585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,184100,9674119000,37300,37300,37300,37300,0
|
|
20240315,184000,9674119000,37300,37300,37300,37300,0
|
|
20240315,183900,9674119000,37300,37300,37300,37300,0
|
|
20240315,183800,9674119000,37300,37300,37300,37300,0
|
|
20240315,183700,9674119000,37300,37300,37300,37300,0
|
|
20240315,183600,9674119000,37300,37300,37300,37300,0
|
|
20240315,183500,9674119000,37300,37300,37300,37300,0
|
|
20240315,183400,9674119000,37300,37300,37300,37300,0
|
|
20240315,183300,9674119000,37300,37300,37300,37300,0
|
|
20240315,183200,9674119000,37300,37300,37300,37300,0
|
|
20240315,183100,9674119000,37300,37300,37300,37300,0
|
|
20240315,183000,9674119000,37300,37300,37300,37300,0
|
|
20240315,182900,9674119000,37300,37300,37300,37300,0
|
|
20240315,182800,9674119000,37300,37300,37300,37300,0
|
|
20240315,182700,9674119000,37300,37300,37300,37300,0
|
|
20240315,182600,9674119000,37300,37300,37300,37300,0
|
|
20240315,182500,9674119000,37300,37300,37300,37300,0
|
|
20240315,182400,9674119000,37300,37300,37300,37300,0
|
|
20240315,182300,9674119000,37300,37300,37300,37300,0
|
|
20240315,182200,9674119000,37300,37300,37300,37300,0
|
|
20240315,182100,9674119000,37300,37300,37300,37300,0
|
|
20240315,182000,9674119000,37300,37300,37300,37300,0
|
|
20240315,181900,9674119000,37300,37300,37300,37300,0
|
|
20240315,181800,9674119000,37300,37300,37300,37300,0
|
|
20240315,181700,9674119000,37300,37300,37300,37300,0
|
|
20240315,181600,9674119000,37300,37300,37300,37300,0
|
|
20240315,181500,9674119000,37300,37300,37300,37300,0
|
|
20240315,181400,9674119000,37300,37300,37300,37300,0
|
|
20240315,181300,9674119000,37300,37300,37300,37300,0
|
|
20240315,181200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,181100,9674119000,37300,37300,37300,37300,0
|
|
20240315,181000,9674119000,37300,37300,37300,37300,0
|
|
20240315,180900,9674119000,37300,37300,37300,37300,0
|
|
20240315,180800,9674119000,37300,37300,37300,37300,0
|
|
20240315,180700,9674119000,37300,37300,37300,37300,0
|
|
20240315,180600,9674119000,37300,37300,37300,37300,0
|
|
20240315,180500,9674119000,37300,37300,37300,37300,0
|
|
20240315,180400,9674119000,37300,37300,37300,37300,0
|
|
20240315,180300,9674119000,37300,37300,37300,37300,0
|
|
20240315,180200,9674119000,37300,37300,37300,37300,0
|
|
20240315,180100,9674119000,37300,37300,37300,37300,0
|
|
20240315,180000,9674119000,37300,37300,37300,37300,0
|
|
20240315,175900,9674119000,37300,37300,37300,37300,0
|
|
20240315,175800,9674119000,37300,37300,37300,37300,0
|
|
20240315,175700,9674119000,37300,37300,37300,37300,0
|
|
20240315,175600,9674119000,37300,37300,37300,37300,0
|
|
20240315,175500,9674119000,37300,37300,37300,37300,0
|
|
20240315,175400,9674119000,37300,37300,37300,37300,0
|
|
20240315,175300,9674119000,37300,37300,37300,37300,0
|
|
20240315,175200,9674119000,37300,37300,37300,37300,0
|
|
20240315,175100,9674119000,37300,37300,37300,37300,0
|
|
20240315,175000,9674119000,37300,37300,37300,37300,0
|
|
20240315,174900,9674119000,37300,37300,37300,37300,0
|
|
20240315,174800,9674119000,37300,37300,37300,37300,0
|
|
20240315,174700,9674119000,37300,37300,37300,37300,0
|
|
20240315,174600,9674119000,37300,37300,37300,37300,0
|
|
20240315,174500,9674119000,37300,37300,37300,37300,0
|
|
20240315,174400,9674119000,37300,37300,37300,37300,0
|
|
20240315,174300,9674119000,37300,37300,37300,37300,0
|
|
20240315,174200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,174100,9674119000,37300,37300,37300,37300,0
|
|
20240315,174000,9674119000,37300,37300,37300,37300,0
|
|
20240315,173900,9674119000,37300,37300,37300,37300,0
|
|
20240315,173800,9674119000,37300,37300,37300,37300,0
|
|
20240315,173700,9674119000,37300,37300,37300,37300,0
|
|
20240315,173600,9674119000,37300,37300,37300,37300,0
|
|
20240315,173500,9674119000,37300,37300,37300,37300,0
|
|
20240315,173400,9674119000,37300,37300,37300,37300,0
|
|
20240315,173300,9674119000,37300,37300,37300,37300,0
|
|
20240315,173200,9674119000,37300,37300,37300,37300,0
|
|
20240315,173100,9674119000,37300,37300,37300,37300,0
|
|
20240315,173000,9674119000,37300,37300,37300,37300,0
|
|
20240315,172900,9674119000,37300,37300,37300,37300,0
|
|
