635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,193100,9166710900,31950,31950,31950,31950,0
|
|
20240327,193000,9166710900,31950,31950,31950,31950,0
|
|
20240327,192900,9166710900,31950,31950,31950,31950,0
|
|
20240327,192800,9166710900,31950,31950,31950,31950,0
|
|
20240327,192700,9166710900,31950,31950,31950,31950,0
|
|
20240327,192600,9166710900,31950,31950,31950,31950,0
|
|
20240327,192500,9166710900,31950,31950,31950,31950,0
|
|
20240327,192400,9166710900,31950,31950,31950,31950,0
|
|
20240327,192300,9166710900,31950,31950,31950,31950,0
|
|
20240327,192200,9166710900,31950,31950,31950,31950,0
|
|
20240327,192100,9166710900,31950,31950,31950,31950,0
|
|
20240327,192000,9166710900,31950,31950,31950,31950,0
|
|
20240327,191900,9166710900,31950,31950,31950,31950,0
|
|
20240327,191800,9166710900,31950,31950,31950,31950,0
|
|
20240327,191700,9166710900,31950,31950,31950,31950,0
|
|
20240327,191600,9166710900,31950,31950,31950,31950,0
|
|
20240327,191500,9166710900,31950,31950,31950,31950,0
|
|
20240327,191400,9166710900,31950,31950,31950,31950,0
|
|
20240327,191300,9166710900,31950,31950,31950,31950,0
|
|
20240327,191200,9166710900,31950,31950,31950,31950,0
|
|
20240327,191100,9166710900,31950,31950,31950,31950,0
|
|
20240327,191000,9166710900,31950,31950,31950,31950,0
|
|
20240327,190900,9166710900,31950,31950,31950,31950,0
|
|
20240327,190800,9166710900,31950,31950,31950,31950,0
|
|
20240327,190700,9166710900,31950,31950,31950,31950,0
|
|
20240327,190600,9166710900,31950,31950,31950,31950,0
|
|
20240327,190500,9166710900,31950,31950,31950,31950,0
|
|
20240327,190400,9166710900,31950,31950,31950,31950,0
|
|
20240327,190300,9166710900,31950,31950,31950,31950,0
|
|
20240327,190200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,190100,9166710900,31950,31950,31950,31950,0
|
|
20240327,190000,9166710900,31950,31950,31950,31950,0
|
|
20240327,185900,9166710900,31950,31950,31950,31950,0
|
|
20240327,185800,9166710900,31950,31950,31950,31950,0
|
|
20240327,185700,9166710900,31950,31950,31950,31950,0
|
|
20240327,185600,9166710900,31950,31950,31950,31950,0
|
|
20240327,185500,9166710900,31950,31950,31950,31950,0
|
|
20240327,185400,9166710900,31950,31950,31950,31950,0
|
|
20240327,185300,9166710900,31950,31950,31950,31950,0
|
|
20240327,185200,9166710900,31950,31950,31950,31950,0
|
|
20240327,185100,9166710900,31950,31950,31950,31950,0
|
|
20240327,185000,9166710900,31950,31950,31950,31950,0
|
|
20240327,184900,9166710900,31950,31950,31950,31950,0
|
|
20240327,184800,9166710900,31950,31950,31950,31950,0
|
|
20240327,184700,9166710900,31950,31950,31950,31950,0
|
|
20240327,184600,9166710900,31950,31950,31950,31950,0
|
|
20240327,184500,9166710900,31950,31950,31950,31950,0
|
|
20240327,184400,9166710900,31950,31950,31950,31950,0
|
|
20240327,184300,9166710900,31950,31950,31950,31950,0
|
|
20240327,184200,9166710900,31950,31950,31950,31950,0
|
|
20240327,184100,9166710900,31950,31950,31950,31950,0
|
|
20240327,184000,9166710900,31950,31950,31950,31950,0
|
|
20240327,183900,9166710900,31950,31950,31950,31950,0
|
|
20240327,183800,9166710900,31950,31950,31950,31950,0
|
|
20240327,183700,9166710900,31950,31950,31950,31950,0
|
|
20240327,183600,9166710900,31950,31950,31950,31950,0
|
|
20240327,183500,9166710900,31950,31950,31950,31950,0
|
|
20240327,183400,9166710900,31950,31950,31950,31950,0
|
|
20240327,183300,9166710900,31950,31950,31950,31950,0
|
|
20240327,183200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,183100,9166710900,31950,31950,31950,31950,0
|
|
20240327,183000,9166710900,31950,31950,31950,31950,0
|
|
20240327,182900,9166710900,31950,31950,31950,31950,0
|
|
20240327,182800,9166710900,31950,31950,31950,31950,0
|
|
20240327,182700,9166710900,31950,31950,31950,31950,0
|
|
20240327,182600,9166710900,31950,31950,31950,31950,0
|
|
20240327,182500,9166710900,31950,31950,31950,31950,0
|
|
20240327,182400,9166710900,31950,31950,31950,31950,0
|
|
20240327,182300,9166710900,31950,31950,31950,31950,0
|
|
20240327,182200,9166710900,31950,31950,31950,31950,0
|
|
20240327,182100,9166710900,31950,31950,31950,31950,0
|
|
20240327,182000,9166710900,31950,31950,31950,31950,0
|
|
20240327,181900,9166710900,31950,31950,31950,31950,0
|
|
20240327,181800,9166710900,31950,31950,31950,31950,0
|
|
20240327,181700,9166710900,31950,31950,31950,31950,0
|
|
20240327,181600,9166710900,31950,31950,31950,31950,0
|
|
20240327,181500,9166710900,31950,31950,31950,31950,0
|
|
20240327,181400,9166710900,31950,31950,31950,31950,0
|
|
20240327,181300,9166710900,31950,31950,31950,31950,0
|
|
20240327,181200,9166710900,31950,31950,31950,31950,0
