588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,184400,8637203350,37800,37800,37800,37800,0
|
|
20240321,184300,8637203350,37800,37800,37800,37800,0
|
|
20240321,184200,8637203350,37800,37800,37800,37800,0
|
|
20240321,184100,8637203350,37800,37800,37800,37800,0
|
|
20240321,184000,8637203350,37800,37800,37800,37800,0
|
|
20240321,183900,8637203350,37800,37800,37800,37800,0
|
|
20240321,183800,8637203350,37800,37800,37800,37800,0
|
|
20240321,183700,8637203350,37800,37800,37800,37800,0
|
|
20240321,183600,8637203350,37800,37800,37800,37800,0
|
|
20240321,183500,8637203350,37800,37800,37800,37800,0
|
|
20240321,183400,8637203350,37800,37800,37800,37800,0
|
|
20240321,183300,8637203350,37800,37800,37800,37800,0
|
|
20240321,183200,8637203350,37800,37800,37800,37800,0
|
|
20240321,183100,8637203350,37800,37800,37800,37800,0
|
|
20240321,183000,8637203350,37800,37800,37800,37800,0
|
|
20240321,182900,8637203350,37800,37800,37800,37800,0
|
|
20240321,182800,8637203350,37800,37800,37800,37800,0
|
|
20240321,182700,8637203350,37800,37800,37800,37800,0
|
|
20240321,182600,8637203350,37800,37800,37800,37800,0
|
|
20240321,182500,8637203350,37800,37800,37800,37800,0
|
|
20240321,182400,8637203350,37800,37800,37800,37800,0
|
|
20240321,182300,8637203350,37800,37800,37800,37800,0
|
|
20240321,182200,8637203350,37800,37800,37800,37800,0
|
|
20240321,182100,8637203350,37800,37800,37800,37800,0
|
|
20240321,182000,8637203350,37800,37800,37800,37800,0
|
|
20240321,181900,8637203350,37800,37800,37800,37800,0
|
|
20240321,181800,8637203350,37800,37800,37800,37800,0
|
|
20240321,181700,8637203350,37800,37800,37800,37800,0
|
|
20240321,181600,8637203350,37800,37800,37800,37800,0
|
|
20240321,181500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,181400,8637203350,37800,37800,37800,37800,0
|
|
20240321,181300,8637203350,37800,37800,37800,37800,0
|
|
20240321,181200,8637203350,37800,37800,37800,37800,0
|
|
20240321,181100,8637203350,37800,37800,37800,37800,0
|
|
20240321,181000,8637203350,37800,37800,37800,37800,0
|
|
20240321,180900,8637203350,37800,37800,37800,37800,0
|
|
20240321,180800,8637203350,37800,37800,37800,37800,0
|
|
20240321,180700,8637203350,37800,37800,37800,37800,0
|
|
20240321,180600,8637203350,37800,37800,37800,37800,0
|
|
20240321,180500,8637203350,37800,37800,37800,37800,0
|
|
20240321,180400,8637203350,37800,37800,37800,37800,0
|
|
20240321,180300,8637203350,37800,37800,37800,37800,0
|
|
20240321,180200,8637203350,37800,37800,37800,37800,0
|
|
20240321,180100,8637203350,37800,37800,37800,37800,0
|
|
20240321,180000,8637203350,37800,37800,37800,37800,0
|
|
20240321,175900,8637203350,37800,37800,37800,37800,0
|
|
20240321,175800,8637203350,37800,37800,37800,37800,0
|
|
20240321,175700,8637203350,37800,37800,37800,37800,0
|
|
20240321,175600,8637203350,37800,37800,37800,37800,0
|
|
20240321,175500,8637203350,37800,37800,37800,37800,0
|
|
20240321,175400,8637203350,37800,37800,37800,37800,0
|
|
20240321,175300,8637203350,37800,37800,37800,37800,0
|
|
20240321,175200,8637203350,37800,37800,37800,37800,0
|
|
20240321,175100,8637203350,37800,37800,37800,37800,0
|
|
20240321,175000,8637203350,37800,37800,37800,37800,0
|
|
20240321,174900,8637203350,37800,37800,37800,37800,0
|
|
20240321,174800,8637203350,37800,37800,37800,37800,0
|
|
20240321,174700,8637203350,37800,37800,37800,37800,0
|
|
20240321,174600,8637203350,37800,37800,37800,37800,0
|
|
20240321,174500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,174400,8637203350,37800,37800,37800,37800,0
|
|
20240321,174300,8637203350,37800,37800,37800,37800,0
|
|
20240321,174200,8637203350,37800,37800,37800,37800,0
|
|
20240321,174100,8637203350,37800,37800,37800,37800,0
|
|
20240321,174000,8637203350,37800,37800,37800,37800,0
|
|
20240321,173900,8637203350,37800,37800,37800,37800,0
|
|
20240321,173800,8637203350,37800,37800,37800,37800,0
|
|
20240321,173700,8637203350,37800,37800,37800,37800,0
|
|
20240321,173600,8637203350,37800,37800,37800,37800,0
|
|
20240321,173500,8637203350,37800,37800,37800,37800,0
|
|
20240321,173400,8637203350,37800,37800,37800,37800,0
|
|
20240321,173300,8637203350,37800,37800,37800,37800,0
|
|
20240321,173200,8637203350,37800,37800,37800,37800,0
|
|
20240321,173100,8637203350,37800,37800,37800,37800,0
