676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201300,3505133800,33150,33150,33150,33150,550
|
|
20240320,201200,3505133800,33150,33150,33150,33150,0
|
|
20240320,201100,3505133800,33150,33150,33150,33150,0
|
|
20240320,201000,3505133800,33150,33150,33150,33150,0
|
|
20240320,200900,3505133800,33150,33150,33150,33150,0
|
|
20240320,200800,3505133800,33150,33150,33150,33150,0
|
|
20240320,200700,3505133800,33150,33150,33150,33150,0
|
|
20240320,200600,3505133800,33150,33150,33150,33150,0
|
|
20240320,200500,3505133800,33150,33150,33150,33150,0
|
|
20240320,200400,3505133800,33150,33150,33150,33150,0
|
|
20240320,200300,3505133800,33150,33150,33150,33150,0
|
|
20240320,200200,3505133800,33150,33150,33150,33150,0
|
|
20240320,200100,3505133800,33150,33150,33150,33150,0
|
|
20240320,200000,3505133800,33150,33150,33150,33150,0
|
|
20240320,195900,3505133800,33150,33150,33150,33150,0
|
|
20240320,195800,3505133800,33150,33150,33150,33150,0
|
|
20240320,195700,3505133800,33150,33150,33150,33150,0
|
|
20240320,195600,3505133800,33150,33150,33150,33150,0
|
|
20240320,195500,3505133800,33150,33150,33150,33150,0
|
|
20240320,195400,3505133800,33150,33150,33150,33150,0
|
|
20240320,195300,3505133800,33150,33150,33150,33150,0
|
|
20240320,195200,3505133800,33150,33150,33150,33150,0
|
|
20240320,195100,3505133800,33150,33150,33150,33150,0
|
|
20240320,195000,3505133800,33150,33150,33150,33150,0
|
|
20240320,194900,3505133800,33150,33150,33150,33150,0
|
|
20240320,194800,3505133800,33150,33150,33150,33150,0
|
|
20240320,194700,3505133800,33150,33150,33150,33150,0
|
|
20240320,194600,3505133800,33150,33150,33150,33150,0
|
|
20240320,194500,3505133800,33150,33150,33150,33150,0
|
|
20240320,194400,3505133800,33150,33150,33150,33150,0
|
|
20240320,194300,3505133800,33150,33150,33150,33150,550
|
|
20240320,194200,3505133800,33150,33150,33150,33150,0
|
|
20240320,194100,3505133800,33150,33150,33150,33150,0
|
|
20240320,194000,3505133800,33150,33150,33150,33150,0
|
|
20240320,193900,3505133800,33150,33150,33150,33150,0
|
|
20240320,193800,3505133800,33150,33150,33150,33150,0
|
|
20240320,193700,3505133800,33150,33150,33150,33150,0
|
|
20240320,193600,3505133800,33150,33150,33150,33150,0
|
|
20240320,193500,3505133800,33150,33150,33150,33150,0
|
|
20240320,193400,3505133800,33150,33150,33150,33150,0
|
|
20240320,193300,3505133800,33150,33150,33150,33150,0
|
|
20240320,193200,3505133800,33150,33150,33150,33150,0
|
|
20240320,193100,3505133800,33150,33150,33150,33150,0
|
|
20240320,193000,3505133800,33150,33150,33150,33150,0
|
|
20240320,192900,3505133800,33150,33150,33150,33150,0
|
|
20240320,192800,3505133800,33150,33150,33150,33150,0
|
|
20240320,192700,3505133800,33150,33150,33150,33150,0
|
|
20240320,192600,3505133800,33150,33150,33150,33150,0
|
|
20240320,192500,3505133800,33150,33150,33150,33150,0
|
|
20240320,192400,3505133800,33150,33150,33150,33150,0
|
|
20240320,192300,3505133800,33150,33150,33150,33150,0
|
|
20240320,192200,3505133800,33150,33150,33150,33150,0
|
|
20240320,192100,3505133800,33150,33150,33150,33150,0
|
|
20240320,192000,3505133800,33150,33150,33150,33150,0
|
|
20240320,191900,3505133800,33150,33150,33150,33150,0
|
|
20240320,191800,3505133800,33150,33150,33150,33150,0
|
|
20240320,191700,3505133800,33150,33150,33150,33150,0
|
|
20240320,191600,3505133800,33150,33150,33150,33150,0
|
|
20240320,191500,3505133800,33150,33150,33150,33150,0
|
|
20240320,191400,3505133800,33150,33150,33150,33150,0
|
|
20240320,191300,3505133800,33150,33150,33150,33150,550
|
|
20240320,191200,3505133800,33150,33150,33150,33150,0
|
|
20240320,191100,3505133800,33150,33150,33150,33150,0
|
|
20240320,191000,3505133800,33150,33150,33150,33150,0
|
|
20240320,190900,3505133800,33150,33150,33150,33150,0
|
|
20240320,190800,3505133800,33150,33150,33150,33150,0
|
|
20240320,190700,3505133800,33150,33150,33150,33150,0
|
|
20240320,190600,3505133800,33150,33150,33150,33150,0
|
|
20240320,190500,3505133800,33150,33150,33150,33150,0
|
|
20240320,190400,3505133800,33150,33150,33150,33150,0
|
|
20240320,190300,3505133800,33150,33150,33150,33150,0
|
|
20240320,190200,3505133800,33150,33150,33150,33150,0
|
|
20240320,190100,3505133800,33150,33150,33150,33150,0
|
|
20240320,190000,3505133800,33150,33150,33150,33150,0
|
|
20240320,185900,3505133800,33150,33150,33150,33150,0
|
|
20240320,185800,3505133800,33150,33150,33150,33150,0
|
|
20240320,185700,3505133800,33150,33150,33150,33150,0
|
|
20240320,185600,3505133800,33150,33150,33150,33150,0
|
|
20240320,185500,3505133800,33150,33150,33150,33150,0
|
|
20240320,185400,3505133800,33150,33150,33150,33150,0
|
|
20240320,185300,3505133800,33150,33150,33150,33150,0
|
|
20240320,185200,3505133800,33150,33150,33150,33150,0
|
|
20240320,185100,3505133800,33150,33150,33150,33150,0
|
|
20240320,185000,3505133800,33150,33150,33150,33150,0