20240315,172800,9674119000,37300,37300,37300,37300,0
|
|
20240315,172700,9674119000,37300,37300,37300,37300,0
|
|
20240315,172600,9674119000,37300,37300,37300,37300,0
|
|
20240315,172500,9674119000,37300,37300,37300,37300,0
|
|
20240315,172400,9674119000,37300,37300,37300,37300,0
|
|
20240315,172300,9674119000,37300,37300,37300,37300,0
|
|
20240315,172200,9674119000,37300,37300,37300,37300,0
|
|
20240315,172100,9674119000,37300,37300,37300,37300,0
|
|
20240315,172000,9674119000,37300,37300,37300,37300,0
|
|
20240315,171900,9674119000,37300,37300,37300,37300,0
|
|
20240315,171800,9674119000,37300,37300,37300,37300,0
|
|
20240315,171700,9674119000,37300,37300,37300,37300,0
|
|
20240315,171600,9674119000,37300,37300,37300,37300,0
|
|
20240315,171500,9674119000,37300,37300,37300,37300,0
|
|
20240315,171400,9674119000,37300,37300,37300,37300,0
|
|
20240315,171300,9674119000,37300,37300,37300,37300,0
|
|
20240315,171200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,171100,9674119000,37300,37300,37300,37300,0
|
|
20240315,171000,9674119000,37300,37300,37300,37300,0
|
|
20240315,170900,9674119000,37300,37300,37300,37300,0
|
|
20240315,170800,9674119000,37300,37300,37300,37300,0
|
|
20240315,170700,9674119000,37300,37300,37300,37300,0
|
|
20240315,170600,9674119000,37300,37300,37300,37300,0
|
|
20240315,170500,9674119000,37300,37300,37300,37300,0
|
|
20240315,170400,9674119000,37300,37300,37300,37300,0
|
|
20240315,170300,9674119000,37300,37300,37300,37300,0
|
|
20240315,170200,9674119000,37300,37300,37300,37300,0
|
|
20240315,170100,9674119000,37300,37300,37300,37300,0
|
|
20240315,170000,9674119000,37300,37300,37300,37300,0
|
|
20240315,165900,9674119000,37300,37300,37300,37300,0
|
|
20240315,165800,9674119000,37300,37300,37300,37300,0
|
|
20240315,165700,9674119000,37300,37300,37300,37300,0
|
|
20240315,165600,9674119000,37300,37300,37300,37300,0
|
|
20240315,165500,9674119000,37300,37300,37300,37300,0
|
|
20240315,165400,9674119000,37300,37300,37300,37300,0
|
|
20240315,165300,9674119000,37300,37300,37300,37300,0
|
|
20240315,165200,9674119000,37300,37300,37300,37300,0
|
|
20240315,165100,9674119000,37300,37300,37300,37300,0
|
|
20240315,165000,9674119000,37300,37300,37300,37300,0
|
|
20240315,164900,9674119000,37300,37300,37300,37300,0
|
|
20240315,164800,9674119000,37300,37300,37300,37300,0
|
|
20240315,164700,9674119000,37300,37300,37300,37300,0
|
|
20240315,164600,9674119000,37300,37300,37300,37300,0
|
|
20240315,164500,9674119000,37300,37300,37300,37300,0
|
|
20240315,164400,9674119000,37300,37300,37300,37300,0
|
|
20240315,164300,9674119000,37300,37300,37300,37300,0
|
|
20240315,164200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,164100,9674119000,37300,37300,37300,37300,0
|
|
20240315,164000,9674119000,37300,37300,37300,37300,0
|
|
20240315,163900,9674119000,37300,37300,37300,37300,0
|
|
20240315,163800,9674119000,37300,37300,37300,37300,0
|
|
20240315,163700,9674119000,37300,37300,37300,37300,0
|
|
20240315,163600,9674119000,37300,37300,37300,37300,0
|
|
20240315,163500,9674119000,37300,37300,37300,37300,0
|
|
20240315,163400,9674119000,37300,37300,37300,37300,0
|
|
20240315,163300,9674119000,37300,37300,37300,37300,0
|
|
20240315,163200,9674119000,37300,37300,37300,37300,0
|
|
20240315,163100,9674119000,37300,37300,37300,37300,0
|
|
20240315,163000,9674119000,37300,37300,37300,37300,0
|
|
20240315,162900,9674119000,37300,37300,37300,37300,0
|
|
20240315,162800,9674119000,37300,37300,37300,37300,0
|
|
20240315,162700,9674119000,37300,37300,37300,37300,0
|
|
20240315,162600,9674119000,37300,37300,37300,37300,0
|
|
20240315,162500,9674119000,37300,37300,37300,37300,0
|
|
20240315,162400,9674119000,37300,37300,37300,37300,0
|
|
20240315,162300,9674119000,37300,37300,37300,37300,0
|
|
20240315,162200,9674119000,37300,37300,37300,37300,0
|
|
20240315,162100,9674119000,37300,37300,37300,37300,0
|
|
20240315,162000,9674119000,37300,37300,37300,37300,0
|
|
20240315,161900,9674119000,37300,37300,37300,37300,0
|
|
20240315,161800,9674119000,37300,37300,37300,37300,0
|
|
20240315,161700,9674119000,37300,37300,37300,37300,0
|
|
20240315,161600,9674119000,37300,37300,37300,37300,0
|
|
20240315,161500,9674119000,37300,37300,37300,37300,0
|
|
20240315,161400,9674119000,37300,37300,37300,37300,0