|
|
20240321,173000,8637203350,37800,37800,37800,37800,0
|
|
20240321,172900,8637203350,37800,37800,37800,37800,0
|
|
20240321,172800,8637203350,37800,37800,37800,37800,0
|
|
20240321,172700,8637203350,37800,37800,37800,37800,0
|
|
20240321,172600,8637203350,37800,37800,37800,37800,0
|
|
20240321,172500,8637203350,37800,37800,37800,37800,0
|
|
20240321,172400,8637203350,37800,37800,37800,37800,0
|
|
20240321,172300,8637203350,37800,37800,37800,37800,0
|
|
20240321,172200,8637203350,37800,37800,37800,37800,0
|
|
20240321,172100,8637203350,37800,37800,37800,37800,0
|
|
20240321,172000,8637203350,37800,37800,37800,37800,0
|
|
20240321,171900,8637203350,37800,37800,37800,37800,0
|
|
20240321,171800,8637203350,37800,37800,37800,37800,0
|
|
20240321,171700,8637203350,37800,37800,37800,37800,0
|
|
20240321,171600,8637203350,37800,37800,37800,37800,0
|
|
20240321,171500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,171400,8637203350,37800,37800,37800,37800,0
|
|
20240321,171300,8637203350,37800,37800,37800,37800,0
|
|
20240321,171200,8637203350,37800,37800,37800,37800,0
|
|
20240321,171100,8637203350,37800,37800,37800,37800,0
|
|
20240321,171000,8637203350,37800,37800,37800,37800,0
|
|
20240321,170900,8637203350,37800,37800,37800,37800,0
|
|
20240321,170800,8637203350,37800,37800,37800,37800,0
|
|
20240321,170700,8637203350,37800,37800,37800,37800,0
|
|
20240321,170600,8637203350,37800,37800,37800,37800,0
|
|
20240321,170500,8637203350,37800,37800,37800,37800,0
|
|
20240321,170400,8637203350,37800,37800,37800,37800,0
|
|
20240321,170300,8637203350,37800,37800,37800,37800,0
|
|
20240321,170200,8637203350,37800,37800,37800,37800,0
|
|
20240321,170100,8637203350,37800,37800,37800,37800,0
|
|
20240321,170000,8637203350,37800,37800,37800,37800,0
|
|
20240321,165900,8637203350,37800,37800,37800,37800,0
|
|
20240321,165800,8637203350,37800,37800,37800,37800,0
|
|
20240321,165700,8637203350,37800,37800,37800,37800,0
|
|
20240321,165600,8637203350,37800,37800,37800,37800,0
|
|
20240321,165500,8637203350,37800,37800,37800,37800,0
|
|
20240321,165400,8637203350,37800,37800,37800,37800,0
|
|
20240321,165300,8637203350,37800,37800,37800,37800,0
|
|
20240321,165200,8637203350,37800,37800,37800,37800,0
|
|
20240321,165100,8637203350,37800,37800,37800,37800,0
|
|
20240321,165000,8637203350,37800,37800,37800,37800,0
|
|
20240321,164900,8637203350,37800,37800,37800,37800,0
|
|
20240321,164800,8637203350,37800,37800,37800,37800,0
|
|
20240321,164700,8637203350,37800,37800,37800,37800,0
|
|
20240321,164600,8637203350,37800,37800,37800,37800,0
|
|
20240321,164500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,164400,8637203350,37800,37800,37800,37800,0
|
|
20240321,164300,8637203350,37800,37800,37800,37800,0
|
|
20240321,164200,8637203350,37800,37800,37800,37800,0
|
|
20240321,164100,8637203350,37800,37800,37800,37800,0
|
|
20240321,164000,8637203350,37800,37800,37800,37800,0
|
|
20240321,163900,8637203350,37800,37800,37800,37800,0
|
|
20240321,163800,8637203350,37800,37800,37800,37800,0
|
|
20240321,163700,8637203350,37800,37800,37800,37800,0
|
|
20240321,163600,8637203350,37800,37800,37800,37800,0
|
|
20240321,163500,8637203350,37800,37800,37800,37800,0
|
|
20240321,163400,8637203350,37800,37800,37800,37800,0
|
|
20240321,163300,8637203350,37800,37800,37800,37800,0
|
|
20240321,163200,8637203350,37800,37800,37800,37800,0
|
|
20240321,163100,8637203350,37800,37800,37800,37800,0
|
|
20240321,163000,8637203350,37800,37800,37800,37800,0
|
|
20240321,162900,8637203350,37800,37800,37800,37800,0
|
|
20240321,162800,8637203350,37800,37800,37800,37800,0
|
|
20240321,162700,8637203350,37800,37800,37800,37800,0
|
|
20240321,162600,8637203350,37800,37800,37800,37800,0
|
|
20240321,162500,8637203350,37800,37800,37800,37800,0
|
|
20240321,162400,8637203350,37800,37800,37800,37800,0
|
|
20240321,162300,8637203350,37800,37800,37800,37800,0
|
|
20240321,162200,8637203350,37800,37800,37800,37800,0
|
|
20240321,162100,8637203350,37800,37800,37800,37800,0
|
|
20240321,162000,8637203350,37800,37800,37800,37800,0
|
|
20240321,161900,8637203350,37800,37800,37800,37800,0
|
|
20240321,161800,8637203350,37800,37800,37800,37800,0
|
|
20240321,161700,8637203350,37800,37800,37800,37800,0
|
|
20240321,161600,8637203350,37800,37800,37800,37800,0
