588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,184400,14793665250,36550,36550,36550,36550,0
|
|
20240312,184300,14793665250,36550,36550,36550,36550,0
|
|
20240312,184200,14793665250,36550,36550,36550,36550,0
|
|
20240312,184100,14793665250,36550,36550,36550,36550,0
|
|
20240312,184000,14793665250,36550,36550,36550,36550,0
|
|
20240312,183900,14793665250,36550,36550,36550,36550,0
|
|
20240312,183800,14793665250,36550,36550,36550,36550,0
|
|
20240312,183700,14793665250,36550,36550,36550,36550,0
|
|
20240312,183600,14793665250,36550,36550,36550,36550,0
|
|
20240312,183500,14793665250,36550,36550,36550,36550,0
|
|
20240312,183400,14793665250,36550,36550,36550,36550,0
|
|
20240312,183300,14793665250,36550,36550,36550,36550,0
|
|
20240312,183200,14793665250,36550,36550,36550,36550,0
|
|
20240312,183100,14793665250,36550,36550,36550,36550,0
|
|
20240312,183000,14793665250,36550,36550,36550,36550,0
|
|
20240312,182900,14793665250,36550,36550,36550,36550,0
|
|
20240312,182800,14793665250,36550,36550,36550,36550,0
|
|
20240312,182700,14793665250,36550,36550,36550,36550,0
|
|
20240312,182600,14793665250,36550,36550,36550,36550,0
|
|
20240312,182500,14793665250,36550,36550,36550,36550,0
|
|
20240312,182400,14793665250,36550,36550,36550,36550,0
|
|
20240312,182300,14793665250,36550,36550,36550,36550,0
|
|
20240312,182200,14793665250,36550,36550,36550,36550,0
|
|
20240312,182100,14793665250,36550,36550,36550,36550,0
|
|
20240312,182000,14793665250,36550,36550,36550,36550,0
|
|
20240312,181900,14793665250,36550,36550,36550,36550,0
|
|
20240312,181800,14793665250,36550,36550,36550,36550,0
|
|
20240312,181700,14793665250,36550,36550,36550,36550,0
|
|
20240312,181600,14793665250,36550,36550,36550,36550,0
|
|
20240312,181500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,181400,14793665250,36550,36550,36550,36550,0
|
|
20240312,181300,14793665250,36550,36550,36550,36550,0
|
|
20240312,181200,14793665250,36550,36550,36550,36550,0
|
|
20240312,181100,14793665250,36550,36550,36550,36550,0
|
|
20240312,181000,14793665250,36550,36550,36550,36550,0
|
|
20240312,180900,14793665250,36550,36550,36550,36550,0
|
|
20240312,180800,14793665250,36550,36550,36550,36550,0
|
|
20240312,180700,14793665250,36550,36550,36550,36550,0
|
|
20240312,180600,14793665250,36550,36550,36550,36550,0
|
|
20240312,180500,14793665250,36550,36550,36550,36550,0
|
|
20240312,180400,14793665250,36550,36550,36550,36550,0
|
|
20240312,180300,14793665250,36550,36550,36550,36550,0
|
|
20240312,180200,14793665250,36550,36550,36550,36550,0
|
|
20240312,180100,14793665250,36550,36550,36550,36550,0
|
|
20240312,180000,14793665250,36550,36550,36550,36550,0
|
|
20240312,175900,14793665250,36550,36550,36550,36550,0
|
|
20240312,175800,14793665250,36550,36550,36550,36550,0
|
|
20240312,175700,14793665250,36550,36550,36550,36550,0
|
|
20240312,175600,14793665250,36550,36550,36550,36550,0
|
|
20240312,175500,14793665250,36550,36550,36550,36550,0
|
|
20240312,175400,14793665250,36550,36550,36550,36550,0
|
|
20240312,175300,14793665250,36550,36550,36550,36550,0
|
|
20240312,175200,14793665250,36550,36550,36550,36550,0
|
|
20240312,175100,14793665250,36550,36550,36550,36550,0
|
|
20240312,175000,14793665250,36550,36550,36550,36550,0
|
|
20240312,174900,14793665250,36550,36550,36550,36550,0
|
|
20240312,174800,14793665250,36550,36550,36550,36550,0
|
|
20240312,174700,14793665250,36550,36550,36550,36550,0
|
|
20240312,174600,14793665250,36550,36550,36550,36550,0
|
|
20240312,174500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,174400,14793665250,36550,36550,36550,36550,0
|
|
20240312,174300,14793665250,36550,36550,36550,36550,0
|
|
20240312,174200,14793665250,36550,36550,36550,36550,0
|
|
20240312,174100,14793665250,36550,36550,36550,36550,0
|
|
20240312,174000,14793665250,36550,36550,36550,36550,0
|
|
20240312,173900,14793665250,36550,36550,36550,36550,0
|
|
20240312,173800,14793665250,36550,36550,36550,36550,0
|
|
20240312,173700,14793665250,36550,36550,36550,36550,0
|
|
20240312,173600,14793665250,36550,36550,36550,36550,0
|
|
20240312,173500,14793665250,36550,36550,36550,36550,0
|
|
20240312,173400,14793665250,36550,36550,36550,36550,0
|
|
20240312,173300,14793665250,36550,36550,36550,36550,0
|
|
20240312,173200,14793665250,36550,36550,36550,36550,0
|
|
