587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,184300,11616442550,38050,38050,38050,38050,0
|
|
20240325,184200,11616442550,38050,38050,38050,38050,0
|
|
20240325,184100,11616442550,38050,38050,38050,38050,0
|
|
20240325,184000,11616442550,38050,38050,38050,38050,0
|
|
20240325,183900,11616442550,38050,38050,38050,38050,0
|
|
20240325,183800,11616442550,38050,38050,38050,38050,0
|
|
20240325,183700,11616442550,38050,38050,38050,38050,0
|
|
20240325,183600,11616442550,38050,38050,38050,38050,0
|
|
20240325,183500,11616442550,38050,38050,38050,38050,0
|
|
20240325,183400,11616442550,38050,38050,38050,38050,0
|
|
20240325,183300,11616442550,38050,38050,38050,38050,0
|
|
20240325,183200,11616442550,38050,38050,38050,38050,0
|
|
20240325,183100,11616442550,38050,38050,38050,38050,0
|
|
20240325,183000,11616442550,38050,38050,38050,38050,0
|
|
20240325,182900,11616442550,38050,38050,38050,38050,0
|
|
20240325,182800,11616442550,38050,38050,38050,38050,0
|
|
20240325,182700,11616442550,38050,38050,38050,38050,0
|
|
20240325,182600,11616442550,38050,38050,38050,38050,0
|
|
20240325,182500,11616442550,38050,38050,38050,38050,0
|
|
20240325,182400,11616442550,38050,38050,38050,38050,0
|
|
20240325,182300,11616442550,38050,38050,38050,38050,0
|
|
20240325,182200,11616442550,38050,38050,38050,38050,0
|
|
20240325,182100,11616442550,38050,38050,38050,38050,0
|
|
20240325,182000,11616442550,38050,38050,38050,38050,0
|
|
20240325,181900,11616442550,38050,38050,38050,38050,0
|
|
20240325,181800,11616442550,38050,38050,38050,38050,0
|
|
20240325,181700,11616442550,38050,38050,38050,38050,0
|
|
20240325,181600,11616442550,38050,38050,38050,38050,0
|
|
20240325,181500,11616442550,38050,38050,38050,38050,0
|
|
20240325,181400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,181300,11616442550,38050,38050,38050,38050,0
|
|
20240325,181200,11616442550,38050,38050,38050,38050,0
|
|
20240325,181100,11616442550,38050,38050,38050,38050,0
|
|
20240325,181000,11616442550,38050,38050,38050,38050,0
|
|
20240325,180900,11616442550,38050,38050,38050,38050,0
|
|
20240325,180800,11616442550,38050,38050,38050,38050,0
|
|
20240325,180700,11616442550,38050,38050,38050,38050,0
|
|
20240325,180600,11616442550,38050,38050,38050,38050,0
|
|
20240325,180500,11616442550,38050,38050,38050,38050,0
|
|
20240325,180400,11616442550,38050,38050,38050,38050,0
|
|
20240325,180300,11616442550,38050,38050,38050,38050,0
|
|
20240325,180200,11616442550,38050,38050,38050,38050,0
|
|
20240325,180100,11616442550,38050,38050,38050,38050,0
|
|
20240325,180000,11616442550,38050,38050,38050,38050,0
|
|
20240325,175900,11616442550,38050,38050,38050,38050,0
|
|
20240325,175800,11616442550,38050,38050,38050,38050,0
|
|
20240325,175700,11616442550,38050,38050,38050,38050,0
|
|
20240325,175600,11616442550,38050,38050,38050,38050,0
|
|
20240325,175500,11616442550,38050,38050,38050,38050,0
|
|
20240325,175400,11616442550,38050,38050,38050,38050,0
|
|
20240325,175300,11616442550,38050,38050,38050,38050,0
|
|
20240325,175200,11616442550,38050,38050,38050,38050,0
|
|
20240325,175100,11616442550,38050,38050,38050,38050,0
|
|
20240325,175000,11616442550,38050,38050,38050,38050,0
|
|
20240325,174900,11616442550,38050,38050,38050,38050,0
|
|
20240325,174800,11616442550,38050,38050,38050,38050,0
|
|
20240325,174700,11616442550,38050,38050,38050,38050,0
|
|
20240325,174600,11616442550,38050,38050,38050,38050,0
|
|
20240325,174500,11616442550,38050,38050,38050,38050,0
|
|
20240325,174400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,174300,11616442550,38050,38050,38050,38050,0
|
|
20240325,174200,11616442550,38050,38050,38050,38050,0
|
|
20240325,174100,11616442550,38050,38050,38050,38050,0
|
|
20240325,174000,11616442550,38050,38050,38050,38050,0
|
|
20240325,173900,11616442550,38050,38050,38050,38050,0
|
|
20240325,173800,11616442550,38050,38050,38050,38050,0
|
|
20240325,173700,11616442550,38050,38050,38050,38050,0
|
|
20240325,173600,11616442550,38050,38050,38050,38050,0
|
|
20240325,173500,11616442550,38050,38050,38050,38050,0
|
|
20240325,173400,11616442550,38050,38050,38050,38050,0
|
|
20240325,173300,11616442550,38050,38050,38050,38050,0
|
|
20240325,173200,11616442550,38050,38050,38050,38050,0
|
|
20240325,173100,11616442550,38050,38050,38050,38050,0
|
|