|
|
20240327,181100,9166710900,31950,31950,31950,31950,0
|
|
20240327,181000,9166710900,31950,31950,31950,31950,0
|
|
20240327,180900,9166710900,31950,31950,31950,31950,0
|
|
20240327,180800,9166710900,31950,31950,31950,31950,0
|
|
20240327,180700,9166710900,31950,31950,31950,31950,0
|
|
20240327,180600,9166710900,31950,31950,31950,31950,0
|
|
20240327,180500,9166710900,31950,31950,31950,31950,0
|
|
20240327,180400,9166710900,31950,31950,31950,31950,0
|
|
20240327,180300,9166710900,31950,31950,31950,31950,0
|
|
20240327,180200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,180100,9166710900,31950,31950,31950,31950,0
|
|
20240327,180000,9166710900,31950,31950,31950,31950,0
|
|
20240327,175900,9166710900,31950,31950,31950,31950,0
|
|
20240327,175800,9166710900,31950,31950,31950,31950,0
|
|
20240327,175700,9166710900,31950,31950,31950,31950,0
|
|
20240327,175600,9166710900,31950,31950,31950,31950,0
|
|
20240327,175500,9166710900,31950,31950,31950,31950,0
|
|
20240327,175400,9166710900,31950,31950,31950,31950,0
|
|
20240327,175300,9166710900,31950,31950,31950,31950,0
|
|
20240327,175200,9166710900,31950,31950,31950,31950,0
|
|
20240327,175100,9166710900,31950,31950,31950,31950,0
|
|
20240327,175000,9166710900,31950,31950,31950,31950,0
|
|
20240327,174900,9166710900,31950,31950,31950,31950,0
|
|
20240327,174800,9166710900,31950,31950,31950,31950,0
|
|
20240327,174700,9166710900,31950,31950,31950,31950,0
|
|
20240327,174600,9166710900,31950,31950,31950,31950,0
|
|
20240327,174500,9166710900,31950,31950,31950,31950,0
|
|
20240327,174400,9166710900,31950,31950,31950,31950,0
|
|
20240327,174300,9166710900,31950,31950,31950,31950,0
|
|
20240327,174200,9166710900,31950,31950,31950,31950,0
|
|
20240327,174100,9166710900,31950,31950,31950,31950,0
|
|
20240327,174000,9166710900,31950,31950,31950,31950,0
|
|
20240327,173900,9166710900,31950,31950,31950,31950,0
|
|
20240327,173800,9166710900,31950,31950,31950,31950,0
|
|
20240327,173700,9166710900,31950,31950,31950,31950,0
|
|
20240327,173600,9166710900,31950,31950,31950,31950,0
|
|
20240327,173500,9166710900,31950,31950,31950,31950,0
|
|
20240327,173400,9166710900,31950,31950,31950,31950,0
|
|
20240327,173300,9166710900,31950,31950,31950,31950,0
|
|
20240327,173200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,173100,9166710900,31950,31950,31950,31950,0
|
|
20240327,173000,9166710900,31950,31950,31950,31950,0
|
|
20240327,172900,9166710900,31950,31950,31950,31950,0
|
|
20240327,172800,9166710900,31950,31950,31950,31950,0
|
|
20240327,172700,9166710900,31950,31950,31950,31950,0
|
|
20240327,172600,9166710900,31950,31950,31950,31950,0
|
|
20240327,172500,9166710900,31950,31950,31950,31950,0
|
|
20240327,172400,9166710900,31950,31950,31950,31950,0
|
|
20240327,172300,9166710900,31950,31950,31950,31950,0
|
|
20240327,172200,9166710900,31950,31950,31950,31950,0
|
|
20240327,172100,9166710900,31950,31950,31950,31950,0
|
|
20240327,172000,9166710900,31950,31950,31950,31950,0
|
|
20240327,171900,9166710900,31950,31950,31950,31950,0
|
|
20240327,171800,9166710900,31950,31950,31950,31950,0
|
|
20240327,171700,9166710900,31950,31950,31950,31950,0
|
|
20240327,171600,9166710900,31950,31950,31950,31950,0
|
|
20240327,171500,9166710900,31950,31950,31950,31950,0
|
|
20240327,171400,9166710900,31950,31950,31950,31950,0
|
|
20240327,171300,9166710900,31950,31950,31950,31950,0
|
|
20240327,171200,9166710900,31950,31950,31950,31950,0
|
|
20240327,171100,9166710900,31950,31950,31950,31950,0
|
|
20240327,171000,9166710900,31950,31950,31950,31950,0
|
|
20240327,170900,9166710900,31950,31950,31950,31950,0
|
|
20240327,170800,9166710900,31950,31950,31950,31950,0
|
|
20240327,170700,9166710900,31950,31950,31950,31950,0
|
|
20240327,170600,9166710900,31950,31950,31950,31950,0
|
|
20240327,170500,9166710900,31950,31950,31950,31950,0
|
|
20240327,170400,9166710900,31950,31950,31950,31950,0
|
|
20240327,170300,9166710900,31950,31950,31950,31950,0
|
|
20240327,170200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,170100,9166710900,31950,31950,31950,31950,0
|
|
20240327,170000,9166710900,31950,31950,31950,31950,0
|
|
20240327,165900,9166710900,31950,31950,31950,31950,0
|
|
20240327,165800,9166710900,31950,31950,31950,31950,0
|
|
20240327,165700,9166710900,31950,31950,31950,31950,0
|
|
20240327,165600,9166710900,31950,31950,31950,31950,0
|
|
20240327,165500,9166710900,31950,31950,31950,31950,0
|
|
20240327,165400,9166710900,31950,31950,31950,31950,0
|
|
20240327,165300,9166710900,31950,31950,31950,31950,0
|
|
20240327,165200,9166710900,31950,31950,31950,31950,0
|
|
20240327,165100,9166710900,31950,31950,31950,31950,0
