675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,201100,13982731800,32550,32550,32550,32550,0
|
|
20240313,201000,13982731800,32550,32550,32550,32550,0
|
|
20240313,200900,13982731800,32550,32550,32550,32550,0
|
|
20240313,200800,13982731800,32550,32550,32550,32550,0
|
|
20240313,200700,13982731800,32550,32550,32550,32550,0
|
|
20240313,200600,13982731800,32550,32550,32550,32550,0
|
|
20240313,200500,13982731800,32550,32550,32550,32550,0
|
|
20240313,200400,13982731800,32550,32550,32550,32550,0
|
|
20240313,200300,13982731800,32550,32550,32550,32550,0
|
|
20240313,200200,13982731800,32550,32550,32550,32550,0
|
|
20240313,200100,13982731800,32550,32550,32550,32550,0
|
|
20240313,200000,13982731800,32550,32550,32550,32550,0
|
|
20240313,195900,13982731800,32550,32550,32550,32550,0
|
|
20240313,195800,13982731800,32550,32550,32550,32550,0
|
|
20240313,195700,13982731800,32550,32550,32550,32550,0
|
|
20240313,195600,13982731800,32550,32550,32550,32550,0
|
|
20240313,195500,13982731800,32550,32550,32550,32550,0
|
|
20240313,195400,13982731800,32550,32550,32550,32550,0
|
|
20240313,195300,13982731800,32550,32550,32550,32550,0
|
|
20240313,195200,13982731800,32550,32550,32550,32550,0
|
|
20240313,195100,13982731800,32550,32550,32550,32550,0
|
|
20240313,195000,13982731800,32550,32550,32550,32550,0
|
|
20240313,194900,13982731800,32550,32550,32550,32550,0
|
|
20240313,194800,13982731800,32550,32550,32550,32550,0
|
|
20240313,194700,13982731800,32550,32550,32550,32550,0
|
|
20240313,194600,13982731800,32550,32550,32550,32550,0
|
|
20240313,194500,13982731800,32550,32550,32550,32550,0
|
|
20240313,194400,13982731800,32550,32550,32550,32550,0
|
|
20240313,194300,13982731800,32550,32550,32550,32550,0
|
|
20240313,194200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,194100,13982731800,32550,32550,32550,32550,0
|
|
20240313,194000,13982731800,32550,32550,32550,32550,0
|
|
20240313,193900,13982731800,32550,32550,32550,32550,0
|
|
20240313,193800,13982731800,32550,32550,32550,32550,0
|
|
20240313,193700,13982731800,32550,32550,32550,32550,0
|
|
20240313,193600,13982731800,32550,32550,32550,32550,0
|
|
20240313,193500,13982731800,32550,32550,32550,32550,0
|
|
20240313,193400,13982731800,32550,32550,32550,32550,0
|
|
20240313,193300,13982731800,32550,32550,32550,32550,0
|
|
20240313,193200,13982731800,32550,32550,32550,32550,0
|
|
20240313,193100,13982731800,32550,32550,32550,32550,0
|
|
20240313,193000,13982731800,32550,32550,32550,32550,0
|
|
20240313,192900,13982731800,32550,32550,32550,32550,0
|
|
20240313,192800,13982731800,32550,32550,32550,32550,0
|
|
20240313,192700,13982731800,32550,32550,32550,32550,0
|
|
20240313,192600,13982731800,32550,32550,32550,32550,0
|
|
20240313,192500,13982731800,32550,32550,32550,32550,0
|
|
20240313,192400,13982731800,32550,32550,32550,32550,0
|
|
20240313,192300,13982731800,32550,32550,32550,32550,0
|
|
20240313,192200,13982731800,32550,32550,32550,32550,0
|
|
20240313,192100,13982731800,32550,32550,32550,32550,0
|
|
20240313,192000,13982731800,32550,32550,32550,32550,0
|
|
20240313,191900,13982731800,32550,32550,32550,32550,0
|
|
20240313,191800,13982731800,32550,32550,32550,32550,0
|
|
20240313,191700,13982731800,32550,32550,32550,32550,0
|
|
20240313,191600,13982731800,32550,32550,32550,32550,0
|
|
20240313,191500,13982731800,32550,32550,32550,32550,0
|
|
20240313,191400,13982731800,32550,32550,32550,32550,0
|
|
20240313,191300,13982731800,32550,32550,32550,32550,0
|
|
20240313,191200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,191100,13982731800,32550,32550,32550,32550,0
|
|
20240313,191000,13982731800,32550,32550,32550,32550,0
|
|
20240313,190900,13982731800,32550,32550,32550,32550,0
|
|
20240313,190800,13982731800,32550,32550,32550,32550,0
|
|
20240313,190700,13982731800,32550,32550,32550,32550,0
|
|
20240313,190600,13982731800,32550,32550,32550,32550,0
|
|
20240313,190500,13982731800,32550,32550,32550,32550,0
|
|
20240313,190400,13982731800,32550,32550,32550,32550,0
|
|
20240313,190300,13982731800,32550,32550,32550,32550,0
|
|
20240313,190200,13982731800,32550,32550,32550,32550,0
|
|
20240313,190100,13982731800,32550,32550,32550,32550,0
|
|
20240313,190000,13982731800,32550,32550,32550,32550,0
|
|
20240313,185900,13982731800,32550,32550,32550,32550,0
|
|
20240313,185800,13982731800,32550,32550,32550,32550,0
|
|
20240313,185700,13982731800,32550,32550,32550,32550,0
|
|
20240313,185600,13982731800,32550,32550,32550,32550,0
|
|
20240313,185500,13982731800,32550,32550,32550,32550,0
|
|
20240313,185400,13982731800,32550,32550,32550,32550,0
|
|
20240313,185300,13982731800,32550,32550,32550,32550,0
|
|
20240313,185200,13982731800,32550,32550,32550,32550,0
|
|
20240313,185100,13982731800,32550,32550,32550,32550,0
|
|
20240313,185000,13982731800,32550,32550,32550,32550,0
|
|
20240313,184900,13982731800,32550,32550,32550,32550,0
|
|
20240313,184800,13982731800,32550,32550,32550,32550,0
|
|
20240313,184700,13982731800,32550,32550,32550,32550,0