20240325,173000,11616442550,38050,38050,38050,38050,0
|
|
20240325,172900,11616442550,38050,38050,38050,38050,0
|
|
20240325,172800,11616442550,38050,38050,38050,38050,0
|
|
20240325,172700,11616442550,38050,38050,38050,38050,0
|
|
20240325,172600,11616442550,38050,38050,38050,38050,0
|
|
20240325,172500,11616442550,38050,38050,38050,38050,0
|
|
20240325,172400,11616442550,38050,38050,38050,38050,0
|
|
20240325,172300,11616442550,38050,38050,38050,38050,0
|
|
20240325,172200,11616442550,38050,38050,38050,38050,0
|
|
20240325,172100,11616442550,38050,38050,38050,38050,0
|
|
20240325,172000,11616442550,38050,38050,38050,38050,0
|
|
20240325,171900,11616442550,38050,38050,38050,38050,0
|
|
20240325,171800,11616442550,38050,38050,38050,38050,0
|
|
20240325,171700,11616442550,38050,38050,38050,38050,0
|
|
20240325,171600,11616442550,38050,38050,38050,38050,0
|
|
20240325,171500,11616442550,38050,38050,38050,38050,0
|
|
20240325,171400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,171300,11616442550,38050,38050,38050,38050,0
|
|
20240325,171200,11616442550,38050,38050,38050,38050,0
|
|
20240325,171100,11616442550,38050,38050,38050,38050,0
|
|
20240325,171000,11616442550,38050,38050,38050,38050,0
|
|
20240325,170900,11616442550,38050,38050,38050,38050,0
|
|
20240325,170800,11616442550,38050,38050,38050,38050,0
|
|
20240325,170700,11616442550,38050,38050,38050,38050,0
|
|
20240325,170600,11616442550,38050,38050,38050,38050,0
|
|
20240325,170500,11616442550,38050,38050,38050,38050,0
|
|
20240325,170400,11616442550,38050,38050,38050,38050,0
|
|
20240325,170300,11616442550,38050,38050,38050,38050,0
|
|
20240325,170200,11616442550,38050,38050,38050,38050,0
|
|
20240325,170100,11616442550,38050,38050,38050,38050,0
|
|
20240325,170000,11616442550,38050,38050,38050,38050,0
|
|
20240325,165900,11616442550,38050,38050,38050,38050,0
|
|
20240325,165800,11616442550,38050,38050,38050,38050,0
|
|
20240325,165700,11616442550,38050,38050,38050,38050,0
|
|
20240325,165600,11616442550,38050,38050,38050,38050,0
|
|
20240325,165500,11616442550,38050,38050,38050,38050,0
|
|
20240325,165400,11616442550,38050,38050,38050,38050,0
|
|
20240325,165300,11616442550,38050,38050,38050,38050,0
|
|
20240325,165200,11616442550,38050,38050,38050,38050,0
|
|
20240325,165100,11616442550,38050,38050,38050,38050,0
|
|
20240325,165000,11616442550,38050,38050,38050,38050,0
|
|
20240325,164900,11616442550,38050,38050,38050,38050,0
|
|
20240325,164800,11616442550,38050,38050,38050,38050,0
|
|
20240325,164700,11616442550,38050,38050,38050,38050,0
|
|
20240325,164600,11616442550,38050,38050,38050,38050,0
|
|
20240325,164500,11616442550,38050,38050,38050,38050,0
|
|
20240325,164400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,164300,11616442550,38050,38050,38050,38050,0
|
|
20240325,164200,11616442550,38050,38050,38050,38050,0
|
|
20240325,164100,11616442550,38050,38050,38050,38050,0
|
|
20240325,164000,11616442550,38050,38050,38050,38050,0
|
|
20240325,163900,11616442550,38050,38050,38050,38050,0
|
|
20240325,163800,11616442550,38050,38050,38050,38050,0
|
|
20240325,163700,11616442550,38050,38050,38050,38050,0
|
|
20240325,163600,11616442550,38050,38050,38050,38050,0
|
|
20240325,163500,11616442550,38050,38050,38050,38050,0
|
|
20240325,163400,11616442550,38050,38050,38050,38050,0
|
|
20240325,163300,11616442550,38050,38050,38050,38050,0
|
|
20240325,163200,11616442550,38050,38050,38050,38050,0
|
|
20240325,163100,11616442550,38050,38050,38050,38050,0
|
|
20240325,163000,11616442550,38050,38050,38050,38050,0
|
|
20240325,162900,11616442550,38050,38050,38050,38050,0
|
|
20240325,162800,11616442550,38050,38050,38050,38050,0
|
|
20240325,162700,11616442550,38050,38050,38050,38050,0
|
|
20240325,162600,11616442550,38050,38050,38050,38050,0
|
|
20240325,162500,11616442550,38050,38050,38050,38050,0
|
|
20240325,162400,11616442550,38050,38050,38050,38050,0
|
|
20240325,162300,11616442550,38050,38050,38050,38050,0
|
|
20240325,162200,11616442550,38050,38050,38050,38050,0
|
|
20240325,162100,11616442550,38050,38050,38050,38050,0
|
|
20240325,162000,11616442550,38050,38050,38050,38050,0
|
|
20240325,161900,11616442550,38050,38050,38050,38050,0
|
|
20240325,161800,11616442550,38050,38050,38050,38050,0
|
|
20240325,161700,11616442550,38050,38050,38050,38050,0
|
|