|
|
20240327,165000,9166710900,31950,31950,31950,31950,0
|
|
20240327,164900,9166710900,31950,31950,31950,31950,0
|
|
20240327,164800,9166710900,31950,31950,31950,31950,0
|
|
20240327,164700,9166710900,31950,31950,31950,31950,0
|
|
20240327,164600,9166710900,31950,31950,31950,31950,0
|
|
20240327,164500,9166710900,31950,31950,31950,31950,0
|
|
20240327,164400,9166710900,31950,31950,31950,31950,0
|
|
20240327,164300,9166710900,31950,31950,31950,31950,0
|
|
20240327,164200,9166710900,31950,31950,31950,31950,0
|
|
20240327,164100,9166710900,31950,31950,31950,31950,0
|
|
20240327,164000,9166710900,31950,31950,31950,31950,0
|
|
20240327,163900,9166710900,31950,31950,31950,31950,0
|
|
20240327,163800,9166710900,31950,31950,31950,31950,0
|
|
20240327,163700,9166710900,31950,31950,31950,31950,0
|
|
20240327,163600,9166710900,31950,31950,31950,31950,0
|
|
20240327,163500,9166710900,31950,31950,31950,31950,0
|
|
20240327,163400,9166710900,31950,31950,31950,31950,0
|
|
20240327,163300,9166710900,31950,31950,31950,31950,0
|
|
20240327,163200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,163100,9166710900,31950,31950,31950,31950,0
|
|
20240327,163000,9166710900,31950,31950,31950,31950,0
|
|
20240327,162900,9166710900,31950,31950,31950,31950,0
|
|
20240327,162800,9166710900,31950,31950,31950,31950,0
|
|
20240327,162700,9166710900,31950,31950,31950,31950,0
|
|
20240327,162600,9166710900,31950,31950,31950,31950,0
|
|
20240327,162500,9166710900,31950,31950,31950,31950,0
|
|
20240327,162400,9166710900,31950,31950,31950,31950,0
|
|
20240327,162300,9166710900,31950,31950,31950,31950,0
|
|
20240327,162200,9166710900,31950,31950,31950,31950,0
|
|
20240327,162100,9166710900,31950,31950,31950,31950,0
|
|
20240327,162000,9166710900,31950,31950,31950,31950,0
|
|
20240327,161900,9166710900,31950,31950,31950,31950,0
|
|
20240327,161800,9166710900,31950,31950,31950,31950,0
|
|
20240327,161700,9166710900,31950,31950,31950,31950,0
|
|
20240327,161600,9166710900,31950,31950,31950,31950,0
|
|
20240327,161500,9166710900,31950,31950,31950,31950,0
|
|
20240327,161400,9166710900,31950,31950,31950,31950,0
|
|
20240327,161300,9166710900,31950,31950,31950,31950,0
|
|
20240327,161200,9166710900,31950,31950,31950,31950,0
|
|
20240327,161100,9166710900,31950,31950,31950,31950,0
|
|
20240327,161000,9166710900,31950,31950,31950,31950,0
|
|
20240327,160900,9166710900,31950,31950,31950,31950,0
|
|
20240327,160800,9166710900,31950,31950,31950,31950,0
|
|
20240327,160700,9166710900,31950,31950,31950,31950,0
|
|
20240327,160600,9166710900,31950,31950,31950,31950,0
|
|
20240327,160500,9166710900,31950,31950,31950,31950,0
|
|
20240327,160400,9166710900,31950,31950,31950,31950,0
|
|
20240327,160300,9166710900,31950,31950,31950,31950,0
|
|
20240327,160200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,160100,9166710900,31950,31950,31950,31950,0
|
|
20240327,160000,9166710900,31950,31950,31950,31950,0
|
|
20240327,155900,9166710900,31950,31950,31950,31950,0
|
|
20240327,155800,9166710900,31950,31950,31950,31950,0
|
|
20240327,155700,9166710900,31950,31950,31950,31950,0
|
|
20240327,155600,9166710900,31950,31950,31950,31950,0
|
|
20240327,155500,9166710900,31950,31950,31950,31950,0
|
|
20240327,155400,9166710900,31950,31950,31950,31950,0
|
|
20240327,155300,9166710900,31950,31950,31950,31950,0
|
|
20240327,155200,9166710900,31950,31950,31950,31950,0
|
|
20240327,155100,9166710900,31950,31950,31950,31950,0
|
|
20240327,155000,9166710900,31950,31950,31950,31950,0
|
|
20240327,154900,9166710900,31950,31950,31950,31950,0
|
|
20240327,154800,9166710900,31950,31950,31950,31950,0
|
|
20240327,154700,9166710900,31950,31950,31950,31950,0
|
|
20240327,154600,9166710900,31950,31950,31950,31950,0
|
|
20240327,154500,9166710900,31950,31950,31950,31950,0
|
|
20240327,154400,9166710900,31950,31950,31950,31950,0
|
|
20240327,154300,9166710900,31950,31950,31950,31950,0
|
|
20240327,154200,9166710900,31950,31950,31950,31950,0
|
|
20240327,154100,9166710900,31950,31950,31950,31950,0
|
|
20240327,154000,9166710900,31950,31950,31950,31950,0
|
|
20240327,153900,9166710900,31950,31950,31950,31950,0
|
|
20240327,153800,9166710900,31950,31950,31950,31950,0
|
|
20240327,153700,9166710900,31950,31950,31950,31950,0
|
|
20240327,153600,9166710900,31950,31950,31950,31950,0
|
|
20240327,153500,9166710900,31950,31950,31950,31950,0
|
|
20240327,153400,9166710900,31950,31950,31950,31950,0
|
|
20240327,153300,9166710900,31950,31950,31950,31950,0
|
|
20240327,153200,9166710900,31950,31950,31950,31950,7619
|
|
20240327,153100,9166710900,31950,31950,31950,31950,0
|
|