|
|
20240315,161300,9674119000,37300,37300,37300,37300,0
|
|
20240315,161200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,161100,9674119000,37300,37300,37300,37300,0
|
|
20240315,161000,9674119000,37300,37300,37300,37300,0
|
|
20240315,160900,9674119000,37300,37300,37300,37300,0
|
|
20240315,160800,9674119000,37300,37300,37300,37300,0
|
|
20240315,160700,9674119000,37300,37300,37300,37300,0
|
|
20240315,160600,9674119000,37300,37300,37300,37300,0
|
|
20240315,160500,9674119000,37300,37300,37300,37300,0
|
|
20240315,160400,9674119000,37300,37300,37300,37300,0
|
|
20240315,160300,9674119000,37300,37300,37300,37300,0
|
|
20240315,160200,9674119000,37300,37300,37300,37300,0
|
|
20240315,160100,9674119000,37300,37300,37300,37300,0
|
|
20240315,160000,9674119000,37300,37300,37300,37300,0
|
|
20240315,155900,9674119000,37300,37300,37300,37300,0
|
|
20240315,155800,9674119000,37300,37300,37300,37300,0
|
|
20240315,155700,9674119000,37300,37300,37300,37300,0
|
|
20240315,155600,9674119000,37300,37300,37300,37300,0
|
|
20240315,155500,9674119000,37300,37300,37300,37300,0
|
|
20240315,155400,9674119000,37300,37300,37300,37300,0
|
|
20240315,155300,9674119000,37300,37300,37300,37300,0
|
|
20240315,155200,9674119000,37300,37300,37300,37300,0
|
|
20240315,155100,9674119000,37300,37300,37300,37300,0
|
|
20240315,155000,9674119000,37300,37300,37300,37300,0
|
|
20240315,154900,9674119000,37300,37300,37300,37300,0
|
|
20240315,154800,9674119000,37300,37300,37300,37300,0
|
|
20240315,154700,9674119000,37300,37300,37300,37300,0
|
|
20240315,154600,9674119000,37300,37300,37300,37300,0
|
|
20240315,154500,9674119000,37300,37300,37300,37300,0
|
|
20240315,154400,9674119000,37300,37300,37300,37300,0
|
|
20240315,154300,9674119000,37300,37300,37300,37300,0
|
|
20240315,154200,9674119000,37300,37300,37300,37300,51589
|
|
20240315,154100,9674119000,37300,37300,37300,37300,0
|
|
20240315,154000,9674119000,37300,37300,37300,37300,0
|
|
20240315,153900,9674119000,37300,37300,37300,37300,0
|
|
20240315,153800,9674119000,37300,37300,37300,37300,0
|
|
20240315,153700,9674119000,37300,37300,37300,37300,0
|
|
20240315,153600,9674119000,37300,37300,37300,37300,0
|
|
20240315,153500,9674119000,37300,37300,37300,37300,0
|
|
20240315,153400,9674119000,37300,37300,37300,37300,0
|
|
20240315,153300,9674119000,37300,37300,37300,37300,0
|
|
20240315,153200,9674119000,37300,37300,37300,37300,0
|
|
20240315,153100,9674119000,37300,37300,37300,37300,0
|
|
20240315,153000,9674119000,37300,37300,37300,37300,51589
|
|
20240315,152900,7749849300,36950,36950,36950,36950,0
|
|
20240315,152800,7749849300,36950,36950,36950,36950,0
|
|
20240315,152700,7749849300,36950,36950,36950,36950,0
|
|
20240315,152600,7749849300,36950,36950,36950,36950,0
|
|
20240315,152500,7749849300,36950,36950,36950,36950,0
|
|
20240315,152400,7749849300,36950,36950,36950,36950,0
|
|
20240315,152300,7749849300,36950,36950,36950,36950,0
|
|
20240315,152200,7749849300,36950,36950,36950,36950,0
|
|
20240315,152100,7749849300,36950,36950,36950,36950,0
|
|
20240315,152000,7749849300,36950,36950,36950,36950,0
|
|
20240315,151900,7749849300,36950,37000,37050,36950,814
|
|
20240315,151800,7719744400,37000,37000,37000,36950,294
|
|
20240315,151700,7708871950,37050,37000,37050,37000,126
|
|
20240315,151600,7704204350,37000,37050,37050,37000,757
|
|
20240315,151500,7676177800,37050,37000,37050,37000,118
|
|
20240315,151400,7671811150,37050,37000,37050,37000,211
|
|
20240315,151300,7664003600,37000,37050,37050,37000,927
|
|
20240315,151200,7629701300,37050,37050,37050,37000,49
|
|
20240315,151100,7627886450,37000,37050,37050,37000,632
|
|
20240315,151000,7604472250,37000,37000,37050,37000,60
|
|
20240315,150900,7602252100,37000,37000,37050,37000,55
|
|
20240315,150800,7600215550,37050,37000,37050,36950,412
|
|
20240315,150700,7584971700,37000,37000,37000,36950,116
|
|
20240315,150600,7580682850,37000,37050,37150,37000,698
|
|
20240315,150500,7554823200,37050,37050,37050,37000,528
|
|
20240315,150400,7535276400,37100,37050,37100,37050,496
|
|
20240315,150300,7516885850,37050,37000,37100,37000,395
|
|
20240315,150200,7502244350,37050,37050,37050,37000,1172
|
|
20240315,150100,7458877750,37000,37050,37050,37000,121
|
|