20240325,161600,11616442550,38050,38050,38050,38050,0
|
|
20240325,161500,11616442550,38050,38050,38050,38050,0
|
|
20240325,161400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,161300,11616442550,38050,38050,38050,38050,0
|
|
20240325,161200,11616442550,38050,38050,38050,38050,0
|
|
20240325,161100,11616442550,38050,38050,38050,38050,0
|
|
20240325,161000,11616442550,38050,38050,38050,38050,0
|
|
20240325,160900,11616442550,38050,38050,38050,38050,0
|
|
20240325,160800,11616442550,38050,38050,38050,38050,0
|
|
20240325,160700,11616442550,38050,38050,38050,38050,0
|
|
20240325,160600,11616442550,38050,38050,38050,38050,0
|
|
20240325,160500,11616442550,38050,38050,38050,38050,0
|
|
20240325,160400,11616442550,38050,38050,38050,38050,0
|
|
20240325,160300,11616442550,38050,38050,38050,38050,0
|
|
20240325,160200,11616442550,38050,38050,38050,38050,0
|
|
20240325,160100,11616442550,38050,38050,38050,38050,0
|
|
20240325,160000,11616442550,38050,38050,38050,38050,0
|
|
20240325,155900,11616442550,38050,38050,38050,38050,0
|
|
20240325,155800,11616442550,38050,38050,38050,38050,0
|
|
20240325,155700,11616442550,38050,38050,38050,38050,0
|
|
20240325,155600,11616442550,38050,38050,38050,38050,0
|
|
20240325,155500,11616442550,38050,38050,38050,38050,0
|
|
20240325,155400,11616442550,38050,38050,38050,38050,0
|
|
20240325,155300,11616442550,38050,38050,38050,38050,0
|
|
20240325,155200,11616442550,38050,38050,38050,38050,0
|
|
20240325,155100,11616442550,38050,38050,38050,38050,0
|
|
20240325,155000,11616442550,38050,38050,38050,38050,0
|
|
20240325,154900,11616442550,38050,38050,38050,38050,0
|
|
20240325,154800,11616442550,38050,38050,38050,38050,0
|
|
20240325,154700,11616442550,38050,38050,38050,38050,0
|
|
20240325,154600,11616442550,38050,38050,38050,38050,0
|
|
20240325,154500,11616442550,38050,38050,38050,38050,0
|
|
20240325,154400,11616442550,38050,38050,38050,38050,4907
|
|
20240325,154300,11616442550,38050,38050,38050,38050,0
|
|
20240325,154200,11616442550,38050,38050,38050,38050,0
|
|
20240325,154100,11616442550,38050,38050,38050,38050,0
|
|
20240325,154000,11616442550,38050,38050,38050,38050,0
|
|
20240325,153900,11616442550,38050,38050,38050,38050,0
|
|
20240325,153800,11616442550,38050,38050,38050,38050,0
|
|
20240325,153700,11616442550,38050,38050,38050,38050,0
|
|
20240325,153600,11616442550,38050,38050,38050,38050,0
|
|
20240325,153500,11616442550,38050,38050,38050,38050,0
|
|
20240325,153400,11616442550,38050,38050,38050,38050,0
|
|
20240325,153300,11616442550,38050,38050,38050,38050,0
|
|
20240325,153200,11616442550,38050,38050,38050,38050,0
|
|
20240325,153100,11616442550,38050,38050,38050,38050,0
|
|
20240325,153000,11616442550,38050,38050,38050,38050,4907
|
|
20240325,152900,11429731200,38150,38150,38150,38150,0
|
|
20240325,152800,11429731200,38150,38150,38150,38150,0
|
|
20240325,152700,11429731200,38150,38150,38150,38150,0
|
|
20240325,152600,11429731200,38150,38150,38150,38150,0
|
|
20240325,152500,11429731200,38150,38150,38150,38150,0
|
|
20240325,152400,11429731200,38150,38150,38150,38150,0
|
|
20240325,152300,11429731200,38150,38150,38150,38150,0
|
|
20240325,152200,11429731200,38150,38150,38150,38150,0
|
|
20240325,152100,11429731200,38150,38150,38150,38150,0
|
|
20240325,152000,11429731200,38150,38150,38150,38150,0
|
|
20240325,151900,11429731200,38150,38200,38200,38150,896
|
|
20240325,151800,11395533900,38200,38250,38250,38150,804
|
|
20240325,151700,11364819550,38250,38200,38250,38150,382
|
|
20240325,151600,11350210900,38200,38200,38250,38150,527
|
|
20240325,151500,11330076750,38150,38250,38250,38150,1330
|
|
20240325,151400,11279252250,38200,38250,38250,38200,541
|
|
20240325,151300,11258561900,38200,38200,38250,38150,703
|
|
20240325,151200,11231706550,38200,38200,38200,38100,310
|
|
20240325,151100,11219864900,38200,38150,38200,38100,436
|
|
20240325,151000,11203232200,38150,38100,38150,38050,372
|
|
20240325,150900,11189052300,38050,38050,38100,38050,258
|
|
20240325,150800,11179234050,38100,38050,38100,38050,805
|
|
20240325,150700,11148568550,38050,38100,38100,38050,409
|
|
20240325,150600,11132991050,38050,38100,38100,38050,257
|
|
20240325,150500,11123209700,38100,38100,38100,38050,271
|
|
20240325,150400,11112884900,38050,38050,38100,38050,471
|
|
20240325,150300,11094962850,38050,38050,38050,38050,111