|
|
20240313,184600,13982731800,32550,32550,32550,32550,0
|
|
20240313,184500,13982731800,32550,32550,32550,32550,0
|
|
20240313,184400,13982731800,32550,32550,32550,32550,0
|
|
20240313,184300,13982731800,32550,32550,32550,32550,0
|
|
20240313,184200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,184100,13982731800,32550,32550,32550,32550,0
|
|
20240313,184000,13982731800,32550,32550,32550,32550,0
|
|
20240313,183900,13982731800,32550,32550,32550,32550,0
|
|
20240313,183800,13982731800,32550,32550,32550,32550,0
|
|
20240313,183700,13982731800,32550,32550,32550,32550,0
|
|
20240313,183600,13982731800,32550,32550,32550,32550,0
|
|
20240313,183500,13982731800,32550,32550,32550,32550,0
|
|
20240313,183400,13982731800,32550,32550,32550,32550,0
|
|
20240313,183300,13982731800,32550,32550,32550,32550,0
|
|
20240313,183200,13982731800,32550,32550,32550,32550,0
|
|
20240313,183100,13982731800,32550,32550,32550,32550,0
|
|
20240313,183000,13982731800,32550,32550,32550,32550,0
|
|
20240313,182900,13982731800,32550,32550,32550,32550,0
|
|
20240313,182800,13982731800,32550,32550,32550,32550,0
|
|
20240313,182700,13982731800,32550,32550,32550,32550,0
|
|
20240313,182600,13982731800,32550,32550,32550,32550,0
|
|
20240313,182500,13982731800,32550,32550,32550,32550,0
|
|
20240313,182400,13982731800,32550,32550,32550,32550,0
|
|
20240313,182300,13982731800,32550,32550,32550,32550,0
|
|
20240313,182200,13982731800,32550,32550,32550,32550,0
|
|
20240313,182100,13982731800,32550,32550,32550,32550,0
|
|
20240313,182000,13982731800,32550,32550,32550,32550,0
|
|
20240313,181900,13982731800,32550,32550,32550,32550,0
|
|
20240313,181800,13982731800,32550,32550,32550,32550,0
|
|
20240313,181700,13982731800,32550,32550,32550,32550,0
|
|
20240313,181600,13982731800,32550,32550,32550,32550,0
|
|
20240313,181500,13982731800,32550,32550,32550,32550,0
|
|
20240313,181400,13982731800,32550,32550,32550,32550,0
|
|
20240313,181300,13982731800,32550,32550,32550,32550,0
|
|
20240313,181200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,181100,13982731800,32550,32550,32550,32550,0
|
|
20240313,181000,13982731800,32550,32550,32550,32550,0
|
|
20240313,180900,13982731800,32550,32550,32550,32550,0
|
|
20240313,180800,13982731800,32550,32550,32550,32550,0
|
|
20240313,180700,13982731800,32550,32550,32550,32550,0
|
|
20240313,180600,13982731800,32550,32550,32550,32550,0
|
|
20240313,180500,13982731800,32550,32550,32550,32550,0
|
|
20240313,180400,13982731800,32550,32550,32550,32550,0
|
|
20240313,180300,13982731800,32550,32550,32550,32550,0
|
|
20240313,180200,13982731800,32550,32550,32550,32550,0
|
|
20240313,180100,13982731800,32550,32550,32550,32550,0
|
|
20240313,180000,13982731800,32550,32550,32550,32550,0
|
|
20240313,175900,13982731800,32550,32550,32550,32550,0
|
|
20240313,175800,13982731800,32550,32550,32550,32550,0
|
|
20240313,175700,13982731800,32550,32550,32550,32550,0
|
|
20240313,175600,13982731800,32550,32550,32550,32550,0
|
|
20240313,175500,13982731800,32550,32550,32550,32550,0
|
|
20240313,175400,13982731800,32550,32550,32550,32550,0
|
|
20240313,175300,13982731800,32550,32550,32550,32550,0
|
|
20240313,175200,13982731800,32550,32550,32550,32550,0
|
|
20240313,175100,13982731800,32550,32550,32550,32550,0
|
|
20240313,175000,13982731800,32550,32550,32550,32550,0
|
|
20240313,174900,13982731800,32550,32550,32550,32550,0
|
|
20240313,174800,13982731800,32550,32550,32550,32550,0
|
|
20240313,174700,13982731800,32550,32550,32550,32550,0
|
|
20240313,174600,13982731800,32550,32550,32550,32550,0
|
|
20240313,174500,13982731800,32550,32550,32550,32550,0
|
|
20240313,174400,13982731800,32550,32550,32550,32550,0
|
|
20240313,174300,13982731800,32550,32550,32550,32550,0
|
|
20240313,174200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,174100,13982731800,32550,32550,32550,32550,0
|
|
20240313,174000,13982731800,32550,32550,32550,32550,0
|
|
20240313,173900,13982731800,32550,32550,32550,32550,0
|
|
20240313,173800,13982731800,32550,32550,32550,32550,0
|
|
20240313,173700,13982731800,32550,32550,32550,32550,0
|
|
20240313,173600,13982731800,32550,32550,32550,32550,0
|
|
20240313,173500,13982731800,32550,32550,32550,32550,0
|
|
20240313,173400,13982731800,32550,32550,32550,32550,0
|
|
20240313,173300,13982731800,32550,32550,32550,32550,0
|
|
20240313,173200,13982731800,32550,32550,32550,32550,0
|
|
20240313,173100,13982731800,32550,32550,32550,32550,0
|
|
20240313,173000,13982731800,32550,32550,32550,32550,0
|
|
20240313,172900,13982731800,32550,32550,32550,32550,0
|
|
20240313,172800,13982731800,32550,32550,32550,32550,0
|
|
20240313,172700,13982731800,32550,32550,32550,32550,0
|
|
20240313,172600,13982731800,32550,32550,32550,32550,0
|
|
20240313,172500,13982731800,32550,32550,32550,32550,0
|
|
20240313,172400,13982731800,32550,32550,32550,32550,0
|
|
20240313,172300,13982731800,32550,32550,32550,32550,0
|
|
20240313,172200,13982731800,32550,32550,32550,32550,0
