5412
|
|
20240326,152900,16585782050,32000,32000,32000,32000,0
|
|
20240326,152800,16585782050,32000,32000,32000,32000,0
|
|
20240326,152700,16585782050,32000,32000,32000,32000,0
|
|
20240326,152600,16585782050,32000,32000,32000,32000,0
|
|
20240326,152500,16585782050,32000,32000,32000,32000,0
|
|
20240326,152400,16585782050,32000,32000,32000,32000,0
|
|
20240326,152300,16585782050,32000,32000,32000,32000,0
|
|
20240326,152200,16585782050,32000,32000,32000,32000,0
|
|
20240326,152100,16585782050,32000,32000,32000,32000,0
|
|
20240326,152000,16585782050,32000,32000,32000,32000,0
|
|
20240326,151900,16585782050,32000,32000,32000,31950,765
|
|
20240326,151800,16561316400,32000,32050,32050,31950,1042
|
|
20240326,151700,16527973050,32000,32000,32050,31950,715
|
|
20240326,151600,16505094300,32000,32000,32000,32000,763
|
|
20240326,151500,16480678300,32000,31950,32000,31950,840
|
|
20240326,151400,16453839350,32000,32000,32000,31950,330
|
|
20240326,151300,16443279450,32000,31950,32000,31950,2691
|
|
20240326,151200,16357301700,31950,32000,32000,31950,31
|
|
20240326,151100,16356310750,32000,32000,32000,31950,218
|
|
20240326,151000,16349335500,32000,32000,32050,32000,769
|
|
20240326,150900,16324719600,32050,32000,32050,32000,23
|
|
20240326,150800,16323983150,32000,32000,32000,32000,759
|
|
20240326,150700,16299695150,32050,32050,32050,32000,2302
|
|
20240326,150600,16225926950,32000,32050,32100,32000,534
|
|
20240326,150500,16208829350,32050,32050,32050,32050,2282
|
|
20240326,150400,16135691250,32050,32050,32050,32050,96
|
|
20240326,150300,16132614450,32050,32050,32050,32050,192
|
|
20240326,150200,16126460850,32050,32050,32050,32000,425
|
|
20240326,150100,16112840100,32050,32100,32150,32050,3318
|
|
20240326,150000,16006378600,32150,32100,32150,32100,1093
|
|
20240326,145900,15971247300,32100,32050,32100,32050,35
|
|
20240326,145800,15970123900,32050,32050,32150,32050,557
|
|
20240326,145700,15952243350,32100,32050,32100,32000,2289
|
|
20240326,145600,15878852800,32050,32050,32100,32050,130
|
|
20240326,145500,15874683150,32100,32050,32100,32050,166
|
|
20240326,145400,15869356200,32100,32050,32100,32050,385
|
|
20240326,145300,15857001050,32050,32000,32050,32000,2363
|
|
20240326,145200,15781269000,32050,32000,32050,32000,79
|
|
20240326,145100,15778738750,32000,32050,32050,32000,333
|
|
20240326,145000,15768077350,32050,32000,32050,32000,166
|
|
20240326,144900,15762764350,32000,32050,32050,32000,182
|
|
20240326,144800,15756937300,32050,32000,32050,32000,460
|
|
20240326,144700,15742194450,32050,32050,32050,32000,95
|
|
20240326,144600,15739151950,32000,32000,32000,32000,2785
|
|
20240326,144500,15650031950,32000,32000,32000,31950,45
|
|
20240326,144400,15648592150,32000,31950,32000,31950,62
|
|
20240326,144300,15646610350,32000,31950,32000,31950,49
|
|
20240326,144200,15645043500,31950,31950,31950,31900,435
|
|
20240326,144100,15631145500,31950,31900,31950,31900,117
|
|
20240326,144000,15627410500,31950,31950,31950,31900,23
|
|
20240326,143900,15626675750,31950,31950,31950,31900,347
|
|
20240326,143800,15615589150,32000,31950,32000,31950,115
|
|
20240326,143700,15611912800,31950,31950,32000,31950,704
|
|
20240326,143600,15589419500,31950,32000,32050,31950,2860
|
|
20240326,143500,15497962250,32050,32000,32050,32000,271
|
|
20240326,143400,15489278850,32050,31950,32050,31950,3631