20240327,153000,9166710900,31950,31950,31950,31950,7619
|
|
20240327,152900,8923283850,32000,32000,32000,32000,0
|
|
20240327,152800,8923283850,32000,32000,32000,32000,0
|
|
20240327,152700,8923283850,32000,32000,32000,32000,0
|
|
20240327,152600,8923283850,32000,32000,32000,32000,0
|
|
20240327,152500,8923283850,32000,32000,32000,32000,0
|
|
20240327,152400,8923283850,32000,32000,32000,32000,0
|
|
20240327,152300,8923283850,32000,32000,32000,32000,0
|
|
20240327,152200,8923283850,32000,32000,32000,32000,0
|
|
20240327,152100,8923283850,32000,32000,32000,32000,0
|
|
20240327,152000,8923283850,32000,32000,32000,32000,0
|
|
20240327,151900,8923283850,32000,32000,32000,31950,981
|
|
20240327,151800,8891901250,31950,31950,32000,31900,4489
|
|
20240327,151700,8748482000,32000,31950,32000,31950,126
|
|
20240327,151600,8744454500,32000,31950,32000,31950,76
|
|
20240327,151500,8742025650,32000,32000,32000,31950,125
|
|
20240327,151400,8738030950,32000,32000,32000,31950,127
|
|
20240327,151300,8733972600,32000,32000,32000,31950,727
|
|
20240327,151200,8710714900,31950,31950,31950,31950,87
|
|
20240327,151100,8707935250,31950,31950,32000,31950,143
|
|
20240327,151000,8703364850,31950,31950,32000,31950,458
|
|
20240327,150900,8688731600,31950,32000,32000,31950,762
|
|
20240327,150800,8664385050,31900,31950,32000,31900,243
|
|
20240327,150700,8656623450,31950,31950,31950,31950,504
|
|
20240327,150600,8640520650,31950,31950,31950,31950,633
|
|
20240327,150500,8620296300,31950,31900,32000,31900,301
|
|
20240327,150400,8610679750,31900,31950,31950,31900,1619
|
|
20240327,150300,8558960600,31900,31900,31950,31900,442
|
|
20240327,150200,8544858550,31900,31950,32000,31900,2043
|
|
20240327,150100,8479594000,31950,31950,32000,31950,2022
|
|
20240327,150000,8414965100,31950,31950,32000,31950,299
|
|
20240327,145900,8405411950,31950,31950,31950,31950,309
|
|
20240327,145800,8395539400,31950,31950,32000,31950,483
|
|
20240327,145700,8380107050,32000,31950,32000,31950,322
|
|
20240327,145600,8369816550,31950,31950,32000,31950,664
|
|
20240327,145500,8348601650,31950,31950,32000,31900,1329
|
|
20240327,145400,8306139000,31950,31950,32000,31950,422
|
|
20240327,145300,8292654450,31950,31950,32000,31950,1427
|
|
20240327,145200,8247060050,31950,31950,31950,31950,480
|
|
20240327,145100,8231724050,31950,31950,32000,31950,439
|
|
20240327,145000,8217696400,31950,31950,31950,31900,819
|
|
20240327,144900,8191543050,31900,31950,31950,31900,1470
|
|
20240327,144800,8144592350,31950,31950,32000,31900,350
|
|
20240327,144700,8133410950,31950,32000,32000,31950,314
|
|
20240327,144600,8123378600,32000,31950,32000,31950,707
|
|
20240327,144500,8100788350,31950,31950,32000,31900,528
|
|
20240327,144400,8083930600,31950,31950,32000,31900,584
|
|
20240327,144300,8065270900,31950,31950,32000,31950,478
|
|
20240327,144200,8049997200,32000,32000,32050,32000,2171
|
|
20240327,144100,7980523600,31950,32000,32000,31950,367
|
|
20240327,144000,7968796650,32000,31950,32000,31950,278
|
|
20240327,143900,7959903200,31950,32000,32050,31950,759
|
|
20240327,143800,7935614250,32000,32000,32050,32000,445
|
|
20240327,143700,7921372650,32000,32000,32050,32000,800
|
|
20240327,143600,7895761050,32000,32000,32050,32000,378
|
|
20240327,143500,7883662900,32000,32000,32050,32000,503
|
|
20240327,143400,7867558850,32000,32000,32050,32000,735
|
|
20240327,143300,7844035750,32050,32050,32100,32000,910
|
|
20240327,143200,7814865550,32050,32100,32100,32050,1120
|
|
20240327,143100,7778938050,32100,32050,32100,32050,1220
|
|
20240327,143000,7739784300,32100,32100,32150,32050,1116
|
|
20240327,142900,7703962350,32100,32100,32150,32100,824
|
|
20240327,142800,7677509850,32150,32050,32150,32050,1473
|
|
20240327,142700,7630214850,32100,32050,32100,32050,1016
|
|
20240327,142600,7597611750,32050,31950,32150,31950,4410
|
|
20240327,142500,7456203450,31950,31950,32000,31950,170
|
|
20240327,142400,7450770350,32000,32000,32050,31950,2644
|
|
20240327,142300,7366126250,32000,32000,32050,31950,1332
|
|
20240327,142200,7323501700,32000,31950,32000,31950,1285
|
|
20240327,142100,7282392600,31900,31950,32000,31900,1537
|
|
20240327,142000,7233292300,31950,31900,32000,31900,296
|
|
20240327,141900,7223843150,31900,31950,31950,31900,1121
|
|
20240327,141800,7188031800,31900,31900,31900,31850,221
|
|
20240327,141700,7180982000,31850,31900,31950,31850,1170
|
|
20240327,141600,7143673900,31900,31900,31950,31900,1678
|
|
20240327,141500,7090144000,31900,31900,31950,31900,175
|
|
20240327,141400,7084559900,31900,31900,31950,31900,124
|
|
20240327,141300,7080602600,31900,31900,31900,31900,331
|
|