|
|
20240313,172100,13982731800,32550,32550,32550,32550,0
|
|
20240313,172000,13982731800,32550,32550,32550,32550,0
|
|
20240313,171900,13982731800,32550,32550,32550,32550,0
|
|
20240313,171800,13982731800,32550,32550,32550,32550,0
|
|
20240313,171700,13982731800,32550,32550,32550,32550,0
|
|
20240313,171600,13982731800,32550,32550,32550,32550,0
|
|
20240313,171500,13982731800,32550,32550,32550,32550,0
|
|
20240313,171400,13982731800,32550,32550,32550,32550,0
|
|
20240313,171300,13982731800,32550,32550,32550,32550,0
|
|
20240313,171200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,171100,13982731800,32550,32550,32550,32550,0
|
|
20240313,171000,13982731800,32550,32550,32550,32550,0
|
|
20240313,170900,13982731800,32550,32550,32550,32550,0
|
|
20240313,170800,13982731800,32550,32550,32550,32550,0
|
|
20240313,170700,13982731800,32550,32550,32550,32550,0
|
|
20240313,170600,13982731800,32550,32550,32550,32550,0
|
|
20240313,170500,13982731800,32550,32550,32550,32550,0
|
|
20240313,170400,13982731800,32550,32550,32550,32550,0
|
|
20240313,170300,13982731800,32550,32550,32550,32550,0
|
|
20240313,170200,13982731800,32550,32550,32550,32550,0
|
|
20240313,170100,13982731800,32550,32550,32550,32550,0
|
|
20240313,170000,13982731800,32550,32550,32550,32550,0
|
|
20240313,165900,13982731800,32550,32550,32550,32550,0
|
|
20240313,165800,13982731800,32550,32550,32550,32550,0
|
|
20240313,165700,13982731800,32550,32550,32550,32550,0
|
|
20240313,165600,13982731800,32550,32550,32550,32550,0
|
|
20240313,165500,13982731800,32550,32550,32550,32550,0
|
|
20240313,165400,13982731800,32550,32550,32550,32550,0
|
|
20240313,165300,13982731800,32550,32550,32550,32550,0
|
|
20240313,165200,13982731800,32550,32550,32550,32550,0
|
|
20240313,165100,13982731800,32550,32550,32550,32550,0
|
|
20240313,165000,13982731800,32550,32550,32550,32550,0
|
|
20240313,164900,13982731800,32550,32550,32550,32550,0
|
|
20240313,164800,13982731800,32550,32550,32550,32550,0
|
|
20240313,164700,13982731800,32550,32550,32550,32550,0
|
|
20240313,164600,13982731800,32550,32550,32550,32550,0
|
|
20240313,164500,13982731800,32550,32550,32550,32550,0
|
|
20240313,164400,13982731800,32550,32550,32550,32550,0
|
|
20240313,164300,13982731800,32550,32550,32550,32550,0
|
|
20240313,164200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,164100,13982731800,32550,32550,32550,32550,0
|
|
20240313,164000,13982731800,32550,32550,32550,32550,0
|
|
20240313,163900,13982731800,32550,32550,32550,32550,0
|
|
20240313,163800,13982731800,32550,32550,32550,32550,0
|
|
20240313,163700,13982731800,32550,32550,32550,32550,0
|
|
20240313,163600,13982731800,32550,32550,32550,32550,0
|
|
20240313,163500,13982731800,32550,32550,32550,32550,0
|
|
20240313,163400,13982731800,32550,32550,32550,32550,0
|
|
20240313,163300,13982731800,32550,32550,32550,32550,0
|
|
20240313,163200,13982731800,32550,32550,32550,32550,0
|
|
20240313,163100,13982731800,32550,32550,32550,32550,0
|
|
20240313,163000,13982731800,32550,32550,32550,32550,0
|
|
20240313,162900,13982731800,32550,32550,32550,32550,0
|
|
20240313,162800,13982731800,32550,32550,32550,32550,0
|
|
20240313,162700,13982731800,32550,32550,32550,32550,0
|
|
20240313,162600,13982731800,32550,32550,32550,32550,0
|
|
20240313,162500,13982731800,32550,32550,32550,32550,0
|
|
20240313,162400,13982731800,32550,32550,32550,32550,0
|
|
20240313,162300,13982731800,32550,32550,32550,32550,0
|
|
20240313,162200,13982731800,32550,32550,32550,32550,0
|
|
20240313,162100,13982731800,32550,32550,32550,32550,0
|
|
20240313,162000,13982731800,32550,32550,32550,32550,0
|
|
20240313,161900,13982731800,32550,32550,32550,32550,0
|
|
20240313,161800,13982731800,32550,32550,32550,32550,0
|
|
20240313,161700,13982731800,32550,32550,32550,32550,0
|
|
20240313,161600,13982731800,32550,32550,32550,32550,0
|
|
20240313,161500,13982731800,32550,32550,32550,32550,0
|
|
20240313,161400,13982731800,32550,32550,32550,32550,0
|
|
20240313,161300,13982731800,32550,32550,32550,32550,0
|
|
20240313,161200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,161100,13982731800,32550,32550,32550,32550,0
|
|
20240313,161000,13982731800,32550,32550,32550,32550,0
|
|
20240313,160900,13982731800,32550,32550,32550,32550,0
|
|
20240313,160800,13982731800,32550,32550,32550,32550,0
|
|
20240313,160700,13982731800,32550,32550,32550,32550,0
|
|
20240313,160600,13982731800,32550,32550,32550,32550,0
|
|
20240313,160500,13982731800,32550,32550,32550,32550,0
|
|
20240313,160400,13982731800,32550,32550,32550,32550,0
|
|
20240313,160300,13982731800,32550,32550,32550,32550,0
|
|
20240313,160200,13982731800,32550,32550,32550,32550,0
|
|
20240313,160100,13982731800,32550,32550,32550,32550,0
|
|
20240313,160000,13982731800,32550,32550,32550,32550,0
|
|
20240313,155900,13982731800,32550,32550,32550,32550,0
|
|
20240313,155800,13982731800,32550,32550,32550,32550,0
|
|
20240313,155700,13982731800,32550,32550,32550,32550,0
|
|
