645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,194100,56398064850,25800,25800,25800,25800,0
|
|
20240322,194000,56398064850,25800,25800,25800,25800,0
|
|
20240322,193900,56398064850,25800,25800,25800,25800,0
|
|
20240322,193800,56398064850,25800,25800,25800,25800,0
|
|
20240322,193700,56398064850,25800,25800,25800,25800,0
|
|
20240322,193600,56398064850,25800,25800,25800,25800,0
|
|
20240322,193500,56398064850,25800,25800,25800,25800,0
|
|
20240322,193400,56398064850,25800,25800,25800,25800,0
|
|
20240322,193300,56398064850,25800,25800,25800,25800,0
|
|
20240322,193200,56398064850,25800,25800,25800,25800,0
|
|
20240322,193100,56398064850,25800,25800,25800,25800,0
|
|
20240322,193000,56398064850,25800,25800,25800,25800,0
|
|
20240322,192900,56398064850,25800,25800,25800,25800,0
|
|
20240322,192800,56398064850,25800,25800,25800,25800,0
|
|
20240322,192700,56398064850,25800,25800,25800,25800,0
|
|
20240322,192600,56398064850,25800,25800,25800,25800,0
|
|
20240322,192500,56398064850,25800,25800,25800,25800,0
|
|
20240322,192400,56398064850,25800,25800,25800,25800,0
|
|
20240322,192300,56398064850,25800,25800,25800,25800,0
|
|
20240322,192200,56398064850,25800,25800,25800,25800,0
|
|
20240322,192100,56398064850,25800,25800,25800,25800,0
|
|
20240322,192000,56398064850,25800,25800,25800,25800,0
|
|
20240322,191900,56398064850,25800,25800,25800,25800,0
|
|
20240322,191800,56398064850,25800,25800,25800,25800,0
|
|
20240322,191700,56398064850,25800,25800,25800,25800,0
|
|
20240322,191600,56398064850,25800,25800,25800,25800,0
|
|
20240322,191500,56398064850,25800,25800,25800,25800,0
|
|
20240322,191400,56398064850,25800,25800,25800,25800,0
|
|
20240322,191300,56398064850,25800,25800,25800,25800,0
|
|
20240322,191200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,191100,56398064850,25800,25800,25800,25800,0
|
|
20240322,191000,56398064850,25800,25800,25800,25800,0
|
|
20240322,190900,56398064850,25800,25800,25800,25800,0
|
|
20240322,190800,56398064850,25800,25800,25800,25800,0
|
|
20240322,190700,56398064850,25800,25800,25800,25800,0
|
|
20240322,190600,56398064850,25800,25800,25800,25800,0
|
|
20240322,190500,56398064850,25800,25800,25800,25800,0
|
|
20240322,190400,56398064850,25800,25800,25800,25800,0
|
|
20240322,190300,56398064850,25800,25800,25800,25800,0
|
|
20240322,190200,56398064850,25800,25800,25800,25800,0
|
|
20240322,190100,56398064850,25800,25800,25800,25800,0
|
|
20240322,190000,56398064850,25800,25800,25800,25800,0
|
|
20240322,185900,56398064850,25800,25800,25800,25800,0
|
|
20240322,185800,56398064850,25800,25800,25800,25800,0
|
|
20240322,185700,56398064850,25800,25800,25800,25800,0
|
|
20240322,185600,56398064850,25800,25800,25800,25800,0
|
|
20240322,185500,56398064850,25800,25800,25800,25800,0
|
|
20240322,185400,56398064850,25800,25800,25800,25800,0
|
|
20240322,185300,56398064850,25800,25800,25800,25800,0
|
|
20240322,185200,56398064850,25800,25800,25800,25800,0
|
|
20240322,185100,56398064850,25800,25800,25800,25800,0
|
|
20240322,185000,56398064850,25800,25800,25800,25800,0
|
|
20240322,184900,56398064850,25800,25800,25800,25800,0
|
|
20240322,184800,56398064850,25800,25800,25800,25800,0
|
|
20240322,184700,56398064850,25800,25800,25800,25800,0
|
|
20240322,184600,56398064850,25800,25800,25800,25800,0
|
|
20240322,184500,56398064850,25800,25800,25800,25800,0
|
|
20240322,184400,56398064850,25800,25800,25800,25800,0
|
|
20240322,184300,56398064850,25800,25800,25800,25800,0
|
|
20240322,184200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,184100,56398064850,25800,25800,25800,25800,0
|
|
20240322,184000,56398064850,25800,25800,25800,25800,0
|
|
20240322,183900,56398064850,25800,25800,25800,25800,0
|
|
20240322,183800,56398064850,25800,25800,25800,25800,0
|
|
20240322,183700,56398064850,25800,25800,25800,25800,0
|
|
20240322,183600,56398064850,25800,25800,25800,25800,0
|
|
20240322,183500,56398064850,25800,25800,25800,25800,0
|
|
20240322,183400,56398064850,25800,25800,25800,25800,0
|
|
20240322,183300,56398064850,25800,25800,25800,25800,0
|
|
20240322,183200,56398064850,25800,25800,25800,25800,0
|
|
20240322,183100,56398064850,25800,25800,25800,25800,0
|
|
20240322,183000,56398064850,25800,25800,25800,25800,0
|
|
20240322,182900,56398064850,25800,25800,25800,25800,0
|
|
20240322,182800,56398064850,25800,25800,25800,25800,0
|
|
20240322,182700,56398064850,25800,25800,25800,25800,0
|
|
20240322,182600,56398064850,25800,25800,25800,25800,0
|
|
20240322,182500,56398064850,25800,25800,25800,25800,0
|
|
20240322,182400,56398064850,25800,25800,25800,25800,0
|
|
20240322,182300,56398064850,25800,25800,25800,25800,0
|
|
20240322,182200,56398064850,25800,25800,25800,25800,0
|
|
20240322,182100,56398064850,25800,25800,25800,25800,0
|
|
20240322,182000,56398064850,25800,25800,25800,25800,0