20240327,141200,7070043700,31950,31900,31950,31900,107
|
|
20240327,141100,7066628750,31900,31950,31950,31900,1533
|
|
20240327,141000,7017651450,31950,31950,32000,31950,221
|
|
20240327,140900,7010588800,31950,31950,32000,31950,147
|
|
20240327,140800,7005890500,31950,32000,32000,31950,96
|
|
20240327,140700,7002821550,32000,31950,32000,31950,229
|
|
20240327,140600,6995497550,31950,31950,32000,31950,220
|
|
20240327,140500,6988466800,31950,31950,32000,31950,38
|
|
20240327,140400,6987251000,31950,31900,31950,31900,1318
|
|
20240327,140300,6945144800,31950,31950,31950,31900,1841
|
|
20240327,140200,6886329300,31950,31900,31950,31900,64
|
|
20240327,140100,6884287350,31950,31900,31950,31900,89
|
|
20240327,140000,6881446600,31900,31950,31950,31900,291
|
|
20240327,135900,6872162000,31900,31850,31950,31850,520
|
|
20240327,135800,6855574350,31850,31850,31900,31850,151
|
|
20240327,135700,6850763350,31850,31900,31950,31850,189
|
|
20240327,135600,6844734050,31950,31850,31950,31850,84
|
|
20240327,135500,6842054150,31900,31900,31900,31850,196
|
|
20240327,135400,6835805650,31900,31850,31900,31850,728
|
|
20240327,135300,6812591650,31850,31850,31900,31850,241
|
|
20240327,135200,6804914150,31850,31850,31900,31850,402
|
|
20240327,135100,6792107300,31900,31950,31950,31900,455
|
|
20240327,135000,6777591150,31950,31900,31950,31900,129
|
|
20240327,134900,6773475800,31900,31900,31950,31850,477
|
|
20240327,134800,6758258750,31900,31900,31950,31850,212
|
|
20240327,134700,6751496750,31850,31900,31900,31850,993
|
|
20240327,134600,6719823200,31900,31850,31900,31850,495
|
|
20240327,134500,6704035000,31850,31900,31900,31850,340
|
|
20240327,134400,6693196600,31850,31850,31900,31850,53
|
|
20240327,134300,6691506900,31850,31850,31900,31850,145
|
|
20240327,134200,6686887000,31850,31850,31900,31850,131
|
|
20240327,134100,6682713000,31850,31900,31950,31850,1727
|
|
20240327,134000,6627619800,31900,32000,32000,31900,3901
|
|
20240327,133900,6502992650,31950,31950,32000,31950,145
|
|
20240327,133800,6498357850,32000,31950,32000,31950,219
|
|
20240327,133700,6491358050,31950,31900,31950,31900,1851
|
|
20240327,133600,6432223950,31900,31900,31950,31900,218
|
|
20240327,133500,6425266600,31900,31900,31950,31900,116
|
|
20240327,133400,6421564550,31900,31900,31950,31900,224
|
|
20240327,133300,6414418400,31950,31900,31950,31900,191
|
|
20240327,133200,6408323850,31900,31950,31950,31900,188
|
|
20240327,133100,6402324950,31950,32000,32000,31900,1663
|
|
20240327,133000,6349190950,31950,31950,32000,31950,220
|
|
20240327,132900,6342160300,31950,31950,31950,31900,1171
|
|
20240327,132800,6304750250,31950,31900,31950,31900,107
|
|
20240327,132700,6301336900,31950,31950,31950,31900,242
|
|
20240327,132600,6293613850,31900,31850,31950,31850,1065
|
|
20240327,132500,6259639350,31850,31850,31900,31850,143
|
|
20240327,132400,6255083150,31850,31850,31900,31800,1163
|
|
20240327,132300,6218038550,31850,31900,31900,31850,232
|
|
20240327,132200,6210647700,31850,31850,31900,31850,75
|
|
20240327,132100,6208258900,31850,31850,31900,31850,176
|
|
20240327,132000,6202650950,31900,31850,31900,31850,220
|
|
20240327,131900,6195642050,31850,31850,31850,31850,106
|
|
20240327,131800,6192265950,31850,31850,31900,31850,150
|
|
20240327,131700,6187487150,31850,31850,31850,31850,98
|
|
20240327,131600,6184365850,31850,31900,31900,31850,95
|
|
20240327,131500,6181335400,31850,31900,31900,31850,204
|
|
20240327,131400,6174831550,31900,31850,31900,31850,1353
|
|
20240327,131300,6131675800,31850,31850,31900,31850,84
|
|
20240327,131200,6129000350,31850,31850,31900,31850,193
|
|
20240327,131100,6122847450,31900,31850,31900,31850,35
|
|
20240327,131000,6121732650,31850,31900,31900,31850,391
|
|
20240327,130900,6109262200,31900,31950,31950,31900,623
|
|
20240327,130800,6089361200,31900,31850,31900,31850,231
|
|
20240327,130700,6081995150,31900,31900,31900,31900,689
|
|
20240327,130600,6060016050,31900,31900,31950,31900,159
|
|
20240327,130500,6054943250,31900,31900,31950,31900,35
|
|
20240327,130400,6053826450,31900,31900,31900,31900,216
|
|
20240327,130300,6046936050,31950,31850,31950,31850,354
|
|
20240327,130200,6035638700,31850,31900,31900,31850,185
|
|
20240327,130100,6029737250,31900,31950,31950,31900,116
|
|
20240327,130000,6026035300,31900,31950,31950,31900,226
|
|
20240327,125900,6018823850,31900,31900,31900,31900,152
|
|
20240327,125800,6013975050,31900,31950,31950,31900,62
|
|
20240327,125700,6011996800,31950,31900,31950,31900,246
|
|
20240327,125600,6004147900,31900,31850,31900,31850,322
|
|
20240327,125500,5993880100,31850,31850,31900,31850,114
|
|
20240327,125400,5990248650,31850,31850,31850,31850,175