|
|
20240325,150200,11090739300,38050,38000,38050,38000,147
|
|
20240325,150100,11085152500,38050,38050,38050,38050,449
|
|
20240325,150000,11068068050,38050,38000,38050,38000,180
|
|
20240325,145900,11061227950,38000,37950,38000,37950,341
|
|
20240325,145800,11048277550,38000,38000,38000,37950,250
|
|
20240325,145700,11038784600,37950,38000,38000,37950,400
|
|
20240325,145600,11023585200,38000,38000,38000,38000,249
|
|
20240325,145500,11014123200,38000,38050,38050,38000,2140
|
|
20240325,145400,10932790600,38050,38050,38100,38050,203
|
|
20240325,145300,10925066250,38050,38050,38100,38050,475
|
|
20240325,145200,10906992450,38000,38050,38050,38000,589
|
|
20240325,145100,10884583800,38050,38100,38100,38050,99
|
|
20240325,145000,10880813950,38100,38100,38100,38050,48
|
|
20240325,144900,10878985900,38050,38000,38050,38000,350
|
|
20240325,144800,10865674650,38000,38050,38050,38000,367
|
|
20240325,144700,10851728500,38050,38050,38050,38000,579
|
|
20240325,144600,10829720550,38050,38050,38100,38050,855
|
|
20240325,144500,10797187750,38050,38050,38050,38050,296
|
|
20240325,144400,10785924950,38100,38100,38100,38050,282
|
|
20240325,144300,10775188250,38050,38050,38050,38050,8
|
|
20240325,144200,10774883850,38050,38050,38050,38000,608
|
|
20240325,144100,10751749700,38050,38000,38050,38000,134
|
|
20240325,144000,10746657650,38000,38000,38050,38000,267
|
|
20240325,143900,10736508550,38000,38000,38000,38000,241
|
|
20240325,143800,10727350550,38000,38000,38050,38000,365
|
|
20240325,143700,10713479850,38000,38000,38000,38000,191
|
|
20240325,143600,10706221850,38000,38000,38050,38000,175
|
|
20240325,143500,10699566800,38000,38000,38050,38000,3050
|
|
20240325,143400,10583666550,38100,38050,38100,38000,2538
|
|
20240325,143300,10487140100,38050,38050,38100,38050,440
|
|
20240325,143200,10470391700,38050,38050,38050,38050,148
|
|
20240325,143100,10464760300,38100,38050,38100,38050,25
|
|
20240325,143000,10463807900,38050,38100,38100,38050,199
|
|
20240325,142900,10456228550,38100,38100,38150,38050,341
|
|
20240325,142800,10443246200,38100,38100,38150,38100,318
|
|
20240325,142700,10431129600,38100,38100,38100,38050,334
|
|
20240325,142600,10418409250,38100,38050,38100,38050,355
|
|
20240325,142500,10404888350,38000,38050,38100,38000,262
|
|
20240325,142400,10394926400,38000,38100,38100,38000,519
|
|
20240325,142300,10375180500,38100,38100,38100,38050,683
|
|
20240325,142200,10349188300,38100,38200,38200,38050,1781
|
|
20240325,142100,10281300850,38200,38150,38200,38150,72
|
|
20240325,142000,10278553850,38150,38200,38200,38150,334
|
|
20240325,141900,10265811450,38200,38150,38200,38150,433
|
|
20240325,141800,10249282650,38200,38250,38350,38200,3472
|
|
20240325,141700,10116597150,38300,38300,38350,38300,168
|
|
20240325,141600,10110162700,38250,38300,38350,38250,149
|
|
20240325,141500,10104456850,38250,38250,38300,38250,361
|
|
20240325,141400,10090632800,38300,38300,38300,38300,47
|
|
20240325,141300,10088832700,38300,38300,38300,38300,41
|
|
20240325,141200,10087262400,38300,38300,38300,38250,57
|
|
20240325,141100,10085081100,38300,38300,38300,38250,98
|
|
20240325,141000,10081329150,38300,38300,38300,38250,211
|
|
20240325,140900,10073255700,38250,38250,38250,38250,342
|
|
20240325,140800,10060174200,38250,38250,38300,38250,83
|
|
20240325,140700,10056998900,38250,38200,38250,38200,195
|
|
20240325,140600,10049545200,38200,38200,38250,38200,138
|
|
20240325,140500,10044267700,38200,38200,38250,38200,895
|
|
20240325,140400,10010071100,38250,38250,38250,38200,1224
|
|
20240325,140300,9963294550,38250,38300,38300,38250,1433
|
|
20240325,140200,9908470100,38250,38350,38350,38250,711
|
|
20240325,140100,9881249350,38350,38350,38350,38300,45
|
|
20240325,140000,9879525650,38300,38350,38350,38300,248
|
|
20240325,135900,9870027050,38350,38300,38350,38300,62
|
|
20240325,135800,9867650950,38300,38300,38300,38300,1302
|
|
20240325,135700,9817784350,38350,38350,38350,38300,119
|
|
20240325,135600,9813221450,38350,38350,38350,38350,322
|
|
20240325,135500,9800872750,38350,38300,38400,38300,452
|
|
20240325,135400,9783536850,38350,38300,38350,38300,369
|
|
20240325,135300,9769395150,38300,38300,38300,38300,404
|
|
20240325,135200,9753921950,38300,38350,38350,38300,195
|
|
20240325,135100,9746451450,38300,38300,38300,38300,286