20240315,150000,7454400200,37000,37050,37050,37000,219
|
|
20240315,145900,7446288000,37050,37100,37150,37050,365
|
|
20240315,145800,7432744250,37150,37050,37150,37050,433
|
|
20240315,145700,7416671250,37100,37050,37100,37050,815
|
|
20240315,145600,7386470350,37050,37050,37100,37000,1123
|
|
20240315,145500,7344850800,37050,37000,37050,37000,214
|
|
20240315,145400,7336924900,37000,37000,37000,37000,100
|
|
20240315,145300,7333224900,37000,36950,37000,36950,1734
|
|
20240315,145200,7269081400,36950,36950,37000,36950,752
|
|
20240315,145100,7241294200,36950,36950,36950,36900,77
|
|
20240315,145000,7238449300,36950,36950,36950,36950,6
|
|
20240315,144900,7238227600,36950,36950,36950,36900,554
|
|
20240315,144800,7217781800,36900,36800,36900,36800,586
|
|
20240315,144700,7196179550,36800,36800,36800,36800,226
|
|
20240315,144600,7187862750,36800,36800,36800,36800,34
|
|
20240315,144500,7186611550,36850,36800,36850,36800,182
|
|
20240315,144400,7179913450,36800,36800,36800,36750,220
|
|
20240315,144300,7171826400,36800,36750,36850,36750,468
|
|
20240315,144200,7154615650,36800,36850,36850,36750,2162
|
|
20240315,144100,7075056200,36850,36850,36850,36850,40
|
|
20240315,144000,7073582200,36850,36850,36850,36800,509
|
|
20240315,143900,7054825600,36850,36800,36850,36800,165
|
|
20240315,143800,7048752900,36850,36800,36850,36800,179
|
|
20240315,143700,7042162500,36800,36800,36850,36800,214
|
|
20240315,143600,7034286650,36800,36800,36800,36800,224
|
|
20240315,143500,7026043450,36800,36850,36850,36800,937
|
|
20240315,143400,6991520950,36850,36900,36900,36850,37
|
|
20240315,143300,6990157400,36900,36900,36900,36850,308
|
|
20240315,143200,6978805200,36900,36900,36900,36900,65
|
|
20240315,143100,6976406700,36900,36900,36900,36900,342
|
|
20240315,143000,6963786900,36900,36900,36900,36900,321
|
|
20240315,142900,6951942000,36950,36950,36950,36950,90
|
|
20240315,142800,6948616500,36950,36900,36950,36900,611
|
|
20240315,142700,6926054950,36900,36900,36900,36900,13
|
|
20240315,142600,6925575250,36900,36950,36950,36900,44
|
|
20240315,142500,6923951400,36900,36900,36900,36900,124
|
|
20240315,142400,6919375800,36900,36900,36900,36900,206
|
|
20240315,142300,6911774400,36950,36950,36950,36950,52
|
|
20240315,142200,6909853000,36900,36850,36900,36800,2191
|
|
20240315,142100,6829115800,36850,36850,36850,36800,132
|
|
20240315,142000,6824255900,36850,36850,36850,36800,529
|
|
20240315,141900,6804787500,36850,36850,36850,36800,82
|
|
20240315,141800,6801769050,36850,36850,36850,36850,62
|
|
20240315,141700,6799484350,36850,36900,36900,36850,147
|
|
20240315,141600,6794065500,36900,36850,36900,36850,677
|
|
20240315,141500,6769117150,36850,36800,36850,36800,174
|
|
20240315,141400,6762712300,36800,36850,36850,36800,20
|
|
20240315,141300,6761975800,36850,36850,36850,36850,20
|
|
20240315,141200,6761238800,36850,36900,36900,36850,403
|
|
20240315,141100,6746388200,36900,36800,36900,36800,165
|
|
20240315,141000,6740310550,36850,36800,36850,36800,207
|
|
20240315,140900,6732691600,36800,36850,36850,36800,387
|
|
20240315,140800,6718441250,36850,36800,36850,36750,97
|
|
20240315,140700,6714871850,36800,36800,36800,36800,470
|
|
20240315,140600,6697575850,36800,36750,36800,36750,622
|
|
20240315,140500,6674706350,36750,36800,36800,36750,153
|
|
20240315,140400,6669083000,36800,36800,36800,36800,457
|
|
20240315,140300,6652265400,36800,36800,36800,36800,589
|
|
20240315,140200,6630590200,36800,36850,36850,36800,1290
|
|
20240315,140100,6583101900,36850,36850,36850,36850,495
|
|
20240315,140000,6564861150,36850,36850,36850,36850,150
|
|
20240315,135900,6559333650,36850,36850,36900,36850,407
|
|
20240315,135800,6544334200,36850,36900,36900,36850,775
|
|
20240315,135700,6515760950,36900,36900,36900,36850,358
|
|
20240315,135600,6502567150,36900,36850,36900,36850,617
|
|
20240315,135500,6479830100,36850,36850,36900,36850,111
|
|
20240315,135400,6475739250,36850,36900,36900,36850,58
|
|
20240315,135300,6473599150,36850,36900,36900,36850,803
|
|
20240315,135200,6443968550,36900,36900,36900,36900,1185
|
|
20240315,135100,6400242050,36950,36900,36950,36900,454
|
|
20240315,135000,6383487800,36950,37000,37000,36950,1143
|
|
20240315,134900,6341252350,37000,37000,37000,37000,1201
|
|