|
|
20240320,184900,3505133800,33150,33150,33150,33150,0
|
|
20240320,184800,3505133800,33150,33150,33150,33150,0
|
|
20240320,184700,3505133800,33150,33150,33150,33150,0
|
|
20240320,184600,3505133800,33150,33150,33150,33150,0
|
|
20240320,184500,3505133800,33150,33150,33150,33150,0
|
|
20240320,184400,3505133800,33150,33150,33150,33150,0
|
|
20240320,184300,3505133800,33150,33150,33150,33150,550
|
|
20240320,184200,3505133800,33150,33150,33150,33150,0
|
|
20240320,184100,3505133800,33150,33150,33150,33150,0
|
|
20240320,184000,3505133800,33150,33150,33150,33150,0
|
|
20240320,183900,3505133800,33150,33150,33150,33150,0
|
|
20240320,183800,3505133800,33150,33150,33150,33150,0
|
|
20240320,183700,3505133800,33150,33150,33150,33150,0
|
|
20240320,183600,3505133800,33150,33150,33150,33150,0
|
|
20240320,183500,3505133800,33150,33150,33150,33150,0
|
|
20240320,183400,3505133800,33150,33150,33150,33150,0
|
|
20240320,183300,3505133800,33150,33150,33150,33150,0
|
|
20240320,183200,3505133800,33150,33150,33150,33150,0
|
|
20240320,183100,3505133800,33150,33150,33150,33150,0
|
|
20240320,183000,3505133800,33150,33150,33150,33150,0
|
|
20240320,182900,3505133800,33150,33150,33150,33150,0
|
|
20240320,182800,3505133800,33150,33150,33150,33150,0
|
|
20240320,182700,3505133800,33150,33150,33150,33150,0
|
|
20240320,182600,3505133800,33150,33150,33150,33150,0
|
|
20240320,182500,3505133800,33150,33150,33150,33150,0
|
|
20240320,182400,3505133800,33150,33150,33150,33150,0
|
|
20240320,182300,3505133800,33150,33150,33150,33150,0
|
|
20240320,182200,3505133800,33150,33150,33150,33150,0
|
|
20240320,182100,3505133800,33150,33150,33150,33150,0
|
|
20240320,182000,3505133800,33150,33150,33150,33150,0
|
|
20240320,181900,3505133800,33150,33150,33150,33150,0
|
|
20240320,181800,3505133800,33150,33150,33150,33150,0
|
|
20240320,181700,3505133800,33150,33150,33150,33150,0
|
|
20240320,181600,3505133800,33150,33150,33150,33150,0
|
|
20240320,181500,3505133800,33150,33150,33150,33150,0
|
|
20240320,181400,3505133800,33150,33150,33150,33150,0
|
|
20240320,181300,3505133800,33150,33150,33150,33150,550
|
|
20240320,181200,3505133800,33150,33150,33150,33150,0
|
|
20240320,181100,3505133800,33150,33150,33150,33150,0
|
|
20240320,181000,3505133800,33150,33150,33150,33150,0
|
|
20240320,180900,3505133800,33150,33150,33150,33150,0
|
|
20240320,180800,3505133800,33150,33150,33150,33150,0
|
|
20240320,180700,3505133800,33150,33150,33150,33150,0
|
|
20240320,180600,3505133800,33150,33150,33150,33150,0
|
|
20240320,180500,3505133800,33150,33150,33150,33150,0
|
|
20240320,180400,3505133800,33150,33150,33150,33150,0
|
|
20240320,180300,3505133800,33150,33150,33150,33150,0
|
|
20240320,180200,3505133800,33150,33150,33150,33150,0
|
|
20240320,180100,3505133800,33150,33150,33150,33150,0
|
|
20240320,180000,3505133800,33150,33150,33150,33150,0
|
|
20240320,175900,3505133800,33150,33150,33150,33150,0
|
|
20240320,175800,3505133800,33150,33150,33150,33150,0
|
|
20240320,175700,3505133800,33150,33150,33150,33150,0
|
|
20240320,175600,3505133800,33150,33150,33150,33150,0
|
|
20240320,175500,3505133800,33150,33150,33150,33150,0
|
|
20240320,175400,3505133800,33150,33150,33150,33150,0
|
|
20240320,175300,3505133800,33150,33150,33150,33150,0
|
|
20240320,175200,3505133800,33150,33150,33150,33150,0
|
|
20240320,175100,3505133800,33150,33150,33150,33150,0
|
|
20240320,175000,3505133800,33150,33150,33150,33150,0
|
|
20240320,174900,3505133800,33150,33150,33150,33150,0
|
|
20240320,174800,3505133800,33150,33150,33150,33150,0
|
|
20240320,174700,3505133800,33150,33150,33150,33150,0
|
|
20240320,174600,3505133800,33150,33150,33150,33150,0
|
|
20240320,174500,3505133800,33150,33150,33150,33150,0
|
|
20240320,174400,3505133800,33150,33150,33150,33150,0
|
|
20240320,174300,3505133800,33150,33150,33150,33150,550
|
|
20240320,174200,3505133800,33150,33150,33150,33150,0
|
|
20240320,174100,3505133800,33150,33150,33150,33150,0
|
|
20240320,174000,3505133800,33150,33150,33150,33150,0
|
|
20240320,173900,3505133800,33150,33150,33150,33150,0
|
|
20240320,173800,3505133800,33150,33150,33150,33150,0
|
|
20240320,173700,3505133800,33150,33150,33150,33150,0
|
|
20240320,173600,3505133800,33150,33150,33150,33150,0
|
|
20240320,173500,3505133800,33150,33150,33150,33150,0
|
|
20240320,173400,3505133800,33150,33150,33150,33150,0
|
|
20240320,173300,3505133800,33150,33150,33150,33150,0
|
|
20240320,173200,3505133800,33150,33150,33150,33150,0
|
|
20240320,173100,3505133800,33150,33150,33150,33150,0
|
|
20240320,173000,3505133800,33150,33150,33150,33150,0
|
|
20240320,172900,3505133800,33150,33150,33150,33150,0
|
|
20240320,172800,3505133800,33150,33150,33150,33150,0
|
|
20240320,172700,3505133800,33150,33150,33150,33150,0
|
|
20240320,172600,3505133800,33150,33150,33150,33150,0
|
|