|
|
20240325,135000,9735497650,38300,38300,38300,38300,194
|
|
20240325,134900,9728067450,38300,38300,38350,38300,223
|
|
20240325,134800,9719523500,38300,38350,38350,38300,1869
|
|
20240325,134700,9647938600,38350,38400,38400,38300,2514
|
|
20240325,134600,9551515050,38350,38450,38450,38350,2899
|
|
20240325,134500,9440183100,38450,38450,38450,38450,390
|
|
20240325,134400,9425187600,38400,38400,38400,38400,43
|
|
20240325,134300,9423536400,38400,38400,38400,38400,29
|
|
20240325,134200,9422422800,38400,38400,38400,38400,51
|
|
20240325,134100,9420464400,38450,38450,38450,38400,296
|
|
20240325,134000,9409085450,38450,38400,38450,38400,62
|
|
20240325,133900,9406701950,38450,38450,38450,38450,66
|
|
20240325,133800,9404164250,38450,38450,38450,38400,439
|
|
20240325,133700,9387295100,38450,38400,38450,38400,258
|
|
20240325,133600,9377382850,38400,38450,38450,38400,129
|
|
20240325,133500,9372422900,38400,38400,38400,38400,51
|
|
20240325,133400,9370464500,38400,38450,38450,38400,1076
|
|
20240325,133300,9329141350,38450,38450,38450,38450,806
|
|
20240325,133200,9298150650,38450,38450,38450,38450,6
|
|
20240325,133100,9297919950,38450,38450,38450,38450,26
|
|
20240325,133000,9296920250,38450,38450,38450,38450,124
|
|
20240325,132900,9292152450,38450,38500,38500,38450,658
|
|
20240325,132800,9266846400,38500,38500,38500,38500,73
|
|
20240325,132700,9264035900,38500,38450,38500,38450,265
|
|
20240325,132600,9253844300,38450,38450,38450,38400,298
|
|
20240325,132500,9242391200,38400,38450,38450,38400,2763
|
|
20240325,132400,9136158950,38450,38500,38500,38450,183
|
|
20240325,132300,9129121000,38500,38500,38500,38500,92
|
|
20240325,132200,9125579000,38450,38500,38500,38450,281
|
|
20240325,132100,9114761150,38500,38500,38500,38500,382
|
|
20240325,132000,9100054150,38450,38550,38550,38450,1566
|
|
20240325,131900,9039758150,38550,38550,38550,38500,527
|
|
20240325,131800,9019450850,38500,38500,38550,38500,923
|
|
20240325,131700,8983915300,38500,38550,38550,38500,140
|
|
20240325,131600,8978522800,38550,38550,38600,38550,2097
|
|
20240325,131500,8897683350,38550,38650,38650,38550,803
|
|
20240325,131400,8866692600,38650,38650,38650,38650,143
|
|
20240325,131300,8861165650,38650,38650,38700,38600,530
|
|
20240325,131200,8840702100,38700,38650,38700,38650,13
|
|
20240325,131100,8840199600,38650,38600,38650,38600,1720
|
|
20240325,131000,8773780250,38600,38700,38700,38600,177
|
|
20240325,130900,8766942150,38700,38700,38700,38600,1229
|
|
20240325,130800,8719431350,38650,38700,38700,38650,316
|
|
20240325,130700,8707202400,38700,38650,38700,38650,205
|
|
20240325,130600,8699274250,38700,38650,38700,38650,102
|
|
20240325,130500,8695328100,38650,38650,38650,38650,110
|
|
20240325,130400,8691076600,38650,38600,38650,38600,244
|
|
20240325,130300,8681646800,38600,38600,38650,38600,128
|
|
20240325,130200,8676700950,38600,38650,38650,38600,70
|
|
20240325,130100,8673998500,38650,38650,38650,38600,187
|
|
20240325,130000,8666771000,38650,38600,38650,38600,198
|
|
20240325,125900,8659122300,38600,38600,38650,38600,413
|
|
20240325,125800,8643180000,38550,38650,38650,38550,663
|
|
20240325,125700,8617587050,38650,38600,38650,38600,631
|
|
20240325,125600,8593225200,38600,38550,38600,38500,179
|
|
20240325,125500,8586320950,38550,38550,38550,38500,30
|
|
20240325,125400,8585164850,38550,38500,38550,38500,182
|
|
20240325,125300,8578151800,38500,38500,38550,38500,88
|
|
20240325,125200,8574762300,38500,38500,38550,38500,139
|
|
20240325,125100,8569409450,38500,38550,38550,38500,680
|
|
20240325,125000,8543197100,38600,38550,38600,38550,104
|
|
20240325,124900,8539187200,38550,38600,38600,38550,556
|
|
20240325,124800,8517727150,38600,38600,38600,38600,83
|
|
20240325,124700,8514523350,38550,38600,38600,38550,51
|
|
20240325,124600,8512556250,38600,38550,38600,38550,60
|
|
20240325,124500,8510243150,38600,38600,38600,38600,36
|
|
20240325,124400,8508853550,38600,38600,38600,38600,105
|
|
20240325,124300,8504800550,38600,38650,38650,38600,701
|
|
20240325,124200,8477740600,38650,38600,38650,38600,172
|
|
20240325,124100,8471101350,38600,38550,38600,38550,103
|
|
20240325,124000,8467130050,38550,38600,38600,38550,54
|
|
20240325,123900,8465046000,38600,38550,38600,38550,21
|
|
20240325,123800,8464236400,38550,38550,38550,38550,30