|
|
20240322,181900,56398064850,25800,25800,25800,25800,0
|
|
20240322,181800,56398064850,25800,25800,25800,25800,0
|
|
20240322,181700,56398064850,25800,25800,25800,25800,0
|
|
20240322,181600,56398064850,25800,25800,25800,25800,0
|
|
20240322,181500,56398064850,25800,25800,25800,25800,0
|
|
20240322,181400,56398064850,25800,25800,25800,25800,0
|
|
20240322,181300,56398064850,25800,25800,25800,25800,0
|
|
20240322,181200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,181100,56398064850,25800,25800,25800,25800,0
|
|
20240322,181000,56398064850,25800,25800,25800,25800,0
|
|
20240322,180900,56398064850,25800,25800,25800,25800,0
|
|
20240322,180800,56398064850,25800,25800,25800,25800,0
|
|
20240322,180700,56398064850,25800,25800,25800,25800,0
|
|
20240322,180600,56398064850,25800,25800,25800,25800,0
|
|
20240322,180500,56398064850,25800,25800,25800,25800,0
|
|
20240322,180400,56398064850,25800,25800,25800,25800,0
|
|
20240322,180300,56398064850,25800,25800,25800,25800,0
|
|
20240322,180200,56398064850,25800,25800,25800,25800,0
|
|
20240322,180100,56398064850,25800,25800,25800,25800,0
|
|
20240322,180000,56398064850,25800,25800,25800,25800,0
|
|
20240322,175900,56398064850,25800,25800,25800,25800,0
|
|
20240322,175800,56398064850,25800,25800,25800,25800,0
|
|
20240322,175700,56398064850,25800,25800,25800,25800,0
|
|
20240322,175600,56398064850,25800,25800,25800,25800,0
|
|
20240322,175500,56398064850,25800,25800,25800,25800,0
|
|
20240322,175400,56398064850,25800,25800,25800,25800,0
|
|
20240322,175300,56398064850,25800,25800,25800,25800,0
|
|
20240322,175200,56398064850,25800,25800,25800,25800,0
|
|
20240322,175100,56398064850,25800,25800,25800,25800,0
|
|
20240322,175000,56398064850,25800,25800,25800,25800,0
|
|
20240322,174900,56398064850,25800,25800,25800,25800,0
|
|
20240322,174800,56398064850,25800,25800,25800,25800,0
|
|
20240322,174700,56398064850,25800,25800,25800,25800,0
|
|
20240322,174600,56398064850,25800,25800,25800,25800,0
|
|
20240322,174500,56398064850,25800,25800,25800,25800,0
|
|
20240322,174400,56398064850,25800,25800,25800,25800,0
|
|
20240322,174300,56398064850,25800,25800,25800,25800,0
|
|
20240322,174200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,174100,56398064850,25800,25800,25800,25800,0
|
|
20240322,174000,56398064850,25800,25800,25800,25800,0
|
|
20240322,173900,56398064850,25800,25800,25800,25800,0
|
|
20240322,173800,56398064850,25800,25800,25800,25800,0
|
|
20240322,173700,56398064850,25800,25800,25800,25800,0
|
|
20240322,173600,56398064850,25800,25800,25800,25800,0
|
|
20240322,173500,56398064850,25800,25800,25800,25800,0
|
|
20240322,173400,56398064850,25800,25800,25800,25800,0
|
|
20240322,173300,56398064850,25800,25800,25800,25800,0
|
|
20240322,173200,56398064850,25800,25800,25800,25800,0
|
|
20240322,173100,56398064850,25800,25800,25800,25800,0
|
|
20240322,173000,56398064850,25800,25800,25800,25800,0
|
|
20240322,172900,56398064850,25800,25800,25800,25800,0
|
|
20240322,172800,56398064850,25800,25800,25800,25800,0
|
|
20240322,172700,56398064850,25800,25800,25800,25800,0
|
|
20240322,172600,56398064850,25800,25800,25800,25800,0
|
|
20240322,172500,56398064850,25800,25800,25800,25800,0
|
|
20240322,172400,56398064850,25800,25800,25800,25800,0
|
|
20240322,172300,56398064850,25800,25800,25800,25800,0
|
|
20240322,172200,56398064850,25800,25800,25800,25800,0
|
|
20240322,172100,56398064850,25800,25800,25800,25800,0
|
|
20240322,172000,56398064850,25800,25800,25800,25800,0
|
|
20240322,171900,56398064850,25800,25800,25800,25800,0
|
|
20240322,171800,56398064850,25800,25800,25800,25800,0
|
|
20240322,171700,56398064850,25800,25800,25800,25800,0
|
|
20240322,171600,56398064850,25800,25800,25800,25800,0
|
|
20240322,171500,56398064850,25800,25800,25800,25800,0
|
|
20240322,171400,56398064850,25800,25800,25800,25800,0
|
|
20240322,171300,56398064850,25800,25800,25800,25800,0
|
|
20240322,171200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,171100,56398064850,25800,25800,25800,25800,0
|
|
20240322,171000,56398064850,25800,25800,25800,25800,0
|
|
20240322,170900,56398064850,25800,25800,25800,25800,0
|
|
20240322,170800,56398064850,25800,25800,25800,25800,0
|
|
20240322,170700,56398064850,25800,25800,25800,25800,0
|
|
20240322,170600,56398064850,25800,25800,25800,25800,0
|
|
20240322,170500,56398064850,25800,25800,25800,25800,0
|
|
20240322,170400,56398064850,25800,25800,25800,25800,0
|
|
20240322,170300,56398064850,25800,25800,25800,25800,0
|
|
20240322,170200,56398064850,25800,25800,25800,25800,0
|
|
20240322,170100,56398064850,25800,25800,25800,25800,0
|
|
20240322,170000,56398064850,25800,25800,25800,25800,0
|
|
20240322,165900,56398064850,25800,25800,25800,25800,0
|
|
20240322,165800,56398064850,25800,25800,25800,25800,0
|
|
20240322,165700,56398064850,25800,25800,25800,25800,0