|
|
20240327,125300,5984674900,31850,31850,31850,31850,170
|
|
20240327,125200,5979260400,31850,31850,31850,31850,37
|
|
20240327,125100,5978081950,31900,31850,31900,31850,89
|
|
20240327,125000,5975246750,31850,31900,31900,31850,234
|
|
20240327,124900,5967791150,31900,31850,31950,31850,871
|
|
20240327,124800,5940002700,31850,31850,31850,31850,280
|
|
20240327,124700,5931084700,31850,31850,31850,31850,199
|
|
20240327,124600,5924746550,31850,31850,31900,31850,239
|
|
20240327,124500,5917133250,31900,31800,31900,31800,99
|
|
20240327,124400,5913981200,31800,31800,31850,31800,296
|
|
20240327,124300,5904568350,31800,31800,31800,31800,77
|
|
20240327,124200,5902119750,31800,31750,31800,31750,136
|
|
20240327,124100,5897798150,31850,31800,31850,31750,533
|
|
20240327,124000,5880848300,31800,31800,31800,31800,175
|
|
20240327,123900,5875283300,31800,31800,31800,31800,56
|
|
20240327,123800,5873502500,31800,31800,31800,31800,175
|
|
20240327,123700,5867937500,31800,31800,31850,31800,136
|
|
20240327,123600,5863612600,31800,31800,31800,31800,97
|
|
20240327,123500,5860528000,31800,31800,31800,31800,77
|
|
20240327,123400,5858079400,31800,31850,31850,31800,503
|
|
20240327,123300,5842066300,31850,31900,32000,31850,571
|
|
20240327,123200,5823813200,31900,31700,32000,31700,4266
|
|
20240327,123100,5688096400,31700,31700,31700,31700,189
|
|
20240327,123000,5682105100,31700,31700,31750,31700,324
|
|
20240327,122900,5671834100,31700,31700,31750,31700,113
|
|
20240327,122800,5668251950,31750,31750,31750,31750,935
|
|
20240327,122700,5638565700,31750,31700,31800,31700,269
|
|
20240327,122600,5630026600,31750,31750,31750,31700,769
|
|
20240327,122500,5605620100,31750,31750,31750,31750,56
|
|
20240327,122400,5603842100,31750,31750,31800,31750,441
|
|
20240327,122300,5589840300,31750,31750,31800,31750,144
|
|
20240327,122200,5585268200,31750,31750,31750,31750,40
|
|
20240327,122100,5583998200,31750,31700,31800,31700,333
|
|
20240327,122000,5573438850,31700,31750,31750,31700,119
|
|
20240327,121900,5569664700,31700,31750,31750,31700,36
|
|
20240327,121800,5568522300,31750,31750,31750,31700,418
|
|
20240327,121700,5555253500,31750,31750,31800,31750,149
|
|
20240327,121600,5550521250,31750,31750,31750,31700,235
|
|
20240327,121500,5543060200,31750,31750,31750,31700,156
|
|
20240327,121400,5538110400,31750,31700,31750,31650,501
|
|
20240327,121300,5522215650,31700,31650,31700,31650,227
|
|
20240327,121200,5515019800,31700,31700,31750,31650,530
|
|
20240327,121100,5498218550,31750,31750,31750,31650,868
|
|
20240327,121000,5470704250,31750,31650,31750,31650,82
|
|
20240327,120900,5468108750,31650,31650,31700,31600,1232
|
|
20240327,120800,5429084700,31650,31650,31650,31650,362
|
|
20240327,120700,5417627400,31650,31650,31650,31650,141
|
|
20240327,120600,5413164750,31650,31650,31700,31650,177
|
|
20240327,120500,5407562650,31650,31650,31650,31650,81
|
|
20240327,120400,5404999000,31650,31650,31700,31650,133
|
|
20240327,120300,5400788600,31650,31650,31700,31650,350
|
|
20240327,120200,5389711050,31700,31650,31700,31650,41
|
|
20240327,120100,5388412800,31650,31650,31650,31650,188
|
|
20240327,120000,5382462600,31650,31650,31650,31650,274
|
|
20240327,115900,5373790500,31650,31650,31650,31650,78
|
|
20240327,115800,5371321800,31650,31650,31650,31650,10
|
|
20240327,115700,5371005300,31650,31650,31700,31600,286
|
|
20240327,115600,5361959900,31650,31600,31700,31600,72
|
|
20240327,115500,5359680500,31600,31600,31650,31600,44
|
|
20240327,115400,5358288700,31650,31650,31650,31600,624
|
|
20240327,115300,5338541650,31650,31650,31650,31650,56
|
|
20240327,115200,5336769250,31650,31700,31700,31650,200
|
|
20240327,115100,5330439150,31650,31700,31700,31650,200
|
|
20240327,115000,5324109100,31650,31650,31700,31650,104
|
|
20240327,114900,5320817300,31650,31700,31700,31650,110
|
|
20240327,114800,5317335550,31700,31650,31700,31650,364
|
|
20240327,114700,5305807250,31650,31700,31700,31650,188
|
|
20240327,114600,5299849500,31650,31550,31650,31550,1714
|
|
20240327,114500,5245626350,31500,31550,31550,31500,212
|
|
20240327,114400,5238939550,31550,31550,31550,31550,233
|
|
20240327,114300,5231588400,31600,31600,31650,31550,121
|
|
20240327,114200,5227768200,31600,31500,31600,31500,104
|
|
20240327,114100,5224491500,31550,31550,31550,31500,157
|
|
20240327,114000,5219540550,31550,31600,31600,31550,103
|
|
20240327,113900,5216290150,31550,31600,31600,31550,2219
|
|
20240327,113800,5146242900,31600,31600,31600,31600,101
|
|
20240327,113700,5143051300,31600,31600,31600,31600,136
|
|
20240327,113600,5138753700,31600,31600,31600,31550,175
|