20240315,134800,6296815350,37000,37000,37000,37000,254
|
|
20240315,134700,6287417350,37000,37050,37100,37000,1594
|
|
20240315,134600,6228344800,37050,37050,37100,37050,27
|
|
20240315,134500,6227343950,37050,37050,37100,37050,83
|
|
20240315,134400,6224268600,37100,37050,37100,37050,103
|
|
20240315,134300,6220448750,37050,37050,37050,37050,10
|
|
20240315,134200,6220078250,37050,37100,37100,37050,25
|
|
20240315,134100,6219151750,37050,37050,37100,37050,30
|
|
20240315,134000,6218040200,37050,37100,37100,37050,1043
|
|
20240315,133900,6179396950,37100,37050,37100,37050,168
|
|
20240315,133800,6173165900,37050,37050,37100,37050,588
|
|
20240315,133700,6151380300,37050,37050,37050,37050,157
|
|
20240315,133600,6145563450,37100,37050,37100,37050,53
|
|
20240315,133500,6143599750,37050,37100,37100,37050,383
|
|
20240315,133400,6129409350,37100,37050,37100,37050,147
|
|
20240315,133300,6123956750,37050,37050,37050,37050,154
|
|
20240315,133200,6118251050,37100,37100,37100,37100,1
|
|
20240315,133100,6118213950,37100,37050,37100,37050,9
|
|
20240315,133000,6117880250,37050,37050,37100,37050,47
|
|
20240315,132900,6116137550,37050,37050,37050,37050,91
|
|
20240315,132800,6112766000,37050,37050,37050,37050,2
|
|
20240315,132700,6112691900,37050,37100,37100,37050,357
|
|
20240315,132600,6099459050,37100,37050,37100,37050,110
|
|
20240315,132500,6095378800,37050,37100,37100,37050,1071
|
|
20240315,132400,6055690800,37100,37100,37100,37100,152
|
|
20240315,132300,6050051600,37100,37100,37100,37100,2
|
|
20240315,132200,6049977400,37150,37100,37150,37100,293
|
|
20240315,132100,6039099950,37100,37100,37150,37100,93
|
|
20240315,132000,6035647150,37100,37100,37150,37100,9
|
|
20240315,131900,6035313200,37100,37050,37100,37050,112
|
|
20240315,131800,6031159650,37200,37100,37200,37050,34
|
|
20240315,131700,6029898650,37050,37150,37200,37050,262
|
|
20240315,131600,6020177800,37150,37200,37200,37050,1406
|
|
20240315,131500,5968009150,37150,37150,37150,37150,81
|
|
20240315,131400,5965000000,37150,37200,37200,37150,38
|
|
20240315,131300,5963586450,37200,37150,37200,37150,81
|
|
20240315,131200,5960573300,37200,37200,37200,37200,262
|
|
20240315,131100,5950826900,37200,37200,37200,37200,344
|
|
20240315,131000,5938030100,37250,37200,37250,37200,41
|
|
20240315,130900,5936503600,37200,37200,37200,37200,52
|
|
20240315,130800,5934569200,37250,37250,37250,37250,2
|
|
20240315,130700,5934494700,37250,37150,37250,37150,16
|
|
20240315,130600,5933899000,37250,37200,37250,37150,15
|
|
20240315,130500,5933340450,37250,37200,37250,37200,10
|
|
20240315,130400,5932968000,37200,37200,37200,37150,102
|
|
20240315,130300,5929174250,37200,37100,37200,37050,75
|
|
20240315,130200,5926388450,37100,37100,37100,37100,68
|
|
20240315,130100,5923865650,37100,37100,37100,37100,81
|
|
20240315,130000,5920860550,37100,37100,37100,37100,102
|
|
20240315,125900,5917076350,37050,37050,37050,37050,37
|
|
20240315,125800,5915705500,37100,37100,37100,37100,72
|
|
20240315,125700,5913034300,37050,37050,37200,37050,999
|
|
20240315,125600,5875984550,37050,37050,37100,37050,19
|
|
20240315,125500,5875280050,37050,37050,37050,37050,9
|
|
20240315,125400,5874946600,37050,37050,37050,37050,31
|
|
20240315,125300,5873798050,37050,37050,37050,37050,411
|
|
20240315,125200,5858570500,37100,37050,37100,37050,6
|
|
20240315,125100,5858348000,37100,37050,37100,37050,5
|
|
20240315,125000,5858162650,37050,37050,37050,37050,363
|
|
20240315,124900,5844713500,37000,37000,37050,37000,233
|
|
20240315,124800,5836087450,37000,37000,37000,37000,29
|
|
20240315,124700,5835014450,37050,37000,37050,37000,115
|
|
20240315,124600,5830758400,36950,37000,37000,36950,232
|
|
20240315,124500,5822183500,37000,37000,37000,37000,949
|
|
20240315,124400,5787070500,37000,37050,37050,37000,1350
|
|
20240315,124300,5737114700,37050,37000,37050,37000,274
|
|
20240315,124200,5726976500,37000,37000,37050,37000,2302
|
|
20240315,124100,5641802450,37000,37000,37000,37000,2918
|
|
20240315,124000,5533836450,37000,37050,37050,37000,1150
|
|
20240315,123900,5491229400,37050,37100,37100,37050,769
|
|
20240315,123800,5462705350,37100,37100,37100,37100,82
|
|
20240315,123700,5459663150,37100,37150,37150,37100,25
|
|
20240315,123600,5458735600,37200,37100,37200,37100,21
