588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,184400,13706091800,37300,37300,37300,37300,0
|
|
20240314,184300,13706091800,37300,37300,37300,37300,0
|
|
20240314,184200,13706091800,37300,37300,37300,37300,0
|
|
20240314,184100,13706091800,37300,37300,37300,37300,0
|
|
20240314,184000,13706091800,37300,37300,37300,37300,0
|
|
20240314,183900,13706091800,37300,37300,37300,37300,0
|
|
20240314,183800,13706091800,37300,37300,37300,37300,0
|
|
20240314,183700,13706091800,37300,37300,37300,37300,0
|
|
20240314,183600,13706091800,37300,37300,37300,37300,0
|
|
20240314,183500,13706091800,37300,37300,37300,37300,0
|
|
20240314,183400,13706091800,37300,37300,37300,37300,0
|
|
20240314,183300,13706091800,37300,37300,37300,37300,0
|
|
20240314,183200,13706091800,37300,37300,37300,37300,0
|
|
20240314,183100,13706091800,37300,37300,37300,37300,0
|
|
20240314,183000,13706091800,37300,37300,37300,37300,0
|
|
20240314,182900,13706091800,37300,37300,37300,37300,0
|
|
20240314,182800,13706091800,37300,37300,37300,37300,0
|
|
20240314,182700,13706091800,37300,37300,37300,37300,0
|
|
20240314,182600,13706091800,37300,37300,37300,37300,0
|
|
20240314,182500,13706091800,37300,37300,37300,37300,0
|
|
20240314,182400,13706091800,37300,37300,37300,37300,0
|
|
20240314,182300,13706091800,37300,37300,37300,37300,0
|
|
20240314,182200,13706091800,37300,37300,37300,37300,0
|
|
20240314,182100,13706091800,37300,37300,37300,37300,0
|
|
20240314,182000,13706091800,37300,37300,37300,37300,0
|
|
20240314,181900,13706091800,37300,37300,37300,37300,0
|
|
20240314,181800,13706091800,37300,37300,37300,37300,0
|
|
20240314,181700,13706091800,37300,37300,37300,37300,0
|
|
20240314,181600,13706091800,37300,37300,37300,37300,0
|
|
20240314,181500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,181400,13706091800,37300,37300,37300,37300,0
|
|
20240314,181300,13706091800,37300,37300,37300,37300,0
|
|
20240314,181200,13706091800,37300,37300,37300,37300,0
|
|
20240314,181100,13706091800,37300,37300,37300,37300,0
|
|
20240314,181000,13706091800,37300,37300,37300,37300,0
|
|
20240314,180900,13706091800,37300,37300,37300,37300,0
|
|
20240314,180800,13706091800,37300,37300,37300,37300,0
|
|
20240314,180700,13706091800,37300,37300,37300,37300,0
|
|
20240314,180600,13706091800,37300,37300,37300,37300,0
|
|
20240314,180500,13706091800,37300,37300,37300,37300,0
|
|
20240314,180400,13706091800,37300,37300,37300,37300,0
|
|
20240314,180300,13706091800,37300,37300,37300,37300,0
|
|
20240314,180200,13706091800,37300,37300,37300,37300,0
|
|
20240314,180100,13706091800,37300,37300,37300,37300,0
|
|
20240314,180000,13706091800,37300,37300,37300,37300,0
|
|
20240314,175900,13706091800,37300,37300,37300,37300,0
|
|
20240314,175800,13706091800,37300,37300,37300,37300,0
|
|
20240314,175700,13706091800,37300,37300,37300,37300,0
|
|
20240314,175600,13706091800,37300,37300,37300,37300,0
|
|
20240314,175500,13706091800,37300,37300,37300,37300,0
|
|
20240314,175400,13706091800,37300,37300,37300,37300,0
|
|
20240314,175300,13706091800,37300,37300,37300,37300,0
|
|
20240314,175200,13706091800,37300,37300,37300,37300,0
|
|
20240314,175100,13706091800,37300,37300,37300,37300,0
|
|
20240314,175000,13706091800,37300,37300,37300,37300,0
|
|
20240314,174900,13706091800,37300,37300,37300,37300,0
|
|
20240314,174800,13706091800,37300,37300,37300,37300,0
|
|
20240314,174700,13706091800,37300,37300,37300,37300,0
|
|
20240314,174600,13706091800,37300,37300,37300,37300,0
|
|
20240314,174500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,174400,13706091800,37300,37300,37300,37300,0
|
|
20240314,174300,13706091800,37300,37300,37300,37300,0
|
|
20240314,174200,13706091800,37300,37300,37300,37300,0
|
|
20240314,174100,13706091800,37300,37300,37300,37300,0
|
|
20240314,174000,13706091800,37300,37300,37300,37300,0
|
|
20240314,173900,13706091800,37300,37300,37300,37300,0
|
|
20240314,173800,13706091800,37300,37300,37300,37300,0
|
|
20240314,173700,13706091800,37300,37300,37300,37300,0
|
|
20240314,173600,13706091800,37300,37300,37300,37300,0
|
|
20240314,173500,13706091800,37300,37300,37300,37300,0
|
|
20240314,173400,13706091800,37300,37300,37300,37300,0
|
|
20240314,173300,13706091800,37300,37300,37300,37300,0
|
|
20240314,173200,13706091800,37300,37300,37300,37300,0
|
|
20240314,173100,13706091800,37300,37300,37300,37300,0