20240320,172500,3505133800,33150,33150,33150,33150,0
|
|
20240320,172400,3505133800,33150,33150,33150,33150,0
|
|
20240320,172300,3505133800,33150,33150,33150,33150,0
|
|
20240320,172200,3505133800,33150,33150,33150,33150,0
|
|
20240320,172100,3505133800,33150,33150,33150,33150,0
|
|
20240320,172000,3505133800,33150,33150,33150,33150,0
|
|
20240320,171900,3505133800,33150,33150,33150,33150,0
|
|
20240320,171800,3505133800,33150,33150,33150,33150,0
|
|
20240320,171700,3505133800,33150,33150,33150,33150,0
|
|
20240320,171600,3505133800,33150,33150,33150,33150,0
|
|
20240320,171500,3505133800,33150,33150,33150,33150,0
|
|
20240320,171400,3505133800,33150,33150,33150,33150,0
|
|
20240320,171300,3505133800,33150,33150,33150,33150,550
|
|
20240320,171200,3505133800,33150,33150,33150,33150,0
|
|
20240320,171100,3505133800,33150,33150,33150,33150,0
|
|
20240320,171000,3505133800,33150,33150,33150,33150,0
|
|
20240320,170900,3505133800,33150,33150,33150,33150,0
|
|
20240320,170800,3505133800,33150,33150,33150,33150,0
|
|
20240320,170700,3505133800,33150,33150,33150,33150,0
|
|
20240320,170600,3505133800,33150,33150,33150,33150,0
|
|
20240320,170500,3505133800,33150,33150,33150,33150,0
|
|
20240320,170400,3505133800,33150,33150,33150,33150,0
|
|
20240320,170300,3505133800,33150,33150,33150,33150,0
|
|
20240320,170200,3505133800,33150,33150,33150,33150,0
|
|
20240320,170100,3505133800,33150,33150,33150,33150,0
|
|
20240320,170000,3505133800,33150,33150,33150,33150,0
|
|
20240320,165900,3505133800,33150,33150,33150,33150,0
|
|
20240320,165800,3505133800,33150,33150,33150,33150,0
|
|
20240320,165700,3505133800,33150,33150,33150,33150,0
|
|
20240320,165600,3505133800,33150,33150,33150,33150,0
|
|
20240320,165500,3505133800,33150,33150,33150,33150,0
|
|
20240320,165400,3505133800,33150,33150,33150,33150,0
|
|
20240320,165300,3505133800,33150,33150,33150,33150,0
|
|
20240320,165200,3505133800,33150,33150,33150,33150,0
|
|
20240320,165100,3505133800,33150,33150,33150,33150,0
|
|
20240320,165000,3505133800,33150,33150,33150,33150,0
|
|
20240320,164900,3505133800,33150,33150,33150,33150,0
|
|
20240320,164800,3505133800,33150,33150,33150,33150,0
|
|
20240320,164700,3505133800,33150,33150,33150,33150,0
|
|
20240320,164600,3505133800,33150,33150,33150,33150,0
|
|
20240320,164500,3505133800,33150,33150,33150,33150,0
|
|
20240320,164400,3505133800,33150,33150,33150,33150,0
|
|
20240320,164300,3505133800,33150,33150,33150,33150,550
|
|
20240320,164200,3505133800,33150,33150,33150,33150,0
|
|
20240320,164100,3505133800,33150,33150,33150,33150,0
|
|
20240320,164000,3505133800,33150,33150,33150,33150,0
|
|
20240320,163900,3505133800,33150,33150,33150,33150,0
|
|
20240320,163800,3505133800,33150,33150,33150,33150,0
|
|
20240320,163700,3505133800,33150,33150,33150,33150,0
|
|
20240320,163600,3505133800,33150,33150,33150,33150,0
|
|
20240320,163500,3505133800,33150,33150,33150,33150,0
|
|
20240320,163400,3505133800,33150,33150,33150,33150,0
|
|
20240320,163300,3505133800,33150,33150,33150,33150,0
|
|
20240320,163200,3505133800,33150,33150,33150,33150,0
|
|
20240320,163100,3505133800,33150,33150,33150,33150,0
|
|
20240320,163000,3505133800,33150,33150,33150,33150,0
|
|
20240320,162900,3505133800,33150,33150,33150,33150,0
|
|
20240320,162800,3505133800,33150,33150,33150,33150,0
|
|
20240320,162700,3505133800,33150,33150,33150,33150,0
|
|
20240320,162600,3505133800,33150,33150,33150,33150,0
|
|
20240320,162500,3505133800,33150,33150,33150,33150,0
|
|
20240320,162400,3505133800,33150,33150,33150,33150,0
|
|
20240320,162300,3505133800,33150,33150,33150,33150,0
|
|
20240320,162200,3505133800,33150,33150,33150,33150,0
|
|
20240320,162100,3505133800,33150,33150,33150,33150,0
|
|
20240320,162000,3505133800,33150,33150,33150,33150,0
|
|
20240320,161900,3505133800,33150,33150,33150,33150,0
|
|
20240320,161800,3505133800,33150,33150,33150,33150,0
|
|
20240320,161700,3505133800,33150,33150,33150,33150,0
|
|
20240320,161600,3505133800,33150,33150,33150,33150,0
|
|
20240320,161500,3505133800,33150,33150,33150,33150,0
|
|
20240320,161400,3505133800,33150,33150,33150,33150,0
|
|
20240320,161300,3505133800,33150,33150,33150,33150,550
|
|
20240320,161200,3505133800,33150,33150,33150,33150,0
|
|
20240320,161100,3505133800,33150,33150,33150,33150,0
|
|
20240320,161000,3505133800,33150,33150,33150,33150,0
|
|
20240320,160900,3505133800,33150,33150,33150,33150,0
|
|
20240320,160800,3505133800,33150,33150,33150,33150,0
|
|
20240320,160700,3505133800,33150,33150,33150,33150,0
|
|
20240320,160600,3505133800,33150,33150,33150,33150,0
|
|
20240320,160500,3505133800,33150,33150,33150,33150,0
|
|
20240320,160400,3505133800,33150,33150,33150,33150,0
|
|
20240320,160300,3505133800,33150,33150,33150,33150,0
|
|
20240320,160200,3505133800,33150,33150,33150,33150,0
|
|
20240320,160100,3505133800,33150,33150,33150,33150,0