20240312,173100,14793665250,36550,36550,36550,36550,0
|
|
20240312,173000,14793665250,36550,36550,36550,36550,0
|
|
20240312,172900,14793665250,36550,36550,36550,36550,0
|
|
20240312,172800,14793665250,36550,36550,36550,36550,0
|
|
20240312,172700,14793665250,36550,36550,36550,36550,0
|
|
20240312,172600,14793665250,36550,36550,36550,36550,0
|
|
20240312,172500,14793665250,36550,36550,36550,36550,0
|
|
20240312,172400,14793665250,36550,36550,36550,36550,0
|
|
20240312,172300,14793665250,36550,36550,36550,36550,0
|
|
20240312,172200,14793665250,36550,36550,36550,36550,0
|
|
20240312,172100,14793665250,36550,36550,36550,36550,0
|
|
20240312,172000,14793665250,36550,36550,36550,36550,0
|
|
20240312,171900,14793665250,36550,36550,36550,36550,0
|
|
20240312,171800,14793665250,36550,36550,36550,36550,0
|
|
20240312,171700,14793665250,36550,36550,36550,36550,0
|
|
20240312,171600,14793665250,36550,36550,36550,36550,0
|
|
20240312,171500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,171400,14793665250,36550,36550,36550,36550,0
|
|
20240312,171300,14793665250,36550,36550,36550,36550,0
|
|
20240312,171200,14793665250,36550,36550,36550,36550,0
|
|
20240312,171100,14793665250,36550,36550,36550,36550,0
|
|
20240312,171000,14793665250,36550,36550,36550,36550,0
|
|
20240312,170900,14793665250,36550,36550,36550,36550,0
|
|
20240312,170800,14793665250,36550,36550,36550,36550,0
|
|
20240312,170700,14793665250,36550,36550,36550,36550,0
|
|
20240312,170600,14793665250,36550,36550,36550,36550,0
|
|
20240312,170500,14793665250,36550,36550,36550,36550,0
|
|
20240312,170400,14793665250,36550,36550,36550,36550,0
|
|
20240312,170300,14793665250,36550,36550,36550,36550,0
|
|
20240312,170200,14793665250,36550,36550,36550,36550,0
|
|
20240312,170100,14793665250,36550,36550,36550,36550,0
|
|
20240312,170000,14793665250,36550,36550,36550,36550,0
|
|
20240312,165900,14793665250,36550,36550,36550,36550,0
|
|
20240312,165800,14793665250,36550,36550,36550,36550,0
|
|
20240312,165700,14793665250,36550,36550,36550,36550,0
|
|
20240312,165600,14793665250,36550,36550,36550,36550,0
|
|
20240312,165500,14793665250,36550,36550,36550,36550,0
|
|
20240312,165400,14793665250,36550,36550,36550,36550,0
|
|
20240312,165300,14793665250,36550,36550,36550,36550,0
|
|
20240312,165200,14793665250,36550,36550,36550,36550,0
|
|
20240312,165100,14793665250,36550,36550,36550,36550,0
|
|
20240312,165000,14793665250,36550,36550,36550,36550,0
|
|
20240312,164900,14793665250,36550,36550,36550,36550,0
|
|
20240312,164800,14793665250,36550,36550,36550,36550,0
|
|
20240312,164700,14793665250,36550,36550,36550,36550,0
|
|
20240312,164600,14793665250,36550,36550,36550,36550,0
|
|
20240312,164500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,164400,14793665250,36550,36550,36550,36550,0
|
|
20240312,164300,14793665250,36550,36550,36550,36550,0
|
|
20240312,164200,14793665250,36550,36550,36550,36550,0
|
|
20240312,164100,14793665250,36550,36550,36550,36550,0
|
|
20240312,164000,14793665250,36550,36550,36550,36550,0
|
|
20240312,163900,14793665250,36550,36550,36550,36550,0
|
|
20240312,163800,14793665250,36550,36550,36550,36550,0
|
|
20240312,163700,14793665250,36550,36550,36550,36550,0
|
|
20240312,163600,14793665250,36550,36550,36550,36550,0
|
|
20240312,163500,14793665250,36550,36550,36550,36550,0
|
|
20240312,163400,14793665250,36550,36550,36550,36550,0
|
|
20240312,163300,14793665250,36550,36550,36550,36550,0
|
|
20240312,163200,14793665250,36550,36550,36550,36550,0
|
|
20240312,163100,14793665250,36550,36550,36550,36550,0
|
|
20240312,163000,14793665250,36550,36550,36550,36550,0
|
|
20240312,162900,14793665250,36550,36550,36550,36550,0
|
|
20240312,162800,14793665250,36550,36550,36550,36550,0
|
|
20240312,162700,14793665250,36550,36550,36550,36550,0
|
|
20240312,162600,14793665250,36550,36550,36550,36550,0
|
|
20240312,162500,14793665250,36550,36550,36550,36550,0
|
|
20240312,162400,14793665250,36550,36550,36550,36550,0
|
|
20240312,162300,14793665250,36550,36550,36550,36550,0
|
|
20240312,162200,14793665250,36550,36550,36550,36550,0
|
|
20240312,162100,14793665250,36550,36550,36550,36550,0
|
|
20240312,162000,14793665250,36550,36550,36550,36550,0
|
|
20240312,161900,14793665250,36550,36550,36550,36550,0
|
|
20240312,161800,14793665250,36550,36550,36550,36550,0
|
|
20240312,161700,14793665250,36550,36550,36550,36550,0