|
|
20240314,173000,13706091800,37300,37300,37300,37300,0
|
|
20240314,172900,13706091800,37300,37300,37300,37300,0
|
|
20240314,172800,13706091800,37300,37300,37300,37300,0
|
|
20240314,172700,13706091800,37300,37300,37300,37300,0
|
|
20240314,172600,13706091800,37300,37300,37300,37300,0
|
|
20240314,172500,13706091800,37300,37300,37300,37300,0
|
|
20240314,172400,13706091800,37300,37300,37300,37300,0
|
|
20240314,172300,13706091800,37300,37300,37300,37300,0
|
|
20240314,172200,13706091800,37300,37300,37300,37300,0
|
|
20240314,172100,13706091800,37300,37300,37300,37300,0
|
|
20240314,172000,13706091800,37300,37300,37300,37300,0
|
|
20240314,171900,13706091800,37300,37300,37300,37300,0
|
|
20240314,171800,13706091800,37300,37300,37300,37300,0
|
|
20240314,171700,13706091800,37300,37300,37300,37300,0
|
|
20240314,171600,13706091800,37300,37300,37300,37300,0
|
|
20240314,171500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,171400,13706091800,37300,37300,37300,37300,0
|
|
20240314,171300,13706091800,37300,37300,37300,37300,0
|
|
20240314,171200,13706091800,37300,37300,37300,37300,0
|
|
20240314,171100,13706091800,37300,37300,37300,37300,0
|
|
20240314,171000,13706091800,37300,37300,37300,37300,0
|
|
20240314,170900,13706091800,37300,37300,37300,37300,0
|
|
20240314,170800,13706091800,37300,37300,37300,37300,0
|
|
20240314,170700,13706091800,37300,37300,37300,37300,0
|
|
20240314,170600,13706091800,37300,37300,37300,37300,0
|
|
20240314,170500,13706091800,37300,37300,37300,37300,0
|
|
20240314,170400,13706091800,37300,37300,37300,37300,0
|
|
20240314,170300,13706091800,37300,37300,37300,37300,0
|
|
20240314,170200,13706091800,37300,37300,37300,37300,0
|
|
20240314,170100,13706091800,37300,37300,37300,37300,0
|
|
20240314,170000,13706091800,37300,37300,37300,37300,0
|
|
20240314,165900,13706091800,37300,37300,37300,37300,0
|
|
20240314,165800,13706091800,37300,37300,37300,37300,0
|
|
20240314,165700,13706091800,37300,37300,37300,37300,0
|
|
20240314,165600,13706091800,37300,37300,37300,37300,0
|
|
20240314,165500,13706091800,37300,37300,37300,37300,0
|
|
20240314,165400,13706091800,37300,37300,37300,37300,0
|
|
20240314,165300,13706091800,37300,37300,37300,37300,0
|
|
20240314,165200,13706091800,37300,37300,37300,37300,0
|
|
20240314,165100,13706091800,37300,37300,37300,37300,0
|
|
20240314,165000,13706091800,37300,37300,37300,37300,0
|
|
20240314,164900,13706091800,37300,37300,37300,37300,0
|
|
20240314,164800,13706091800,37300,37300,37300,37300,0
|
|
20240314,164700,13706091800,37300,37300,37300,37300,0
|
|
20240314,164600,13706091800,37300,37300,37300,37300,0
|
|
20240314,164500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,164400,13706091800,37300,37300,37300,37300,0
|
|
20240314,164300,13706091800,37300,37300,37300,37300,0
|
|
20240314,164200,13706091800,37300,37300,37300,37300,0
|
|
20240314,164100,13706091800,37300,37300,37300,37300,0
|
|
20240314,164000,13706091800,37300,37300,37300,37300,0
|
|
20240314,163900,13706091800,37300,37300,37300,37300,0
|
|
20240314,163800,13706091800,37300,37300,37300,37300,0
|
|
20240314,163700,13706091800,37300,37300,37300,37300,0
|
|
20240314,163600,13706091800,37300,37300,37300,37300,0
|
|
20240314,163500,13706091800,37300,37300,37300,37300,0
|
|
20240314,163400,13706091800,37300,37300,37300,37300,0
|
|
20240314,163300,13706091800,37300,37300,37300,37300,0
|
|
20240314,163200,13706091800,37300,37300,37300,37300,0
|
|
20240314,163100,13706091800,37300,37300,37300,37300,0
|
|
20240314,163000,13706091800,37300,37300,37300,37300,0
|
|
20240314,162900,13706091800,37300,37300,37300,37300,0
|
|
20240314,162800,13706091800,37300,37300,37300,37300,0
|
|
20240314,162700,13706091800,37300,37300,37300,37300,0
|
|
20240314,162600,13706091800,37300,37300,37300,37300,0
|
|
20240314,162500,13706091800,37300,37300,37300,37300,0
|
|
20240314,162400,13706091800,37300,37300,37300,37300,0
|
|
20240314,162300,13706091800,37300,37300,37300,37300,0
|
|
20240314,162200,13706091800,37300,37300,37300,37300,0
|
|
20240314,162100,13706091800,37300,37300,37300,37300,0
|
|
20240314,162000,13706091800,37300,37300,37300,37300,0
|
|
20240314,161900,13706091800,37300,37300,37300,37300,0
|
|
20240314,161800,13706091800,37300,37300,37300,37300,0
|
|
20240314,161700,13706091800,37300,37300,37300,37300,0
|
|