|
|
20240326,143300,15373097850,31950,31950,32000,31950,908
|
|
20240326,143200,15344086700,32000,32000,32000,31950,73
|
|
20240326,143100,15341753300,31950,32000,32000,31950,45
|
|
20240326,143000,15340313350,31950,31950,32000,31950,34
|
|
20240326,142900,15339226550,31950,31950,32000,31900,718
|
|
20240326,142800,15316288500,31900,31950,32000,31900,295
|
|
20240326,142700,15306863350,32000,32000,32000,31950,77
|
|
20240326,142600,15304399500,32000,31900,32000,31900,383
|
|
20240326,142500,15292161800,31900,31950,31950,31900,22
|
|
20240326,142400,15291459000,31900,31950,31950,31900,83
|
|
20240326,142300,15288807350,31950,31900,31950,31850,334
|
|
20240326,142200,15278154300,31850,31950,31950,31850,185
|
|
20240326,142100,15272249800,31850,31800,31950,31800,1325
|
|
20240326,142000,15229988450,31850,31800,31850,31800,91
|
|
20240326,141900,15227092300,31850,31800,31850,31750,3244
|
|
20240326,141800,15124088550,31800,31800,31850,31750,242
|
|
20240326,141700,15116392500,31800,31850,31850,31800,181
|
|
20240326,141600,15110634900,31800,31900,31900,31750,5178
|
|
20240326,141500,14945942150,31900,31900,31900,31850,33
|
|
20240326,141400,14944890150,31850,31850,31850,31850,136
|
|
20240326,141300,14940558550,31900,31850,31900,31850,71
|
|
20240326,141200,14938293700,31900,31850,31950,31850,362
|
|
20240326,141100,14926745950,31850,31950,31950,31800,1009
|
|
20240326,141000,14894595350,31950,31950,31950,31950,151
|
|
20240326,140900,14889770900,32000,32000,32000,31950,26
|
|
20240326,140800,14888938950,31950,31950,31950,31950,53
|
|
20240326,140700,14887245600,31950,32000,32000,31950,84
|
|
20240326,140600,14884559650,32000,31850,32000,31850,1052
|
|
20240326,140500,14850988700,31850,31850,31850,31850,42
|
|
20240326,140400,14849651000,31850,31850,31850,31850,412
|
|
20240326,140300,14836528800,31850,31850,31850,31850,837
|
|
20240326,140200,14809870350,31850,31850,31900,31850,1782
|
|
20240326,140100,14753110700,31850,31950,31950,31850,3338
|
|
20240326,140000,14646579150,31950,31950,31950,31950,6
|
|
20240326,135900,14646387450,32000,32000,32000,31950,247
|
|
20240326,135800,14638488450,31950,32000,32000,31950,459
|
|
20240326,135700,14623800950,32000,31950,32000,31950,993
|
|
20240326,135600,14592074550,31900,31900,31900,31900,43
|
|
20240326,135500,14590702850,31900,31850,31950,31850,2749
|
|
20240326,135400,14503030500,31900,31900,31950,31850,672
|
|
20240326,135300,14481601250,31900,31900,31950,31900,113
|
|
20240326,135200,14477996400,31900,31950,31950,31900,105
|
|
20240326,135100,14474641900,31950,31900,31950,31900,1161
|
|
20240326,135000,14437605000,31900,31900,31950,31900,116
|
|
20240326,134900,14433904000,31950,31950,31950,31950,9
|
|
20240326,134800,14433616450,31950,31900,31950,31900,170
|
|
20240326,134700,14428189500,31950,31900,31950,31900,34
|
|
20240326,134600,14427104750,31950,31950,31950,31900,501
|
|
20240326,134500,14411098000,31950,31950,32000,31950,81
|
|
20240326,134400,14408509900,31950,31950,32000,31950,134
|
|
20240326,134300,14404227600,32000,31950,32000,31950,163
|
|
20240326,134200,14399017300,31950,32000,32000,31950,47
|
|
20240326,134100,14397515450,32000,32000,32000,31950,33
|
|
20240326,134000,14396460050,31950,31950,31950,31950,2
|
|
20240326,133900,14396396150,31950,32000,32000,31950,42
|
|