|
|
20240315,123500,5457954500,37100,37100,37200,37100,202
|
|
20240315,123400,5450455300,37100,37150,37150,37100,236
|
|
20240315,123300,5441692450,37150,37150,37200,37150,142
|
|
20240315,123200,5436416500,37150,37200,37250,37150,302
|
|
20240315,123100,5425187350,37200,37200,37300,37200,98
|
|
20240315,123000,5421541650,37200,37250,37300,37200,620
|
|
20240315,122900,5398455200,37300,37300,37300,37250,167
|
|
20240315,122800,5392232100,37250,37250,37300,37250,390
|
|
20240315,122700,5377703400,37250,37250,37300,37250,96
|
|
20240315,122600,5374124000,37300,37250,37300,37250,67
|
|
20240315,122500,5371625550,37300,37300,37300,37250,14
|
|
20240315,122400,5371103400,37300,37300,37300,37300,17
|
|
20240315,122300,5370469300,37300,37300,37300,37250,349
|
|
20240315,122200,5357451700,37300,37250,37300,37250,162
|
|
20240315,122100,5351415350,37250,37250,37250,37250,31
|
|
20240315,122000,5350260600,37300,37300,37300,37200,24
|
|
20240315,121900,5349365600,37200,37200,37300,37200,47
|
|
20240315,121800,5347616600,37200,37200,37200,37200,104
|
|
20240315,121700,5343747800,37200,37200,37200,37200,0
|
|
20240315,121600,5343747800,37200,37200,37250,37200,816
|
|
20240315,121500,5313375200,37200,37200,37200,37200,500
|
|
20240315,121400,5294775200,37200,37250,37300,37200,738
|
|
20240315,121300,5267278400,37250,37300,37300,37250,142
|
|
20240315,121200,5261984400,37250,37300,37300,37250,230
|
|
20240315,121100,5253405500,37300,37300,37300,37300,76
|
|
20240315,121000,5250570700,37300,37250,37300,37250,45
|
|
20240315,120900,5248892300,37250,37250,37250,37200,1384
|
|
20240315,120800,5197338350,37200,37200,37200,37200,136
|
|
20240315,120700,5192279150,37200,37200,37200,37200,73
|
|
20240315,120600,5189563550,37200,37200,37250,37200,143
|
|
20240315,120500,5184242900,37200,37300,37300,37200,32
|
|
20240315,120400,5183050700,37200,37300,37300,37200,83
|
|
20240315,120300,5179958100,37250,37250,37250,37200,198
|
|
20240315,120200,5172587600,37200,37200,37250,37200,746
|
|
20240315,120100,5144820750,37150,37150,37150,37100,415
|
|
20240315,120000,5129403550,37150,37150,37150,37150,109
|
|
20240315,115900,5125354200,37100,37100,37150,37100,57
|
|
20240315,115800,5123238450,37100,37150,37200,37100,221
|
|
20240315,115700,5115027550,37150,37150,37150,37100,112
|
|
20240315,115600,5110869900,37150,37150,37150,37150,39
|
|
20240315,115500,5109421050,37150,37100,37150,37100,55
|
|
20240315,115400,5107378850,37200,37100,37200,37100,1788
|
|
20240315,115300,5041038400,37100,37100,37100,37050,63
|
|
20240315,115200,5038701550,37100,37050,37100,37050,474
|
|
20240315,115100,5021137550,37050,37050,37050,37050,136
|
|
20240315,115000,5016098750,37050,37100,37100,37050,41
|
|
20240315,114900,5014578300,37100,37050,37100,37050,72
|
|
20240315,114800,5011907450,37050,37050,37100,37050,544
|
|
20240315,114700,4991750600,37050,37100,37100,37050,84
|
|
20240315,114600,4988635050,37050,37050,37100,37050,35
|
|
20240315,114500,4987338000,37100,37100,37100,37050,75
|
|
20240315,114400,4984556150,37100,37050,37100,37050,205
|
|
20240315,114300,4976960800,37050,37100,37100,37050,349
|
|
20240315,114200,4964029300,37100,37050,37100,37050,10
|
|
20240315,114100,4963658550,37050,37100,37100,37050,34
|
|
20240315,114000,4962397850,37100,37100,37100,37100,546
|
|
20240315,113900,4942141250,37100,37100,37100,37100,532
|
|
20240315,113800,4922404050,37100,37100,37150,37100,61
|
|
20240315,113700,4920139950,37150,37100,37150,37100,830
|
|
20240315,113600,4889306250,37100,37100,37150,37100,207
|
|
20240315,113500,4881626500,37100,37100,37100,37100,246
|
|
20240315,113400,4872499900,37100,37100,37150,37100,494
|
|
20240315,113300,4854170950,37150,37100,37150,37100,37
|
|
20240315,113200,4852797350,37100,37150,37150,37100,163
|
|
20240315,113100,4846749050,37100,37100,37150,37100,48
|
|
20240315,113000,4844966750,37100,37050,37100,37050,122
|
|
20240315,112900,4840441800,37050,37050,37050,37050,7
|
|
20240315,112800,4840182450,37050,37100,37150,37050,601
|
|
20240315,112700,4817896600,37100,37150,37150,37100,119
|
|
20240315,112600,4813481150,37150,37100,37150,37100,58
|
|
20240315,112500,4811328250,37100,37100,37150,37100,76
|
|
20240315,112400,4808507500,37100,37050,37100,37050,671
|
|