20240314,161600,13706091800,37300,37300,37300,37300,0
|
|
20240314,161500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,161400,13706091800,37300,37300,37300,37300,0
|
|
20240314,161300,13706091800,37300,37300,37300,37300,0
|
|
20240314,161200,13706091800,37300,37300,37300,37300,0
|
|
20240314,161100,13706091800,37300,37300,37300,37300,0
|
|
20240314,161000,13706091800,37300,37300,37300,37300,0
|
|
20240314,160900,13706091800,37300,37300,37300,37300,0
|
|
20240314,160800,13706091800,37300,37300,37300,37300,0
|
|
20240314,160700,13706091800,37300,37300,37300,37300,0
|
|
20240314,160600,13706091800,37300,37300,37300,37300,0
|
|
20240314,160500,13706091800,37300,37300,37300,37300,0
|
|
20240314,160400,13706091800,37300,37300,37300,37300,0
|
|
20240314,160300,13706091800,37300,37300,37300,37300,0
|
|
20240314,160200,13706091800,37300,37300,37300,37300,0
|
|
20240314,160100,13706091800,37300,37300,37300,37300,0
|
|
20240314,160000,13706091800,37300,37300,37300,37300,0
|
|
20240314,155900,13706091800,37300,37300,37300,37300,0
|
|
20240314,155800,13706091800,37300,37300,37300,37300,0
|
|
20240314,155700,13706091800,37300,37300,37300,37300,0
|
|
20240314,155600,13706091800,37300,37300,37300,37300,0
|
|
20240314,155500,13706091800,37300,37300,37300,37300,0
|
|
20240314,155400,13706091800,37300,37300,37300,37300,0
|
|
20240314,155300,13706091800,37300,37300,37300,37300,0
|
|
20240314,155200,13706091800,37300,37300,37300,37300,0
|
|
20240314,155100,13706091800,37300,37300,37300,37300,0
|
|
20240314,155000,13706091800,37300,37300,37300,37300,0
|
|
20240314,154900,13706091800,37300,37300,37300,37300,0
|
|
20240314,154800,13706091800,37300,37300,37300,37300,0
|
|
20240314,154700,13706091800,37300,37300,37300,37300,0
|
|
20240314,154600,13706091800,37300,37300,37300,37300,0
|
|
20240314,154500,13706091800,37300,37300,37300,37300,24848
|
|
20240314,154400,13706091800,37300,37300,37300,37300,0
|
|
20240314,154300,13706091800,37300,37300,37300,37300,0
|
|
20240314,154200,13706091800,37300,37300,37300,37300,0
|
|
20240314,154100,13706091800,37300,37300,37300,37300,0
|
|
20240314,154000,13706091800,37300,37300,37300,37300,0
|
|
20240314,153900,13706091800,37300,37300,37300,37300,0
|
|
20240314,153800,13706091800,37300,37300,37300,37300,0
|
|
20240314,153700,13706091800,37300,37300,37300,37300,0
|
|
20240314,153600,13706091800,37300,37300,37300,37300,0
|
|
20240314,153500,13706091800,37300,37300,37300,37300,0
|
|
20240314,153400,13706091800,37300,37300,37300,37300,0
|
|
20240314,153300,13706091800,37300,37300,37300,37300,0
|
|
20240314,153200,13706091800,37300,37300,37300,37300,0
|
|
20240314,153100,13706091800,37300,37300,37300,37300,0
|
|
20240314,153000,13706091800,37300,37300,37300,37300,24848
|
|
20240314,152900,12779261400,37300,37300,37300,37300,0
|
|
20240314,152800,12779261400,37300,37300,37300,37300,0
|
|
20240314,152700,12779261400,37300,37300,37300,37300,0
|
|
20240314,152600,12779261400,37300,37300,37300,37300,0
|
|
20240314,152500,12779261400,37300,37300,37300,37300,0
|
|
20240314,152400,12779261400,37300,37300,37300,37300,0
|
|
20240314,152300,12779261400,37300,37300,37300,37300,0
|
|
20240314,152200,12779261400,37300,37300,37300,37300,0
|
|
20240314,152100,12779261400,37300,37300,37300,37300,0
|
|
20240314,152000,12779261400,37300,37300,37300,37300,0
|
|
20240314,151900,12779261400,37300,37400,37400,37300,1754
|
|
20240314,151800,12713748100,37350,37350,37400,37350,485
|
|
20240314,151700,12695624550,37350,37350,37400,37350,438
|
|
20240314,151600,12679261300,37350,37300,37400,37300,4418
|
|
20240314,151500,12514271400,37300,37300,37350,37300,195
|
|
20240314,151400,12506997100,37300,37300,37350,37300,1175
|
|
20240314,151300,12463163450,37300,37300,37350,37300,379
|
|
20240314,151200,12449025500,37300,37300,37350,37300,448
|
|
20240314,151100,12432311750,37350,37300,37350,37300,277
|
|
20240314,151000,12421975650,37300,37300,37350,37300,432
|
|
20240314,150900,12405855150,37350,37350,37350,37300,431
|
|
20240314,150800,12389771850,37350,37350,37350,37300,107
|
|
20240314,150700,12385775450,37350,37350,37350,37300,482
|
|
20240314,150600,12367775750,37300,37300,37350,37300,137
|
|
20240314,150500,12362661250,37350,37350,37350,37300,654
|
|
20240314,150400,12338252000,37350,37300,37350,37300,100
|
|
20240314,150300,12334517200,37300,37350,37350,37300,170