|
20240327,113500,5133225050,31600,31600,31600,31550,104
|
|
20240327,113400,5129942650,31600,31550,31600,31550,233
|
|
20240327,113300,5122587900,31550,31600,31600,31550,219
|
|
20240327,113200,5115671600,31600,31550,31600,31550,274
|
|
20240327,113100,5107018050,31550,31600,31600,31550,250
|
|
20240327,113000,5099130200,31600,31600,31600,31550,45
|
|
20240327,112900,5097709900,31550,31550,31600,31550,115
|
|
20240327,112800,5094081400,31550,31600,31600,31550,459
|
|
20240327,112700,5079581200,31600,31550,31600,31550,63
|
|
20240327,112600,5077593000,31550,31500,31550,31500,305
|
|
20240327,112500,5067973450,31500,31500,31550,31500,610
|
|
20240327,112400,5048758400,31500,31550,31550,31500,222
|
|
20240327,112300,5041764500,31550,31500,31550,31500,40
|
|
20240327,112200,5040504450,31500,31600,31600,31500,1666
|
|
20240327,112100,4987928050,31600,31600,31600,31600,151
|
|
20240327,112000,4983156450,31600,31550,31650,31550,354
|
|
20240327,111900,4971974100,31550,31550,31550,31550,184
|
|
20240327,111800,4966168900,31500,31550,31550,31500,164
|
|
20240327,111700,4961001950,31550,31550,31550,31500,247
|
|
20240327,111600,4953215850,31500,31500,31550,31500,2678
|
|
20240327,111500,4868858750,31500,31500,31600,31500,619
|
|
20240327,111400,4849350000,31500,31550,31550,31500,237
|
|
20240327,111300,4841884000,31500,31550,31550,31500,458
|
|
20240327,111200,4827455700,31550,31550,31550,31500,180
|
|
20240327,111100,4821784550,31500,31500,31550,31450,2962
|
|
20240327,111000,4728595650,31500,31550,31550,31500,319
|
|
20240327,110900,4718546050,31500,31550,31550,31500,286
|
|
20240327,110800,4709535900,31500,31500,31550,31450,693
|
|
20240327,110700,4687711600,31500,31450,31500,31450,272
|
|
20240327,110600,4679152700,31450,31500,31500,31450,2650
|
|
20240327,110500,4595760450,31500,31550,31550,31500,651
|
|
20240327,110400,4575232950,31550,31550,31600,31550,365
|
|
20240327,110300,4563717150,31550,31500,31550,31500,145
|
|
20240327,110200,4559147700,31500,31550,31550,31500,382
|
|
20240327,110100,4547102400,31550,31550,31650,31550,869
|
|
20240327,110000,4519662000,31550,31600,31600,31500,302
|
|
20240327,105900,4510135750,31550,31550,31600,31550,446
|
|
20240327,105800,4496063950,31550,31650,31650,31550,613
|
|
20240327,105700,4476682800,31600,31550,31600,31550,1078
|
|
20240327,105600,4442624850,31550,31600,31600,31550,138
|
|
20240327,105500,4438270250,31600,31600,31600,31550,263
|
|
20240327,105400,4429966050,31550,31550,31600,31550,91
|
|
20240327,105300,4427094950,31600,31600,31600,31500,1795
|
|
20240327,105200,4370476050,31550,31600,31600,31550,368
|
|
20240327,105100,4358860600,31650,31600,31650,31600,436
|
|
20240327,105000,4345082500,31600,31600,31650,31600,2167
|
|
20240327,104900,4276581200,31700,31700,31700,31600,1850
|
|
20240327,104800,4218056350,31750,31700,31800,31650,1439
|
|
20240327,104700,4172451850,31750,31750,31800,31750,215
|
|
20240327,104600,4165623550,31800,31800,31800,31750,52
|
|
20240327,104500,4163970400,31800,31800,31850,31800,596
|
|
20240327,104400,4145002250,31800,31800,31800,31800,201
|
|
20240327,104300,4138610450,31800,31800,31850,31800,453
|
|
20240327,104200,4124204600,31800,31900,31900,31800,683
|
|
20240327,104100,4102462150,31850,31850,31900,31850,801
|
|
20240327,104000,4076925800,31900,31900,31950,31850,824
|
|
20240327,103900,4050630100,31850,31950,31950,31850,767
|
|
20240327,103800,4026162600,31950,32000,32000,31950,999
|
|
20240327,103700,3994196600,32000,32000,32050,32000,123
|
|
20240327,103600,3990260250,32000,32000,32000,32000,146
|
|
20240327,103500,3985588250,32000,32000,32050,32000,244
|
|
20240327,103400,3977779750,32000,32050,32050,32000,7
|
|
20240327,103300,3977555700,32050,32100,32100,32050,690
|
|
20240327,103200,3955413550,32100,32100,32150,32100,119
|
|
20240327,103100,3951590400,32100,32100,32150,31900,5562
|
|
20240327,103000,3773530000,32100,32100,32100,32050,387
|
|
20240327,102900,3761120050,32100,32050,32100,32050,184
|
|
20240327,102800,3755215500,32100,32100,32100,32050,809
|
|
20240327,102700,3729250950,32100,32100,32150,32100,193
|
|
20240327,102600,3723051050,32100,32150,32150,32100,1940
|
|
20240327,102500,3660768250,32150,32100,32150,32100,1007
|
|
20240327,102400,3628405100,32100,32250,32250,32100,1268
|
|
20240327,102300,3587601300,32200,32150,32200,32150,2507
|
|
20240327,102200,3506954700,32200,32150,32200,32150,1246
|
|
20240327,102100,3466891000,32150,32150,32200,32150,308
|
|
20240327,102000,3456986300,32150,32150,32200,32150,154
|
|
20240327,101900,3452031650,32150,32150,32200,32150,1070
|
|
20240327,101800,3417628850,32200,32100,32200,32100,1185