|
|
20240322,165600,56398064850,25800,25800,25800,25800,0
|
|
20240322,165500,56398064850,25800,25800,25800,25800,0
|
|
20240322,165400,56398064850,25800,25800,25800,25800,0
|
|
20240322,165300,56398064850,25800,25800,25800,25800,0
|
|
20240322,165200,56398064850,25800,25800,25800,25800,0
|
|
20240322,165100,56398064850,25800,25800,25800,25800,0
|
|
20240322,165000,56398064850,25800,25800,25800,25800,0
|
|
20240322,164900,56398064850,25800,25800,25800,25800,0
|
|
20240322,164800,56398064850,25800,25800,25800,25800,0
|
|
20240322,164700,56398064850,25800,25800,25800,25800,0
|
|
20240322,164600,56398064850,25800,25800,25800,25800,0
|
|
20240322,164500,56398064850,25800,25800,25800,25800,0
|
|
20240322,164400,56398064850,25800,25800,25800,25800,0
|
|
20240322,164300,56398064850,25800,25800,25800,25800,0
|
|
20240322,164200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,164100,56398064850,25800,25800,25800,25800,0
|
|
20240322,164000,56398064850,25800,25800,25800,25800,0
|
|
20240322,163900,56398064850,25800,25800,25800,25800,0
|
|
20240322,163800,56398064850,25800,25800,25800,25800,0
|
|
20240322,163700,56398064850,25800,25800,25800,25800,0
|
|
20240322,163600,56398064850,25800,25800,25800,25800,0
|
|
20240322,163500,56398064850,25800,25800,25800,25800,0
|
|
20240322,163400,56398064850,25800,25800,25800,25800,0
|
|
20240322,163300,56398064850,25800,25800,25800,25800,0
|
|
20240322,163200,56398064850,25800,25800,25800,25800,0
|
|
20240322,163100,56398064850,25800,25800,25800,25800,0
|
|
20240322,163000,56398064850,25800,25800,25800,25800,0
|
|
20240322,162900,56398064850,25800,25800,25800,25800,0
|
|
20240322,162800,56398064850,25800,25800,25800,25800,0
|
|
20240322,162700,56398064850,25800,25800,25800,25800,0
|
|
20240322,162600,56398064850,25800,25800,25800,25800,0
|
|
20240322,162500,56398064850,25800,25800,25800,25800,0
|
|
20240322,162400,56398064850,25800,25800,25800,25800,0
|
|
20240322,162300,56398064850,25800,25800,25800,25800,0
|
|
20240322,162200,56398064850,25800,25800,25800,25800,0
|
|
20240322,162100,56398064850,25800,25800,25800,25800,0
|
|
20240322,162000,56398064850,25800,25800,25800,25800,0
|
|
20240322,161900,56398064850,25800,25800,25800,25800,0
|
|
20240322,161800,56398064850,25800,25800,25800,25800,0
|
|
20240322,161700,56398064850,25800,25800,25800,25800,0
|
|
20240322,161600,56398064850,25800,25800,25800,25800,0
|
|
20240322,161500,56398064850,25800,25800,25800,25800,0
|
|
20240322,161400,56398064850,25800,25800,25800,25800,0
|
|
20240322,161300,56398064850,25800,25800,25800,25800,0
|
|
20240322,161200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,161100,56398064850,25800,25800,25800,25800,0
|
|
20240322,161000,56398064850,25800,25800,25800,25800,0
|
|
20240322,160900,56398064850,25800,25800,25800,25800,0
|
|
20240322,160800,56398064850,25800,25800,25800,25800,0
|
|
20240322,160700,56398064850,25800,25800,25800,25800,0
|
|
20240322,160600,56398064850,25800,25800,25800,25800,0
|
|
20240322,160500,56398064850,25800,25800,25800,25800,0
|
|
20240322,160400,56398064850,25800,25800,25800,25800,0
|
|
20240322,160300,56398064850,25800,25800,25800,25800,0
|
|
20240322,160200,56398064850,25800,25800,25800,25800,0
|
|
20240322,160100,56398064850,25800,25800,25800,25800,0
|
|
20240322,160000,56398064850,25800,25800,25800,25800,0
|
|
20240322,155900,56398064850,25800,25800,25800,25800,0
|
|
20240322,155800,56398064850,25800,25800,25800,25800,0
|
|
20240322,155700,56398064850,25800,25800,25800,25800,0
|
|
20240322,155600,56398064850,25800,25800,25800,25800,0
|
|
20240322,155500,56398064850,25800,25800,25800,25800,0
|
|
20240322,155400,56398064850,25800,25800,25800,25800,0
|
|
20240322,155300,56398064850,25800,25800,25800,25800,0
|
|
20240322,155200,56398064850,25800,25800,25800,25800,0
|
|
20240322,155100,56398064850,25800,25800,25800,25800,0
|
|
20240322,155000,56398064850,25800,25800,25800,25800,0
|
|
20240322,154900,56398064850,25800,25800,25800,25800,0
|
|
20240322,154800,56398064850,25800,25800,25800,25800,0
|
|
20240322,154700,56398064850,25800,25800,25800,25800,0
|
|
20240322,154600,56398064850,25800,25800,25800,25800,0
|
|
20240322,154500,56398064850,25800,25800,25800,25800,0
|
|
20240322,154400,56398064850,25800,25800,25800,25800,0
|
|
20240322,154300,56398064850,25800,25800,25800,25800,0
|
|
20240322,154200,56398064850,25800,25800,25800,25800,54666
|
|
20240322,154100,56398064850,25800,25800,25800,25800,0
|
|
20240322,154000,56398064850,25800,25800,25800,25800,0
|
|
20240322,153900,56398064850,25800,25800,25800,25800,0
|
|
20240322,153800,56398064850,25800,25800,25800,25800,0
|
|
20240322,153700,56398064850,25800,25800,25800,25800,0
|
|
20240322,153600,56398064850,25800,25800,25800,25800,0
|
|
20240322,153500,56398064850,25800,25800,25800,25800,0
|
|