|
|
20240314,150200,12328173700,37300,37350,37350,37300,95
|
|
20240314,150100,12324626900,37350,37350,37350,37300,106
|
|
20240314,150000,12320670150,37350,37300,37350,37300,74
|
|
20240314,145900,12317909300,37300,37300,37350,37300,178
|
|
20240314,145800,12311269650,37300,37350,37350,37300,392
|
|
20240314,145700,12296640000,37300,37350,37350,37300,478
|
|
20240314,145600,12278798450,37300,37300,37350,37300,207
|
|
20240314,145500,12271072650,37300,37300,37350,37300,198
|
|
20240314,145400,12263686550,37300,37400,37400,37300,47
|
|
20240314,145300,12261930850,37300,37350,37400,37300,301
|
|
20240314,145200,12250700800,37400,37400,37400,37400,74
|
|
20240314,145100,12247933200,37400,37300,37450,37300,971
|
|
20240314,145000,12211673450,37400,37350,37400,37300,862
|
|
20240314,144900,12179507650,37400,37350,37400,37350,1452
|
|
20240314,144800,12125218900,37350,37350,37400,37350,312
|
|
20240314,144700,12113565650,37350,37400,37400,37350,716
|
|
20240314,144600,12086821100,37350,37400,37400,37350,513
|
|
20240314,144500,12067655100,37350,37400,37400,37350,46
|
|
20240314,144400,12065935400,37400,37350,37400,37350,547
|
|
20240314,144300,12045504450,37300,37300,37350,37300,1436
|
|
20240314,144200,11991872850,37300,37250,37300,37250,1866
|
|
20240314,144100,11922273550,37300,37300,37300,37250,54
|
|
20240314,144000,11920259450,37300,37250,37300,37250,261
|
|
20240314,143900,11910528200,37300,37300,37300,37250,302
|
|
20240314,143800,11899274750,37300,37250,37300,37250,255
|
|
20240314,143700,11889774400,37250,37300,37300,37250,119
|
|
20240314,143600,11885339500,37250,37300,37300,37250,62
|
|
20240314,143500,11883027050,37250,37300,37300,37250,487
|
|
20240314,143400,11864879000,37300,37250,37300,37250,120
|
|
20240314,143300,11860405950,37250,37300,37300,37250,381
|
|
20240314,143200,11846196550,37300,37250,37300,37250,184
|
|
20240314,143100,11839333950,37300,37250,37300,37250,167
|
|
20240314,143000,11833112150,37250,37300,37300,37250,46
|
|
20240314,142900,11831396500,37300,37300,37300,37300,959
|
|
20240314,142800,11795625800,37300,37300,37350,37300,54
|
|
20240314,142700,11793611050,37300,37300,37350,37300,1138
|
|
20240314,142600,11751163600,37300,37350,37350,37300,35
|
|
20240314,142500,11749857300,37350,37350,37350,37300,145
|
|
20240314,142400,11744445150,37350,37300,37350,37300,5
|
|
20240314,142300,11744258550,37350,37300,37350,37300,84
|
|
20240314,142200,11741125250,37300,37300,37350,37300,315
|
|
20240314,142100,11729372150,37300,37300,37350,37300,34
|
|
20240314,142000,11728103600,37350,37350,37350,37350,712
|
|
20240314,141900,11701510400,37350,37400,37400,37350,1271
|
|
20240314,141800,11654037750,37350,37400,37400,37350,95
|
|
20240314,141700,11650485400,37400,37350,37400,37350,83
|
|
20240314,141600,11647385100,37350,37350,37400,37350,100
|
|
20240314,141500,11643646700,37400,37400,37400,37350,34
|
|
20240314,141400,11642376600,37400,37400,37400,37350,233
|
|
20240314,141300,11633662500,37350,37400,37400,37350,42
|
|
20240314,141200,11632092000,37400,37400,37400,37350,119
|
|
20240314,141100,11627645900,37350,37350,37350,37350,26
|
|
20240314,141000,11626674800,37350,37350,37400,37350,262
|
|
20240314,140900,11616886150,37350,37400,37400,37350,75
|
|
20240314,140800,11614083350,37400,37350,37400,37350,110
|
|
20240314,140700,11609974200,37350,37350,37400,37350,71
|
|
20240314,140600,11607319450,37350,37350,37350,37350,7
|
|
20240314,140500,11607058000,37400,37400,37400,37300,118
|
|
20240314,140400,11602655900,37350,37350,37400,37350,1058
|
|
20240314,140300,11563137250,37400,37400,37400,37350,29
|
|
20240314,140200,11562052750,37400,37350,37400,37350,174
|
|
20240314,140100,11555546300,37400,37350,37400,37350,217
|
|
20240314,140000,11547431000,37350,37350,37400,37350,121
|
|
20240314,135900,11542905900,37350,37350,37400,37350,274
|
|
20240314,135800,11532670350,37400,37400,37400,37350,11
|
|
20240314,135700,11532259350,37400,37350,37400,37350,58
|
|
20240314,135600,11530092550,37350,37350,37350,37350,101
|
|
20240314,135500,11526320200,37350,37300,37400,37300,523
|
|
20240314,135400,11506786150,37300,37350,37350,37300,198
|
|
20240314,135300,11499398000,37350,37350,37400,37350,151
|
|
20240314,135200,11493758100,37350,37350,37350,37350,110
|
|
20240314,135100,11489649600,37300,37350,37350,37300,3483
|
|