|
|
20240312,161600,14793665250,36550,36550,36550,36550,0
|
|
20240312,161500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,161400,14793665250,36550,36550,36550,36550,0
|
|
20240312,161300,14793665250,36550,36550,36550,36550,0
|
|
20240312,161200,14793665250,36550,36550,36550,36550,0
|
|
20240312,161100,14793665250,36550,36550,36550,36550,0
|
|
20240312,161000,14793665250,36550,36550,36550,36550,0
|
|
20240312,160900,14793665250,36550,36550,36550,36550,0
|
|
20240312,160800,14793665250,36550,36550,36550,36550,0
|
|
20240312,160700,14793665250,36550,36550,36550,36550,0
|
|
20240312,160600,14793665250,36550,36550,36550,36550,0
|
|
20240312,160500,14793665250,36550,36550,36550,36550,0
|
|
20240312,160400,14793665250,36550,36550,36550,36550,0
|
|
20240312,160300,14793665250,36550,36550,36550,36550,0
|
|
20240312,160200,14793665250,36550,36550,36550,36550,0
|
|
20240312,160100,14793665250,36550,36550,36550,36550,0
|
|
20240312,160000,14793665250,36550,36550,36550,36550,0
|
|
20240312,155900,14793665250,36550,36550,36550,36550,0
|
|
20240312,155800,14793665250,36550,36550,36550,36550,0
|
|
20240312,155700,14793665250,36550,36550,36550,36550,0
|
|
20240312,155600,14793665250,36550,36550,36550,36550,0
|
|
20240312,155500,14793665250,36550,36550,36550,36550,0
|
|
20240312,155400,14793665250,36550,36550,36550,36550,0
|
|
20240312,155300,14793665250,36550,36550,36550,36550,0
|
|
20240312,155200,14793665250,36550,36550,36550,36550,0
|
|
20240312,155100,14793665250,36550,36550,36550,36550,0
|
|
20240312,155000,14793665250,36550,36550,36550,36550,0
|
|
20240312,154900,14793665250,36550,36550,36550,36550,0
|
|
20240312,154800,14793665250,36550,36550,36550,36550,0
|
|
20240312,154700,14793665250,36550,36550,36550,36550,0
|
|
20240312,154600,14793665250,36550,36550,36550,36550,0
|
|
20240312,154500,14793665250,36550,36550,36550,36550,11939
|
|
20240312,154400,14793665250,36550,36550,36550,36550,0
|
|
20240312,154300,14793665250,36550,36550,36550,36550,0
|
|
20240312,154200,14793665250,36550,36550,36550,36550,0
|
|
20240312,154100,14793665250,36550,36550,36550,36550,0
|
|
20240312,154000,14793665250,36550,36550,36550,36550,0
|
|
20240312,153900,14793665250,36550,36550,36550,36550,0
|
|
20240312,153800,14793665250,36550,36550,36550,36550,0
|
|
20240312,153700,14793665250,36550,36550,36550,36550,0
|
|
20240312,153600,14793665250,36550,36550,36550,36550,0
|
|
20240312,153500,14793665250,36550,36550,36550,36550,0
|
|
20240312,153400,14793665250,36550,36550,36550,36550,0
|
|
20240312,153300,14793665250,36550,36550,36550,36550,0
|
|
20240312,153200,14793665250,36550,36550,36550,36550,0
|
|
20240312,153100,14793665250,36550,36550,36550,36550,0
|
|
20240312,153000,14793665250,36550,36550,36550,36550,11939
|
|
20240312,152900,14357294800,36550,36550,36550,36550,0
|
|
20240312,152800,14357294800,36550,36550,36550,36550,0
|
|
20240312,152700,14357294800,36550,36550,36550,36550,0
|
|
20240312,152600,14357294800,36550,36550,36550,36550,0
|
|
20240312,152500,14357294800,36550,36550,36550,36550,0
|
|
20240312,152400,14357294800,36550,36550,36550,36550,0
|
|
20240312,152300,14357294800,36550,36550,36550,36550,0
|
|
20240312,152200,14357294800,36550,36550,36550,36550,0
|
|
20240312,152100,14357294800,36550,36550,36550,36550,0
|
|
20240312,152000,14357294800,36550,36550,36550,36550,0
|
|
20240312,151900,14357294800,36550,36450,36550,36450,3214
|
|
20240312,151800,14239983500,36500,36500,36500,36450,985
|
|
20240312,151700,14204039750,36500,36500,36500,36450,961
|
|
20240312,151600,14168985900,36500,36450,36500,36400,1162
|
|
20240312,151500,14126629950,36450,36400,36450,36400,1205
|
|
20240312,151400,14082730950,36450,36450,36500,36450,1183
|
|
20240312,151300,14039569850,36500,36450,36500,36400,951
|
|
20240312,151200,14004902650,36450,36500,36500,36400,1213
|
|
20240312,151100,13960693250,36450,36500,36550,36450,2417
|
|
20240312,151000,13872554700,36500,36550,36550,36500,3424
|
|
20240312,150900,13747565500,36550,36500,36600,36500,1396
|
|
20240312,150800,13696537750,36550,36550,36550,36500,981
|
|
20240312,150700,13660690050,36550,36500,36550,36450,2582
|
|
20240312,150600,13566453400,36500,36550,36600,36450,6525
|
|
20240312,150500,13328240050,36550,36550,36600,36550,3463
|
|
20240312,150400,13201516450,36600,36550,36600,36500,2327
|
|