|
|
20240321,161500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,161400,8637203350,37800,37800,37800,37800,0
|
|
20240321,161300,8637203350,37800,37800,37800,37800,0
|
|
20240321,161200,8637203350,37800,37800,37800,37800,0
|
|
20240321,161100,8637203350,37800,37800,37800,37800,0
|
|
20240321,161000,8637203350,37800,37800,37800,37800,0
|
|
20240321,160900,8637203350,37800,37800,37800,37800,0
|
|
20240321,160800,8637203350,37800,37800,37800,37800,0
|
|
20240321,160700,8637203350,37800,37800,37800,37800,0
|
|
20240321,160600,8637203350,37800,37800,37800,37800,0
|
|
20240321,160500,8637203350,37800,37800,37800,37800,0
|
|
20240321,160400,8637203350,37800,37800,37800,37800,0
|
|
20240321,160300,8637203350,37800,37800,37800,37800,0
|
|
20240321,160200,8637203350,37800,37800,37800,37800,0
|
|
20240321,160100,8637203350,37800,37800,37800,37800,0
|
|
20240321,160000,8637203350,37800,37800,37800,37800,0
|
|
20240321,155900,8637203350,37800,37800,37800,37800,0
|
|
20240321,155800,8637203350,37800,37800,37800,37800,0
|
|
20240321,155700,8637203350,37800,37800,37800,37800,0
|
|
20240321,155600,8637203350,37800,37800,37800,37800,0
|
|
20240321,155500,8637203350,37800,37800,37800,37800,0
|
|
20240321,155400,8637203350,37800,37800,37800,37800,0
|
|
20240321,155300,8637203350,37800,37800,37800,37800,0
|
|
20240321,155200,8637203350,37800,37800,37800,37800,0
|
|
20240321,155100,8637203350,37800,37800,37800,37800,0
|
|
20240321,155000,8637203350,37800,37800,37800,37800,0
|
|
20240321,154900,8637203350,37800,37800,37800,37800,0
|
|
20240321,154800,8637203350,37800,37800,37800,37800,0
|
|
20240321,154700,8637203350,37800,37800,37800,37800,0
|
|
20240321,154600,8637203350,37800,37800,37800,37800,0
|
|
20240321,154500,8637203350,37800,37800,37800,37800,3491
|
|
20240321,154400,8637203350,37800,37800,37800,37800,0
|
|
20240321,154300,8637203350,37800,37800,37800,37800,0
|
|
20240321,154200,8637203350,37800,37800,37800,37800,0
|
|
20240321,154100,8637203350,37800,37800,37800,37800,0
|
|
20240321,154000,8637203350,37800,37800,37800,37800,0
|
|
20240321,153900,8637203350,37800,37800,37800,37800,0
|
|
20240321,153800,8637203350,37800,37800,37800,37800,0
|
|
20240321,153700,8637203350,37800,37800,37800,37800,0
|
|
20240321,153600,8637203350,37800,37800,37800,37800,0
|
|
20240321,153500,8637203350,37800,37800,37800,37800,0
|
|
20240321,153400,8637203350,37800,37800,37800,37800,0
|
|
20240321,153300,8637203350,37800,37800,37800,37800,0
|
|
20240321,153200,8637203350,37800,37800,37800,37800,0
|
|
20240321,153100,8637203350,37800,37800,37800,37800,0
|
|
20240321,153000,8637203350,37800,37800,37800,37800,3491
|
|
20240321,152900,8505243550,37750,37750,37750,37750,0
|
|
20240321,152800,8505243550,37750,37750,37750,37750,0
|
|
20240321,152700,8505243550,37750,37750,37750,37750,0
|
|
20240321,152600,8505243550,37750,37750,37750,37750,0
|
|
20240321,152500,8505243550,37750,37750,37750,37750,0
|
|
20240321,152400,8505243550,37750,37750,37750,37750,0
|
|
20240321,152300,8505243550,37750,37750,37750,37750,0
|
|
20240321,152200,8505243550,37750,37750,37750,37750,0
|
|
20240321,152100,8505243550,37750,37750,37750,37750,0
|
|
20240321,152000,8505243550,37750,37750,37750,37750,0
|
|
20240321,151900,8505243550,37750,37750,37750,37700,1680
|
|
20240321,151800,8441833750,37750,37750,37750,37700,648
|
|
20240321,151700,8417382800,37750,37800,37800,37700,579
|
|
20240321,151600,8395521650,37800,37800,37800,37750,696
|
|
20240321,151500,8369226700,37800,37750,37800,37750,766
|
|
20240321,151400,8340279000,37850,37700,37850,37700,1339
|
|
20240321,151300,8289670000,37750,37700,37750,37650,716
|
|
20240321,151200,8262671600,37700,37700,37700,37650,175
|
|
20240321,151100,8256079500,37700,37650,37700,37600,382
|
|
20240321,151000,8241704550,37600,37550,37650,37550,365
|
|
20240321,150900,8227977150,37600,37600,37600,37550,348
|
|
20240321,150800,8214898600,37600,37550,37600,37550,67
|
|
20240321,150700,8212380800,37550,37550,37550,37550,195
|
|
20240321,150600,8205058550,37550,37550,37600,37550,555
|
|
20240321,150500,8184212850,37550,37550,37600,37550,252
|
|
20240321,150400,8174749650,37600,37600,37600,37550,654
|
|
20240321,150300,8150159450,37600,37600,37650,37600,189
|
|
20240321,150200,8143052400,37600,37600,37650,37600,302