20240314,135000,11359714400,37350,37350,37350,37300,172
|
|
20240314,134900,11353292300,37350,37300,37350,37300,103
|
|
20240314,134800,11349447550,37350,37350,37350,37300,667
|
|
20240314,134700,11324535450,37300,37350,37350,37300,181
|
|
20240314,134600,11317776650,37350,37350,37350,37300,28
|
|
20240314,134500,11316731650,37350,37250,37350,37250,187
|
|
20240314,134400,11309756650,37250,37300,37300,37250,1426
|
|
20240314,134300,11256637500,37250,37300,37350,37250,916
|
|
20240314,134200,11222470300,37300,37250,37300,37250,53
|
|
20240314,134100,11220495200,37250,37250,37300,37250,61
|
|
20240314,134000,11218221900,37300,37300,37300,37250,301
|
|
20240314,133900,11207002100,37300,37250,37300,37250,108
|
|
20240314,133800,11202974650,37250,37300,37300,37250,439
|
|
20240314,133700,11186600000,37300,37300,37350,37250,566
|
|
20240314,133600,11165502600,37250,37300,37350,37250,164
|
|
20240314,133500,11159385000,37300,37350,37350,37250,73
|
|
20240314,133400,11156661800,37350,37350,37350,37350,41
|
|
20240314,133300,11155130450,37250,37300,37350,37250,1039
|
|
20240314,133200,11116371500,37350,37300,37350,37300,1208
|
|
20240314,133100,11071312000,37350,37350,37350,37350,43
|
|
20240314,133000,11069705950,37350,37400,37400,37300,270
|
|
20240314,132900,11059630950,37350,37350,37400,37350,11
|
|
20240314,132800,11059219850,37350,37400,37400,37300,143
|
|
20240314,132700,11053885300,37350,37350,37400,37300,1498
|
|
20240314,132600,10997956250,37300,37300,37350,37300,207
|
|
20240314,132500,10990233050,37300,37350,37350,37300,98
|
|
20240314,132400,10986575450,37350,37350,37350,37300,172
|
|
20240314,132300,10980157950,37350,37350,37350,37300,111
|
|
20240314,132200,10976014600,37350,37300,37350,37300,216
|
|
20240314,132100,10967957050,37300,37350,37350,37300,90
|
|
20240314,132000,10964596300,37350,37350,37400,37300,68
|
|
20240314,131900,10962055550,37300,37400,37400,37300,557
|
|
20240314,131800,10941260050,37400,37350,37400,37350,35
|
|
20240314,131700,10939951500,37400,37300,37400,37300,41
|
|
20240314,131600,10938419300,37300,37400,37400,37300,1014
|
|
20240314,131500,10900596350,37350,37350,37350,37350,357
|
|
20240314,131400,10887262400,37350,37350,37350,37350,261
|
|
20240314,131300,10877514050,37350,37400,37400,37350,740
|
|
20240314,131200,10849873500,37350,37400,37400,37350,1663
|
|
20240314,131100,10787759450,37350,37400,37400,37350,209
|
|
20240314,131000,10779945750,37350,37400,37400,37350,257
|
|
20240314,130900,10770346550,37350,37350,37400,37350,504
|
|
20240314,130800,10751506500,37400,37350,37400,37350,110
|
|
20240314,130700,10747393850,37450,37450,37450,37450,16
|
|
20240314,130600,10746794650,37450,37350,37450,37350,173
|
|
20240314,130500,10740317900,37350,37400,37450,37350,1458
|
|
20240314,130400,10685796350,37450,37450,37500,37400,866
|
|
20240314,130300,10653365350,37450,37450,37500,37450,129
|
|
20240314,130200,10648534250,37500,37500,37500,37500,20
|
|
20240314,130100,10647784250,37500,37450,37500,37450,92
|
|
20240314,130000,10644336600,37500,37450,37500,37450,210
|
|
20240314,125900,10636471050,37450,37500,37500,37450,235
|
|
20240314,125800,10627663800,37450,37400,37500,37400,107
|
|
20240314,125700,10623658900,37400,37450,37500,37400,753
|
|
20240314,125600,10595455900,37500,37500,37500,37450,58
|
|
20240314,125500,10593282800,37550,37550,37550,37400,401
|
|
20240314,125400,10578272500,37550,37450,37550,37450,734
|
|
20240314,125300,10550742150,37450,37450,37600,37450,2102
|
|
20240314,125200,10471891250,37450,37450,37450,37400,152
|
|
20240314,125100,10466203850,37400,37400,37400,37400,1269
|
|
20240314,125000,10418743250,37400,37450,37450,37400,511
|
|
20240314,124900,10399609850,37450,37450,37500,37450,37
|
|
20240314,124800,10398224150,37500,37500,37500,37450,27
|
|
20240314,124700,10397212550,37450,37450,37500,37450,129
|
|
20240314,124600,10392377450,37450,37500,37500,37450,147
|
|
20240314,124500,10386865850,37500,37400,37500,37400,98
|
|
20240314,124400,10383198400,37400,37400,37500,37400,76
|
|
20240314,124300,10380351700,37400,37400,37450,37400,133
|
|
20240314,124200,10375376550,37400,37450,37450,37400,180
|
|
20240314,124100,10368636850,37450,37500,37500,37450,348
|
|
20240314,124000,10355586950,37450,37500,37500,37450,624
|
|
20240314,123900,10332189950,37500,37500,37500,37400,3185
|
|