20240326,133800,14395052350,32000,32000,32000,32000,0
|
|
20240326,133700,14395052350,32000,31950,32000,31950,38
|
|
20240326,133600,14393836400,31950,31950,31950,31950,188
|
|
20240326,133500,14387829800,32000,32050,32050,32000,360
|
|
20240326,133400,14376298900,32050,32000,32050,32000,32
|
|
20240326,133300,14375273350,32000,32000,32000,31950,276
|
|
20240326,133200,14366446150,32000,32000,32000,31950,167
|
|
20240326,133100,14361102250,31950,32000,32000,31950,33
|
|
20240326,133000,14360047850,31950,31950,32000,31900,204
|
|
20240326,132900,14353528900,31950,31950,31950,31950,347
|
|
20240326,132800,14342442250,32000,31950,32000,31950,259
|
|
20240326,132700,14334167100,31950,31950,32000,31950,144
|
|
20240326,132600,14329566250,32000,32100,32100,31950,344
|
|
20240326,132500,14318541450,32050,32050,32050,32000,47
|
|
20240326,132400,14317036150,32000,32050,32050,32000,93
|
|
20240326,132300,14314057550,32050,32000,32050,32000,8
|
|
20240326,132200,14313801300,31950,32000,32000,31950,803
|
|
20240326,132100,14288105550,32000,32100,32100,32000,386
|
|
20240326,132000,14275733200,32100,32000,32100,32000,351
|
|
20240326,131900,14264483300,32000,32000,32050,32000,82
|
|
20240326,131800,14261857250,32000,32000,32050,31950,466
|
|
20240326,131700,14246942500,32000,32000,32000,32000,161
|
|
20240326,131600,14241790500,31950,31900,32000,31900,1485
|
|
20240326,131500,14194316500,31850,31850,31950,31850,202
|
|
20240326,131400,14187878150,31850,31850,31850,31800,10102
|
|
20240326,131300,13866129550,31850,31850,31950,31850,1571
|
|
20240326,131200,13816089350,31950,31900,31950,31850,4412
|
|
20240326,131100,13675506050,31950,31950,32000,31850,5235
|
|
20240326,131000,13508717150,31950,31900,31950,31900,299
|
|
20240326,130900,13499176850,31950,31800,32000,31800,4754
|
|
20240326,130800,13347744300,31800,31800,31800,31800,44
|
|
20240326,130700,13346345100,31800,31800,31800,31800,163
|
|
20240326,130600,13341161700,31800,31800,31850,31800,108
|
|
20240326,130500,13337724650,31750,31800,31850,31750,565
|
|
20240326,130400,13319750550,31800,31750,31800,31700,3707
|
|
20240326,130300,13202151400,31750,31750,31800,31750,483
|
|
20240326,130200,13186815600,31850,31900,31900,31750,590
|
|
20240326,130100,13168030900,31900,31950,31950,31900,1304
|
|
20240326,130000,13126415000,31950,31750,31950,31750,1525
|
|
20240326,125900,13077807400,31800,31850,31850,31750,6820
|
|
20240326,125800,12860785700,31850,31900,31900,31850,526
|
|
20240326,125700,12844006350,31900,31850,31900,31850,116
|
|
20240326,125600,12840308750,31900,31850,31900,31850,206
|
|
20240326,125500,12833745200,31900,31850,31900,31850,715
|
|
20240326,125400,12810972000,31850,31850,31900,31850,254
|
|
20240326,125300,12802875200,31850,31900,31900,31850,474
|
|
20240326,125200,12787762750,31900,31950,31950,31900,463
|
|
20240326,125100,12772977450,31950,32050,32050,31950,90
|
|
20240326,125000,12770099500,32000,32000,32050,32000,468
|
|
20240326,124900,12755118450,32000,32000,32050,32000,23
|
|
20240326,124800,12754381700,32000,32000,32050,32000,332
|
|
20240326,124700,12743743700,32000,32050,32050,31950,236
|
|
20240326,124600,12736193600,32000,31950,32000,31950,904
|
|
20240326,124500,12707272250,31950,31950,31950,31900,147
|
|
20240326,124400,12702577800,31950,31950,31950,31900,854
|
|