20240322,153400,56398064850,25800,25800,25800,25800,0
|
|
20240322,153300,56398064850,25800,25800,25800,25800,0
|
|
20240322,153200,56398064850,25800,25800,25800,25800,0
|
|
20240322,153100,56398064850,25800,25800,25800,25800,0
|
|
20240322,153000,56398064850,25800,25800,25800,25800,54666
|
|
20240322,152900,54987682050,25800,25800,25800,25800,0
|
|
20240322,152800,54987682050,25800,25800,25800,25800,0
|
|
20240322,152700,54987682050,25800,25800,25800,25800,0
|
|
20240322,152600,54987682050,25800,25800,25800,25800,0
|
|
20240322,152500,54987682050,25800,25800,25800,25800,0
|
|
20240322,152400,54987682050,25800,25800,25800,25800,0
|
|
20240322,152300,54987682050,25800,25800,25800,25800,0
|
|
20240322,152200,54987682050,25800,25800,25800,25800,0
|
|
20240322,152100,54987682050,25800,25800,25800,25800,0
|
|
20240322,152000,54987682050,25800,25800,25800,25800,0
|
|
20240322,151900,54987682050,25800,25850,25850,25800,6685
|
|
20240322,151800,54815159600,25850,25800,25850,25800,2812
|
|
20240322,151700,54742547200,25850,25750,25850,25750,15651
|
|
20240322,151600,54338696000,25750,25750,25800,25750,6834
|
|
20240322,151500,54162655350,25750,25800,25800,25750,6147
|
|
20240322,151400,54004319500,25750,25750,25800,25750,4740
|
|
20240322,151300,53882222800,25800,25750,25800,25750,2206
|
|
20240322,151200,53825377750,25750,25800,25800,25750,4983
|
|
20240322,151100,53696883350,25750,25750,25800,25750,1875
|
|
20240322,151000,53648556600,25750,25750,25800,25750,4374
|
|
20240322,150900,53535828000,25750,25750,25800,25750,4494
|
|
20240322,150800,53419982200,25750,25800,25850,25750,1788
|
|
20240322,150700,53373861000,25800,25800,25850,25800,10071
|
|
20240322,150600,53113916900,25800,25800,25850,25750,3956
|
|
20240322,150500,53011866850,25800,25750,25800,25750,5605
|
|
20240322,150400,52867354650,25800,25800,25850,25750,3241
|
|
20240322,150300,52783809250,25750,25800,25800,25750,4890
|
|
20240322,150200,52657691650,25750,25800,25850,25750,7549
|
|
20240322,150100,52463029350,25800,25800,25850,25800,2070
|
|
20240322,150000,52409616100,25850,25900,25900,25800,21887
|
|
20240322,145900,51844586000,25850,25850,25900,25850,1605
|
|
20240322,145800,51803094000,25850,25850,25900,25850,1541
|
|
20240322,145700,51763241850,25850,25850,25850,25800,3148
|
|
20240322,145600,51681901250,25800,25800,25850,25800,2358
|
|
20240322,145500,51620998650,25850,25800,25850,25800,2174
|
|
20240322,145400,51564869750,25800,25850,25850,25800,7245
|
|
20240322,145300,51377897400,25850,25800,25850,25800,2842
|
|
20240322,145200,51304546100,25800,25800,25850,25800,15944
|
|
20240322,145100,50893180700,25800,25800,25850,25800,4667
|
|
20240322,145000,50772706850,25850,25800,25850,25800,2482
|
|
20240322,144900,50708618650,25800,25850,25850,25800,22372
|
|
20240322,144800,50131388650,25850,25850,25850,25800,5868
|
|
20240322,144700,49979802500,25850,25850,25900,25850,2281
|
|
20240322,144600,49920833400,25900,25900,25950,25850,18404
|
|
20240322,144500,49445020350,25900,25900,25950,25900,5369
|
|
20240322,144400,49305938450,25900,25950,25950,25900,11011
|
|
20240322,144300,49020730200,25950,25900,25950,25900,1062
|
|
20240322,144200,48993189700,25950,25950,25950,25900,3356
|
|
20240322,144100,48906160500,25950,25900,25950,25900,701
|
|
20240322,144000,48887982100,25950,25900,25950,25900,14859
|
|
20240322,143900,48503099450,25950,26000,26000,25900,503
|
|
20240322,143800,48490047450,25950,26000,26000,25900,690
|
|
20240322,143700,48472160150,26000,25950,26000,25950,1724
|
|
20240322,143600,48427419650,25950,26000,26000,25950,4114
|
|
20240322,143500,48320656800,26000,26000,26000,25950,1302
|
|
20240322,143400,48286812150,26000,25950,26000,25950,876
|
|
20240322,143300,48264062150,26000,25950,26000,25950,622
|
|
20240322,143200,48247908150,25950,26000,26000,25950,606
|
|
20240322,143100,48232172150,26000,25950,26000,25950,635
|
|
20240322,143000,48215690700,26000,25900,26000,25900,872
|
|
20240322,142900,48193059050,25900,25950,26000,25900,4268
|
|
20240322,142800,48082308750,25950,25950,26000,25950,576
|
|
20240322,142700,48067355400,25950,26000,26000,25950,718
|
|
20240322,142600,48048714450,26000,26000,26000,25950,1006
|
|
20240322,142500,48022579500,26000,26000,26000,25950,627
|
|
20240322,142400,48006304300,26000,25950,26000,25950,1681
|
|
20240322,142300,47962677250,25950,26000,26000,25950,1026
|
|
20240322,142200,47936028450,26000,25950,26000,25900,2187
|
|
20240322,142100,47879282050,25950,25950,25950,25900,520
|
|
20240322,142000,47865803500,25900,25950,25950,25900,774
|
|
20240322,141900,47845736150,25900,25950,25950,25900,1831
|
|
20240322,141800,47798271950,25900,25950,25950,25900,1470
|
|
20240322,141700,47760161050,25950,25950,25950,25900,553
|
|
20240322,141600,47745825000,25950,25900,25950,25900,1727
|
|
20240322,141500,47701033650,25950,25950,25950,25900,1263