20240313,155600,13982731800,32550,32550,32550,32550,0
|
|
20240313,155500,13982731800,32550,32550,32550,32550,0
|
|
20240313,155400,13982731800,32550,32550,32550,32550,0
|
|
20240313,155300,13982731800,32550,32550,32550,32550,0
|
|
20240313,155200,13982731800,32550,32550,32550,32550,0
|
|
20240313,155100,13982731800,32550,32550,32550,32550,0
|
|
20240313,155000,13982731800,32550,32550,32550,32550,0
|
|
20240313,154900,13982731800,32550,32550,32550,32550,0
|
|
20240313,154800,13982731800,32550,32550,32550,32550,0
|
|
20240313,154700,13982731800,32550,32550,32550,32550,0
|
|
20240313,154600,13982731800,32550,32550,32550,32550,0
|
|
20240313,154500,13982731800,32550,32550,32550,32550,0
|
|
20240313,154400,13982731800,32550,32550,32550,32550,0
|
|
20240313,154300,13982731800,32550,32550,32550,32550,0
|
|
20240313,154200,13982731800,32550,32550,32550,32550,5842
|
|
20240313,154100,13982731800,32550,32550,32550,32550,0
|
|
20240313,154000,13982731800,32550,32550,32550,32550,0
|
|
20240313,153900,13982731800,32550,32550,32550,32550,0
|
|
20240313,153800,13982731800,32550,32550,32550,32550,0
|
|
20240313,153700,13982731800,32550,32550,32550,32550,0
|
|
20240313,153600,13982731800,32550,32550,32550,32550,0
|
|
20240313,153500,13982731800,32550,32550,32550,32550,0
|
|
20240313,153400,13982731800,32550,32550,32550,32550,0
|
|
20240313,153300,13982731800,32550,32550,32550,32550,0
|
|
20240313,153200,13982731800,32550,32550,32550,32550,0
|
|
20240313,153100,13982731800,32550,32550,32550,32550,0
|
|
20240313,153000,13982731800,32550,32550,32550,32550,5842
|
|
20240313,152900,13792574700,32500,32500,32500,32500,0
|
|
20240313,152800,13792574700,32500,32500,32500,32500,0
|
|
20240313,152700,13792574700,32500,32500,32500,32500,0
|
|
20240313,152600,13792574700,32500,32500,32500,32500,0
|
|
20240313,152500,13792574700,32500,32500,32500,32500,0
|
|
20240313,152400,13792574700,32500,32500,32500,32500,0
|
|
20240313,152300,13792574700,32500,32500,32500,32500,0
|
|
20240313,152200,13792574700,32500,32500,32500,32500,0
|
|
20240313,152100,13792574700,32500,32500,32500,32500,0
|
|
20240313,152000,13792574700,32500,32500,32500,32500,0
|
|
20240313,151900,13792574700,32500,32700,32700,32500,838
|
|
20240313,151800,13765248000,32600,32500,32700,32400,2108
|
|
20240313,151700,13696538850,32500,32600,32650,32500,1106
|
|
20240313,151600,13660489350,32600,32650,32650,32600,1282
|
|
20240313,151500,13618651300,32650,32700,32700,32600,1220
|
|
20240313,151400,13578783200,32700,32500,32700,32500,4297
|
|
20240313,151300,13438688600,32500,32550,32550,32500,2171
|
|
20240313,151200,13368043900,32500,32500,32550,32400,1435
|
|
20240313,151100,13321407000,32450,32450,32500,32450,401
|
|
20240313,151000,13308385200,32500,32450,32550,32450,348
|
|
20240313,150900,13297087450,32550,32500,32600,32350,4014
|
|
20240313,150800,13166558750,32350,32450,32550,32350,3632
|
|
20240313,150700,13048629700,32450,32550,32550,32450,1107
|
|
20240313,150600,13012609300,32550,32500,32550,32400,1736
|
|
20240313,150500,12956191200,32400,32450,32600,32400,792
|
|
20240313,150400,12930427600,32600,32450,32600,32350,7511
|
|
20240313,150300,12686184250,32500,32300,32500,32300,5180
|
|
20240313,150200,12518020200,32300,32350,32450,32300,1519
|
|
20240313,150100,12468792900,32350,32350,32400,32300,664
|
|
20240313,150000,12447300500,32350,32250,32400,32250,2566
|
|
20240313,145900,12364252100,32250,32250,32300,32250,223
|
|
20240313,145800,12357055900,32250,32250,32400,32200,909
|
|
20240313,145700,12327624600,32400,32400,32400,32200,1477
|
|
20240313,145600,12279875600,32400,32300,32450,32250,3053
|
|
20240313,145500,12181172200,32300,32250,32400,32250,1899
|
|
20240313,145400,12119768100,32300,32200,32300,32150,2803
|
|
20240313,145300,12029384050,32150,32150,32200,32100,584
|
|
20240313,145200,12010592100,32200,32100,32200,32000,1822
|
|
20240313,145100,11951970150,32100,31950,32150,31950,856
|
|
20240313,145000,11924521100,32000,32050,32050,31700,1543
|
|
20240313,144900,11875359050,32050,32000,32200,32000,3813
|
|
20240313,144800,11752933850,32000,31850,32000,31850,2252
|
|
20240313,144700,11680942550,31800,31800,31850,31800,123
|
|
20240313,144600,11677027300,31800,31800,31900,31800,664
|
|
20240313,144500,11655865400,31800,31800,31900,31750,927
|
|
20240313,144400,11626328150,31750,31850,31900,31750,329
|
|
20240313,144300,11615859550,31850,31850,31900,31850,639
|
|
20240313,144200,11595505700,31850,31700,31900,31700,820
|
|
20240313,144100,11569392400,31700,31700,31700,31700,163
|
|
20240313,144000,11564225300,31700,31800,31850,31700,279
|
|
20240313,143900,11555371500,31750,31700,31900,31700,563
|
|
20240313,143800,11537468050,31700,31800,31800,31700,1050
|
|
20240313,143700,11504086100,31800,31700,31800,31700,127
|
|
20240313,143600,11500049500,31700,31700,31900,31700,591
|
|
20240313,143500,11481239250,31700,31750,31750,31700,167
|
|
20240313,143400,11475938450,31750,31750,31850,31750,123
|
|