20240326,124300,12675296100,31950,31900,31950,31900,144
|
|
20240326,124200,12670700850,31900,31900,31950,31900,49
|
|
20240326,124100,12669137700,31900,31900,31900,31900,93
|
|
20240326,124000,12666171000,31900,31850,31900,31850,830
|
|
20240326,123900,12639708650,31850,31900,31900,31850,46
|
|
20240326,123800,12638242400,31850,31900,31900,31850,263
|
|
20240326,123700,12629852750,31900,31900,31900,31900,56
|
|
20240326,123600,12628066350,31950,31950,31950,31900,152
|
|
20240326,123500,12623215550,31950,31950,31950,31900,94
|
|
20240326,123400,12620214250,31900,31900,31900,31900,136
|
|
20240326,123300,12615875850,31900,31900,31950,31850,272
|
|
20240326,123200,12607198100,31900,31900,31900,31900,1253
|
|
20240326,123100,12567227400,31950,31900,31950,31900,184
|
|
20240326,123000,12561355700,31950,31900,31950,31900,188
|
|
20240326,122900,12555349950,31950,31900,31950,31900,116
|
|
20240326,122800,12551648000,31900,31950,32000,31900,351
|
|
20240326,122700,12540434800,31950,31950,32000,31950,107
|
|
20240326,122600,12537015950,31950,32000,32000,31950,1068
|
|
20240326,122500,12502874050,32000,31950,32000,31950,92
|
|
20240326,122400,12499933800,32000,32050,32050,31750,33945
|
|
20240326,122300,11416712700,32050,32100,32100,32050,76
|
|
20240326,122200,11414275650,32050,32050,32100,32050,199
|
|
20240326,122100,11407896550,32050,32150,32150,32000,2089
|
|
20240326,122000,11340945800,32150,32200,32250,32000,29401
|
|
20240326,121900,10398171650,32200,32250,32250,32200,75
|
|
20240326,121800,10395754950,32250,32200,32250,32200,48
|
|
20240326,121700,10394209150,32250,32250,32250,32200,1024
|
|
20240326,121600,10361229100,32250,32350,32350,32250,278
|
|
20240326,121500,10352261550,32350,32300,32350,32300,31
|
|
20240326,121400,10351258750,32300,32300,32350,32300,540
|
|
20240326,121300,10333812400,32300,32300,32300,32300,47
|
|
20240326,121200,10332294300,32350,32300,32350,32300,151
|
|
20240326,121100,10327409500,32300,32300,32300,32300,51
|
|
20240326,121000,10325762200,32300,32300,32300,32300,76
|
|
20240326,120900,10323307400,32250,32250,32300,32250,53
|
|
20240326,120800,10321595600,32300,32250,32300,32250,42
|
|
20240326,120700,10320239100,32250,32250,32250,32250,43
|
|
20240326,120600,10318852350,32250,32200,32250,32200,30
|
|
20240326,120500,10317884950,32200,32200,32200,32200,3
|
|
20240326,120400,10317788350,32250,32250,32250,32200,373
|
|
20240326,120300,10305759150,32250,32250,32250,32200,34
|
|
20240326,120200,10304662800,32250,32250,32250,32200,24
|
|
20240326,120100,10303888850,32200,32200,32250,32200,384
|
|
20240326,120000,10291523050,32200,32250,32250,32200,23
|
|
20240326,115900,10290781850,32250,32250,32250,32200,64
|
|
20240326,115800,10288717900,32200,32300,32300,32200,145
|
|
20240326,115700,10284041250,32250,32250,32300,32250,30
|
|
20240326,115600,10283072750,32300,32250,32300,32250,1052
|
|
20240326,115500,10249100750,32250,32250,32250,32250,77
|
|
20240326,115400,10246617500,32250,32300,32300,32250,646
|
|
20240326,115300,10225782750,32200,32250,32250,32200,49
|
|
20240326,115200,10224202700,32300,32250,32300,32200,418
|
|
20240326,115100,10210726900,32250,32250,32250,32200,18
|
|
20240326,115000,10210146450,32200,32200,32250,32200,141
|
|
20240326,114900,10205604950,32150,32150,32200,32150,168
|
|
20240326,114800,10200202550,32150,32150,32150,32150,53
|
|