|
|
20240321,150100,8131691350,37600,37600,37650,37600,83
|
|
20240321,150000,8128568600,37650,37600,37650,37600,357
|
|
20240321,145900,8115137000,37600,37600,37600,37550,174
|
|
20240321,145800,8108595200,37550,37600,37600,37550,384
|
|
20240321,145700,8094157450,37600,37600,37650,37600,166
|
|
20240321,145600,8087915800,37650,37650,37650,37600,122
|
|
20240321,145500,8083322650,37600,37600,37600,37600,174
|
|
20240321,145400,8076780250,37650,37600,37650,37600,18
|
|
20240321,145300,8076103350,37600,37550,37650,37550,1216
|
|
20240321,145200,8030412200,37550,37600,37600,37550,531
|
|
20240321,145100,8010447300,37600,37600,37600,37600,120
|
|
20240321,145000,8005935300,37600,37650,37650,37600,544
|
|
20240321,144900,7985471650,37650,37700,37700,37650,188
|
|
20240321,144800,7978393300,37650,37650,37700,37650,38
|
|
20240321,144700,7976962300,37700,37600,37700,37600,228
|
|
20240321,144600,7968380450,37600,37650,37650,37600,28
|
|
20240321,144500,7967326350,37650,37650,37650,37600,236
|
|
20240321,144400,7958452450,37650,37650,37700,37600,203
|
|
20240321,144300,7950809500,37700,37650,37700,37650,201
|
|
20240321,144200,7943241700,37700,37700,37700,37700,97
|
|
20240321,144100,7939584800,37700,37650,37700,37650,361
|
|
20240321,144000,7925978700,37650,37650,37650,37650,678
|
|
20240321,143900,7900452000,37700,37550,37700,37550,345
|
|
20240321,143800,7887473550,37600,37550,37600,37550,40
|
|
20240321,143700,7885969800,37600,37600,37600,37600,133
|
|
20240321,143600,7880969000,37600,37600,37600,37550,194
|
|
20240321,143500,7873679100,37600,37550,37600,37550,114
|
|
20240321,143400,7869397850,37550,37600,37600,37500,474
|
|
20240321,143300,7851609100,37600,37600,37600,37550,27
|
|
20240321,143200,7850594400,37600,37500,37600,37500,298
|
|
20240321,143100,7839401100,37500,37500,37550,37500,914
|
|
20240321,143000,7805115300,37550,37550,37550,37550,59
|
|
20240321,142900,7802899850,37500,37600,37600,37500,46
|
|
20240321,142800,7801170450,37600,37550,37600,37500,159
|
|
20240321,142700,7795197000,37600,37550,37600,37550,336
|
|
20240321,142600,7782580050,37550,37550,37550,37500,234
|
|
20240321,142500,7773799050,37550,37600,37600,37500,8
|
|
20240321,142400,7773498550,37600,37500,37600,37500,14
|
|
20240321,142300,7772973450,37500,37600,37600,37500,3560
|
|
20240321,142200,7639301000,37600,37650,37650,37600,23
|
|
20240321,142100,7638435850,37650,37650,37700,37650,139
|
|
20240321,142000,7633200600,37650,37650,37650,37600,23
|
|
20240321,141900,7632335200,37650,37650,37700,37650,487
|
|
20240321,141800,7613999600,37650,37600,37650,37600,2
|
|
20240321,141700,7613924350,37600,37600,37600,37600,452
|
|
20240321,141600,7596929150,37650,37650,37650,37600,62
|
|
20240321,141500,7594594900,37700,37650,37700,37600,551
|
|
20240321,141400,7573843650,37700,37650,37700,37650,5
|
|
20240321,141300,7573655300,37700,37700,37700,37700,107
|
|
20240321,141200,7569621400,37700,37700,37700,37700,166
|
|
20240321,141100,7563363200,37650,37650,37750,37650,219
|
|
20240321,141000,7555105050,37700,37750,37750,37700,783
|
|
20240321,140900,7525580950,37700,37700,37750,37700,128
|
|
20240321,140800,7520753550,37750,37750,37750,37750,382
|
|
20240321,140700,7506333050,37750,37800,37800,37750,286
|
|
20240321,140600,7495523600,37800,37750,37800,37700,181
|
|
20240321,140500,7488692300,37750,37750,37800,37700,242
|
|
20240321,140400,7479556800,37750,37800,37800,37750,309
|
|
20240321,140300,7467883000,37800,37800,37800,37750,1323
|
|
20240321,140200,7417921600,37800,37800,37800,37800,138
|
|
20240321,140100,7412705200,37800,37800,37850,37750,806
|
|
20240321,140000,7382237800,37800,37750,37800,37750,21
|
|
20240321,135900,7381444500,37750,37700,37800,37700,464
|
|
20240321,135800,7363932350,37800,37750,37800,37750,308
|
|
20240321,135700,7352303150,37800,37750,37800,37700,1365
|
|
20240321,135600,7300770750,37750,37750,37750,37700,25
|
|
20240321,135500,7299827650,37750,37750,37750,37700,226
|
|
20240321,135400,7291296400,37750,37650,37750,37650,269
|
|
20240321,135300,7281155450,37650,37750,37750,37650,188
|
|
20240321,135200,7274067400,37750,37650,37750,37650,467
|
|
20240321,135100,7256463350,37650,37650,37650,37650,432
|
|
20240321,135000,7240198550,37650,37650,37700,37650,416
|
|