|
|
20240325,123700,8463079900,38550,38500,38600,38500,246
|
|
20240325,123600,8453601250,38550,38500,38550,38500,50
|
|
20240325,123500,8451675350,38500,38450,38500,38450,611
|
|
20240325,123400,8428165200,38450,38500,38550,38450,652
|
|
20240325,123300,8403070150,38500,38550,38550,38500,1768
|
|
20240325,123200,8335000900,38500,38550,38550,38500,115
|
|
20240325,123100,8330573150,38550,38600,38650,38550,1010
|
|
20240325,123000,8291606600,38650,38600,38650,38600,130
|
|
20240325,122900,8286588050,38600,38550,38600,38550,123
|
|
20240325,122800,8281846050,38550,38600,38600,38550,329
|
|
20240325,122700,8269158600,38700,38600,38700,38550,694
|
|
20240325,122600,8242388800,38600,38600,38600,38600,150
|
|
20240325,122500,8236598800,38600,38650,38650,38550,367
|
|
20240325,122400,8222447700,38650,38600,38650,38550,191
|
|
20240325,122300,8215073100,38600,38600,38650,38550,740
|
|
20240325,122200,8186510600,38600,38600,38650,38600,281
|
|
20240325,122100,8175658000,38600,38600,38650,38600,243
|
|
20240325,122000,8166271700,38650,38650,38650,38650,440
|
|
20240325,121900,8149265700,38650,38700,38700,38650,174
|
|
20240325,121800,8142534100,38650,38600,38650,38600,179
|
|
20240325,121700,8135616700,38650,38700,38700,38650,455
|
|
20240325,121600,8118026400,38700,38700,38700,38650,1288
|
|
20240325,121500,8068236500,38700,38700,38700,38700,1081
|
|
20240325,121400,8026401800,38700,38750,38750,38700,1033
|
|
20240325,121300,7986413150,38750,38800,38800,38750,928
|
|
20240325,121200,7950414300,38750,38800,38800,38750,62
|
|
20240325,121100,7948011250,38800,38750,38800,38750,104
|
|
20240325,121000,7943981150,38750,38700,38750,38700,328
|
|
20240325,120900,7931271250,38700,38750,38750,38700,199
|
|
20240325,120800,7923569750,38700,38750,38750,38700,437
|
|
20240325,120700,7906636050,38750,38800,38800,38700,295
|
|
20240325,120600,7895200000,38750,38700,38750,38700,1059
|
|
20240325,120500,7854189050,38750,38750,38750,38700,135
|
|
20240325,120400,7848958950,38750,38700,38750,38700,124
|
|
20240325,120300,7844159800,38700,38750,38750,38650,1092
|
|
20240325,120200,7801917800,38800,38750,38800,38700,360
|
|
20240325,120100,7787976000,38750,38750,38750,38700,225
|
|
20240325,120000,7779258100,38700,38800,38800,38700,62
|
|
20240325,115900,7776857150,38750,38750,38750,38700,135
|
|
20240325,115800,7771626400,38700,38650,38700,38650,225
|
|
20240325,115700,7762921600,38700,38700,38750,38700,935
|
|
20240325,115600,7726736800,38700,38700,38750,38700,169
|
|
20240325,115500,7720196350,38700,38650,38700,38650,104
|
|
20240325,115400,7716173000,38650,38650,38700,38650,42
|
|
20240325,115300,7714548950,38700,38700,38700,38650,112
|
|
20240325,115200,7710218050,38700,38800,38800,38700,269
|
|
20240325,115100,7699803750,38800,38800,38800,38800,183
|
|
20240325,115000,7692703350,38800,38650,38800,38600,776
|
|
20240325,114900,7662712000,38650,38650,38800,38650,156
|
|
20240325,114800,7656668200,38650,38700,38700,38650,434
|
|
20240325,114700,7639882750,38700,38650,38700,38650,669
|
|
20240325,114600,7614014900,38650,38650,38650,38600,152
|
|
20240325,114500,7608145650,38650,38750,38750,38650,1142
|
|
20240325,114400,7563961700,38750,38800,38800,38750,688
|
|
20240325,114300,7537299900,38750,38850,38850,38750,746
|
|
20240325,114200,7508355000,38850,38900,38900,38800,1037
|
|
20240325,114100,7468094450,38850,38900,38900,38850,583
|
|
20240325,114000,7445422300,38850,38850,38900,38800,1265
|
|
20240325,113900,7396277050,38850,38850,38850,38850,347
|
|
20240325,113800,7382796100,38850,38850,38850,38800,147
|
|
20240325,113700,7377090150,38800,38850,38850,38800,623
|
|
20240325,113600,7352891900,38850,38800,38850,38800,722
|
|
20240325,113500,7324860450,38800,38850,38850,38800,58
|
|
20240325,113400,7322607250,38850,38900,38900,38800,297
|
|
20240325,113300,7311082300,38900,38850,38900,38800,1093
|
|
20240325,113200,7268625500,38850,38800,38850,38800,288
|
|
20240325,113100,7257444200,38800,38900,38900,38800,2011
|
|
20240325,113000,7179347350,38900,38850,38900,38850,214
|
|
20240325,112900,7171032150,38900,38900,38900,38850,238
|
|
20240325,112800,7161782750,38900,38900,38900,38850,891
|
|
20240325,112700,7127154850,38900,38850,38900,38850,263
|
|
20240325,112600,7116929650,38850,38850,38900,38850,286
|
|
20240325,112500,7105816100,38900,38850,38900,38800,499