20240326,114700,10198498600,32200,32200,32200,32200,2702
|
|
20240326,114600,10111494200,32150,32150,32150,32100,726
|
|
20240326,114500,10088158100,32150,32150,32150,32100,243
|
|
20240326,114400,10080345750,32150,32250,32250,32150,5645
|
|
20240326,114300,9898786250,32200,32200,32250,32200,88
|
|
20240326,114200,9895951650,32200,32200,32250,32200,560
|
|
20240326,114100,9877918400,32200,32250,32250,32200,1453
|
|
20240326,114000,9831059200,32250,32250,32300,32250,175
|
|
20240326,113900,9825415400,32250,32250,32300,32250,325
|
|
20240326,113800,9814933050,32250,32250,32250,32250,43
|
|
20240326,113700,9813546300,32250,32250,32250,32250,433
|
|
20240326,113600,9799582050,32250,32300,32300,32250,24
|
|
20240326,113500,9798806900,32300,32250,32300,32250,171
|
|
20240326,113400,9793290900,32250,32250,32300,32250,9
|
|
20240326,113300,9793000600,32250,32250,32300,32250,30
|
|
20240326,113200,9792031900,32300,32250,32300,32250,66
|
|
20240326,113100,9789902400,32250,32300,32300,32250,3
|
|
20240326,113000,9789805600,32250,32250,32300,32250,30
|
|
20240326,112900,9788837000,32300,32300,32300,32200,107
|
|
20240326,112800,9785385100,32300,32250,32300,32250,634
|
|
20240326,112700,9764908300,32200,32250,32250,32200,74
|
|
20240326,112600,9762522500,32250,32300,32300,32250,207
|
|
20240326,112500,9755845500,32300,32250,32300,32200,1391
|
|
20240326,112400,9710929700,32300,32200,32300,32200,689
|
|
20240326,112300,9688737850,32200,32250,32250,32200,146
|
|
20240326,112200,9684029700,32250,32300,32300,32250,25
|
|
20240326,112100,9683222450,32300,32250,32300,32250,27
|
|
20240326,112000,9682350450,32250,32200,32250,32200,378
|
|
20240326,111900,9670162250,32200,32200,32250,32200,276
|
|
20240326,111800,9661274050,32200,32200,32250,32200,1228
|
|
20240326,111700,9621731400,32250,32250,32250,32250,77
|
|
20240326,111600,9619248150,32250,32250,32300,32250,398
|
|
20240326,111500,9606412000,32250,32250,32250,32200,388
|
|
20240326,111400,9593899300,32250,32250,32250,32200,238
|
|
20240326,111300,9586225850,32250,32200,32250,32200,162
|
|
20240326,111200,9581002000,32200,32200,32200,32200,114
|
|
20240326,111100,9577331200,32200,32250,32400,32200,3399
|
|
20240326,111000,9467673750,32250,32250,32250,32250,94
|
|
20240326,110900,9464642250,32250,32300,32300,32250,27
|
|
20240326,110800,9463771200,32300,32250,32300,32250,318
|
|
20240326,110700,9453515600,32300,32300,32350,32250,471
|
|
20240326,110600,9438308550,32300,32300,32350,32300,1140
|
|
20240326,110500,9401433450,32300,32300,32300,32300,54
|
|
20240326,110400,9399689250,32350,32300,32350,32300,179
|
|
20240326,110300,9393906500,32300,32300,32350,32300,140
|
|
20240326,110200,9389384350,32300,32300,32350,32300,299
|
|
20240326,110100,9379716600,32250,32250,32300,32250,108
|
|
20240326,110000,9376232500,32300,32350,32350,32250,1232
|
|
20240326,105900,9336466600,32350,32350,32350,32300,78
|
|
20240326,105800,9333945550,32350,32350,32350,32300,713
|
|
20240326,105700,9310883650,32400,32350,32400,32350,151
|
|
20240326,105600,9305996550,32350,32350,32400,32350,807
|
|
20240326,105500,9279889450,32400,32350,32400,32300,319
|
|
20240326,105400,9269560850,32350,32350,32350,32300,126
|
|
20240326,105300,9265489150,32350,32350,32400,32350,118
|
|
20240326,105200,9261670050,32350,32350,32350,32300,79
|
|