20240321,134900,7224530150,37700,37650,37700,37650,586
|
|
20240321,134800,7202467200,37650,37650,37650,37650,342
|
|
20240321,134700,7189590900,37650,37500,37650,37500,2467
|
|
20240321,134600,7096932850,37500,37550,37550,37500,31
|
|
20240321,134500,7095769600,37550,37550,37550,37550,69
|
|
20240321,134400,7093178650,37550,37500,37550,37500,267
|
|
20240321,134300,7083158800,37500,37500,37500,37500,35
|
|
20240321,134200,7081846300,37500,37500,37500,37500,1
|
|
20240321,134100,7081808800,37550,37500,37550,37500,181
|
|
20240321,134000,7075019350,37500,37500,37500,37500,6
|
|
20240321,133900,7074794350,37500,37550,37550,37500,251
|
|
20240321,133800,7065374900,37550,37500,37550,37500,102
|
|
20240321,133700,7061544900,37550,37500,37550,37500,15
|
|
20240321,133600,7060982050,37500,37500,37500,37500,115
|
|
20240321,133500,7056669550,37500,37500,37500,37500,332
|
|
20240321,133400,7044219550,37450,37500,37500,37450,81
|
|
20240321,133300,7041184050,37500,37500,37500,37500,112
|
|
20240321,133200,7036984050,37500,37500,37550,37450,1366
|
|
20240321,133100,6985761050,37500,37500,37550,37500,767
|
|
20240321,133000,6956994650,37500,37500,37500,37500,138
|
|
20240321,132900,6951819650,37500,37500,37500,37500,1872
|
|
20240321,132800,6881619650,37500,37550,37550,37500,40
|
|
20240321,132700,6880117700,37500,37500,37550,37500,37
|
|
20240321,132600,6878730150,37500,37500,37550,37500,305
|
|
20240321,132500,6867290150,37500,37500,37500,37500,120
|
|
20240321,132400,6862790150,37500,37450,37550,37450,525
|
|
20240321,132300,6843101200,37450,37500,37500,37450,60
|
|
20240321,132200,6840851250,37450,37500,37500,37450,92
|
|
20240321,132100,6837405350,37500,37500,37500,37500,334
|
|
20240321,132000,6824880350,37500,37500,37500,37500,110
|
|
20240321,131900,6820755350,37500,37450,37550,37450,88
|
|
20240321,131800,6817452950,37500,37550,37550,37500,1170
|
|
20240321,131700,6773576300,37550,37550,37550,37550,60
|
|
20240321,131600,6771323300,37550,37550,37550,37550,253
|
|
20240321,131500,6761823150,37550,37550,37550,37550,121
|
|
20240321,131400,6757279600,37500,37550,37550,37500,689
|
|
20240321,131300,6731438850,37550,37550,37550,37500,1785
|
|
20240321,131200,6664440350,37600,37600,37600,37600,109
|
|
20240321,131100,6660341950,37600,37600,37600,37550,532
|
|
20240321,131000,6640350850,37600,37650,37650,37600,2587
|
|
20240321,130900,6543079500,37650,37700,37700,37650,817
|
|
20240321,130800,6512313450,37650,37700,37700,37650,373
|
|
20240321,130700,6498269100,37700,37700,37700,37700,138
|
|
20240321,130600,6493066500,37700,37700,37750,37650,571
|
|
20240321,130500,6471540450,37700,37700,37750,37700,1048
|
|
20240321,130400,6432029600,37750,37750,37750,37700,27
|
|
20240321,130300,6431010850,37750,37750,37750,37750,7
|
|
20240321,130200,6430746600,37750,37750,37750,37700,89
|
|
20240321,130100,6427390150,37750,37700,37750,37700,62
|
|
20240321,130000,6425052650,37700,37700,37750,37700,248
|
|
20240321,125900,6415701100,37700,37650,37700,37650,89
|
|
20240321,125800,6412346500,37700,37700,37700,37650,48
|
|
20240321,125700,6410537100,37700,37700,37750,37700,217
|
|
20240321,125600,6402356150,37750,37750,37750,37750,79
|
|
20240321,125500,6399373900,37700,37700,37750,37700,414
|
|
20240321,125400,6383765950,37750,37750,37750,37750,2
|
|
20240321,125300,6383690450,37700,37700,37750,37700,387
|
|
20240321,125200,6369099550,37750,37700,37750,37700,55
|
|
20240321,125100,6367025950,37700,37750,37750,37700,385
|
|
20240321,125000,6352500600,37750,37750,37800,37750,332
|
|
20240321,124900,6339965300,37750,37700,37750,37700,45
|
|
20240321,124800,6338267600,37750,37750,37750,37700,179
|
|
20240321,124700,6331510400,37750,37750,37750,37750,6
|
|
20240321,124600,6331283900,37750,37750,37750,37700,15
|
|
20240321,124500,6330718150,37700,37800,37800,37700,291
|
|
20240321,124400,6319732600,37800,37700,37800,37700,157
|
|
20240321,124300,6313801500,37750,37700,37750,37700,159
|
|
20240321,124200,6307801200,37700,37700,37750,37650,397
|
|
20240321,124100,6292846950,37700,37750,37750,37700,2181
|
|
20240321,124000,6210608700,37750,37850,37850,37750,698
|
|
20240321,123900,6184205350,37850,37800,37850,37800,23
|
|
20240321,123800,6183335750,37850,37850,37850,37850,6
|
|
20240321,123700,6183108650,37850,37850,37850,37800,20
|