20240312,150300,13116470800,36550,36600,36650,36500,3537
|
|
20240312,150200,12987102950,36650,36600,36700,36550,7527
|
|
20240312,150100,12711403050,36600,36300,36600,36250,17705
|
|
20240312,150000,12066388850,36300,36250,36300,36250,458
|
|
20240312,145900,12049776650,36300,36300,36300,36250,1313
|
|
20240312,145800,12002152100,36250,36250,36300,36250,1303
|
|
20240312,145700,11954875000,36250,36300,36300,36250,2321
|
|
20240312,145600,11870682250,36250,36300,36300,36250,1949
|
|
20240312,145500,11799938900,36250,36200,36300,36200,3062
|
|
20240312,145400,11688939650,36200,36150,36250,36150,3166
|
|
20240312,145300,11574348650,36150,36150,36150,36100,2929
|
|
20240312,145200,11468465450,36100,36100,36150,36100,785
|
|
20240312,145100,11440126700,36150,36100,36150,36100,183
|
|
20240312,145000,11433518000,36100,36100,36100,36100,382
|
|
20240312,144900,11419727800,36100,36100,36150,36100,660
|
|
20240312,144800,11395894800,36100,36100,36150,36100,926
|
|
20240312,144700,11362465200,36100,36100,36100,36100,588
|
|
20240312,144600,11341238400,36100,36150,36150,36100,39
|
|
20240312,144500,11339829100,36100,36150,36150,36100,2484
|
|
20240312,144400,11250059900,36100,36100,36100,36100,62
|
|
20240312,144300,11247821700,36100,36050,36100,36050,1735
|
|
20240312,144200,11185191850,36050,36100,36100,36050,880
|
|
20240312,144100,11153429850,36100,36050,36100,36050,300
|
|
20240312,144000,11142609500,36050,36050,36100,36050,357
|
|
20240312,143900,11129739400,36050,36100,36100,36050,399
|
|
20240312,143800,11115340450,36100,36050,36100,36050,982
|
|
20240312,143700,11079931350,36050,36100,36100,36050,161
|
|
20240312,143600,11074123550,36050,36100,36100,36050,686
|
|
20240312,143500,11049383600,36100,36050,36100,36050,11
|
|
20240312,143400,11048987000,36050,36050,36050,36050,447
|
|
20240312,143300,11032872650,36050,36100,36100,36050,291
|
|
20240312,143200,11022370550,36050,36050,36100,36050,177
|
|
20240312,143100,11015987100,36100,36050,36100,36050,178
|
|
20240312,143000,11009570150,36050,36050,36100,36050,367
|
|
20240312,142900,10996332350,36050,36050,36050,36000,765
|
|
20240312,142800,10968754150,36000,36050,36100,36000,1166
|
|
20240312,142700,10926719900,36050,36100,36100,36050,243
|
|
20240312,142600,10917953950,36050,36050,36100,36050,32
|
|
20240312,142500,10916799150,36050,36050,36100,36050,189
|
|
20240312,142400,10909985200,36050,36100,36100,36050,804
|
|
20240312,142300,10880972750,36100,36100,36100,36100,1402
|
|
20240312,142200,10830360550,36100,36050,36100,36050,558
|
|
20240312,142100,10810217700,36050,36100,36100,36050,1478
|
|
20240312,142000,10756874400,36050,36050,36050,36050,60
|
|
20240312,141900,10754711400,36100,36100,36100,36050,147
|
|
20240312,141800,10749408850,36050,36050,36100,36050,125
|
|
20240312,141700,10744902500,36050,36050,36050,36000,153
|
|
20240312,141600,10739387000,36050,36000,36050,36000,196
|
|
20240312,141500,10732328900,36050,36050,36100,36050,1096
|
|
20240312,141400,10692817400,36050,36050,36050,36050,172
|
|
20240312,141300,10686616800,36050,36050,36050,36050,234
|
|
20240312,141200,10678181100,36050,36100,36100,36050,841
|
|
20240312,141100,10647860950,36100,36050,36100,36050,90
|
|
20240312,141000,10644616100,36100,36050,36100,36050,167
|
|
20240312,140900,10638592950,36100,36200,36200,36050,4192
|
|
20240312,140800,10487255650,36200,36150,36200,36150,1982
|
|
20240312,140700,10415523050,36200,36150,36200,36150,1124
|
|
20240312,140600,10374874650,36200,36150,36200,36100,1167
|
|
20240312,140500,10332685150,36150,36100,36200,36100,2455
|
|
20240312,140400,10243938150,36150,36100,36150,36050,1523
|
|
20240312,140300,10188938200,36100,36050,36100,36050,1252
|
|
20240312,140200,10143746050,36050,36000,36100,36000,3340
|
|
20240312,140100,10023335650,36000,36000,36000,36000,122
|
|
20240312,140000,10018943650,36000,36000,36000,36000,923
|
|
20240312,135900,9985715650,36050,36000,36050,36000,433
|
|
20240312,135800,9970127600,36000,36000,36050,36000,324
|
|
20240312,135700,9958462000,36000,36050,36050,36000,162
|
|
20240312,135600,9952628000,36000,36050,36050,36000,547
|
|
20240312,135500,9932920650,36050,36000,36050,36000,666
|
|
20240312,135400,9908921900,36000,35950,36050,35950,1314
|
|
20240312,135300,9861593250,35950,35950,35950,35950,621
|
|
20240312,135200,9839268300,35900,35950,35950,35900,90