|
|
20240322,141400,47668291450,25900,25950,25950,25900,708
|
|
20240322,141300,47649946700,25950,25900,25950,25900,957
|
|
20240322,141200,47625135150,25900,25950,25950,25900,815
|
|
20240322,141100,47604016350,25950,25900,25950,25900,961
|
|
20240322,141000,47579115000,25950,25900,25950,25900,1442
|
|
20240322,140900,47541755250,25950,25950,25950,25900,1203
|
|
20240322,140800,47510568450,25950,25950,25950,25900,2743
|
|
20240322,140700,47439452650,25900,25900,25950,25900,1436
|
|
20240322,140600,47402248200,25950,25950,25950,25900,1997
|
|
20240322,140500,47350507650,25900,25950,25950,25900,378
|
|
20240322,140400,47340714050,25900,25900,25950,25900,561
|
|
20240322,140300,47326172550,25950,25900,25950,25900,1282
|
|
20240322,140200,47292959350,25950,25900,25950,25900,2303
|
|
20240322,140100,47233281000,25900,25900,25950,25900,1236
|
|
20240322,140000,47201263650,25900,25900,25950,25900,1030
|
|
20240322,135900,47174582750,25900,25900,25900,25850,4163
|
|
20240322,135800,47066762250,25950,25900,25950,25900,605
|
|
20240322,135700,47051089250,25900,25900,25950,25900,1255
|
|
20240322,135600,47018573850,25900,25950,25950,25900,930
|
|
20240322,135500,46994480250,25900,26000,26000,25900,598
|
|
20240322,135400,46978981300,25950,25950,25950,25900,2074
|
|
20240322,135300,46925182300,25950,25950,25950,25900,1173
|
|
20240322,135200,46894768950,25950,25900,25950,25900,424
|
|
20240322,135100,46883781800,25950,25900,25950,25900,858
|
|
20240322,135000,46861542300,25900,25900,26000,25900,2368
|
|
20240322,134900,46800122650,25900,25900,25950,25900,2106
|
|
20240322,134800,46745555700,25900,25950,25950,25900,1194
|
|
20240322,134700,46714614700,25950,25900,25950,25900,632
|
|
20240322,134600,46698236050,25900,25900,25950,25900,2083
|
|
20240322,134500,46644265400,25900,25900,25950,25900,1579
|
|
20240322,134400,46603361350,25900,25900,25950,25900,975
|
|
20240322,134300,46578102500,25950,25900,25950,25900,1075
|
|
20240322,134200,46550255500,25900,25950,25950,25900,1664
|
|
20240322,134100,46507139850,25950,25950,25950,25900,11159
|
|
20240322,134000,46218077000,25950,26000,26000,25900,5108
|
|
20240322,133900,46085523100,25950,26000,26000,25950,1368
|
|
20240322,133800,46050011100,26000,26050,26050,25950,6725
|
|
20240322,133700,45875142250,26050,26050,26050,26000,1200
|
|
20240322,133600,45843911350,26050,26050,26050,26000,794
|
|
20240322,133500,45823257650,26000,26000,26050,26000,1158
|
|
20240322,133400,45793126300,26000,26050,26100,26000,4536
|
|
20240322,133300,45674975250,26050,26100,26100,26050,1340
|
|
20240322,133200,45640044950,26050,26050,26100,26050,1280
|
|
20240322,133100,45606677000,26050,26050,26100,26050,4618
|
|
20240322,133000,45486351500,26050,26050,26050,25950,652
|
|
20240322,132900,45469392700,26000,26000,26050,25950,1028
|
|
20240322,132800,45442681850,26000,25950,26000,25950,736
|
|
20240322,132700,45423565350,25950,26000,26000,25950,615
|
|
20240322,132600,45407588150,26000,26000,26000,25950,2466
|
|
20240322,132500,45343483050,26000,25950,26000,25950,940
|
|
20240322,132400,45319057800,25950,26000,26000,25950,740
|
|
20240322,132300,45299836300,25950,26000,26000,25950,1827
|
|
20240322,132200,45252358550,26000,25950,26000,25950,1212
|
|
20240322,132100,45220869600,25950,25950,26000,25950,1364
|
|
20240322,132000,45185464200,26000,26000,26000,25950,2261
|
|
20240322,131900,45126771850,26000,25950,26050,25900,1661
|
|
20240322,131800,45083637450,25950,26000,26050,25900,5176
|
|
20240322,131700,44949281650,26050,26050,26050,26000,2445
|
|
20240322,131600,44885653350,26000,26050,26100,26000,955
|
|
20240322,131500,44860780850,26050,26000,26050,25950,7561
|
|
20240322,131400,44663849750,26000,25950,26000,25900,11781
|
|
20240322,131300,44357653800,26000,25950,26000,25900,3590
|
|
20240322,131200,44264492200,25900,25950,25950,25900,2807
|
|
20240322,131100,44191740600,25950,25950,26000,25950,1639
|
|
20240322,131000,44149204700,25950,25950,26000,25900,4833
|
|
20240322,130900,44023789450,25900,25900,25950,25900,1420
|
|
20240322,130800,43986983850,25900,25950,25950,25900,564
|
|
20240322,130700,43972372250,25900,25950,25950,25900,772
|
|
20240322,130600,43952360400,25900,25900,25950,25850,1868
|
|
20240322,130500,43903947450,25950,25900,25950,25850,2711
|
|
20240322,130400,43833735050,25850,25850,25950,25850,1972
|
|
20240322,130300,43782723400,25850,25950,25950,25850,4866
|
|
20240322,130200,43656708850,25900,25900,25900,25850,5008
|
|
20240322,130100,43527004850,25900,25850,25900,25850,801
|
|
20240322,130000,43506271150,25850,25850,25900,25800,37109
|
|
20240322,125900,42548498500,25850,25900,25900,25800,7327
|
|
20240322,125800,42359098000,25850,25900,25900,25850,5526
|
|
20240322,125700,42216225750,25850,25850,25900,25850,1574
|
|
20240322,125600,42175483100,25900,25900,25900,25850,1943