20240314,123800,10212841900,37500,37450,37500,37450,63
|
|
20240314,123700,10210480500,37500,37500,37500,37500,14
|
|
20240314,123600,10209955500,37500,37450,37500,37450,356
|
|
20240314,123500,10196623250,37450,37450,37500,37450,162
|
|
20240314,123400,10190554500,37450,37450,37450,37400,717
|
|
20240314,123300,10163707900,37400,37450,37450,37400,56
|
|
20240314,123200,10161611100,37400,37400,37450,37400,69
|
|
20240314,123100,10159027150,37450,37450,37450,37450,541
|
|
20240314,123000,10138766700,37450,37500,37500,37450,288
|
|
20240314,122900,10127980050,37450,37450,37500,37450,265
|
|
20240314,122800,10118048350,37500,37450,37500,37450,340
|
|
20240314,122700,10105298500,37450,37500,37500,37450,542
|
|
20240314,122600,10084986950,37500,37450,37500,37450,98
|
|
20240314,122500,10081315350,37500,37500,37500,37450,107
|
|
20240314,122400,10077302900,37450,37500,37500,37450,180
|
|
20240314,122300,10070557050,37450,37450,37500,37450,165
|
|
20240314,122200,10064373650,37500,37500,37500,37500,67
|
|
20240314,122100,10061861150,37500,37500,37500,37450,128
|
|
20240314,122000,10057061250,37450,37500,37500,37450,171
|
|
20240314,121900,10050656800,37500,37500,37500,37500,17
|
|
20240314,121800,10050019300,37450,37450,37500,37450,19
|
|
20240314,121700,10049306900,37500,37500,37500,37450,34
|
|
20240314,121600,10048032550,37500,37450,37500,37450,331
|
|
20240314,121500,10035634800,37450,37450,37500,37450,473
|
|
20240314,121400,10017920100,37500,37500,37550,37450,217
|
|
20240314,121300,10009781550,37450,37500,37500,37450,336
|
|
20240314,121200,9997181600,37500,37450,37500,37450,529
|
|
20240314,121100,9977344500,37450,37500,37500,37450,118
|
|
20240314,121000,9972924400,37500,37500,37500,37450,206
|
|
20240314,120900,9965201900,37500,37500,37500,37500,38
|
|
20240314,120800,9963776900,37500,37500,37500,37500,48
|
|
20240314,120700,9961976900,37500,37450,37500,37450,191
|
|
20240314,120600,9954819650,37450,37500,37500,37450,86
|
|
20240314,120500,9951594800,37500,37450,37500,37450,437
|
|
20240314,120400,9935226050,37450,37450,37500,37450,24
|
|
20240314,120300,9934326850,37500,37450,37500,37450,226
|
|
20240314,120200,9925862750,37450,37500,37500,37450,48
|
|
20240314,120100,9924062900,37500,37500,37500,37450,50
|
|
20240314,120000,9922188050,37450,37450,37500,37450,108
|
|
20240314,115900,9918143200,37450,37450,37500,37450,814
|
|
20240314,115800,9887658650,37500,37500,37500,37450,263
|
|
20240314,115700,9877797150,37500,37450,37500,37450,193
|
|
20240314,115600,9870569050,37450,37500,37500,37450,68
|
|
20240314,115500,9868021900,37500,37450,37550,37450,280
|
|
20240314,115400,9857517050,37500,37400,37550,37400,256
|
|
20240314,115300,9847925200,37400,37550,37550,37400,1849
|
|
20240314,115200,9778605300,37500,37550,37550,37500,332
|
|
20240314,115100,9766147450,37550,37500,37600,37500,251
|
|
20240314,115000,9756726800,37500,37600,37600,37500,72
|
|
20240314,114900,9754025700,37600,37500,37600,37500,130
|
|
20240314,114800,9749145350,37500,37500,37550,37500,37
|
|
20240314,114700,9747757800,37500,37500,37550,37500,119
|
|
20240314,114600,9743293250,37500,37550,37600,37500,293
|
|
20240314,114500,9732292250,37600,37550,37600,37500,108
|
|
20240314,114400,9728236550,37550,37600,37600,37500,76
|
|
20240314,114300,9725382000,37550,37550,37600,37550,450
|
|
20240314,114200,9708484000,37600,37550,37600,37550,255
|
|
20240314,114100,9698908650,37550,37550,37550,37500,642
|
|
20240314,114000,9674802750,37550,37500,37550,37500,1197
|
|
20240314,113900,9629906400,37500,37550,37550,37500,259
|
|
20240314,113800,9620186550,37500,37550,37550,37500,204
|
|
20240314,113700,9612531500,37550,37550,37550,37550,300
|
|
20240314,113600,9601266500,37550,37550,37600,37500,353
|
|
20240314,113500,9588009600,37550,37550,37600,37500,506
|
|
20240314,113400,9569006900,37550,37500,37550,37500,2077
|
|
20240314,113300,9491091700,37500,37500,37500,37500,227
|
|
20240314,113200,9482579200,37500,37500,37500,37450,145
|
|
20240314,113100,9477146900,37450,37450,37450,37450,932
|
|
20240314,113000,9442243500,37450,37400,37450,37400,291
|
|
20240314,112900,9431360050,37400,37400,37400,37400,185
|
|
20240314,112800,9424441050,37400,37450,37450,37400,89
|
|
20240314,112700,9421111400,37400,37450,37450,37400,21
|
|
20240314,112600,9420325000,37400,37400,37400,37400,47
|
|