20240313,143300,11472030600,31750,31750,31850,31750,665
|
|
20240313,143200,11450877600,31750,31750,31750,31700,101
|
|
20240313,143100,11447671200,31700,31750,31800,31700,275
|
|
20240313,143000,11438943550,31750,31750,31850,31750,221
|
|
20240313,142900,11431921000,31750,31850,31850,31750,277
|
|
20240313,142800,11423116900,31850,31700,32000,31700,2494
|
|
20240313,142700,11343549000,31700,31600,31750,31550,374
|
|
20240313,142600,11331700050,31550,31550,31600,31550,135
|
|
20240313,142500,11327439050,31550,31600,31650,31550,148
|
|
20240313,142400,11322762550,31600,31550,31600,31550,342
|
|
20240313,142300,11311960000,31550,31600,31600,31550,150
|
|
20240313,142200,11307223700,31650,31550,31650,31500,1152
|
|
20240313,142100,11270914100,31550,31650,31650,31550,144
|
|
20240313,142000,11266363400,31600,31650,31650,31550,179
|
|
20240313,141900,11260706350,31700,31700,31700,31550,187
|
|
20240313,141800,11254790450,31650,31600,31650,31550,100
|
|
20240313,141700,11251628350,31600,31650,31650,31550,215
|
|
20240313,141600,11244829650,31650,31550,31750,31500,1406
|
|
20240313,141500,11200285850,31550,31550,31600,31500,86
|
|
20240313,141400,11197575850,31500,31500,31600,31500,42
|
|
20240313,141300,11196252550,31600,31600,31600,31500,1300
|
|
20240313,141200,11155293750,31550,31600,31600,31500,113
|
|
20240313,141100,11151729300,31500,31550,31600,31500,147
|
|
20240313,141000,11147095150,31500,31600,31650,31450,516
|
|
20240313,140900,11130826300,31550,31600,31600,31550,111
|
|
20240313,140800,11127323250,31550,31600,31600,31550,87
|
|
20240313,140700,11124576800,31550,31550,31550,31550,87
|
|
20240313,140600,11121831950,31550,31550,31600,31500,206
|
|
20240313,140500,11115335350,31550,31550,31700,31550,190
|
|
20240313,140400,11109335300,31550,31550,31600,31500,84
|
|
20240313,140300,11106687850,31600,31650,31650,31550,294
|
|
20240313,140200,11097404450,31650,31550,31650,31550,196
|
|
20240313,140100,11091202850,31600,31600,31650,31550,129
|
|
20240313,140000,11087128650,31600,31600,31650,31550,131
|
|
20240313,135900,11082986250,31600,31600,31600,31550,219
|
|
20240313,135800,11076071000,31600,31600,31600,31550,80
|
|
20240313,135700,11073544500,31600,31600,31650,31600,238
|
|
20240313,135600,11066022850,31600,31600,31650,31600,156
|
|
20240313,135500,11061089650,31600,31700,31700,31600,101
|
|
20240313,135400,11057896000,31650,31600,31700,31600,95
|
|
20240313,135300,11054892400,31600,31700,31750,31600,262
|
|
20240313,135200,11046589200,31600,31650,31700,31550,336
|
|
20240313,135100,11035968900,31600,31650,31700,31600,84
|
|
20240313,135000,11033311150,31650,31750,31750,31650,310
|
|
20240313,134900,11023475950,31800,31850,31850,31750,165
|
|
20240313,134800,11018230250,31850,31900,31900,31750,137
|
|
20240313,134700,11013868500,31900,31750,32050,31700,1814
|
|
20240313,134600,10955893450,31750,31800,31800,31700,176
|
|
20240313,134500,10950303350,31800,31900,31900,31800,589
|
|
20240313,134400,10931551350,31850,31800,31850,31800,214
|
|
20240313,134300,10924737300,31800,31850,31850,31800,142
|
|
20240313,134200,10920216550,31850,31750,31850,31750,307
|
|
20240313,134100,10910455850,31750,31750,31800,31750,76
|
|
20240313,134000,10908042200,31700,31750,31800,31700,172
|
|
20240313,133900,10902579800,31750,31650,31800,31650,259
|
|
20240313,133800,10894360000,31700,31650,31700,31600,92
|
|
20240313,133700,10891449600,31650,31750,31750,31650,131
|
|
20240313,133600,10887297000,31750,31650,31800,31600,59
|
|
20240313,133500,10885425300,31600,31700,31700,31550,154
|
|
20240313,133400,10880552750,31700,31650,31850,31650,1212
|
|
20240313,133300,10842013150,31600,31500,31700,31500,867
|
|
20240313,133200,10814679500,31450,31500,31500,31450,653
|
|
20240313,133100,10794121150,31450,31650,31700,31400,6871
|
|
20240313,133000,10577528200,31650,31700,31700,31600,131
|
|
20240313,132900,10573382000,31600,31650,31700,31600,344
|
|
20240313,132800,10562489300,31650,31600,31850,31600,144
|
|
20240313,132700,10557930200,31650,31700,31850,31600,476
|
|
20240313,132600,10542839800,31700,31750,31850,31700,687
|
|
20240313,132500,10521002750,31750,31750,31800,31750,186
|
|
20240313,132400,10515092150,31750,31800,31850,31750,816
|
|
20240313,132300,10489142450,31800,31900,31900,31800,174
|
|
20240313,132200,10483593750,31850,31950,31950,31850,60
|
|
20240313,132100,10481681550,31850,31600,32000,31600,1700
|
|
20240313,132000,10427596250,31650,31650,31650,31600,590
|
|
20240313,131900,10408938200,31650,31700,31700,31650,312
|
|
20240313,131800,10399059750,31700,31700,31750,31650,325
|
|
20240313,131700,10388756900,31700,31900,31900,31700,5326
|
|
20240313,131600,10219395100,31900,31950,32050,31900,514
|
|
20240313,131500,10202980200,31950,32100,32150,31950,1270
|
|
20240313,131400,10162320900,32100,32150,32150,32050,1668
|
|
20240313,131300,10108754650,32150,32200,32250,32100,1617
|
|
20240313,131200,10056755100,32200,32350,32350,32200,1808
|
|
20240313,131100,9998382600,32300,32300,32400,32250,10777