|
|
20240322,125500,42125162200,25950,25900,25950,25900,940
|
|
20240322,125400,42100810250,25900,25950,25950,25900,1057
|
|
20240322,125300,42073420450,25900,25950,25950,25900,207
|
|
20240322,125200,42068059100,25950,25950,25950,25850,8804
|
|
20240322,125100,41840003400,25900,25900,25950,25850,2997
|
|
20240322,125000,41762364250,25850,25900,25900,25850,1302
|
|
20240322,124900,41728659000,25900,25900,25900,25850,649
|
|
20240322,124800,41711872150,25850,25850,25900,25850,2668
|
|
20240322,124700,41642813100,25900,25900,25900,25850,1343
|
|
20240322,124600,41608056250,25900,25850,25900,25850,1446
|
|
20240322,124500,41570670150,25850,25850,25900,25800,4570
|
|
20240322,124400,41452532100,25850,25800,25850,25800,4663
|
|
20240322,124300,41332167900,25850,25850,25900,25800,33201
|
|
20240322,124200,40474456750,25850,25900,25950,25850,2221
|
|
20240322,124100,40416932300,25950,25950,25950,25900,19240
|
|
20240322,124000,39918593950,25950,25900,25950,25900,1282
|
|
20240322,123900,39885350150,25950,25900,25950,25900,2397
|
|
20240322,123800,39823239700,25950,25900,25950,25900,3331
|
|
20240322,123700,39736853000,25900,25950,25950,25900,975
|
|
20240322,123600,39711579650,25950,25950,25950,25900,1964
|
|
20240322,123500,39660622500,25950,25950,25950,25900,1066
|
|
20240322,123400,39632981350,25900,25900,25950,25900,1459
|
|
20240322,123300,39595178650,25950,25950,25950,25900,731
|
|
20240322,123200,39576224850,25950,25950,25950,25900,1609
|
|
20240322,123100,39534498200,25950,25950,25950,25900,1188
|
|
20240322,123000,39503676400,25900,25950,25950,25900,2157
|
|
20240322,122900,39447737350,25950,25950,25950,25900,1702
|
|
20240322,122800,39403615300,25950,25950,26000,25950,4210
|
|
20240322,122700,39294336700,25950,26000,26000,25950,703
|
|
20240322,122600,39276092450,26000,26000,26000,25950,807
|
|
20240322,122500,39255114750,26000,25950,26000,25950,648
|
|
20240322,122400,39238294400,25950,26000,26000,25950,1348
|
|
20240322,122300,39203305900,25950,26000,26000,25950,1074
|
|
20240322,122200,39175398800,25950,25950,26000,25900,2579
|
|
20240322,122100,39108470700,25950,25950,25950,25900,1365
|
|
20240322,122000,39073083200,25950,25950,25950,25900,1595
|
|
20240322,121900,39031701850,25950,25950,25950,25900,695
|
|
20240322,121800,39013678900,25950,25950,25950,25900,694
|
|
20240322,121700,38995685550,25950,25950,25950,25900,1038
|
|
20240322,121600,38968765700,25900,25950,25950,25900,989
|
|
20240322,121500,38943112350,25950,25950,25950,25900,1213
|
|
20240322,121400,38911649400,25950,26000,26000,25900,1466
|
|
20240322,121300,38873592450,25950,25950,26000,25950,1199
|
|
20240322,121200,38842464400,25950,25950,26000,25950,1316
|
|
20240322,121100,38808309800,25950,25900,26000,25900,1358
|
|
20240322,121000,38773094550,25900,25950,25950,25900,717
|
|
20240322,120900,38754496000,25950,25950,25950,25900,367
|
|
20240322,120800,38744985150,25900,25950,25950,25900,2666
|
|
20240322,120700,38675804950,25950,26000,26000,25950,734
|
|
20240322,120600,38656743500,26000,26000,26000,25950,9414
|
|
20240322,120500,38412408050,25950,26000,26000,25950,856
|
|
20240322,120400,38390159750,26000,26000,26000,25950,1678
|
|
20240322,120300,38346557600,26000,26000,26000,25950,1315
|
|
20240322,120200,38312368500,26000,26000,26000,25950,1817
|
|
20240322,120100,38265129500,26000,26000,26050,25950,2199
|
|
20240322,120000,38207954800,26000,26000,26000,25950,1976
|
|
20240322,115900,38156599200,26000,25950,26000,25950,1231
|
|
20240322,115800,38124642350,26000,26000,26000,25950,526
|
|
20240322,115700,38110982950,26000,25950,26000,25950,1158
|
|
20240322,115600,38080920350,25950,26000,26000,25950,850
|
|
20240322,115500,38058841750,26000,26000,26000,25950,622
|
|
20240322,115400,38042697200,26000,26000,26000,25950,1466
|
|
20240322,115300,38004628900,26000,26000,26000,25950,2741
|
|
20240322,115200,37933365350,26000,25950,26000,25950,2021
|
|
20240322,115100,37880841100,25950,26000,26000,25950,1963
|
|
20240322,115000,37829884350,26000,26000,26000,25950,1697
|
|
20240322,114900,37785794000,26000,25950,26000,25950,1204
|
|
20240322,114800,37754513100,26000,26000,26000,25950,1072
|
|
20240322,114700,37726678500,26000,26000,26000,26000,410
|
|
20240322,114600,37716018500,26000,26000,26050,25950,2576
|
|
20240322,114500,37649045900,25950,26000,26050,25950,6166
|
|
20240322,114400,37488754900,26050,26050,26050,26000,454
|
|
20240322,114300,37476936150,26050,26050,26050,26000,2144
|
|
20240322,114200,37421109250,26050,26000,26050,26000,845
|
|
20240322,114100,37399106300,26050,26000,26050,25950,2693
|
|
20240322,114000,37329103500,26000,26000,26000,25950,7317
|
|
20240322,113900,37138863250,26000,25950,26000,25950,1959
|
|
20240322,113800,37088011700,26000,26000,26000,25950,1180
|
|
20240322,113700,37057342850,26000,26000,26000,25950,981