20240314,112500,9418567200,37400,37450,37450,37400,566
|
|
20240314,112400,9397370550,37400,37350,37450,37350,1060
|
|
20240314,112300,9357731250,37350,37350,37350,37350,3
|
|
20240314,112200,9357619200,37350,37400,37450,37350,430
|
|
20240314,112100,9341534950,37400,37350,37400,37350,703
|
|
20240314,112000,9315248450,37350,37350,37350,37350,369
|
|
20240314,111900,9301466300,37350,37350,37350,37300,227
|
|
20240314,111800,9292990900,37350,37350,37350,37350,104
|
|
20240314,111700,9289106500,37350,37300,37350,37300,99
|
|
20240314,111600,9285412950,37350,37300,37350,37250,303
|
|
20240314,111500,9274111400,37300,37300,37300,37250,413
|
|
20240314,111400,9258711750,37250,37250,37250,37250,161
|
|
20240314,111300,9252714500,37250,37250,37300,37250,45
|
|
20240314,111200,9251036750,37250,37300,37300,37250,348
|
|
20240314,111100,9238073650,37300,37300,37300,37300,786
|
|
20240314,111000,9208755850,37300,37350,37350,37300,582
|
|
20240314,110900,9187042900,37300,37300,37300,37300,221
|
|
20240314,110800,9178799600,37300,37300,37300,37250,254
|
|
20240314,110700,9169326200,37300,37300,37300,37250,313
|
|
20240314,110600,9157652800,37300,37300,37300,37250,586
|
|
20240314,110500,9135795050,37300,37250,37300,37250,366
|
|
20240314,110400,9122146700,37300,37250,37300,37250,444
|
|
20240314,110300,9105589250,37250,37300,37300,37250,1838
|
|
20240314,110200,9037119350,37300,37300,37300,37250,813
|
|
20240314,110100,9006819600,37300,37250,37300,37250,616
|
|
20240314,110000,8983844200,37250,37350,37350,37250,174
|
|
20240314,105900,8977353150,37300,37300,37350,37300,1376
|
|
20240314,105800,8926025550,37300,37300,37350,37300,83
|
|
20240314,105700,8922926600,37300,37300,37350,37300,2147
|
|
20240314,105600,8842843450,37300,37300,37350,37300,484
|
|
20240314,105500,8824787850,37300,37350,37400,37300,3399
|
|
20240314,105400,8697839450,37350,37400,37400,37350,535
|
|
20240314,105300,8677849700,37400,37400,37400,37350,150
|
|
20240314,105200,8672240600,37350,37400,37450,37350,3066
|
|
20240314,105100,8557571950,37400,37450,37450,37400,368
|
|
20240314,105000,8543798450,37400,37450,37450,37400,49
|
|
20240314,104900,8541963600,37450,37500,37500,37400,560
|
|
20240314,104800,8520980450,37500,37450,37500,37450,860
|
|
20240314,104700,8488771300,37450,37450,37450,37400,1091
|
|
20240314,104600,8447918050,37450,37450,37450,37400,64
|
|
20240314,104500,8445523000,37400,37450,37450,37400,333
|
|
20240314,104400,8433060100,37400,37400,37450,37400,169
|
|
20240314,104300,8426737800,37400,37400,37450,37400,676
|
|
20240314,104200,8401449300,37400,37450,37450,37400,134
|
|
20240314,104100,8396433500,37450,37450,37450,37450,21
|
|
20240314,104000,8395647050,37450,37400,37450,37400,85
|
|
20240314,103900,8392463950,37400,37450,37450,37400,205
|
|
20240314,103800,8384788200,37450,37350,37450,37350,409
|
|
20240314,103700,8369489850,37400,37400,37400,37350,426
|
|
20240314,103600,8353562800,37400,37400,37400,37350,410
|
|
20240314,103500,8338229450,37400,37400,37400,37350,2176
|
|
20240314,103400,8256848100,37450,37400,37450,37400,119
|
|
20240314,103300,8252394650,37400,37400,37450,37400,153
|
|
20240314,103200,8246670650,37400,37450,37450,37400,393
|
|
20240314,103100,8231956300,37450,37450,37450,37400,246
|
|
20240314,103000,8222747100,37450,37450,37450,37400,773
|
|
20240314,102900,8193800150,37450,37400,37450,37400,290
|
|
20240314,102800,8182947150,37400,37400,37450,37350,331
|
|
20240314,102700,8170566700,37400,37350,37400,37350,91
|
|
20240314,102600,8167163400,37350,37400,37400,37350,539
|
|
20240314,102500,8147025050,37350,37400,37400,37350,334
|
|
20240314,102400,8134545250,37400,37400,37450,37350,533
|
|
20240314,102300,8114615500,37400,37400,37450,37350,1560
|
|
20240314,102200,8056305600,37400,37400,37450,37400,883
|
|
20240314,102100,8023261700,37450,37400,37450,37400,554
|
|
20240314,102000,8002538050,37400,37400,37450,37400,335
|
|
20240314,101900,7990001550,37400,37400,37400,37350,674
|
|
20240314,101800,7964817650,37350,37500,37550,37350,1115
|
|
20240314,101700,7923109850,37500,37450,37550,37400,999
|
|
20240314,101600,7885662800,37400,37350,37400,37350,1492
|
|
20240314,101500,7829898050,37350,37400,37450,37350,1840
|
|
20240314,101400,7761097150,37400,37450,37450,37400,3301
|
|
20240314,101300,7637614300,37500,37600,37650,37450,3901
|
|
20240314,101200,7491161800,37600,37650,37650,37600,1376