|
20240321,123600,6182352100,37850,37750,37850,37750,291
|
|
20240321,123500,6171357550,37800,37800,37800,37750,277
|
|
20240321,123400,6160887650,37850,37800,37850,37800,376
|
|
20240321,123300,6146659800,37750,37750,37750,37750,129
|
|
20240321,123200,6141790050,37750,37750,37750,37750,68
|
|
20240321,123100,6139223050,37800,37750,37800,37750,156
|
|
20240321,123000,6133329500,37750,37750,37800,37750,71
|
|
20240321,122900,6130648250,37800,37750,37800,37750,2
|
|
20240321,122800,6130572700,37750,37800,37800,37750,116
|
|
20240321,122700,6126193600,37800,37750,37800,37750,49
|
|
20240321,122600,6124343800,37800,37850,37850,37800,486
|
|
20240321,122500,6105966800,37800,37800,37850,37750,109
|
|
20240321,122400,6101843100,37800,37850,37850,37800,1120
|
|
20240321,122300,6059489650,37850,37800,37850,37750,115
|
|
20240321,122200,6055142650,37800,37800,37800,37750,289
|
|
20240321,122100,6044219100,37800,37750,37800,37700,193
|
|
20240321,122000,6036935500,37750,37750,37750,37700,382
|
|
20240321,121900,6022515050,37750,37700,37750,37700,46
|
|
20240321,121800,6020779900,37700,37650,37700,37650,1863
|
|
20240321,121700,5950549700,37650,37700,37700,37650,207
|
|
20240321,121600,5942755100,37650,37700,37700,37650,5
|
|
20240321,121500,5942566750,37700,37650,37700,37650,224
|
|
20240321,121400,5934132700,37650,37650,37650,37650,9
|
|
20240321,121300,5933793850,37700,37700,37700,37650,65
|
|
20240321,121200,5931346200,37700,37650,37700,37650,64
|
|
20240321,121100,5928935100,37650,37650,37650,37650,5
|
|
20240321,121000,5928746850,37650,37700,37700,37650,132
|
|
20240321,120900,5923773850,37700,37700,37700,37700,214
|
|
20240321,120800,5915706050,37700,37700,37750,37700,65
|
|
20240321,120700,5913255500,37700,37750,37750,37700,324
|
|
20240321,120600,5901031350,37750,37750,37750,37750,137
|
|
20240321,120500,5895859600,37750,37750,37800,37750,117
|
|
20240321,120400,5891438750,37750,37800,37800,37750,254
|
|
20240321,120300,5881849700,37800,37750,37800,37750,624
|
|
20240321,120200,5858263150,37800,37750,37800,37750,33
|
|
20240321,120100,5857017350,37800,37800,37800,37800,110
|
|
20240321,120000,5852859350,37800,37650,37800,37650,170
|
|
20240321,115900,5846448500,37700,37750,37750,37650,307
|
|
20240321,115800,5834874000,37750,37750,37750,37700,197
|
|
20240321,115700,5827444800,37750,37750,37750,37750,1
|
|
20240321,115600,5827407050,37750,37750,37800,37700,638
|
|
20240321,115500,5803322700,37800,37750,37800,37750,21
|
|
20240321,115400,5802529750,37800,37750,37800,37700,531
|
|
20240321,115300,5782488050,37700,37750,37750,37700,119
|
|
20240321,115200,5777996200,37750,37750,37750,37700,14
|
|
20240321,115100,5777467750,37750,37750,37750,37700,486
|
|
20240321,115000,5759129400,37750,37750,37750,37700,13
|
|
20240321,114900,5758639000,37750,37650,37750,37650,407
|
|
20240321,114800,5743295900,37700,37700,37700,37650,17
|
|
20240321,114700,5742655550,37650,37700,37700,37650,366
|
|
20240321,114600,5728859150,37700,37700,37700,37650,861
|
|
20240321,114500,5696410050,37700,37650,37700,37650,272
|
|
20240321,114400,5686162300,37700,37700,37750,37700,489
|
|
20240321,114300,5667726000,37700,37750,37750,37700,69
|
|
20240321,114200,5665122300,37750,37700,37750,37700,174
|
|
20240321,114100,5658557250,37700,37700,37700,37650,142
|
|
20240321,114000,5653205650,37700,37700,37700,37700,770
|
|
20240321,113900,5624176650,37700,37800,37800,37700,613
|
|
20240321,113800,5601045350,37800,37800,37800,37750,206
|
|
20240321,113700,5593264100,37800,37800,37850,37800,837
|
|
20240321,113600,5561624600,37850,37850,37850,37850,98
|
|
20240321,113500,5557915300,37850,37900,37900,37850,606
|
|
20240321,113400,5534971350,37900,37950,37950,37900,731
|
|
20240321,113300,5507266400,37900,37900,37900,37900,759
|
|
20240321,113200,5478500300,37950,37950,37950,37900,273
|
|
20240321,113100,5468149400,37950,38000,38000,37950,613
|
|
20240321,113000,5444885100,38000,38000,38050,38000,133
|
|
20240321,112900,5439831050,38000,38000,38050,38000,168
|
|
20240321,112800,5433445050,38000,38050,38050,38000,128
|
|
20240321,112700,5428576900,38050,38050,38100,38000,988
|
|
20240321,112600,5391018000,38050,38050,38050,38000,132
|
|
20240321,112500,5385995550,38050,38100,38150,38050,1074
|
|
20240321,112400,5345117750,38050,38050,38100,38050,385