20240315,112300,4783618950,37100,37200,37200,37050,768
|
|
20240315,112200,4755114000,37150,37150,37150,37150,69
|
|
20240315,112100,4752550650,37150,37150,37150,37150,63
|
|
20240315,112000,4750210200,37200,37150,37200,37150,134
|
|
20240315,111900,4745231150,37200,37200,37200,37150,178
|
|
20240315,111800,4738615150,37200,37150,37200,37150,79
|
|
20240315,111700,4735677300,37200,37200,37250,37150,94
|
|
20240315,111600,4732180400,37200,37100,37200,37100,137
|
|
20240315,111500,4727090550,37100,37100,37200,37100,508
|
|
20240315,111400,4708241700,37100,37100,37100,37050,233
|
|
20240315,111300,4699597900,37100,37100,37100,37050,49
|
|
20240315,111200,4697781700,37100,37050,37100,37000,618
|
|
20240315,111100,4674883950,37050,37100,37100,37050,379
|
|
20240315,111000,4660839150,37100,37100,37100,37100,132
|
|
20240315,110900,4655941950,37100,37050,37100,37050,175
|
|
20240315,110800,4649457350,37050,37050,37050,37050,533
|
|
20240315,110700,4629709700,37100,37100,37100,37100,17
|
|
20240315,110600,4629079000,37100,37050,37100,37050,52
|
|
20240315,110500,4627151600,37050,37100,37100,37050,2838
|
|
20240315,110400,4521879400,37100,37200,37250,37100,2414
|
|
20240315,110300,4432132900,37250,37200,37300,37200,26
|
|
20240315,110200,4431164550,37200,37250,37350,37200,164
|
|
20240315,110100,4425053600,37250,37250,37250,37200,245
|
|
20240315,110000,4415927400,37200,37250,37250,37200,225
|
|
20240315,105900,4407556050,37250,37250,37250,37200,100
|
|
20240315,105800,4403835600,37200,37350,37400,37200,2643
|
|
20240315,105700,4305310700,37400,37400,37400,37350,286
|
|
20240315,105600,4294624850,37400,37350,37400,37350,79
|
|
20240315,105500,4291673050,37400,37400,37400,37350,32
|
|
20240315,105400,4290476300,37400,37350,37400,37350,325
|
|
20240315,105300,4278337500,37350,37350,37350,37300,148
|
|
20240315,105200,4272809950,37350,37350,37350,37300,910
|
|
20240315,105100,4238822950,37350,37350,37350,37350,56
|
|
20240315,105000,4236731350,37350,37300,37350,37300,96
|
|
20240315,104900,4233149300,37350,37300,37350,37300,38
|
|
20240315,104800,4231730850,37300,37300,37350,37300,136
|
|
20240315,104700,4226657100,37300,37300,37300,37300,101
|
|
20240315,104600,4222889800,37250,37350,37350,37250,540
|
|
20240315,104500,4202745100,37350,37300,37350,37250,274
|
|
20240315,104400,4192521050,37300,37250,37350,37250,476
|
|
20240315,104300,4174759050,37300,37300,37350,37250,1018
|
|
20240315,104200,4136801900,37350,37300,37350,37300,536
|
|
20240315,104100,4116805150,37350,37300,37350,37300,161
|
|
20240315,104000,4110799400,37350,37300,37350,37300,477
|
|
20240315,103900,4093005900,37300,37350,37350,37300,91
|
|
20240315,103800,4089609300,37350,37350,37350,37300,33
|
|
20240315,103700,4088377500,37350,37350,37350,37350,18
|
|
20240315,103600,4087705200,37350,37300,37400,37300,1623
|
|
20240315,103500,4027160350,37350,37550,37550,37300,2410
|
|
20240315,103400,3936903350,37550,37500,37550,37500,354
|
|
20240315,103300,3923626750,37500,37500,37500,37500,591
|
|
20240315,103200,3901464250,37500,37500,37500,37450,187
|
|
20240315,103100,3894455300,37500,37450,37500,37450,527
|
|
20240315,103000,3874696700,37500,37550,37550,37500,370
|
|
20240315,102900,3860821200,37550,37550,37550,37500,673
|
|
20240315,102800,3835580850,37550,37550,37550,37500,496
|
|
20240315,102700,3816959800,37550,37550,37550,37500,138
|
|
20240315,102600,3811783350,37550,37600,37600,37500,1643
|
|
20240315,102500,3750102550,37600,37500,37600,37500,528
|
|
20240315,102400,3730273600,37550,37500,37550,37450,1495
|
|
20240315,102300,3674205600,37500,37350,37500,37350,7145
|
|
20240315,102200,3406624250,37300,37300,37300,37250,1718
|
|
20240315,102100,3342565850,37300,37300,37350,37300,459
|
|
20240315,102000,3325444750,37300,37350,37350,37250,217
|
|
20240315,101900,3317353150,37350,37350,37350,37300,840
|
|
20240315,101800,3286013300,37350,37300,37350,37300,397
|
|
20240315,101700,3271192900,37350,37400,37400,37250,98
|
|
20240315,101600,3267533900,37400,37450,37450,37250,4940
|
|
20240315,101500,3082947750,37450,37450,37450,37450,153
|
|
20240315,101400,3077217900,37450,37400,37450,37400,73
|
|
20240315,101300,3074484550,37450,37450,37450,37400,81
|
|
20240315,101200,3071452250,37450,37450,37450,37400,228
|
|