|
|
20240313,131000,9650093500,32300,32250,32300,32200,2151
|
|
20240313,130900,9580722000,32200,32150,32250,32150,3927
|
|
20240313,130800,9454251250,32150,32150,32150,32150,685
|
|
20240313,130700,9432228500,32100,31950,32150,31950,3323
|
|
20240313,130600,9325537350,32000,32000,32100,32000,2817
|
|
20240313,130500,9235295000,32000,32000,32000,31950,189
|
|
20240313,130400,9229248250,32000,31900,32000,31900,51
|
|
20240313,130300,9227618950,31850,31900,31900,31850,77
|
|
20240313,130200,9225162700,31900,31950,31950,31850,118
|
|
20240313,130100,9221395900,31900,31850,32000,31850,447
|
|
20240313,130000,9207115400,31850,31800,31950,31800,1071
|
|
20240313,125900,9173002800,31800,31850,31850,31800,1085
|
|
20240313,125800,9138449800,31850,31700,31850,31700,453
|
|
20240313,125700,9124043700,31750,31750,31750,31700,117
|
|
20240313,125600,9120329050,31750,31850,31850,31750,1036
|
|
20240313,125500,9087382350,31900,31850,31900,31800,119
|
|
20240313,125400,9083592850,31850,31900,31900,31800,273
|
|
20240313,125300,9074895950,31900,31950,31950,31900,36
|
|
20240313,125200,9073747050,31900,31850,31950,31850,187
|
|
20240313,125100,9067775800,31950,32000,32000,31850,179
|
|
20240313,125000,9062069950,31900,32100,32100,31900,70
|
|
20240313,124900,9059833500,32050,32000,32100,31950,2433
|
|
20240313,124800,8981911250,32000,32000,32100,32000,2976
|
|
20240313,124700,8886610050,32000,32200,32200,32000,2959
|
|
20240313,124600,8791813350,32200,32050,32200,32050,1882
|
|
20240313,124500,8731305650,32150,32100,32150,32050,2542
|
|
20240313,124400,8649731650,32100,31900,32150,31900,9398
|
|
20240313,124300,8348761400,31900,31850,31900,31800,2168
|
|
20240313,124200,8279614950,31850,31850,31950,31850,3709
|
|
20240313,124100,8161299200,31900,31850,31900,31750,316
|
|
20240313,124000,8151222100,31850,31800,31850,31800,3156
|
|
20240313,123900,8050743850,31650,31800,31800,31650,4
|
|
20240313,123800,8050617100,31650,31700,31800,31650,684
|
|
20240313,123700,8028936750,31650,31700,31800,31650,272
|
|
20240313,123600,8020323300,31750,31600,31750,31600,1676
|
|
20240313,123500,7967187900,31650,31750,31800,31650,296
|
|
20240313,123400,7957811550,31800,31800,31850,31750,724
|
|
20240313,123300,7934764250,31850,31650,31850,31650,434
|
|
20240313,123200,7920983150,31650,31750,31750,31650,63
|
|
20240313,123100,7918986600,31650,31700,31850,31650,1143
|
|
20240313,123000,7882681950,31750,31650,31750,31600,461
|
|
20240313,122900,7868052100,31700,31700,31750,31650,46
|
|
20240313,122800,7866593900,31750,31800,31800,31750,501
|
|
20240313,122700,7850682500,31750,31750,31750,31750,50
|
|
20240313,122600,7849095000,31750,31800,31850,31500,1428
|
|
20240313,122500,7803796200,31800,31850,31850,31800,1508
|
|
20240313,122400,7755818000,31850,31700,31850,31650,2946
|
|
20240313,122300,7662180600,31750,31650,31750,31650,903
|
|
20240313,122200,7633565550,31700,31650,31700,31650,53
|
|
20240313,122100,7631886900,31650,31750,31750,31650,52
|
|
20240313,122000,7630239900,31650,31700,31750,31650,119
|
|
20240313,121900,7626468650,31700,31750,31750,31700,416
|
|
20240313,121800,7613266700,31750,31650,31750,31550,850
|
|
20240313,121700,7586307350,31550,31600,31650,31550,600
|
|
20240313,121600,7567368900,31600,31600,31600,31550,71
|
|
20240313,121500,7565126450,31650,31750,31750,31600,178
|
|
20240313,121400,7559492200,31700,31700,31750,31600,1027
|
|
20240313,121300,7526930100,31700,31550,31700,31550,644
|
|
20240313,121200,7506521250,31550,31550,31650,31550,126
|
|
20240313,121100,7502543750,31600,31600,31650,31600,51
|
|
20240313,121000,7500930600,31550,31600,31700,31550,266
|
|
20240313,120900,7492517200,31650,31600,31700,31500,2090
|
|
20240313,120800,7426378700,31550,31550,31550,31550,70
|
|
20240313,120700,7424170200,31450,31550,31650,31350,1530
|
|
20240313,120600,7376069550,31500,31450,31500,31450,585
|
|
20240313,120500,7357642450,31500,31450,31500,31450,53
|
|
20240313,120400,7355974400,31500,31450,31500,31450,39
|
|
20240313,120300,7354746450,31450,31550,31550,31450,138
|
|
20240313,120200,7350403250,31550,31400,31650,31400,822
|
|
20240313,120100,7324416150,31350,31350,31500,31350,153
|
|
20240313,120000,7319608350,31400,31400,31450,31350,219
|
|
20240313,115900,7312731250,31400,31400,31650,31400,526
|
|
20240313,115800,7296135000,31400,31350,31400,31350,88
|
|
20240313,115700,7293376150,31350,31350,31400,31350,169
|
|
20240313,115600,7288077400,31350,31400,31400,31350,263
|
|
20240313,115500,7279824250,31400,31500,31500,31400,231
|
|
20240313,115400,7272568150,31500,31500,31500,31400,246
|
|
20240313,115300,7264834150,31500,31550,31600,31500,221
|
|
20240313,115200,7257864300,31550,31600,31650,31550,443
|
|
20240313,115100,7243872200,31600,31700,31700,31550,486
|
|
20240313,115000,7228474300,31700,31400,31700,31400,1317
|
|
20240313,114900,7186819600,31400,31350,31500,31350,452
|
|
20240313,114800,7172613750,31350,31400,31400,31350,785
|
|
20240313,114700,7148001750,31450,31400,31500,31400,133