|
|
20240322,113600,37031867800,26000,26000,26000,25950,1049
|
|
20240322,113500,37004621550,26000,26000,26000,25950,2382
|
|
20240322,113400,36942702050,26000,26000,26000,25950,1320
|
|
20240322,113300,36908399600,26000,25950,26000,25950,11126
|
|
20240322,113200,36619370700,26000,25950,26000,25950,3040
|
|
20240322,113100,36540356450,25950,25950,26000,25950,1318
|
|
20240322,113000,36506114250,26000,26000,26000,25950,1171
|
|
20240322,112900,36475717200,25950,26000,26000,25950,2130
|
|
20240322,112800,36420417700,25950,25950,26000,25950,1736
|
|
20240322,112700,36375326600,25950,26000,26000,25950,1642
|
|
20240322,112600,36332697700,25950,25950,26000,25950,2057
|
|
20240322,112500,36279271850,25950,25950,26000,25950,1533
|
|
20240322,112400,36239478850,25950,25950,26000,25900,8635
|
|
20240322,112300,36015418950,25900,25900,25950,25850,5642
|
|
20240322,112200,35869209550,25900,25900,25900,25850,15738
|
|
20240322,112100,35462203200,25900,25950,25950,25850,8615
|
|
20240322,112000,35239301150,25900,25900,25950,25900,2441
|
|
20240322,111900,35176059550,25900,25900,25950,25850,3245
|
|
20240322,111800,35092049800,25950,25950,25950,25850,2841
|
|
20240322,111700,35018434750,25950,25850,25950,25850,2506
|
|
20240322,111600,34953527550,25950,25900,25950,25850,1767
|
|
20240322,111500,34907772550,25900,25950,25950,25850,4233
|
|
20240322,111400,34798156150,25900,25900,25950,25900,2128
|
|
20240322,111300,34743027300,25900,25950,25950,25850,12276
|
|
20240322,111200,34425113150,25950,25950,25950,25900,3641
|
|
20240322,111100,34330784900,25950,26000,26000,25900,3096
|
|
20240322,111000,34250446950,25950,26000,26000,25950,1875
|
|
20240322,110900,34201756200,25950,25950,26000,25900,4511
|
|
20240322,110800,34084710200,25950,25950,25950,25900,5707
|
|
20240322,110700,33936741750,25950,25950,25950,25900,3738
|
|
20240322,110600,33839819650,25950,25950,25950,25900,2292
|
|
20240322,110500,33780421400,25950,25900,25950,25900,1632
|
|
20240322,110400,33738104050,25900,25900,25950,25900,4695
|
|
20240322,110300,33616479950,25900,25800,25900,25800,15270
|
|
20240322,110200,33221410650,25800,25850,25900,25800,22775
|
|
20240322,110100,32632657600,25850,25850,25900,25850,8585
|
|
20240322,110000,32410616900,25900,25900,25950,25850,20431
|
|
20240322,105900,31881495850,25950,25950,25950,25900,11419
|
|
20240322,105800,31585646700,25950,26050,26050,25950,44191
|
|
20240322,105700,30437422300,26000,26000,26050,26000,5356
|
|
20240322,105600,30298142400,26000,26050,26050,26000,6544
|
|
20240322,105500,30127900400,26050,26050,26050,26000,5129
|
|
20240322,105400,29994442450,26050,26000,26050,26000,12168
|
|
20240322,105300,29677957550,26000,26000,26050,26000,12429
|
|
20240322,105200,29354785250,26000,26050,26050,26000,7760
|
|
20240322,105100,29152899050,26050,26100,26100,26000,31553
|
|
20240322,105000,28330972800,26050,26150,26150,26050,3295
|
|
20240322,104900,28245040600,26100,26100,26150,26100,14491
|
|
20240322,104800,27866809500,26100,26150,26150,26100,7390
|
|
20240322,104700,27673894900,26150,26100,26150,26100,1396
|
|
20240322,104600,27637448650,26100,26100,26150,26100,2548
|
|
20240322,104500,27570912700,26150,26150,26150,26100,8625
|
|
20240322,104400,27345793450,26150,26150,26200,26100,9450
|
|
20240322,104300,27098787650,26200,26150,26200,26150,2469
|
|
20240322,104200,27034215750,26200,26150,26200,26150,1942
|
|
20240322,104100,26983430350,26150,26150,26200,26100,8998
|
|
20240322,104000,26748013300,26150,26200,26200,26100,17158
|
|
20240322,103900,26299312300,26150,26200,26200,26150,7031
|
|
20240322,103800,26115397700,26200,26150,26200,26150,5185
|
|
20240322,103700,25979636600,26200,26200,26200,26150,4285
|
|
20240322,103600,25867502200,26200,26200,26200,26150,6176
|
|
20240322,103500,25705832900,26200,26200,26200,26150,5965
|
|
20240322,103400,25549591550,26150,26150,26200,26150,3436
|
|
20240322,103300,25459732200,26150,26150,26200,26150,3089
|
|
20240322,103200,25378917500,26150,26150,26200,26150,4797
|
|
20240322,103100,25253405950,26200,26150,26250,26150,10375
|
|
20240322,103000,24982010050,26150,26150,26250,26150,3738
|
|
20240322,102900,24884095700,26200,26200,26250,26150,3953
|
|
20240322,102800,24780564350,26200,26150,26250,26100,18829
|
|
20240322,102700,24288131350,26200,26150,26200,26100,23290
|
|
20240322,102600,23679021550,26150,26200,26250,26150,24624
|
|
20240322,102500,23033809850,26200,26300,26300,26200,24251
|
|
20240322,102400,22397304400,26250,26250,26350,26250,7230
|
|
20240322,102300,22207307450,26300,26300,26350,26250,30492
|
|
20240322,102200,21405375550,26300,26350,26350,26300,8676
|
|
20240322,102100,21177085100,26350,26350,26350,26300,12723
|
|
20240322,102000,20842041150,26350,26350,26400,26300,6308
|
|
20240322,101900,20675818300,26350,26300,26400,26300,12483
|
|