|
|
20240320,160000,3505133800,33150,33150,33150,33150,0
|
|
20240320,155900,3505133800,33150,33150,33150,33150,0
|
|
20240320,155800,3505133800,33150,33150,33150,33150,0
|
|
20240320,155700,3505133800,33150,33150,33150,33150,0
|
|
20240320,155600,3505133800,33150,33150,33150,33150,0
|
|
20240320,155500,3505133800,33150,33150,33150,33150,0
|
|
20240320,155400,3505133800,33150,33150,33150,33150,0
|
|
20240320,155300,3505133800,33150,33150,33150,33150,0
|
|
20240320,155200,3505133800,33150,33150,33150,33150,0
|
|
20240320,155100,3505133800,33150,33150,33150,33150,0
|
|
20240320,155000,3505133800,33150,33150,33150,33150,0
|
|
20240320,154900,3505133800,33150,33150,33150,33150,0
|
|
20240320,154800,3505133800,33150,33150,33150,33150,0
|
|
20240320,154700,3505133800,33150,33150,33150,33150,0
|
|
20240320,154600,3505133800,33150,33150,33150,33150,0
|
|
20240320,154500,3505133800,33150,33150,33150,33150,0
|
|
20240320,154400,3505133800,33150,33150,33150,33150,0
|
|
20240320,154300,3505133800,33150,33150,33150,33150,550
|
|
20240320,154200,3505133800,33150,33150,33150,33150,0
|
|
20240320,154100,3505133800,33150,33150,33150,33150,0
|
|
20240320,154000,3505133800,33150,33150,33150,33150,0
|
|
20240320,153900,3505133800,33150,33150,33150,33150,0
|
|
20240320,153800,3505133800,33150,33150,33150,33150,0
|
|
20240320,153700,3505133800,33150,33150,33150,33150,0
|
|
20240320,153600,3505133800,33150,33150,33150,33150,0
|
|
20240320,153500,3505133800,33150,33150,33150,33150,0
|
|
20240320,153400,3505133800,33150,33150,33150,33150,0
|
|
20240320,153300,3505133800,33150,33150,33150,33150,0
|
|
20240320,153200,3505133800,33150,33150,33150,33150,0
|
|
20240320,153100,3505133800,33150,33150,33150,33150,0
|
|
20240320,153000,3505133800,33150,33150,33150,33150,550
|
|
20240320,152900,3486901300,33050,33050,33050,33050,0
|
|
20240320,152800,3486901300,33050,33050,33050,33050,0
|
|
20240320,152700,3486901300,33050,33050,33050,33050,0
|
|
20240320,152600,3486901300,33050,33050,33050,33050,0
|
|
20240320,152500,3486901300,33050,33050,33050,33050,0
|
|
20240320,152400,3486901300,33050,33050,33050,33050,0
|
|
20240320,152300,3486901300,33050,33050,33050,33050,0
|
|
20240320,152200,3486901300,33050,33050,33050,33050,0
|
|
20240320,152100,3486901300,33050,33050,33050,33050,0
|
|
20240320,152000,3486901300,33050,33050,33050,33050,0
|
|
20240320,151900,3486901300,33050,33050,33150,33050,415
|
|
20240320,151800,3473170400,33200,33100,33350,33000,237
|
|
20240320,151700,3465345250,33100,33100,33100,33100,1
|
|
20240320,151600,3465312150,33050,33200,33200,33000,505
|
|
20240320,151500,3448620250,33300,33150,33300,33150,467
|
|
20240320,151400,3433084800,33100,33200,33200,33100,1101
|
|
20240320,151300,3396629550,33200,33200,33200,33200,343
|
|
20240320,151200,3385241950,33250,33250,33250,33250,328
|
|
20240320,151100,3374335950,33450,33450,33450,33450,3
|
|
20240320,151000,3374235600,33500,33350,33500,33350,415
|
|
20240320,150900,3360359850,33350,33300,33400,33250,472
|
|
20240320,150800,3344637450,33300,33300,33300,33300,0
|
|
20240320,150700,3344637450,33300,33300,33300,33300,4
|
|
20240320,150600,3344504250,33300,33400,33400,33300,211
|
|
20240320,150500,3337476450,33500,33400,33500,33400,419
|
|
20240320,150400,3323458550,33300,33400,33400,33300,10
|
|
20240320,150300,3323124850,33300,33400,33400,33300,80
|
|
20240320,150200,3320453350,33400,33400,33400,33400,7
|
|
20240320,150100,3320219550,33400,33400,33450,33250,85
|
|
20240320,150000,3317389200,33450,33300,33450,33250,333
|
|
20240320,145900,3306265100,33450,33250,33450,33250,260
|
|
20240320,145800,3297599500,33250,33250,33300,33250,203
|
|
20240320,145700,3290849400,33250,33250,33250,33250,90
|
|
20240320,145600,3287856900,33300,33350,33350,33250,41
|
|
20240320,145500,3286492500,33250,33400,33450,33250,299
|
|
20240320,145400,3276517550,33500,33250,33500,33250,294
|
|
20240320,145300,3266700300,33250,33250,33250,33250,103
|
|
20240320,145200,3263275550,33250,33250,33250,33250,36
|
|
20240320,145100,3262078550,33250,33300,33300,33250,203
|
|
20240320,145000,3255327750,33300,33300,33350,33300,127
|
|
20240320,144900,3251098250,33550,33250,33550,33200,622
|
|
20240320,144800,3230321900,33250,33300,33300,33250,30
|
|
20240320,144700,3229323600,33300,33250,33300,33200,122
|
|
20240320,144600,3225269900,33200,33350,33400,33200,175
|
|
20240320,144500,3219440800,33450,33250,33450,33200,366
|
|
20240320,144400,3207232200,33250,33350,33350,33250,150
|
|
20240320,144300,3202241000,33350,33300,33350,33300,92
|
|
20240320,144200,3199177050,33250,33250,33250,33250,106
|
|
20240320,144100,3195652550,33250,33250,33250,33250,74
|
|
20240320,144000,3193192050,33250,33300,33450,33250,197
|
|
20240320,143900,3186620400,33550,33250,33550,33250,472
|
|
20240320,143800,3170853100,33300,33250,33300,33250,147
|
|