20240315,101100,3062919850,37450,37350,37450,37350,300
|
|
20240315,101000,3051699500,37400,37450,37450,37350,578
|
|
20240315,100900,3030088650,37400,37350,37450,37350,285
|
|
20240315,100800,3019434800,37350,37450,37450,37350,989
|
|
20240315,100700,2982437700,37450,37400,37450,37300,1825
|
|
20240315,100600,2914222700,37400,37400,37400,37350,175
|
|
20240315,100500,2907678300,37350,37350,37400,37300,858
|
|
20240315,100400,2875623500,37350,37350,37350,37250,1155
|
|
20240315,100300,2832516250,37350,37300,37350,37300,1136
|
|
20240315,100200,2790109400,37300,37300,37300,37250,417
|
|
20240315,100100,2774556050,37250,37200,37300,37200,687
|
|
20240315,100000,2748969800,37150,37150,37200,37150,89
|
|
20240315,095900,2745659900,37150,37150,37250,37150,336
|
|
20240315,095800,2733168250,37200,37200,37250,37100,1628
|
|
20240315,095700,2672652800,37300,37250,37300,37200,713
|
|
20240315,095600,2646096100,37250,37200,37250,37100,734
|
|
20240315,095500,2618770500,37200,37150,37200,37100,463
|
|
20240315,095400,2601553900,37150,37100,37150,37050,922
|
|
20240315,095300,2567327150,37100,37050,37100,37000,216
|
|
20240315,095200,2559323600,37100,37100,37100,37000,542
|
|
20240315,095100,2539252900,37100,37050,37100,37050,473
|
|
20240315,095000,2521720200,37100,37100,37100,37050,444
|
|
20240315,094900,2505263550,37100,37000,37100,37000,410
|
|
20240315,094800,2490059800,37100,37000,37100,36950,614
|
|
20240315,094700,2467329500,37000,37000,37100,36950,581
|
|
20240315,094600,2445820600,37000,37000,37100,37000,974
|
|
20240315,094500,2409747600,37000,37050,37100,36950,1271
|
|
20240315,094400,2362690850,37050,37000,37100,37000,1294
|
|
20240315,094300,2314735700,37050,37050,37100,37050,479
|
|
20240315,094200,2296982700,37050,37000,37050,36950,1009
|
|
20240315,094100,2259647900,37000,36900,37000,36900,835
|
|
20240315,094000,2228809000,36900,36900,36900,36800,709
|
|
20240315,093900,2202661650,36900,36900,36950,36850,334
|
|
20240315,093800,2190330450,36900,36800,36900,36800,210
|
|
20240315,093700,2182590600,36850,36850,36850,36800,140
|
|
20240315,093600,2177431850,36850,36750,36900,36750,761
|
|
20240315,093500,2149417500,36800,36800,36800,36700,1399
|
|
20240315,093400,2097997450,36850,36800,36850,36750,942
|
|
20240315,093300,2063332550,36800,36800,36850,36800,465
|
|
20240315,093200,2046210750,36850,36950,36950,36800,1190
|
|
20240315,093100,2002301700,36950,36950,37000,36950,1701
|
|
20240315,093000,1939389350,36950,36700,36950,36700,941
|
|
20240315,092900,1904721550,36750,36700,36750,36700,1264
|
|
20240315,092800,1858305500,36700,36700,36700,36650,994
|
|
20240315,092700,1821828850,36650,36650,36700,36600,499
|
|
20240315,092600,1803541650,36600,36500,36650,36500,625
|
|
20240315,092500,1780673100,36500,36500,36550,36400,177
|
|
20240315,092400,1774213100,36500,36550,36550,36350,1157
|
|
20240315,092300,1732063400,36550,36500,36550,36400,142
|
|
20240315,092200,1726880650,36400,36300,36500,36300,934
|
|
20240315,092100,1692879950,36350,36350,36350,36300,1666
|
|
20240315,092000,1632331300,36350,36400,36400,36300,3077
|
|
20240315,091900,1520558150,36400,36450,36450,36350,837
|
|
20240315,091800,1490102600,36400,36450,36450,36400,436
|
|
20240315,091700,1474228800,36450,36400,36450,36400,867
|
|
20240315,091600,1442667900,36400,36550,36550,36400,620
|
|
20240315,091500,1420073400,36550,36550,36550,36400,994
|
|
20240315,091400,1383829800,36550,36600,36650,36550,708
|
|
20240315,091300,1357934800,36600,36450,36600,36450,1957
|
|
20240315,091200,1286484250,36450,36350,36450,36300,1208
|
|
20240315,091100,1242549450,36350,36350,36400,36300,1688
|
|
20240315,091000,1181176400,36300,36450,36500,36300,5121
|
|
20240315,090900,994853550,36500,36550,36550,36500,1920
|
|
20240315,090800,924765550,36550,36550,36600,36450,2129
|
|
20240315,090700,847000050,36550,36600,36600,36500,1212
|
|
20240315,090600,802678600,36600,36650,36650,36500,1418
|
|
20240315,090500,750845450,36650,36750,36750,36600,1443
|
|
20240315,090400,697891550,36750,36550,36750,36550,474
|
|
20240315,090300,680549950,36550,36300,36600,36250,3465
|
|
20240315,090200,554349450,36300,36650,36800,36300,3319
|
|
20240315,090100,433330950,36600,36600,36800,36450,5239
|
|
20240315,090000,241790250,36600,37000,37000,36550,6375
|