|
|
20240313,114600,7143818650,31500,31400,31500,31400,103
|
|
20240313,114500,7140577950,31600,31400,31600,31350,348
|
|
20240313,114400,7129622200,31400,31400,31500,31400,295
|
|
20240313,114300,7120353300,31450,31350,31550,31350,157
|
|
20240313,114200,7115420150,31350,31600,31650,31350,336
|
|
20240313,114100,7104824050,31600,31350,31600,31350,505
|
|
20240313,114000,7088936450,31300,31400,31400,31300,1190
|
|
20240313,113900,7051625400,31350,31500,31500,31350,469
|
|
20240313,113800,7036894700,31450,31450,31550,31400,100
|
|
20240313,113700,7033751800,31500,31500,31550,31500,1670
|
|
20240313,113600,6981145950,31500,31550,31550,31500,168
|
|
20240313,113500,6975850250,31500,31650,31650,31500,348
|
|
20240313,113400,6964878300,31600,31550,31600,31500,538
|
|
20240313,113300,6947907550,31550,31550,31600,31550,144
|
|
20240313,113200,6943362650,31600,31500,31600,31500,302
|
|
20240313,113100,6933832500,31550,31550,31650,31500,2705
|
|
20240313,113000,6848489300,31550,31600,31650,31550,191
|
|
20240313,112900,6842453950,31650,31650,31700,31650,365
|
|
20240313,112800,6830900350,31700,31600,31700,31550,888
|
|
20240313,112700,6802849800,31600,31650,31650,31600,151
|
|
20240313,112600,6798078050,31650,31700,31700,31550,682
|
|
20240313,112500,6776527450,31700,31650,31700,31600,613
|
|
20240313,112400,6757118600,31650,31700,31750,31650,326
|
|
20240313,112300,6746789750,31750,31850,31850,31700,592
|
|
20240313,112200,6727975150,31850,31750,31850,31700,1743
|
|
20240313,112100,6672521550,31700,31700,31750,31650,351
|
|
20240313,112000,6661398000,31750,31700,31800,31700,192
|
|
20240313,111900,6655308700,31700,31750,31850,31650,2650
|
|
20240313,111800,6571066900,31750,31650,31750,31600,1536
|
|
20240313,111700,6522339850,31750,31350,31900,31350,17382
|
|
20240313,111600,5972867900,31300,31250,31300,31200,167
|
|
20240313,111500,5967652800,31250,31350,31400,31250,382
|
|
20240313,111400,5955679850,31350,31450,31450,31350,1100
|
|
20240313,111300,5921108350,31350,31350,31400,31300,1658
|
|
20240313,111200,5869075900,31350,31200,31400,31200,2706
|
|
20240313,111100,5784354500,31150,31150,31200,31100,350
|
|
20240313,111000,5773446350,31150,31150,31150,31150,88
|
|
20240313,110900,5770705150,31100,31150,31250,31100,797
|
|
20240313,110800,5745878700,31200,30950,31200,30950,462
|
|
20240313,110700,5731481750,30900,30900,30900,30900,190
|
|
20240313,110600,5725610750,30900,30950,31000,30900,167
|
|
20240313,110500,5720440650,30950,30950,30950,30900,98
|
|
20240313,110400,5717407600,30950,31200,31200,30950,471
|
|
20240313,110300,5702746200,31200,30850,31200,30850,2371
|
|
20240313,110200,5628945600,30850,30850,30850,30800,281
|
|
20240313,110100,5620280250,30800,30850,30850,30800,157
|
|
20240313,110000,5615439500,30850,30850,30850,30800,246
|
|
20240313,105900,5607851100,30850,30850,30850,30800,221
|
|
20240313,105800,5601040500,30850,30850,30850,30850,266
|
|
20240313,105700,5592834400,30900,30850,30900,30850,197
|
|
20240313,105600,5586752850,30900,30900,30900,30900,283
|
|
20240313,105500,5578008150,30900,30950,30950,30900,1084
|
|
20240313,105400,5544509950,30900,30850,31000,30850,159
|
|
20240313,105300,5539594200,30900,30850,30900,30850,393
|
|
20240313,105200,5527468150,30900,30950,30950,30850,153
|
|
20240313,105100,5522743450,31000,30850,31000,30850,153
|
|
20240313,105000,5518009500,30850,30900,30950,30850,431
|
|
20240313,104900,5504692300,30900,31050,31050,30900,177
|
|
20240313,104800,5499211500,31000,31000,31050,31000,236
|
|
20240313,104700,5491893000,31000,31000,31000,31000,168
|
|
20240313,104600,5486685000,31050,31100,31150,31050,153
|
|
20240313,104500,5481929950,31100,31100,31150,31050,392
|
|
20240313,104400,5469728800,31100,31050,31100,31050,238
|
|
20240313,104300,5462336200,31050,31050,31050,31050,168
|
|
20240313,104200,5457119800,31100,31050,31150,31000,1113
|
|
20240313,104100,5422504900,31050,31050,31050,31050,80
|
|
20240313,104000,5420020900,31100,31000,31150,31000,236
|
|
20240313,103900,5412682450,31050,31000,31100,31000,241
|
|
20240313,103800,5405204650,31100,31050,31150,31050,314
|
|
20240313,103700,5395435600,31100,31100,31150,31050,250
|
|
20240313,103600,5387656900,31050,31100,31150,31000,362
|
|
20240313,103500,5376423200,31100,31150,31150,31100,238
|
|
20240313,103400,5369018650,31150,31150,31200,31150,95
|
|
20240313,103300,5366057550,31200,31150,31200,31100,113
|
|
20240313,103200,5362540400,31150,31150,31200,31150,253
|
|
20240313,103100,5354657900,31200,31150,31250,31100,1005
|
|
20240313,103000,5323302800,31050,31100,31100,31050,174
|
|
20240313,102900,5317892800,31150,31100,31150,31050,513
|
|
20240313,102800,5301918550,31100,31000,31100,31000,934
|
|
20240313,102700,5272909950,31000,31050,31050,31000,162
|
|
20240313,102600,5267886000,31000,31050,31100,31000,67
|
|
20240313,102500,5265808300,31100,31000,31100,31000,625
|
|
20240313,102400,5246420950,31000,31050,31050,31000,104
|
|
20240313,102300,5243194800,31050,30950,31050,30950,208