|
|
20240327,101700,3379533450,32100,32100,32100,32050,539
|
|
20240327,101600,3362231850,32050,32100,32100,32050,172
|
|
20240327,101500,3356711500,32100,32150,32150,32050,796
|
|
20240327,101400,3331166400,32100,32050,32100,32050,790
|
|
20240327,101300,3305808100,32100,32000,32100,32000,261
|
|
20240327,101200,3297443100,32000,32050,32050,32000,140
|
|
20240327,101100,3292959700,32050,32100,32100,32050,530
|
|
20240327,101000,3275960100,32100,32000,32100,31950,820
|
|
20240327,100900,3249679750,31950,31950,32000,31950,445
|
|
20240327,100800,3235459100,31950,32050,32050,31950,2712
|
|
20240327,100700,3148686900,32000,32000,32050,32000,85
|
|
20240327,100600,3145966550,32050,32000,32050,32000,118
|
|
20240327,100500,3142187850,32000,32050,32050,32000,200
|
|
20240327,100400,3135782850,32000,32050,32100,32000,137
|
|
20240327,100300,3131395150,32100,32100,32200,32100,2593
|
|
20240327,100200,3048131900,32100,32000,32100,32000,405
|
|
20240327,100100,3035157100,32000,32050,32050,32000,232
|
|
20240327,100000,3027722500,32050,32050,32050,32000,498
|
|
20240327,095900,3011766700,32050,32050,32100,32050,251
|
|
20240327,095800,3003721600,32050,32050,32100,32050,769
|
|
20240327,095700,2979072900,32050,32050,32050,32000,352
|
|
20240327,095600,2967801350,32050,32000,32050,31950,707
|
|
20240327,095500,2945174550,31950,31950,32000,31950,68
|
|
20240327,095400,2943001900,32000,32050,32050,31950,411
|
|
20240327,095300,2929856200,32050,31950,32050,31950,330
|
|
20240327,095200,2919287150,31950,32050,32050,31950,1024
|
|
20240327,095100,2886496300,32050,32100,32100,32000,927
|
|
20240327,095000,2856821250,32100,32000,32150,31950,3438
|
|
20240327,094900,2746476650,32000,31900,32000,31900,1686
|
|
20240327,094800,2692540800,31900,31900,31950,31850,2542
|
|
20240327,094700,2611399200,31900,31850,31950,31850,2669
|
|
20240327,094600,2526188500,31850,31800,31850,31800,246
|
|
20240327,094500,2518353800,31800,31800,31800,31750,431
|
|
20240327,094400,2504654550,31800,31650,31800,31600,727
|
|
20240327,094300,2481611900,31700,31650,31700,31600,116
|
|
20240327,094200,2477944350,31650,31700,31700,31650,247
|
|
20240327,094100,2470124500,31700,31650,31700,31650,336
|
|
20240327,094000,2459485500,31600,31700,31700,31600,193
|
|
20240327,093900,2453378300,31650,31600,31700,31600,466
|
|
20240327,093800,2438625000,31600,31550,31600,31550,363
|
|
20240327,093700,2427155450,31550,31550,31600,31500,322
|
|
20240327,093600,2417004550,31550,31650,31650,31550,651
|
|
20240327,093500,2396441450,31650,31700,31750,31650,521
|
|
20240327,093400,2379935050,31650,31850,31900,31650,1834
|
|
20240327,093300,2321544950,31850,31700,31850,31600,2409
|
|
20240327,093200,2244992900,31700,31750,31850,31700,1354
|
|
20240327,093100,2201931000,31700,31600,31700,31600,169
|
|
20240327,093000,2196579250,31700,31700,31700,31600,913
|
|
20240327,092900,2167642050,31700,31650,31700,31650,378
|
|
20240327,092800,2155663350,31700,31700,31750,31650,604
|
|
20240327,092700,2136512400,31700,31600,31700,31600,2334
|
|
20240327,092600,2062656350,31600,31500,31600,31450,661
|
|
20240327,092500,2041804450,31500,31500,31500,31400,586
|
|
20240327,092400,2023360050,31350,31650,31650,31350,22609
|
|
20240327,092300,1313167700,31600,31700,31700,31600,301
|
|
20240327,092200,1303631150,31700,31700,31750,31650,681
|
|
20240327,092100,1282048400,31700,31650,31700,31600,167
|
|
20240327,092000,1276760800,31650,31600,31650,31600,1648
|
|
20240327,091900,1224678400,31600,31550,31650,31550,2032
|
|
20240327,091800,1160382150,31550,31350,31600,31300,2143
|
|
20240327,091700,1092933850,31350,31400,31400,31300,3390
|
|
20240327,091600,986680600,31400,31450,31450,31400,1179
|
|
20240327,091500,949653100,31450,31450,31500,31450,179
|
|
20240327,091400,944021950,31450,31450,31450,31400,886
|
|
20240327,091300,916198800,31400,31450,31500,31400,1879
|
|
20240327,091200,857175900,31450,31500,31500,31450,1227
|
|
20240327,091100,818585000,31450,31450,31500,31450,244
|
|
20240327,091000,810904000,31450,31600,31600,31450,2669
|
|
20240327,090900,726862550,31600,31550,31650,31500,2767
|
|
20240327,090800,639508000,31600,31500,31650,31450,6162
|
|
20240327,090700,445331800,31500,31500,31550,31400,3432
|
|
20240327,090600,337266150,31500,31600,31600,31500,3376
|
|
20240327,090500,230910100,31600,31650,31650,31550,2827
|
|
20240327,090400,141586700,31650,31800,31800,31600,532
|
|
20240327,090300,124726850,31850,31800,31850,31800,290
|
|
20240327,090200,115503950,31800,31900,31900,31750,814
|
|
20240327,090100,89595800,31950,31500,31950,31500,897
|
|
20240327,090000,61211500,31500,31550,31700,31500,1837
|