20240320,143700,3165962500,33250,33300,33300,33250,61
|
|
20240320,143600,3163931900,33300,33250,33300,33250,130
|
|
20240320,143500,3159603500,33400,33300,33450,33250,472
|
|
20240320,143400,3143838450,33250,33250,33250,33200,235
|
|
20240320,143300,3136027350,33250,33250,33250,33250,28
|
|
20240320,143200,3135096350,33250,33250,33250,33250,107
|
|
20240320,143100,3131538600,33300,33250,33300,33250,73
|
|
20240320,143000,3129111000,33250,33200,33250,33200,173
|
|
20240320,142900,3123358850,33200,33250,33500,33200,547
|
|
20240320,142800,3105115600,33200,33250,33250,33200,82
|
|
20240320,142700,3102389850,33250,33250,33250,33250,96
|
|
20240320,142600,3099197850,33300,33250,33550,33250,189
|
|
20240320,142500,3092882500,33400,33300,33600,33250,533
|
|
20240320,142400,3075058200,33300,33250,33300,33250,94
|
|
20240320,142300,3071930200,33250,33250,33250,33200,175
|
|
20240320,142200,3066113250,33250,33250,33300,33250,59
|
|
20240320,142100,3064151100,33250,33300,33450,33250,77
|
|
20240320,142000,3061589100,33450,33250,33450,33200,464
|
|
20240320,141900,3046099350,33350,33250,33350,33250,66
|
|
20240320,141800,3043904300,33250,33150,33300,33150,95
|
|
20240320,141700,3040749300,33150,33150,33150,33100,96
|
|
20240320,141600,3037567550,33150,33200,33200,33150,241
|
|
20240320,141500,3029577200,33200,33150,33450,33150,601
|
|
20240320,141400,3009528350,33200,33200,33250,33200,337
|
|
20240320,141300,2998332900,33200,33250,33250,33200,114
|
|
20240320,141200,2994547700,33250,33250,33300,33250,108
|
|
20240320,141100,2990955900,33300,33400,33400,33250,90
|
|
20240320,141000,2987958200,33450,33200,33650,33200,426
|
|
20240320,140900,2973673700,33300,33450,33450,33200,2451
|
|
20240320,140800,2892109100,33450,33350,33650,33350,683
|
|
20240320,140700,2869235400,33400,33450,33450,33350,485
|
|
20240320,140600,2853044750,33400,33450,33450,33400,102
|
|
20240320,140500,2849637350,33500,33450,33650,33400,565
|
|
20240320,140400,2830687300,33400,33550,33600,33400,1982
|
|
20240320,140300,2764192300,33550,33450,33650,33450,148
|
|
20240320,140200,2759226550,33450,33450,33500,33400,325
|
|
20240320,140100,2748357350,33450,33550,33600,33450,90
|
|
20240320,140000,2745344950,33750,33450,33750,33450,520
|
|
20240320,135900,2727848150,33450,33450,33500,33450,177
|
|
20240320,135800,2721921450,33500,33500,33500,33450,94
|
|
20240320,135700,2718775550,33500,33500,33500,33450,80
|
|
20240320,135600,2716097250,33500,33500,33500,33500,42
|
|
20240320,135500,2714690250,33500,33600,33750,33500,324
|
|
20240320,135400,2703804150,33700,33600,33700,33500,351
|
|
20240320,135300,2692014000,33600,33550,33600,33500,96
|
|
20240320,135200,2688794850,33550,33550,33550,33550,138
|
|
20240320,135100,2684164950,33550,33600,33650,33500,330
|
|
20240320,135000,2673063550,33650,33600,33650,33500,211
|
|
20240320,134900,2665964100,33600,33450,33600,33450,8
|
|
20240320,134800,2665695450,33450,33600,33600,33450,146
|
|
20240320,134700,2660802600,33600,33500,33600,33500,132
|
|
20240320,134600,2656367500,33450,33450,33450,33450,2
|
|
20240320,134500,2656300600,33650,33450,33650,33450,569
|
|
20240320,134400,2637195600,33450,33450,33450,33450,1
|
|
20240320,134300,2637162150,33450,33450,33450,33450,1
|
|
20240320,134200,2637128700,33450,33450,33450,33450,6
|
|
20240320,134100,2636928000,33450,33550,33550,33450,825
|
|
20240320,134000,2609300750,33550,33550,33650,33550,504
|
|
20240320,133900,2592361550,33600,33650,33650,33600,235
|
|
20240320,133800,2584463000,33650,33700,33700,33650,222
|
|
20240320,133700,2576987100,33700,33700,33700,33700,1
|
|
20240320,133600,2576953400,33700,33800,33800,33700,141
|
|
20240320,133500,2572191700,33750,33800,33950,33750,412
|
|
20240320,133400,2558244650,33750,33750,33750,33700,226
|
|
20240320,133300,2550620450,33700,33750,33800,33700,16
|
|
20240320,133200,2550081050,33800,33800,33800,33800,5
|
|
20240320,133100,2549912050,33850,33750,33950,33750,227
|
|
20240320,133000,2542227100,33950,33650,33950,33650,395
|
|
20240320,132900,2528845450,33650,33650,33650,33650,0
|
|
20240320,132800,2528845450,33650,33650,33650,33650,40
|
|
20240320,132700,2527499450,33650,33750,33950,33650,269
|
|
20240320,132600,2518425650,33900,33900,33900,33750,398
|
|
20240320,132500,2504933750,33750,33700,33900,33700,1021
|
|
20240320,132400,2470395550,33700,33700,33700,33700,9
|
|
20240320,132300,2470092250,33800,33700,33800,33700,38
|
|
20240320,132200,2468808100,33800,33650,33800,33650,296
|
|
20240320,132100,2458818150,33800,33600,33800,33550,178
|
|
20240320,132000,2452815500,33800,33650,33800,33650,403
|
|
20240320,131900,2439218650,33700,33700,33700,33650,151
|
|
20240320,131800,2434137400,33650,33550,33650,33550,3
|
|
20240320,131700,2434036650,33550,33550,33550,33550,10
|
|
20240320,131600,2433701150,33750,33650,33750,33650,8
|
|
20240320,131500,2433431500,33750,33650,33800,33550,526