20240326,105100,9259114600,32300,32300,32350,32300,198
|
|
20240326,105000,9252716450,32250,32300,32300,32250,466
|
|
20240326,104900,9237666900,32300,32250,32300,32250,282
|
|
20240326,104800,9228563850,32250,32300,32300,32250,153
|
|
20240326,104700,9223624550,32250,32250,32300,32250,778
|
|
20240326,104600,9198518200,32300,32250,32300,32250,632
|
|
20240326,104500,9178107000,32250,32200,32250,32200,1060
|
|
20240326,104400,9143926250,32250,32200,32250,32200,847
|
|
20240326,104300,9116651200,32250,32250,32250,32250,34
|
|
20240326,104200,9115554700,32250,32200,32250,32200,124
|
|
20240326,104100,9111560250,32250,32250,32300,32200,377
|
|
20240326,104000,9099412750,32250,32250,32300,32250,130
|
|
20240326,103900,9095219350,32200,32250,32300,32200,2392
|
|
20240326,103800,9018121450,32200,32200,32250,32150,1688
|
|
20240326,103700,8963767900,32200,32250,32300,32200,191
|
|
20240326,103600,8957610100,32250,32350,32400,32250,5979
|
|
20240326,103500,8764501700,32350,32400,32400,32350,2416
|
|
20240326,103400,8686257050,32400,32450,32450,32400,348
|
|
20240326,103300,8674977800,32400,32400,32400,32350,1888
|
|
20240326,103200,8613832600,32350,32400,32400,32350,323
|
|
20240326,103100,8603372300,32400,32500,32500,32400,5122
|
|
20240326,103000,8437366300,32450,32450,32500,32450,180
|
|
20240326,102900,8431524600,32450,32400,32500,32400,2078
|
|
20240326,102800,8364089900,32400,32400,32450,32400,204
|
|
20240326,102700,8357477850,32400,32400,32450,32400,298
|
|
20240326,102600,8347810950,32450,32400,32450,32400,174
|
|
20240326,102500,8342171200,32450,32450,32450,32400,2158
|
|
20240326,102400,8272246850,32450,32450,32450,32400,403
|
|
20240326,102300,8259179850,32450,32500,32550,32450,2463
|
|
20240326,102200,8179228250,32450,32500,32500,32450,215
|
|
20240326,102100,8172245750,32500,32500,32550,32450,845
|
|
20240326,102000,8144783200,32450,32450,32500,32450,849
|
|
20240326,101900,8117226750,32500,32550,32550,32450,309
|
|
20240326,101800,8107193550,32500,32500,32500,32450,3255
|
|
20240326,101700,8001450050,32500,32600,32650,32500,800
|
|
20240326,101600,7975395150,32650,32550,32650,32550,1473
|
|
20240326,101500,7927445450,32550,32600,32650,32550,535
|
|
20240326,101400,7910014200,32650,32600,32650,32550,433
|
|
20240326,101300,7895899400,32550,32700,32700,32550,5471
|
|
20240326,101200,7717473750,32700,32800,32850,32700,2514
|
|
20240326,101100,7635218750,32850,32900,32900,32800,651
|
|
20240326,101000,7613822350,32900,32800,32900,32800,624
|
|
20240326,100900,7593321900,32800,32850,32850,32750,706
|
|
20240326,100800,7570162500,32850,32750,32850,32750,364
|
|
20240326,100700,7558210100,32750,32700,32850,32700,2859
|
|
20240326,100600,7464587750,32700,32700,32750,32700,1004
|
|
20240326,100500,7431749200,32750,32750,32750,32700,502
|
|
20240326,100400,7415330750,32700,32800,32850,32700,6153
|
|
20240326,100300,7213927050,32800,32900,32900,32800,1481
|
|
20240326,100200,7165330800,32900,32850,32950,32850,2433
|
|
20240326,100100,7085279400,32900,32850,32900,32800,1185
|
|
20240326,100000,7046365800,32850,32800,32900,32800,139
|
|
20240326,095900,7041798350,32850,32850,32900,32850,450
|
|
20240326,095800,7027000250,32900,32850,32900,32850,290
|
|
20240326,095700,7017472750,32900,32850,32950,32850,823
|
|
20240326,095600,6990397350,32850,32900,32900,32850,661
|
|