20240322,101800,20346957450,26300,26400,26450,26300,24552
|
|
20240322,101700,19699800550,26400,26450,26450,26400,21324
|
|
20240322,101600,19136827650,26400,26500,26500,26400,37360
|
|
20240322,101500,18148881050,26450,26450,26500,26450,10319
|
|
20240322,101400,17875725550,26450,26500,26550,26450,24780
|
|
20240322,101300,17219201950,26500,26500,26550,26500,7847
|
|
20240322,101200,17011143300,26550,26500,26550,26500,7074
|
|
20240322,101100,16823660250,26500,26550,26550,26500,17337
|
|
20240322,101000,16364054500,26550,26650,26700,26500,42205
|
|
20240322,100900,15242291650,26650,26700,26700,26650,6978
|
|
20240322,100800,15056143650,26700,26700,26750,26700,664
|
|
20240322,100700,15038414450,26750,26700,26750,26700,1280
|
|
20240322,100600,15004185100,26750,26700,26750,26700,536
|
|
20240322,100500,14989866400,26750,26750,26750,26700,658
|
|
20240322,100400,14972278150,26700,26700,26700,26650,1361
|
|
20240322,100300,14935948200,26700,26750,26750,26650,496
|
|
20240322,100200,14922709000,26650,26700,26750,26650,6470
|
|
20240322,100100,14749969850,26750,26700,26750,26700,5330
|
|
20240322,100000,14607549400,26750,26700,26800,26700,2356
|
|
20240322,095900,14544547600,26750,26700,26750,26700,1684
|
|
20240322,095800,14499541550,26700,26750,26750,26700,1877
|
|
20240322,095700,14449411200,26750,26750,26800,26700,4304
|
|
20240322,095600,14334388000,26750,26750,26800,26700,1827
|
|
20240322,095500,14285514000,26800,26850,26850,26750,1517
|
|
20240322,095400,14244854400,26800,26750,26850,26700,6042
|
|
20240322,095300,14082929000,26700,26750,26750,26700,1422
|
|
20240322,095200,14044917650,26750,26750,26800,26700,2748
|
|
20240322,095100,13971412350,26750,26800,26800,26750,3050
|
|
20240322,095000,13889816250,26800,26800,26800,26750,652
|
|
20240322,094900,13872356300,26750,26750,26800,26750,1197
|
|
20240322,094800,13840319600,26750,26800,26800,26750,2570
|
|
20240322,094700,13771508350,26850,26850,26850,26800,1844
|
|
20240322,094600,13722057550,26850,26850,26900,26800,4663
|
|
20240322,094500,13596887850,26850,26850,26900,26850,3076
|
|
20240322,094400,13514295600,26900,26750,26900,26650,14037
|
|
20240322,094300,13138282050,26650,26650,26750,26600,8983
|
|
20240322,094200,12898667150,26600,26600,26650,26600,1374
|
|
20240322,094100,12862095150,26650,26600,26650,26600,2610
|
|
20240322,094000,12792635150,26600,26650,26650,26600,1896
|
|
20240322,093900,12742160800,26650,26650,26650,26600,2409
|
|
20240322,093800,12677996250,26650,26600,26650,26550,4918
|
|
20240322,093700,12547165550,26600,26600,26600,26550,1195
|
|
20240322,093600,12515393600,26600,26550,26600,26550,2634
|
|
20240322,093500,12445393750,26550,26600,26600,26550,5484
|
|
20240322,093400,12299714700,26600,26650,26650,26550,15419
|
|
20240322,093300,11889612300,26600,26650,26650,26600,3400
|
|
20240322,093200,11799052700,26650,26700,26700,26600,7201
|
|
20240322,093100,11607178750,26700,26700,26700,26650,2403
|
|
20240322,093000,11543123500,26650,26650,26700,26650,4183
|
|
20240322,092900,11431512650,26650,26600,26700,26600,1994
|
|
20240322,092800,11378386100,26650,26650,26700,26600,2304
|
|
20240322,092700,11316980350,26650,26650,26700,26600,2875
|
|
20240322,092600,11240433600,26650,26650,26700,26600,6652
|
|
20240322,092500,11063166100,26650,26700,26700,26650,5669
|
|
20240322,092400,10912047400,26700,26700,26750,26650,1783
|
|
20240322,092300,10864500300,26700,26750,26750,26650,13126
|
|
20240322,092200,10513946400,26750,26750,26800,26700,2555
|
|
20240322,092100,10445631900,26700,26800,26850,26700,12659
|
|
20240322,092000,10106820300,26850,26850,26850,26750,6958
|
|
20240322,091900,9920296350,26850,26900,26950,26800,23093
|
|
20240322,091800,9300221200,26950,26850,26950,26850,9936
|
|
20240322,091700,9032962400,26900,26750,26900,26700,14331
|
|
20240322,091600,8648842550,26750,26550,26750,26550,24829
|
|
20240322,091500,7987058150,26550,26600,26600,26500,6056
|
|
20240322,091400,7826251150,26550,26600,26600,26500,8916
|
|
20240322,091300,7589519100,26600,26600,26600,26550,4089
|
|
20240322,091200,7480924400,26600,26500,26650,26500,10669
|
|
20240322,091100,7197480150,26500,26500,26550,26450,8667
|
|
20240322,091000,6967938450,26500,26500,26600,26450,13663
|
|
20240322,090900,6605986850,26500,26500,26550,26450,17095
|
|
20240322,090800,6153269150,26450,26500,26550,26450,16610
|
|
20240322,090700,5713347600,26500,26500,26550,26450,25636
|
|
20240322,090600,5034053800,26500,26750,26750,26500,43443
|
|
20240322,090500,3879020250,26700,26800,26850,26650,29806
|
|
20240322,090400,3081991250,26850,26750,26850,26700,10919
|
|
20240322,090300,2789529500,26750,26750,26800,26700,18442
|
|
20240322,090200,2296216750,26750,26850,26850,26750,18796
|
|
20240322,090100,1792861950,26850,26900,26950,26750,21871
|
|
20240322,090000,1205988050,26850,27000,27000,26850,44655
|