|
|
20240312,135100,9836034650,35950,35950,35950,35900,242
|
|
20240312,135000,9827337150,35950,35950,35950,35950,507
|
|
20240312,134900,9809110500,36000,36000,36000,36000,131
|
|
20240312,134800,9804394500,36000,36000,36050,35950,518
|
|
20240312,134700,9785750550,35950,36000,36000,35950,156
|
|
20240312,134600,9780140800,36000,36000,36000,36000,267
|
|
20240312,134500,9770528800,36000,36000,36050,36000,608
|
|
20240312,134400,9748640700,35950,35950,35950,35950,78
|
|
20240312,134300,9745836600,35950,35950,36000,35900,1087
|
|
20240312,134200,9706739400,35950,35950,35950,35950,514
|
|
20240312,134100,9688261100,35950,35950,35950,35900,211
|
|
20240312,134000,9680679250,35950,35900,35950,35900,905
|
|
20240312,133900,9648186800,35950,36000,36000,35950,335
|
|
20240312,133800,9636138100,36000,36000,36000,35900,2285
|
|
20240312,133700,9553980400,36000,36000,36050,36000,472
|
|
20240312,133600,9536967850,36000,36000,36050,36000,595
|
|
20240312,133500,9515539450,36000,36000,36000,35950,645
|
|
20240312,133400,9492320650,36000,36050,36100,36000,1639
|
|
20240312,133300,9433255250,36050,36100,36100,36050,1175
|
|
20240312,133200,9390849500,36100,36100,36150,36100,352
|
|
20240312,133100,9378139250,36100,36100,36150,36050,821
|
|
20240312,133000,9348501200,36100,36100,36150,36050,3070
|
|
20240312,132900,9237684850,36100,36050,36100,36000,3501
|
|
20240312,132800,9111470300,36050,36050,36050,36000,347
|
|
20240312,132700,9098962800,36050,36000,36050,35950,2834
|
|
20240312,132600,8996945350,36000,36000,36000,35950,706
|
|
20240312,132500,8971541200,36000,35950,36000,35950,194
|
|
20240312,132400,8964558150,35950,36000,36000,35950,299
|
|
20240312,132300,8953797850,36000,35900,36000,35900,1348
|
|
20240312,132200,8905333200,35950,35950,35950,35900,287
|
|
20240312,132100,8895016750,35900,35900,35950,35900,470
|
|
20240312,132000,8878142600,35900,35900,35950,35900,143
|
|
20240312,131900,8873008850,35950,35900,35950,35900,161
|
|
20240312,131800,8867224750,35900,35900,35900,35850,1333
|
|
20240312,131700,8819370100,35900,35850,35900,35850,98
|
|
20240312,131600,8815852000,35900,35900,35900,35850,101
|
|
20240312,131500,8812226150,35850,35850,35900,35850,922
|
|
20240312,131400,8779169950,35850,35800,35850,35800,9
|
|
20240312,131300,8778847550,35800,35800,35800,35800,6
|
|
20240312,131200,8778632750,35850,35800,35850,35800,103
|
|
20240312,131100,8774942350,35800,35850,35850,35800,781
|
|
20240312,131000,8746956050,35850,35850,35900,35850,402
|
|
20240312,130900,8732539350,35850,35850,35850,35850,318
|
|
20240312,130800,8721139050,35850,35850,35900,35850,1462
|
|
20240312,130700,8668713750,35850,35850,35850,35850,7
|
|
20240312,130600,8668462800,35850,35800,35850,35800,61
|
|
20240312,130500,8666276250,35800,35850,35850,35800,48
|
|
20240312,130400,8664555600,35850,35800,35850,35800,191
|
|
20240312,130300,8657708800,35800,35800,35800,35800,244
|
|
20240312,130200,8648973600,35850,35750,35850,35750,462
|
|
20240312,130100,8632441950,35750,35800,35800,35700,624
|
|
20240312,130000,8610131500,35750,35850,35850,35750,207
|
|
20240312,125900,8602720550,35850,35750,35850,35750,22
|
|
20240312,125800,8601932000,35850,35800,35850,35750,151
|
|
20240312,125700,8596530350,35800,35800,35800,35800,203
|
|
20240312,125600,8589262950,35800,35800,35800,35800,8
|
|
20240312,125500,8588976550,35750,35800,35800,35750,176
|
|
20240312,125400,8582684300,35800,35800,35800,35750,378
|
|
20240312,125300,8569156950,35800,35850,35850,35800,121
|
|
20240312,125200,8564824500,35850,35900,35900,35800,381
|
|
20240312,125100,8551177850,35900,35850,35900,35850,190
|
|
20240312,125000,8544366300,35900,35850,35900,35850,151
|
|
20240312,124900,8538951750,35850,35800,35850,35800,155
|
|
20240312,124800,8533395250,35800,35850,35850,35800,58
|
|
20240312,124700,8531318600,35850,35800,35850,35800,288
|
|
20240312,124600,8520996700,35800,35750,35850,35750,289
|
|
20240312,124500,8510656350,35700,35700,35750,35700,291
|
|
20240312,124400,8500267600,35750,35850,35950,35750,977
|
|
20240312,124300,8465278950,35900,35900,35950,35850,382
|
|
20240312,124200,8451575550,35850,35850,35850,35850,268
|
|
20240312,124100,8441967750,35850,35800,35850,35800,111
|
|
20240312,124000,8437992200,35750,35750,35800,35750,187
|
|
20240312,123900,8431301900,35800,35800,35800,35750,522