20240326,095500,6968652900,32900,32950,32950,32900,1702
|
|
20240326,095400,6912650800,32950,32900,32950,32900,626
|
|
20240326,095300,6892026650,32900,32950,32950,32900,3130
|
|
20240326,095200,6788949700,32950,32750,32950,32750,6007
|
|
20240326,095100,6591420100,32800,32750,32850,32700,1763
|
|
20240326,095000,6533597900,32750,32700,32750,32700,510
|
|
20240326,094900,6516895450,32750,32700,32750,32650,325
|
|
20240326,094800,6506259450,32650,32650,32700,32650,263
|
|
20240326,094700,6497667650,32700,32750,32800,32700,528
|
|
20240326,094600,6480391950,32750,32750,32750,32700,367
|
|
20240326,094500,6468372900,32750,32750,32800,32750,338
|
|
20240326,094400,6457300500,32700,32800,32800,32650,2609
|
|
20240326,094300,6371940450,32750,32750,32850,32750,1061
|
|
20240326,094200,6337140350,32700,32750,32800,32700,2259
|
|
20240326,094100,6263254750,32700,32750,32800,32700,2334
|
|
20240326,094000,6186929350,32700,32700,32800,32700,2254
|
|
20240326,093900,6113061100,32700,32750,32750,32700,599
|
|
20240326,093800,6093469700,32750,32850,32850,32700,1836
|
|
20240326,093700,6033222550,32800,32850,32850,32800,815
|
|
20240326,093600,6006468600,32850,32800,32850,32800,202
|
|
20240326,093500,5999839000,32800,33000,33050,32800,7772
|
|
20240326,093400,5743580650,33000,32700,33000,32650,10182
|
|
20240326,093300,5408635750,32700,32450,32750,32450,3292
|
|
20240326,093200,5301125000,32450,32550,32600,32450,744
|
|
20240326,093100,5276917300,32550,32650,32650,32500,7448
|
|
20240326,093000,5034563700,32550,32650,32700,32500,6554
|
|
20240326,092900,4821005800,32650,32650,32700,32650,524
|
|
20240326,092800,4803895350,32700,32700,32700,32650,847
|
|
20240326,092700,4776202000,32700,32650,32850,32650,5100
|
|
20240326,092600,4609203650,32650,32900,32900,32650,3041
|
|
20240326,092500,4509706950,32950,32850,33000,32800,11118
|
|
20240326,092400,4143462100,32850,32800,32950,32800,6933
|
|
20240326,092300,3915451700,32800,32850,32900,32800,4866
|
|
20240326,092200,3755760250,32800,32900,33050,32800,17028
|
|
20240326,092100,3194960100,32850,32700,32950,32650,14443
|
|
20240326,092000,2721276050,32700,32550,32800,32550,8675
|
|
20240326,091900,2437792450,32600,32400,32600,32400,4329
|
|
20240326,091800,2297082500,32350,32300,32450,32300,505
|
|
20240326,091700,2280727600,32300,32300,32450,32300,2718
|
|
20240326,091600,2192768150,32300,32300,32350,32200,1250
|
|
20240326,091500,2152415100,32250,32400,32400,32250,9641
|
|
20240326,091400,1840837050,32400,32400,32400,32350,1356
|
|
20240326,091300,1796904250,32400,32450,32500,32350,2604
|
|
20240326,091200,1712412900,32450,32400,32550,32400,5257
|
|
20240326,091100,1541741000,32450,32300,32500,32300,2442
|
|
20240326,091000,1462577300,32350,32300,32350,32250,926
|
|
20240326,090900,1432663350,32300,32350,32400,32250,2399
|
|
20240326,090800,1355161400,32350,32300,32400,32300,3248
|
|
20240326,090700,1249995450,32300,32300,32500,32150,11434
|
|
20240326,090600,880304500,32300,32400,32450,32300,2757
|
|
20240326,090500,791061400,32400,32350,32450,32250,4449
|
|
20240326,090400,647046750,32350,32200,32350,32200,2484
|
|
20240326,090300,566810550,32200,32150,32250,32100,1391
|
|
20240326,090200,522033350,32150,32200,32300,32100,6251
|
|
20240326,090100,320736100,32250,32300,32350,32150,2616
|
|
20240326,090000,236417550,32300,32200,32300,32100,7340
|