|
|
20240325,112400,7086430750,38850,38850,38900,38800,623
|
|
20240325,112300,7062227600,38850,38850,38850,38850,1204
|
|
20240325,112200,7015452200,38850,38850,38850,38800,608
|
|
20240325,112100,6991833950,38850,38800,38850,38800,793
|
|
20240325,112000,6961031550,38800,38800,38850,38800,366
|
|
20240325,111900,6946818800,38800,38800,38850,38800,295
|
|
20240325,111800,6935368350,38850,38900,38900,38800,1396
|
|
20240325,111700,6881129200,38900,38900,38900,38850,979
|
|
20240325,111600,6843050800,38900,38900,38900,38850,1241
|
|
20240325,111500,6794782950,38900,38900,38900,38850,778
|
|
20240325,111400,6764527000,38900,38950,38950,38850,1590
|
|
20240325,111300,6702645950,38950,38700,38950,38700,15672
|
|
20240325,111200,6094167550,38750,38700,38750,38700,1967
|
|
20240325,111100,6018016200,38700,38550,38750,38550,12077
|
|
20240325,111000,5551019500,38600,38600,38600,38500,170
|
|
20240325,110900,5544459000,38600,38500,38600,38500,2043
|
|
20240325,110800,5465738000,38450,38600,38600,38450,2272
|
|
20240325,110700,5378279250,38600,38600,38600,38550,164
|
|
20240325,110600,5371951800,38600,38550,38600,38550,363
|
|
20240325,110500,5357954800,38600,38600,38600,38550,261
|
|
20240325,110400,5347888500,38600,38550,38600,38550,671
|
|
20240325,110300,5322017600,38550,38550,38600,38550,590
|
|
20240325,110200,5299271600,38550,38550,38550,38500,855
|
|
20240325,110100,5266311400,38550,38550,38550,38550,59
|
|
20240325,110000,5264036950,38550,38550,38550,38500,719
|
|
20240325,105900,5236341450,38550,38450,38550,38400,1757
|
|
20240325,105800,5168698600,38450,38400,38450,38400,139
|
|
20240325,105700,5163360950,38400,38350,38400,38350,325
|
|
20240325,105600,5150884950,38350,38350,38350,38350,78
|
|
20240325,105500,5147893650,38350,38350,38400,38350,1264
|
|
20240325,105400,5099413950,38350,38350,38350,38350,244
|
|
20240325,105300,5090056550,38350,38350,38350,38350,383
|
|
20240325,105200,5075368500,38350,38350,38350,38350,26
|
|
20240325,105100,5074371400,38350,38350,38400,38350,129
|
|
20240325,105000,5069422500,38350,38400,38400,38350,360
|
|
20240325,104900,5055614050,38400,38400,38400,38350,226
|
|
20240325,104800,5046940900,38400,38400,38450,38400,254
|
|
20240325,104700,5037184350,38450,38400,38450,38400,230
|
|
20240325,104600,5028346900,38450,38500,38500,38400,84
|
|
20240325,104500,5025114600,38500,38350,38500,38350,1169
|
|
20240325,104400,4980221500,38400,38400,38400,38300,2754
|
|
20240325,104300,4874603950,38400,38400,38400,38400,2746
|
|
20240325,104200,4769157550,38400,38500,38500,38400,1442
|
|
20240325,104100,4713712550,38450,38450,38500,38450,238
|
|
20240325,104000,4704557900,38500,38500,38500,38450,383
|
|
20240325,103900,4689829900,38500,38500,38500,38450,383
|
|
20240325,103800,4675097700,38500,38500,38500,38450,242
|
|
20240325,103700,4665788100,38500,38500,38500,38500,96
|
|
20240325,103600,4662092100,38500,38550,38550,38500,1062
|
|
20240325,103500,4621201350,38550,38550,38600,38550,1088
|
|
20240325,103400,4579258850,38600,38550,38600,38550,88
|
|
20240325,103300,4575866300,38550,38500,38600,38500,492
|
|
20240325,103200,4556900350,38550,38550,38600,38550,430
|
|
20240325,103100,4540323700,38550,38650,38650,38550,527
|
|
20240325,103000,4519981800,38650,38600,38650,38600,716
|
|
20240325,102900,4492336650,38650,38650,38650,38600,361
|
|
20240325,102800,4478385150,38650,38650,38700,38650,1108
|
|
20240325,102700,4435552950,38700,38650,38700,38650,707
|
|
20240325,102600,4408224150,38650,38650,38700,38650,280
|
|
20240325,102500,4397396550,38700,38700,38700,38650,177
|
|
20240325,102400,4390551400,38650,38650,38700,38650,1421
|
|
20240325,102300,4335590400,38650,38600,38700,38600,992
|
|
20240325,102200,4297250350,38600,38450,38600,38450,2929
|
|
20240325,102100,4184257200,38450,38550,38550,38450,391
|
|
20240325,102000,4169218150,38550,38500,38550,38500,989
|
|
20240325,101900,4131141550,38450,38450,38450,38400,808
|
|
20240325,101800,4100080000,38450,38450,38500,38450,527
|
|
20240325,101700,4079816800,38450,38450,38450,38400,265
|
|
20240325,101600,4069628150,38400,38400,38450,38400,799
|
|
20240325,101500,4038944450,38400,38450,38450,38400,208
|
|
20240325,101400,4030947100,38450,38400,38500,38400,354
|
|
20240325,101300,4017336350,38450,38500,38500,38450,906
|
|