|
|
20240320,131400,2415717250,33550,33600,33600,33550,271
|
|
20240320,131300,2406612550,33650,33650,33650,33650,144
|
|
20240320,131200,2401766950,33600,33800,33800,33600,4
|
|
20240320,131100,2401632300,33900,33700,33900,33700,301
|
|
20240320,131000,2391441300,33650,33650,33850,33550,313
|
|
20240320,130900,2380896700,33650,33650,33650,33650,0
|
|
20240320,130800,2380896700,33650,33650,33650,33650,63
|
|
20240320,130700,2378776750,33550,33600,33600,33550,22
|
|
20240320,130600,2378038150,33550,33700,33700,33550,145
|
|
20240320,130500,2373172700,33950,33650,33950,33650,1540
|
|
20240320,130400,2321045800,33550,33550,33550,33550,10
|
|
20240320,130300,2320710300,33600,33600,33600,33600,176
|
|
20240320,130200,2314796700,33600,33600,33600,33600,2
|
|
20240320,130100,2314729500,33750,33600,33750,33600,36
|
|
20240320,130000,2313518400,33600,33650,33750,33550,208
|
|
20240320,125900,2306505900,33700,33650,33700,33650,200
|
|
20240320,125800,2299773950,33650,33500,33650,33500,81
|
|
20240320,125700,2297057800,33500,33600,33600,33500,168
|
|
20240320,125600,2291419300,33700,33700,33700,33700,1
|
|
20240320,125500,2291385600,33700,33550,33700,33550,405
|
|
20240320,125400,2277758300,33450,33500,33500,33450,13
|
|
20240320,125300,2277322900,33550,33550,33550,33550,44
|
|
20240320,125200,2275846700,33650,33600,33650,33600,28
|
|
20240320,125100,2274905850,33700,33500,33700,33500,1008
|
|
20240320,125000,2241004450,33500,33550,33600,33500,106
|
|
20240320,124900,2237443400,33600,33450,33600,33450,558
|
|
20240320,124800,2218752800,33450,33450,33450,33450,5
|
|
20240320,124700,2218585550,33450,33450,33450,33450,10
|
|
20240320,124600,2218251050,33550,33550,33550,33550,0
|
|
20240320,124500,2218251050,33550,33450,33550,33450,506
|
|
20240320,124400,2201300550,33450,33450,33450,33450,18
|
|
20240320,124300,2200698450,33550,33500,33550,33500,293
|
|
20240320,124200,2190882900,33500,33500,33500,33400,570
|
|
20240320,124100,2171788300,33500,33500,33550,33500,659
|
|
20240320,124000,2149711750,33500,33400,33500,33350,909
|
|
20240320,123900,2119277750,33350,33350,33350,33350,2
|
|
20240320,123800,2119211050,33450,33350,33450,33350,137
|
|
20240320,123700,2114641400,33300,33300,33300,33300,0
|
|
20240320,123600,2114641400,33300,33450,33500,33300,115
|
|
20240320,123500,2110795150,33450,33350,33450,33350,396
|
|
20240320,123400,2097566450,33350,33350,33350,33350,0
|
|
20240320,123300,2097566450,33350,33350,33350,33350,10
|
|
20240320,123200,2097232950,33500,33500,33500,33500,0
|
|
20240320,123100,2097232950,33500,33500,33500,33500,0
|
|
20240320,123000,2097232950,33500,33350,33500,33300,702
|
|
20240320,122900,2073773600,33350,33250,33400,33250,577
|
|
20240320,122800,2054551800,33300,33300,33300,33300,170
|
|
20240320,122700,2048890800,33350,33350,33350,33350,66
|
|
20240320,122600,2046689700,33300,33350,33400,33300,311
|
|
20240320,122500,2036308400,33400,33250,33400,33250,292
|
|
20240320,122400,2026584200,33150,33150,33200,33150,238
|
|
20240320,122300,2018690250,33100,32850,33150,32850,860
|
|
20240320,122200,1990259000,32850,32850,32850,32850,0
|
|
20240320,122100,1990259000,32850,32850,33000,32850,204
|
|
20240320,122000,1983527550,33000,32800,33000,32750,224
|
|
20240320,121900,1976149100,32800,32800,32800,32800,42
|
|
20240320,121800,1974771500,32800,32800,32950,32800,6
|
|
20240320,121700,1974574400,33000,33000,33000,33000,0
|
|
20240320,121600,1974574400,33000,32800,33000,32750,414
|
|
20240320,121500,1960946850,32800,32800,32800,32800,50
|
|
20240320,121400,1959306850,32800,32800,32800,32800,0
|
|
20240320,121300,1959306850,32800,32800,32800,32800,0
|
|
20240320,121200,1959306850,32800,32800,32800,32800,6
|
|
20240320,121100,1959110050,32900,32850,32900,32850,28
|
|
20240320,121000,1958188950,32900,32850,32900,32850,308
|
|
20240320,120900,1948062200,32850,32800,32850,32800,110
|
|
20240320,120800,1944449200,32800,32800,32800,32800,6
|
|
20240320,120700,1944252400,32850,32850,32850,32850,0
|
|
20240320,120600,1944252400,32850,32700,32850,32700,328
|
|
20240320,120500,1933479950,32850,32750,32850,32750,101
|
|
20240320,120400,1930165600,32750,32750,32750,32750,0
|
|
20240320,120300,1930165600,32750,32750,32900,32700,9
|
|
20240320,120200,1929870500,32700,32750,32900,32700,21
|
|
20240320,120100,1929183100,32900,32750,32900,32750,103
|
|
20240320,120000,1925794700,32900,32650,32900,32650,307
|
|
20240320,115900,1915722300,32700,32700,32700,32700,1
|
|
20240320,115800,1915689600,32700,32750,32750,32700,1000
|
|
20240320,115700,1882977400,32750,32750,32750,32750,6
|
|
20240320,115600,1882780900,32750,32750,32750,32750,148
|
|
20240320,115500,1877933900,32750,32750,32750,32750,11
|
|
20240320,115400,1877573650,32750,32800,32800,32750,25
|
|
20240320,115300,1876753900,32800,32800,32800,32800,0
|
|
20240320,115200,1876753900,32800,32800,32800,32800,4