|
|
20240312,123800,8412619800,35800,35800,35800,35800,660
|
|
20240312,123700,8388991800,35800,35750,35800,35750,1266
|
|
20240312,123600,8343729500,35750,35800,35800,35750,169
|
|
20240312,123500,8337685850,35800,35850,35850,35800,669
|
|
20240312,123400,8313729050,35850,35850,35900,35850,832
|
|
20240312,123300,8283901650,35900,35850,35900,35850,393
|
|
20240312,123200,8269807300,35850,35850,35850,35850,191
|
|
20240312,123100,8262959950,35850,35800,35900,35800,821
|
|
20240312,123000,8233530300,35900,35900,35900,35850,1897
|
|
20240312,122900,8165462400,35900,35950,35950,35900,2384
|
|
20240312,122800,8079799650,35950,35950,35950,35900,353
|
|
20240312,122700,8067115250,35950,35950,35950,35900,731
|
|
20240312,122600,8040836350,35950,35900,36000,35900,557
|
|
20240312,122500,8020826200,35950,35950,36000,35900,3007
|
|
20240312,122400,7912699900,35950,36000,36050,35950,1341
|
|
20240312,122300,7864423650,36000,36050,36050,36000,1266
|
|
20240312,122200,7818821350,36000,36000,36050,36000,2885
|
|
20240312,122100,7714916500,36000,35950,36000,35950,1581
|
|
20240312,122000,7658005550,35950,35950,36000,35950,732
|
|
20240312,121900,7631672850,36000,36000,36000,35950,555
|
|
20240312,121800,7611695600,35950,36000,36000,35950,742
|
|
20240312,121700,7584984400,36000,35950,36050,35950,2237
|
|
20240312,121600,7504429900,36000,36000,36050,36000,989
|
|
20240312,121500,7468824800,36000,35950,36050,35950,2077
|
|
20240312,121400,7394051100,35950,36050,36050,35950,3613
|
|
20240312,121300,7263997000,36050,36000,36050,36000,1884
|
|
20240312,121200,7196152900,36000,35750,36050,35750,25265
|
|
20240312,121100,6289106650,35750,35600,35750,35600,3262
|
|
20240312,121000,6172753250,35600,35550,35600,35550,707
|
|
20240312,120900,6147586450,35550,35550,35550,35550,675
|
|
20240312,120800,6123590200,35450,35500,35500,35450,64
|
|
20240312,120700,6121321100,35500,35400,35500,35400,131
|
|
20240312,120600,6116675800,35400,35500,35500,35400,108
|
|
20240312,120500,6112846900,35500,35400,35500,35400,138
|
|
20240312,120400,6107950300,35400,35400,35400,35400,52
|
|
20240312,120300,6106109500,35400,35400,35400,35400,34
|
|
20240312,120200,6104905900,35350,35500,35500,35350,118
|
|
20240312,120100,6100727500,35500,35550,35550,35500,296
|
|
20240312,120000,6090216400,35550,35500,35550,35500,311
|
|
20240312,115900,6079161850,35500,35450,35550,35450,2435
|
|
20240312,115800,5992700850,35450,35400,35450,35400,547
|
|
20240312,115700,5973312400,35400,35400,35450,35400,95
|
|
20240312,115600,5969949300,35450,35400,35450,35400,55
|
|
20240312,115500,5967999600,35400,35400,35450,35400,120
|
|
20240312,115400,5963750200,35450,35400,35450,35400,152
|
|
20240312,115300,5958368800,35400,35400,35450,35400,123
|
|
20240312,115200,5954014100,35350,35350,35350,35350,192
|
|
20240312,115100,5947226900,35350,35350,35350,35350,16
|
|
20240312,115000,5946661300,35350,35350,35400,35350,65
|
|
20240312,114900,5944363000,35300,35350,35350,35300,760
|
|
20240312,114800,5917518300,35350,35400,35400,35350,38
|
|
20240312,114700,5916173600,35350,35400,35400,35350,177
|
|
20240312,114600,5909916050,35400,35400,35400,35400,4
|
|
20240312,114500,5909774450,35400,35400,35400,35400,203
|
|
20240312,114400,5902588250,35400,35400,35400,35400,54
|
|
20240312,114300,5900676650,35400,35400,35400,35400,107
|
|
20240312,114200,5896888850,35450,35400,35450,35400,545
|
|
20240312,114100,5877588350,35400,35400,35400,35400,25
|
|
20240312,114000,5876703350,35400,35350,35400,35350,58
|
|
20240312,113900,5874650650,35350,35400,35400,35350,19
|
|
20240312,113800,5873978300,35400,35400,35400,35400,73
|
|
20240312,113700,5871394100,35450,35300,35450,35300,1490
|
|
20240312,113600,5818699750,35300,35300,35300,35300,5
|
|
20240312,113500,5818523250,35350,35350,35350,35350,438
|
|
20240312,113400,5803039950,35350,35350,35350,35300,66
|
|
20240312,113300,5800707350,35350,35350,35350,35300,609
|
|
20240312,113200,5779183550,35350,35350,35400,35300,324
|
|
20240312,113100,5767730150,35350,35400,35400,35300,419
|
|
20240312,113000,5752930100,35400,35400,35400,35400,29
|
|
20240312,112900,5751903500,35300,35350,35400,35300,296
|
|
20240312,112800,5741440000,35350,35400,35400,35350,34
|
|
20240312,112700,5740237050,35350,35350,35350,35350,39
|
|
20240312,112600,5738858400,35350,35400,35400,35350,49
|
|