|
|
20240314,101100,7439363500,37650,37650,37700,37650,425
|
|
20240314,101000,7423359350,37700,37650,37700,37650,503
|
|
20240314,100900,7404417950,37650,37700,37700,37650,350
|
|
20240314,100800,7391240100,37700,37650,37700,37650,197
|
|
20240314,100700,7383818350,37650,37700,37750,37650,2712
|
|
20240314,100600,7281606850,37700,37750,37800,37650,1230
|
|
20240314,100500,7235196150,37750,37800,37850,37750,1263
|
|
20240314,100400,7187458400,37850,37900,37950,37800,1331
|
|
20240314,100300,7137036400,37900,37900,37950,37900,1190
|
|
20240314,100200,7091926250,37900,38000,38000,37900,1102
|
|
20240314,100100,7050119450,38000,37950,38000,37950,1107
|
|
20240314,100000,7008095650,37950,38000,38000,37900,1279
|
|
20240314,095900,6959552150,38000,37900,38000,37900,1392
|
|
20240314,095800,6906707150,37950,37950,37950,37850,2002
|
|
20240314,095700,6830812950,37950,37950,38000,37900,4261
|
|
20240314,095600,6669106600,37900,37850,37950,37850,3643
|
|
20240314,095500,6531057100,37850,37750,37850,37750,2104
|
|
20240314,095400,6451551750,37800,37650,37800,37600,5631
|
|
20240314,095300,6239197500,37650,37650,37650,37600,1051
|
|
20240314,095200,6199641550,37650,37600,37650,37600,326
|
|
20240314,095100,6187382900,37600,37500,37650,37450,3818
|
|
20240314,095000,6043974400,37500,37450,37500,37450,778
|
|
20240314,094900,6014828350,37400,37400,37450,37400,1921
|
|
20240314,094800,5942980800,37400,37450,37450,37400,3299
|
|
20240314,094700,5819590200,37400,37450,37450,37400,198
|
|
20240314,094600,5812182750,37450,37400,37450,37400,585
|
|
20240314,094500,5790299950,37400,37400,37450,37400,342
|
|
20240314,094400,5777505750,37450,37450,37450,37400,335
|
|
20240314,094300,5764965750,37450,37400,37500,37400,316
|
|
20240314,094200,5753134850,37400,37550,37550,37400,6301
|
|
20240314,094100,5516957650,37550,37600,37600,37550,389
|
|
20240314,094000,5502345200,37550,37550,37600,37500,705
|
|
20240314,093900,5475870300,37550,37500,37600,37450,2435
|
|
20240314,093800,5384517450,37550,37600,37650,37550,2911
|
|
20240314,093700,5275137150,37600,37600,37600,37550,900
|
|
20240314,093600,5241309600,37550,37600,37600,37550,729
|
|
20240314,093500,5213927600,37600,37600,37600,37550,1815
|
|
20240314,093400,5145688400,37650,37600,37650,37600,736
|
|
20240314,093300,5117988550,37600,37650,37650,37600,537
|
|
20240314,093200,5097775000,37650,37650,37650,37600,542
|
|
20240314,093100,5077376800,37650,37550,37650,37550,675
|
|
20240314,093000,5051969850,37600,37550,37650,37500,1640
|
|
20240314,092900,4990357450,37600,37600,37650,37550,2168
|
|
20240314,092800,4908810000,37600,37550,37600,37500,713
|
|
20240314,092700,4882030950,37550,37500,37550,37450,1846
|
|
20240314,092600,4812807150,37500,37500,37500,37450,722
|
|
20240314,092500,4785748000,37450,37500,37500,37450,411
|
|
20240314,092400,4770349350,37500,37450,37500,37450,1351
|
|
20240314,092300,4719741750,37450,37450,37500,37450,321
|
|
20240314,092200,4707714800,37450,37500,37500,37400,1290
|
|
20240314,092100,4659395600,37500,37350,37500,37350,656
|
|
20240314,092000,4634826100,37350,37500,37550,37350,1567
|
|
20240314,091900,4576112000,37450,37400,37500,37400,745
|
|
20240314,091800,4548207450,37400,37350,37450,37350,803
|
|
20240314,091700,4518148650,37450,37250,37450,37200,7311
|
|
20240314,091600,4245511250,37300,37250,37300,37200,1049
|
|
20240314,091500,4206433550,37200,37250,37300,37200,3273
|
|
20240314,091400,4084569350,37250,37400,37400,37250,6759
|
|
20240314,091300,3832332000,37400,37450,37450,37350,1848
|
|
20240314,091200,3763215450,37450,37350,37450,37350,3800
|
|
20240314,091100,3621090400,37400,37400,37450,37350,2579
|
|
20240314,091000,3524660650,37400,37600,37600,37350,8468
|
|
20240314,090900,3206921700,37650,37650,37700,37600,4600
|
|
20240314,090800,3033705650,37650,37800,37800,37650,5935
|
|
20240314,090700,2809769600,37850,37950,38000,37800,3891
|
|
20240314,090600,2662332150,37950,37900,38200,37900,9693
|
|
20240314,090500,2293569800,37950,37950,38150,37900,19129
|
|
20240314,090400,1565939250,37950,37700,37950,37700,7049
|
|
20240314,090300,1299164400,37700,37750,37800,37650,5453
|
|
20240314,090200,1093310250,37750,37750,37750,37700,5885
|
|
20240314,090100,871261500,37700,37750,37800,37700,9405
|
|
20240314,090000,516431850,37750,37800,37800,37450,13578
|