|
|
20240321,112300,5330453700,38100,38100,38100,38050,433
|
|
20240321,112200,5313971400,38100,38150,38150,38100,486
|
|
20240321,112100,5295454750,38150,38050,38150,38050,885
|
|
20240321,112000,5261769500,38050,38050,38050,38000,1852
|
|
20240321,111900,5191339500,38050,38200,38250,38000,5594
|
|
20240321,111800,4977827500,38200,38200,38250,38200,281
|
|
20240321,111700,4967091200,38200,38200,38200,38150,3307
|
|
20240321,111600,4840767550,38200,38150,38200,38150,294
|
|
20240321,111500,4829536850,38200,38150,38200,38150,805
|
|
20240321,111400,4798807100,38200,38150,38200,38150,597
|
|
20240321,111300,4776013650,38150,38200,38200,38150,1748
|
|
20240321,111200,4709243150,38150,38150,38200,38100,1193
|
|
20240321,111100,4663703550,38150,38100,38150,38100,1215
|
|
20240321,111000,4617353300,38100,38050,38150,38050,2480
|
|
20240321,110900,4522857500,38100,38050,38100,38050,479
|
|
20240321,110800,4504627550,38050,38050,38100,38050,835
|
|
20240321,110700,4472854950,38050,38100,38100,38050,335
|
|
20240321,110600,4460098850,38100,38050,38100,38050,846
|
|
20240321,110500,4427895600,38050,38100,38100,38000,1240
|
|
20240321,110400,4380707450,38100,37900,38100,37900,14862
|
|
20240321,110300,3815974700,37900,37900,37900,37850,261
|
|
20240321,110200,3806082900,37900,37900,37900,37850,442
|
|
20240321,110100,3789340100,37900,37900,37900,37850,833
|
|
20240321,110000,3757805050,37900,37900,37900,37850,194
|
|
20240321,105900,3750456350,37850,37850,37850,37850,1084
|
|
20240321,105800,3709426950,37850,37800,37850,37800,849
|
|
20240321,105700,3677330200,37800,37800,37850,37800,192
|
|
20240321,105600,3670072500,37800,37850,37850,37800,110
|
|
20240321,105500,3665913150,37850,37800,37850,37800,136
|
|
20240321,105400,3660765750,37800,37850,37900,37800,475
|
|
20240321,105300,3642786700,37850,37850,37850,37800,893
|
|
20240321,105200,3608993000,37850,37850,37850,37800,568
|
|
20240321,105100,3587502700,37850,37800,37850,37750,2598
|
|
20240321,105000,3489293650,37800,37750,37800,37750,1356
|
|
20240321,104900,3438101000,37750,37750,37750,37700,242
|
|
20240321,104800,3428967100,37700,37750,37750,37700,148
|
|
20240321,104700,3423386550,37750,37750,37750,37700,121
|
|
20240321,104600,3418819450,37700,37750,37750,37700,49
|
|
20240321,104500,3416970350,37750,37700,37750,37700,55
|
|
20240321,104400,3414895850,37700,37750,37750,37700,43
|
|
20240321,104300,3413274250,37750,37700,37750,37700,604
|
|
20240321,104200,3390473550,37750,37800,37800,37750,620
|
|
20240321,104100,3367068250,37750,37750,37750,37750,212
|
|
20240321,104000,3359065250,37750,37750,37800,37750,226
|
|
20240321,103900,3350533250,37750,37750,37750,37750,785
|
|
20240321,103800,3320899500,37800,37750,37800,37750,865
|
|
20240321,103700,3288223150,37750,37700,37750,37700,1174
|
|
20240321,103600,3243925300,37650,37750,37750,37650,117
|
|
20240321,103500,3239514400,37750,37700,37750,37700,513
|
|
20240321,103400,3220174250,37750,37650,37750,37650,686
|
|
20240321,103300,3194311700,37650,37600,37650,37600,204
|
|
20240321,103200,3186636100,37650,37600,37650,37600,66
|
|
20240321,103100,3184153350,37600,37650,37650,37600,1665
|
|
20240321,103000,3121520000,37650,37650,37700,37650,743
|
|
20240321,102900,3093545100,37650,37700,37700,37650,192
|
|
20240321,102800,3086313300,37700,37700,37700,37650,347
|
|
20240321,102700,3073246450,37700,37650,37700,37650,157
|
|
20240321,102600,3067331650,37700,37700,37700,37650,46
|
|
20240321,102500,3065597500,37750,37650,37750,37650,215
|
|
20240321,102400,3057490450,37650,37650,37700,37650,210
|
|
20240321,102300,3049578950,37650,37700,37700,37650,7
|
|
20240321,102200,3049315250,37650,37650,37650,37600,337
|
|
20240321,102100,3036627300,37600,37600,37650,37600,295
|
|
20240321,102000,3025535250,37600,37650,37650,37600,292
|
|
20240321,101900,3014542100,37650,37650,37650,37650,115
|
|
20240321,101800,3010212350,37650,37650,37650,37650,158
|
|
20240321,101700,3004263650,37650,37750,37750,37650,1330
|
|
20240321,101600,2954099050,37750,37750,37750,37700,394
|
|
20240321,101500,2939225650,37750,37750,37800,37750,914
|
|
20240321,101400,2904711150,37750,37700,37750,37700,1372
|
|
20240321,101300,2852918850,37750,37750,37750,37700,91
|
|
20240321,101200,2849486650,37750,37700,37750,37700,814