20240312,112500,5737125400,35400,35400,35400,35350,105
|
|
20240312,112400,5733411000,35400,35400,35400,35350,47
|
|
20240312,112300,5731747450,35400,35350,35400,35350,24
|
|
20240312,112200,5730898400,35350,35350,35350,35350,255
|
|
20240312,112100,5721884150,35250,35400,35400,35200,832
|
|
20240312,112000,5692549050,35400,35350,35400,35350,6
|
|
20240312,111900,5692336700,35350,35250,35400,35250,361
|
|
20240312,111800,5679592700,35200,35250,35250,35200,643
|
|
20240312,111700,5656954900,35250,35250,35250,35250,2
|
|
20240312,111600,5656884400,35250,35250,35250,35250,8
|
|
20240312,111500,5656602400,35200,35200,35300,35200,129
|
|
20240312,111400,5652052950,35200,35250,35250,35150,83
|
|
20240312,111300,5649129100,35250,35150,35250,35100,233
|
|
20240312,111200,5640929700,35150,35200,35200,35150,839
|
|
20240312,111100,5611434300,35200,35200,35250,35200,1265
|
|
20240312,111000,5566901150,35200,35250,35250,35200,298
|
|
20240312,110900,5556398600,35250,35200,35250,35200,272
|
|
20240312,110800,5546817950,35200,35300,35350,35200,2651
|
|
20240312,110700,5453263350,35300,35350,35400,35300,296
|
|
20240312,110600,5442810500,35350,35300,35350,35300,350
|
|
20240312,110500,5430445450,35300,35300,35350,35300,492
|
|
20240312,110400,5413075550,35300,35400,35400,35300,4368
|
|
20240312,110300,5258672900,35400,35400,35450,35400,221
|
|
20240312,110200,5250847200,35450,35450,35500,35450,465
|
|
20240312,110100,5234362850,35450,35450,35500,35450,103
|
|
20240312,110000,5230710950,35450,35450,35500,35450,65
|
|
20240312,105900,5228406250,35450,35450,35500,35450,61
|
|
20240312,105800,5226243700,35450,35450,35500,35450,422
|
|
20240312,105700,5211282950,35500,35450,35500,35450,686
|
|
20240312,105600,5186933900,35450,35400,35500,35400,664
|
|
20240312,105500,5163393950,35400,35400,35450,35400,94
|
|
20240312,105400,5160064700,35450,35400,35450,35400,104
|
|
20240312,105300,5156377950,35400,35400,35450,35400,485
|
|
20240312,105200,5139208300,35400,35400,35450,35400,133
|
|
20240312,105100,5134497400,35450,35400,35450,35300,1585
|
|
20240312,105000,5078482900,35450,35450,35450,35400,90
|
|
20240312,104900,5075296600,35400,35400,35400,35400,230
|
|
20240312,104800,5067154600,35400,35350,35400,35350,185
|
|
20240312,104700,5060608300,35350,35400,35400,35350,123
|
|
20240312,104600,5056258300,35300,35350,35400,35300,1063
|
|
20240312,104500,5018684050,35400,35400,35400,35350,379
|
|
20240312,104400,5005269050,35400,35400,35400,35350,662
|
|
20240312,104300,4981836050,35450,35400,35450,35400,345
|
|
20240312,104200,4969622300,35400,35400,35450,35400,44
|
|
20240312,104100,4968064300,35400,35400,35450,35400,527
|
|
20240312,104000,4949394350,35400,35400,35400,35400,65
|
|
20240312,103900,4947093350,35350,35300,35450,35300,399
|
|
20240312,103800,4932971100,35350,35300,35350,35300,256
|
|
20240312,103700,4923926300,35350,35300,35350,35300,229
|
|
20240312,103600,4915841800,35300,35350,35400,35300,557
|
|
20240312,103500,4896150550,35400,35350,35400,35350,372
|
|
20240312,103400,4883000050,35350,35300,35350,35300,186
|
|
20240312,103300,4876429700,35350,35350,35400,35300,1169
|
|
20240312,103200,4835106350,35350,35350,35400,35350,81
|
|
20240312,103100,4832242850,35400,35400,35450,35350,315
|
|
20240312,103000,4821096400,35400,35400,35450,35350,78
|
|
20240312,102900,4818333550,35450,35350,35450,35350,494
|
|
20240312,102800,4800863950,35350,35400,35400,35350,333
|
|
20240312,102700,4789078200,35400,35400,35400,35400,52
|
|
20240312,102600,4787237400,35400,35450,35450,35400,300
|
|
20240312,102500,4776604100,35450,35500,35500,35450,118
|
|
20240312,102400,4772417750,35500,35500,35500,35500,235
|
|
20240312,102300,4764075250,35500,35600,35600,35500,812
|
|
20240312,102200,4735248200,35550,35600,35600,35550,343
|
|
20240312,102100,4723041100,35600,35650,35650,35600,126
|
|
20240312,102000,4718553850,35650,35650,35650,35600,328
|
|
20240312,101900,4706866550,35650,35650,35650,35650,299
|
|
20240312,101800,4696207200,35650,35650,35700,35650,300
|
|
20240312,101700,4685511050,35600,35700,35700,35550,2344
|
|
20240312,101600,4601880600,35700,35650,35700,35650,1250
|
|
20240312,101500,4557267350,35650,35550,35650,35500,2546
|
|
20240312,101400,4466554450,35600,35450,35600,35400,1126
|
|
20240312,101300,4426566550,35500,35450,35500,35450,113
|
|