|
|
20240313,102200,5236747200,31000,31100,31150,30900,2831
|
|
20240313,102100,5149099300,31100,31150,31150,31100,178
|
|
20240313,102000,5143558150,31100,31100,31200,31100,321
|
|
20240313,101900,5133567450,31200,31100,31200,31100,309
|
|
20240313,101800,5123938750,31100,31100,31150,31100,252
|
|
20240313,101700,5116098900,31200,31300,31350,31150,218
|
|
20240313,101600,5109297800,31350,31350,31350,31150,118
|
|
20240313,101500,5105614950,31250,31250,31350,31150,226
|
|
20240313,101400,5098549000,31150,31350,31350,31150,819
|
|
20240313,101300,5072964800,31350,31200,31350,31200,1292
|
|
20240313,101200,5032501000,31200,31200,31200,31200,59
|
|
20240313,101100,5030660200,31300,31250,31300,31200,707
|
|
20240313,101000,5008556300,31250,31300,31300,31250,105
|
|
20240313,100900,5005273050,31300,31300,31300,31250,58
|
|
20240313,100800,5003459100,31250,31250,31250,31250,37
|
|
20240313,100700,5002302850,31200,31350,31350,31200,148
|
|
20240313,100600,4997679000,31250,31300,31350,31250,1091
|
|
20240313,100500,4963531200,31350,31350,31450,31350,1534
|
|
20240313,100400,4915353650,31350,31400,31400,31250,966
|
|
20240313,100300,4885066750,31350,31100,31400,31100,1706
|
|
20240313,100200,4831652750,31100,31100,31150,31050,390
|
|
20240313,100100,4819516250,31100,31050,31150,31050,660
|
|
20240313,100000,4798996400,31000,31000,31000,30950,1125
|
|
20240313,095900,4764124950,31000,31000,31050,31000,741
|
|
20240313,095800,4741138450,31050,31250,31250,31000,5548
|
|
20240313,095700,4568058750,31250,31350,31350,31250,1877
|
|
20240313,095600,4509295000,31400,31350,31400,31350,667
|
|
20240313,095500,4488384350,31350,31350,31450,31300,885
|
|
20240313,095400,4460617000,31350,31350,31400,31350,521
|
|
20240313,095300,4444261700,31350,31550,31600,31350,1171
|
|
20240313,095200,4407430200,31600,31500,31600,31500,969
|
|
20240313,095100,4376848850,31450,31300,31500,31300,661
|
|
20240313,095000,4356048950,31250,31250,31250,31200,807
|
|
20240313,094900,4330838100,31250,31200,31250,31200,353
|
|
20240313,094800,4319809050,31200,31300,31350,31200,1381
|
|
20240313,094700,4276588850,31300,31250,31350,31250,491
|
|
20240313,094600,4261240650,31350,31500,31500,31250,1194
|
|
20240313,094500,4223798350,31500,31500,31600,31450,3352
|
|
20240313,094400,4118164050,31500,31450,31600,31400,4598
|
|
20240313,094300,3973321750,31400,31300,31500,31300,2987
|
|
20240313,094200,3879382400,31350,31250,31400,31250,584
|
|
20240313,094100,3861076300,31250,31350,31450,31250,3934
|
|
20240313,094000,3737798950,31350,31150,31400,31100,5069
|
|
20240313,093900,3579322550,31100,31250,31300,31100,587
|
|
20240313,093800,3561035150,31250,31100,31350,31100,2638
|
|
20240313,093700,3478584650,31200,30950,31300,30950,7036
|
|
20240313,093600,3259445850,31000,30800,31000,30800,586
|
|
20240313,093500,3241328300,30800,31150,31150,30800,2041
|
|
20240313,093400,3177953100,31150,30800,31200,30800,6673
|
|
20240313,093300,2970982600,30800,30650,30950,30650,7034
|
|
20240313,093200,2753662150,30650,30600,30700,30600,200
|
|
20240313,093100,2747533950,30600,30600,30650,30600,94
|
|
20240313,093000,2744656550,30600,30550,30650,30550,904
|
|
20240313,092900,2716992850,30550,30600,30600,30550,157
|
|
20240313,092800,2712191450,30600,30600,30650,30550,580
|
|
20240313,092700,2694443950,30600,30650,30650,30600,122
|
|
20240313,092600,2690707650,30600,30700,30700,30600,192
|
|
20240313,092500,2684829950,30750,30600,30750,30600,355
|
|
20240313,092400,2673954450,30600,30700,30700,30600,132
|
|
20240313,092300,2669913450,30700,30650,30700,30600,56
|
|
20240313,092200,2668195850,30700,30700,30750,30700,383
|
|
20240313,092100,2656437650,30700,30750,30850,30700,805
|
|
20240313,092000,2631693500,30750,30750,30750,30750,72
|
|
20240313,091900,2629479500,30750,30800,30900,30750,278
|
|
20240313,091800,2620918350,30800,30900,30900,30800,226
|
|
20240313,091700,2613944350,30850,30850,30900,30850,803
|
|
20240313,091600,2589140150,30800,30800,30900,30700,3445
|
|
20240313,091500,2482961500,30700,30700,30750,30700,556
|
|
20240313,091400,2465874200,30700,30600,30700,30600,1121
|
|
20240313,091300,2431565200,30600,30700,30700,30600,901
|
|
20240313,091200,2403955900,30800,30850,30900,30800,965
|
|
20240313,091100,2374210400,30850,30800,30950,30750,4381
|
|
20240313,091000,2238969850,30850,30550,30850,30550,1575
|
|
20240313,090900,2190481650,30550,30500,30700,30400,1904
|
|
20240313,090800,2132190800,30450,30550,30650,30450,2015
|
|
20240313,090700,2070664300,30600,30600,30700,30550,2465
|
|
20240313,090600,1995237450,30600,31000,31000,30600,4314
|
|
20240313,090500,1862505750,31000,31050,31200,31000,3995
|
|
20240313,090400,1738360950,31000,31100,31200,30850,9834
|
|
20240313,090300,1432712900,31000,30550,31200,30550,14898
|
|
20240313,090200,973588900,30650,30400,30850,30350,10701
|
|
20240313,090100,645472850,30350,30500,30550,30200,8461
|
|
20240313,090000,388610450,30500,30200,30500,30100,12848
|