|
|
20240320,115100,1876622700,32750,32750,32750,32750,0
|
|
20240320,115000,1876622700,32750,32750,32750,32750,0
|
|
20240320,114900,1876622700,32750,32750,32750,32750,113
|
|
20240320,114800,1872921950,32850,32800,32850,32800,26
|
|
20240320,114700,1872068250,32750,32750,32750,32750,0
|
|
20240320,114600,1872068250,32750,32750,32750,32750,109
|
|
20240320,114500,1868498500,32750,32750,32750,32750,11
|
|
20240320,114400,1868138250,32750,32750,32750,32750,0
|
|
20240320,114300,1868138250,32750,32750,32750,32750,0
|
|
20240320,114200,1868138250,32750,32850,32850,32750,162
|
|
20240320,114100,1862832300,32850,32800,32850,32800,161
|
|
20240320,114000,1857545500,32800,32800,32800,32800,30
|
|
20240320,113900,1856561500,32750,32750,32750,32750,123
|
|
20240320,113800,1852533250,32750,32750,32750,32750,10
|
|
20240320,113700,1852205750,32750,32750,32750,32750,0
|
|
20240320,113600,1852205750,32750,32750,32750,32750,5
|
|
20240320,113500,1852042000,32850,32700,32850,32700,1188
|
|
20240320,113400,1813109150,32700,32650,32700,32650,115
|
|
20240320,113300,1809353650,32600,32650,32650,32600,316
|
|
20240320,113200,1799051250,32600,32600,32600,32600,136
|
|
20240320,113100,1794617650,32600,32650,32650,32600,37
|
|
20240320,113000,1793410950,32600,32600,32600,32600,63
|
|
20240320,112900,1791357150,32550,32600,32600,32550,1883
|
|
20240320,112800,1730057950,32550,32650,32650,32550,2295
|
|
20240320,112700,1655274650,32700,32750,32800,32700,902
|
|
20240320,112600,1625730150,32800,32800,32800,32800,477
|
|
20240320,112500,1610084550,32800,32850,32900,32800,56
|
|
20240320,112400,1608245600,32900,32900,32900,32850,46
|
|
20240320,112300,1606732450,32850,32850,32850,32850,170
|
|
20240320,112200,1601147950,32900,32900,32900,32900,97
|
|
20240320,112100,1597956650,32850,32950,33000,32850,955
|
|
20240320,112000,1566506800,33000,33000,33000,33000,35
|
|
20240320,111900,1565351800,33000,33000,33000,33000,172
|
|
20240320,111800,1559675800,33000,32950,33000,32950,69
|
|
20240320,111700,1557402200,33000,33000,33000,33000,65
|
|
20240320,111600,1555257200,33000,32900,33000,32850,302
|
|
20240320,111500,1545306100,32850,32850,32850,32850,0
|
|
20240320,111400,1545306100,32850,32900,32950,32850,198
|
|
20240320,111300,1538792100,32900,32900,32900,32900,0
|
|
20240320,111200,1538792100,32900,32900,32900,32900,34
|
|
20240320,111100,1537673500,32950,32950,32950,32900,191
|
|
20240320,111000,1531383050,32950,32950,32950,32950,1
|
|
20240320,110900,1531350100,32950,32950,32950,32950,7
|
|
20240320,110800,1531119450,32950,32950,32950,32950,461
|
|
20240320,110700,1515929500,33000,33000,33100,33000,811
|
|
20240320,110600,1489159200,33000,33050,33050,33000,368
|
|
20240320,110500,1477004800,33050,33050,33050,33050,0
|
|
20240320,110400,1477004800,33050,33100,33100,33050,502
|
|
20240320,110300,1460404550,33150,33150,33150,33150,23
|
|
20240320,110200,1459642100,33100,33100,33100,33100,10
|
|
20240320,110100,1459311100,33100,33100,33100,33100,464
|
|
20240320,110000,1443952700,33100,33150,33150,33100,100
|
|
20240320,105900,1440640200,33150,33050,33150,33050,531
|
|
20240320,105800,1423045650,33050,33150,33150,33050,809
|
|
20240320,105700,1396283150,33150,33250,33250,33150,851
|
|
20240320,105600,1368014750,33300,33350,33350,33300,1261
|
|
20240320,105500,1326010950,33450,33450,33450,33450,1
|
|
20240320,105400,1325977500,33300,33450,33450,33300,711
|
|
20240320,105300,1302248550,33400,33450,33450,33400,2
|
|
20240320,105200,1302181700,33450,33450,33450,33450,211
|
|
20240320,105100,1295123750,33450,33400,33450,33400,13
|
|
20240320,105000,1294689400,33550,33450,33550,33450,108
|
|
20240320,104900,1291071250,33450,33600,33650,33450,301
|
|
20240320,104800,1280959150,33550,33550,33550,33500,267
|
|
20240320,104700,1272001550,33550,33550,33550,33550,93
|
|
20240320,104600,1268881400,33600,33550,33600,33550,522
|
|
20240320,104500,1251365350,33550,33550,33550,33550,94
|
|
20240320,104400,1248211650,33500,33500,33500,33500,10
|
|
20240320,104300,1247876650,33500,33500,33500,33500,87
|
|
20240320,104200,1244962150,33500,33500,33550,33500,117
|
|
20240320,104100,1241042600,33550,33550,33550,33550,80
|
|
20240320,104000,1238358600,33500,33450,33500,33450,12
|
|
20240320,103900,1237956650,33450,33500,33550,33450,120
|
|
20240320,103800,1233942000,33450,33450,33450,33450,3
|
|
20240320,103700,1233841650,33300,33450,33450,33300,11
|
|
20240320,103600,1233475200,33350,33150,33400,33150,575
|
|
20240320,103500,1214316000,33250,33100,33250,33100,169
|
|
20240320,103400,1208705250,33150,33150,33200,33150,160
|
|
20240320,103300,1203396400,33200,33300,33300,33200,691
|
|
20240320,103200,1180431500,33300,33350,33350,33300,429
|
|
20240320,103100,1166143950,33350,33350,33350,33350,49
|
|
20240320,103000,1164509800,33300,33350,33350,33300,168
|
|