20240325,101200,3982488750,38500,38450,38500,38450,562
|
|
20240325,101100,3960861750,38500,38500,38500,38450,1766
|
|
20240325,101000,3892875750,38500,38600,38600,38500,465
|
|
20240325,100900,3874952900,38600,38550,38600,38550,154
|
|
20240325,100800,3869010050,38550,38550,38600,38550,1891
|
|
20240325,100700,3796050000,38550,38550,38600,38550,207
|
|
20240325,100600,3788069550,38600,38550,38600,38550,292
|
|
20240325,100500,3776812700,38550,38600,38650,38550,1086
|
|
20240325,100400,3734889800,38600,38600,38650,38550,2001
|
|
20240325,100300,3657591150,38600,38550,38600,38500,3537
|
|
20240325,100200,3521145100,38550,38500,38550,38500,881
|
|
20240325,100100,3487189450,38550,38500,38550,38500,232
|
|
20240325,100000,3478247950,38550,38450,38550,38450,1544
|
|
20240325,095900,3418823100,38450,38400,38450,38350,548
|
|
20240325,095800,3397776000,38400,38350,38400,38350,115
|
|
20240325,095700,3393364450,38400,38400,38400,38350,3095
|
|
20240325,095600,3274591700,38400,38350,38400,38350,511
|
|
20240325,095500,3254972950,38400,38350,38400,38350,328
|
|
20240325,095400,3242392650,38300,38350,38350,38300,243
|
|
20240325,095300,3233083450,38300,38350,38350,38300,422
|
|
20240325,095200,3216910550,38350,38250,38350,38250,486
|
|
20240325,095100,3198280950,38250,38300,38350,38250,1652
|
|
20240325,095000,3135012150,38350,38300,38350,38300,532
|
|
20240325,094900,3114629600,38350,38400,38400,38300,1357
|
|
20240325,094800,3062586700,38400,38350,38400,38350,334
|
|
20240325,094700,3049767000,38400,38400,38400,38350,785
|
|
20240325,094600,3019635400,38500,38450,38500,38450,681
|
|
20240325,094500,2993448200,38450,38550,38550,38450,1679
|
|
20240325,094400,2928805450,38550,38600,38600,38500,2393
|
|
20240325,094300,2836544300,38600,38600,38600,38550,801
|
|
20240325,094200,2805637600,38600,38600,38650,38550,1813
|
|
20240325,094100,2735657650,38600,38650,38650,38600,667
|
|
20240325,094000,2709900050,38650,38700,38700,38600,2068
|
|
20240325,093900,2629965200,38700,38650,38700,38600,2742
|
|
20240325,093800,2523990600,38600,38600,38650,38600,775
|
|
20240325,093700,2494053200,38650,38550,38700,38550,929
|
|
20240325,093600,2458166150,38550,38600,38650,38550,953
|
|
20240325,093500,2421385600,38650,38700,38750,38600,6203
|
|
20240325,093400,2181283600,38700,38600,38750,38600,3738
|
|
20240325,093300,2036723200,38650,38600,38650,38550,2758
|
|
20240325,093200,1930286100,38550,38450,38600,38450,5307
|
|
20240325,093100,1725944150,38500,38300,38500,38300,5499
|
|
20240325,093000,1514740600,38250,38250,38300,38250,296
|
|
20240325,092900,1503406450,38350,38300,38350,38200,775
|
|
20240325,092800,1473735350,38300,38250,38350,38150,1342
|
|
20240325,092700,1422423600,38350,38300,38350,38200,1506
|
|
20240325,092600,1364762200,38300,38200,38350,38200,823
|
|
20240325,092500,1333243250,38200,38150,38350,38100,3017
|
|
20240325,092400,1217929550,38100,38150,38150,38100,901
|
|
20240325,092300,1183587550,38150,38100,38150,38100,834
|
|
20240325,092200,1151776450,38100,38100,38150,38100,725
|
|
20240325,092100,1124120500,38100,38100,38150,38000,1078
|
|
20240325,092000,1083054350,38050,38000,38100,38000,556
|
|
20240325,091900,1061884550,38050,38000,38050,38000,1173
|
|
20240325,091800,1017280900,38000,37950,38000,37950,2055
|
|
20240325,091700,939193900,37950,38000,38000,37950,509
|
|
20240325,091600,919864600,38000,38050,38050,37950,567
|
|
20240325,091500,898313500,38050,38000,38050,37950,373
|
|
20240325,091400,884139900,38000,38150,38150,38000,2537
|
|
20240325,091300,787639100,38150,38100,38200,38100,976
|
|
20240325,091200,750402850,38100,38050,38100,38050,1106
|
|
20240325,091100,708298000,38050,38000,38050,38000,1180
|
|
20240325,091000,663424900,38000,37800,38000,37800,1454
|
|
20240325,090900,608271150,37850,37850,37900,37800,463
|
|
20240325,090800,590750050,37900,37800,37900,37800,432
|
|
20240325,090700,574411700,37800,37700,37900,37700,502
|
|
20240325,090600,555427800,37700,37750,37900,37700,1323
|
|
20240325,090500,505485150,37700,37700,37750,37700,1115
|
|
20240325,090400,463418900,37700,37800,37850,37700,1819
|
|
20240325,090300,394740300,37800,37950,37950,37750,1779
|
|
20240325,090200,327431250,37950,38000,38150,37850,3844
|
|
20240325,090100,181464400,38100,38000,38200,37950,1070
|
|
20240325,090000,140770600,38000,38200,38250,38000,3606
|