20240312,101200,4422560500,35500,35600,35600,35500,894
|
|
20240312,101100,4390782100,35600,35600,35600,35550,36
|
|
20240312,101000,4389501050,35550,35600,35650,35550,42
|
|
20240312,100900,4388006400,35550,35650,35700,35550,865
|
|
20240312,100800,4357178950,35650,35550,35650,35550,1172
|
|
20240312,100700,4315427900,35550,35500,35550,35500,290
|
|
20240312,100600,4305126950,35500,35500,35500,35450,882
|
|
20240312,100500,4273817900,35500,35450,35500,35450,301
|
|
20240312,100400,4263144800,35450,35400,35450,35400,367
|
|
20240312,100300,4250139950,35400,35300,35450,35300,423
|
|
20240312,100200,4235184000,35300,35400,35400,35300,57
|
|
20240312,100100,4233167100,35400,35300,35450,35200,1893
|
|
20240312,100000,4166383200,35300,35300,35300,35250,223
|
|
20240312,095900,4158515300,35300,35300,35300,35200,635
|
|
20240312,095800,4136112350,35250,35300,35300,35250,1635
|
|
20240312,095700,4078448350,35300,35400,35400,35300,2196
|
|
20240312,095600,4000849500,35400,35400,35450,35400,905
|
|
20240312,095500,3968805700,35450,35350,35450,35350,349
|
|
20240312,095400,3956450350,35350,35350,35400,35350,254
|
|
20240312,095300,3947463300,35350,35300,35350,35300,1438
|
|
20240312,095200,3896631100,35350,35300,35350,35250,964
|
|
20240312,095100,3862618600,35300,35300,35300,35250,1260
|
|
20240312,095000,3818172150,35300,35350,35350,35200,2164
|
|
20240312,094900,3741777800,35350,35400,35450,35350,1491
|
|
20240312,094800,3689018900,35400,35450,35500,35400,1819
|
|
20240312,094700,3624569800,35450,35500,35500,35400,1277
|
|
20240312,094600,3579306450,35450,35550,35550,35450,2436
|
|
20240312,094500,3492798200,35550,35550,35700,35550,402
|
|
20240312,094400,3478494650,35700,35700,35700,35550,988
|
|
20240312,094300,3443329400,35700,35700,35750,35600,2368
|
|
20240312,094200,3358956100,35700,35650,35750,35600,1447
|
|
20240312,094100,3307289150,35700,35600,35700,35550,726
|
|
20240312,094000,3281424600,35550,35600,35600,35550,676
|
|
20240312,093900,3257364300,35550,35550,35600,35550,524
|
|
20240312,093800,3238722750,35550,35550,35600,35550,334
|
|
20240312,093700,3226845100,35550,35600,35600,35500,1252
|
|
20240312,093600,3182325450,35600,35500,35600,35500,375
|
|
20240312,093500,3169006250,35500,35600,35650,35500,3334
|
|
20240312,093400,3050517600,35600,35600,35700,35600,1353
|
|
20240312,093300,3002307100,35650,35700,35750,35600,1052
|
|
20240312,093200,2964766350,35750,35800,35850,35550,6369
|
|
20240312,093100,2737138250,35800,35700,35800,35650,4556
|
|
20240312,093000,2574159200,35700,35600,35700,35550,5394
|
|
20240312,092900,2381872900,35600,35500,35650,35450,9015
|
|
20240312,092800,2061337050,35500,35450,35500,35400,3602
|
|
20240312,092700,1933624800,35450,35400,35450,35400,449
|
|
20240312,092600,1917719900,35400,35400,35400,35350,2207
|
|
20240312,092500,1839596250,35350,35300,35350,35300,2038
|
|
20240312,092400,1767599000,35300,35300,35350,35250,570
|
|
20240312,092300,1747478100,35300,35250,35300,35150,1262
|
|
20240312,092200,1702931700,35250,35150,35250,35100,6435
|
|
20240312,092100,1476362300,35150,35200,35200,35150,154
|
|
20240312,092000,1470942750,35200,35150,35200,35150,53
|
|
20240312,091900,1469079550,35150,35200,35200,35150,466
|
|
20240312,091800,1452687150,35150,35200,35250,35150,655
|
|
20240312,091700,1429645550,35200,35100,35200,35050,1053
|
|
20240312,091600,1392632150,35100,35150,35200,35100,517
|
|
20240312,091500,1374465800,35100,35250,35250,35100,253
|
|
20240312,091400,1365577350,35250,35250,35300,35200,1342
|
|
20240312,091300,1318265250,35100,35200,35300,35050,2197
|
|
20240312,091200,1240956350,35200,35200,35200,35050,2258
|
|
20240312,091100,1161592650,35200,35150,35200,35100,2334
|
|
20240312,091000,1079543250,35100,35000,35150,34950,2068
|
|
20240312,090900,1007049850,35000,35000,35050,34950,1854
|
|
20240312,090800,942179700,35000,35050,35100,35000,1329
|
|
20240312,090700,895654800,35050,35150,35200,35050,1226
|
|
20240312,090600,852633800,35150,35200,35200,35150,813
|
|
20240312,090500,824042200,35200,35050,35200,35050,529
|
|
20240312,090400,805453850,35050,35200,35300,35000,2502
|
|
20240312,090300,717672400,35200,35300,35450,35200,2524
|
|
20240312,090200,628499050,35300,35250,35450,35000,5407
|
|
20240312,090100,437488900,35250,35150,35350,35150,3650
|
|
20240312,090000,308715350,35150,34850,35400,34850,8795
|