|
|
20240321,101100,2818776200,37650,37700,37750,37650,424
|
|
20240321,101000,2802788300,37700,37750,37750,37650,132
|
|
20240321,100900,2797811550,37650,37650,37700,37600,1496
|
|
20240321,100800,2741421300,37600,37600,37600,37600,168
|
|
20240321,100700,2735104500,37600,37650,37650,37600,805
|
|
20240321,100600,2704823350,37550,37550,37600,37550,3750
|
|
20240321,100500,2563911150,37600,37550,37600,37550,268
|
|
20240321,100400,2553846900,37600,37550,37600,37550,148
|
|
20240321,100300,2548284200,37550,37550,37600,37550,75
|
|
20240321,100200,2545467900,37550,37600,37600,37550,525
|
|
20240321,100100,2525754000,37600,37550,37600,37550,921
|
|
20240321,100000,2491169650,37550,37550,37550,37550,27
|
|
20240321,095900,2490155800,37550,37550,37550,37550,90
|
|
20240321,095800,2486776300,37550,37550,37600,37550,377
|
|
20240321,095700,2472619600,37550,37550,37600,37550,704
|
|
20240321,095600,2446154700,37600,37600,37600,37550,150
|
|
20240321,095500,2440518800,37600,37550,37600,37550,177
|
|
20240321,095400,2433866900,37550,37600,37600,37550,438
|
|
20240321,095300,2417405000,37600,37650,37650,37600,257
|
|
20240321,095200,2407731350,37650,37650,37650,37600,135
|
|
20240321,095100,2402648650,37650,37700,37700,37600,588
|
|
20240321,095000,2380510650,37700,37650,37700,37650,682
|
|
20240321,094900,2354827450,37650,37650,37650,37650,2
|
|
20240321,094800,2354752150,37650,37650,37650,37650,75
|
|
20240321,094700,2351928400,37650,37700,37700,37600,170
|
|
20240321,094600,2345527800,37700,37600,37700,37600,462
|
|
20240321,094500,2328111300,37600,37600,37700,37550,211
|
|
20240321,094400,2320159100,37600,37650,37650,37600,173
|
|
20240321,094300,2313653950,37650,37650,37700,37600,928
|
|
20240321,094200,2278697500,37650,37750,37750,37650,1513
|
|
20240321,094100,2221665100,37700,37700,37750,37700,388
|
|
20240321,094000,2207022100,37750,37750,37750,37700,317
|
|
20240321,093900,2195058800,37750,37700,37750,37700,626
|
|
20240321,093800,2171431950,37700,37700,37700,37650,1243
|
|
20240321,093700,2124570900,37650,37550,37700,37550,1712
|
|
20240321,093600,2060117150,37550,37550,37600,37550,338
|
|
20240321,093500,2047408500,37600,37600,37600,37550,814
|
|
20240321,093400,2016802500,37600,37600,37600,37550,473
|
|
20240321,093300,1999027700,37600,37600,37600,37550,910
|
|
20240321,093200,1964814800,37600,37550,37600,37550,106
|
|
20240321,093100,1960834250,37550,37450,37550,37450,792
|
|
20240321,093000,1931104650,37500,37450,37500,37400,508
|
|
20240321,092900,1912077150,37450,37400,37450,37400,298
|
|
20240321,092800,1900919800,37450,37500,37500,37450,585
|
|
20240321,092700,1879005500,37550,37500,37550,37450,76
|
|
20240321,092600,1876157650,37500,37600,37600,37500,1117
|
|
20240321,092500,1834257100,37600,37500,37600,37500,353
|
|
20240321,092400,1821013650,37500,37450,37550,37450,375
|
|
20240321,092300,1806968800,37550,37500,37550,37500,899
|
|
20240321,092200,1773241450,37500,37400,37500,37400,1539
|
|
20240321,092100,1715640850,37450,37450,37450,37400,391
|
|
20240321,092000,1701016000,37450,37450,37450,37400,247
|
|
20240321,091900,1691768500,37450,37450,37500,37450,336
|
|
20240321,091800,1679183450,37500,37550,37550,37450,712
|
|
20240321,091700,1652469850,37600,37550,37600,37500,585
|
|
20240321,091600,1630517150,37550,37600,37600,37500,1885
|
|
20240321,091500,1559735500,37600,37650,37700,37600,468
|
|
20240321,091400,1542127650,37700,37700,37700,37600,1513
|
|
20240321,091300,1485148200,37750,37750,37800,37750,839
|
|
20240321,091200,1453473950,37800,37800,37850,37750,690
|
|
20240321,091100,1427391800,37800,37850,37850,37800,966
|
|
20240321,091000,1390860400,37900,37900,37950,37850,939
|
|
20240321,090900,1355295200,37900,37900,37950,37850,436
|
|
20240321,090800,1338770850,37900,37900,37950,37850,1006
|
|
20240321,090700,1300641550,37900,37950,38000,37900,2779
|
|
20240321,090600,1195193250,38000,38000,38050,37950,3816
|
|
20240321,090500,1050165200,37950,37900,38100,37850,4639
|
|
20240321,090400,873998800,37850,37650,37850,37650,5295
|
|
20240321,090300,673902450,37700,37700,37850,37650,2633
|
|
20240321,090200,574464050,37700,37600,37750,37550,2657
|
|
20240321,090100,474420150,37600,37700,37750,37600,3493
|
|
20240321,090000,342920250,37750,38000,38000,37750,9002
|