20240320,102900,1158907700,33400,33400,33400,33350,481
|
|
20240320,102800,1142849200,33400,33450,33450,33400,183
|
|
20240320,102700,1136732450,33500,33650,33650,33400,2428
|
|
20240320,102600,1055426300,33700,33700,33750,33700,76
|
|
20240320,102500,1052865050,33800,33650,33800,33650,502
|
|
20240320,102400,1035937450,33550,33600,33600,33500,201
|
|
20240320,102300,1029189750,33600,33650,33700,33600,118
|
|
20240320,102200,1025221950,33650,33650,33650,33650,203
|
|
20240320,102100,1018391000,33700,33650,33700,33650,488
|
|
20240320,102000,1001965750,33650,33650,33700,33650,874
|
|
20240320,101900,972551450,33550,33550,33550,33550,7
|
|
20240320,101800,972316600,33550,33600,33600,33550,167
|
|
20240320,101700,966709750,33500,33500,33500,33500,10
|
|
20240320,101600,966374750,33550,33550,33550,33550,95
|
|
20240320,101500,963187500,33550,33600,33600,33550,152
|
|
20240320,101400,958081500,33700,33650,33700,33650,149
|
|
20240320,101300,953067600,33650,33650,33650,33650,21
|
|
20240320,101200,952360950,33700,33650,33700,33650,94
|
|
20240320,101100,949197800,33700,33700,33700,33700,1
|
|
20240320,101000,949164100,33650,33650,33650,33600,195
|
|
20240320,100900,942602700,33750,33650,33750,33650,384
|
|
20240320,100800,929665750,33750,33700,33750,33700,96
|
|
20240320,100700,926430500,33700,33650,33700,33650,7
|
|
20240320,100600,926194900,33650,33600,33750,33600,176
|
|
20240320,100500,920265400,33650,33600,33650,33600,2
|
|
20240320,100400,920198150,33700,33600,33700,33600,189
|
|
20240320,100300,913845150,33550,33550,33550,33550,73
|
|
20240320,100200,911396000,33550,33550,33550,33550,65
|
|
20240320,100100,909215250,33500,33500,33500,33450,208
|
|
20240320,100000,902249900,33450,33550,33600,33450,105
|
|
20240320,095900,898731500,33550,33600,33600,33550,165
|
|
20240320,095800,893191050,33550,33600,33600,33500,24
|
|
20240320,095700,892386750,33500,33450,33500,33450,96
|
|
20240320,095600,889170850,33600,33550,33600,33500,395
|
|
20240320,095500,875933550,33500,33550,33600,33500,102
|
|
20240320,095400,872511400,33500,33550,33550,33450,16
|
|
20240320,095300,871975600,33450,33450,33550,33450,455
|
|
20240320,095200,856746250,33450,33500,33500,33450,107
|
|
20240320,095100,853162150,33500,33500,33500,33450,2704
|
|
20240320,095000,762643350,33550,33500,33550,33500,145
|
|
20240320,094900,757781100,33500,33500,33500,33500,10
|
|
20240320,094800,757446100,33600,33600,33650,33500,911
|
|
20240320,094700,726844250,33600,33600,33650,33600,291
|
|
20240320,094600,717066400,33650,33650,33650,33600,15
|
|
20240320,094500,716562300,33600,33600,33600,33600,77
|
|
20240320,094400,713975100,33600,33600,33600,33600,2
|
|
20240320,094300,713907900,33600,33600,33600,33600,5
|
|
20240320,094200,713739900,33600,33650,33650,33600,513
|
|
20240320,094100,696478700,33650,33550,33650,33550,50
|
|
20240320,094000,694801100,33550,33600,33600,33550,216
|
|
20240320,093900,687553950,33550,33550,33550,33550,11
|
|
20240320,093800,687184900,33550,33550,33550,33550,1
|
|
20240320,093700,687151350,33550,33700,33750,33550,806
|
|
20240320,093600,660105600,33850,33550,33850,33550,607
|
|
20240320,093500,639579400,33650,33600,33650,33600,1529
|
|
20240320,093400,588197400,33600,33600,33600,33600,75
|
|
20240320,093300,585677400,33550,33650,33650,33550,1508
|
|
20240320,093200,534986300,33600,33750,33750,33600,1025
|
|
20240320,093100,500483950,33750,33750,33750,33750,161
|
|
20240320,093000,495050200,33750,33800,33800,33750,333
|
|
20240320,092900,483805550,33800,33800,33800,33800,510
|
|
20240320,092800,466567550,33900,33900,33900,33900,124
|
|
20240320,092700,462363950,33950,33850,33950,33850,58
|
|
20240320,092600,460395150,33950,33900,33950,33900,3
|
|
20240320,092500,460293350,33800,33800,33800,33800,24
|
|
20240320,092400,459482150,33900,33900,33900,33900,501
|
|
20240320,092300,442498250,33850,33750,33850,33750,610
|
|
20240320,092200,421893650,33650,33700,33700,33650,555
|
|
20240320,092100,403215650,33700,33700,33700,33700,21
|
|
20240320,092000,402507950,33650,33650,33650,33650,532
|
|
20240320,091900,384606150,33650,33700,33800,33650,1218
|
|
20240320,091800,343496650,33700,33700,33700,33700,9
|
|
20240320,091700,343193350,33800,33800,33800,33800,3
|
|
20240320,091600,343091950,33800,33800,33800,33650,502
|
|
20240320,091500,326142050,33800,33850,33900,33750,10
|
|
20240320,091400,325803750,33900,33900,33950,33900,238
|
|
20240320,091300,317735500,33900,33550,33900,33550,168
|
|
20240320,091200,312057750,33650,33550,33650,33500,555
|
|
20240320,091100,293415050,33500,33500,33500,33450,59
|
|
20240320,091000,291439100,33450,33450,33450,33450,68
|
|
20240320,090900,289164500,33500,33500,33500,33400,533
|
|
20240320,090800,271339850,33500,33650,33650,33500,495
|
|
20240320,090700,254742800,33650,33600,33650,33500,91
|
|
20240320,090600,251688400,33550,33550,33550,33450,1360
|
|
20240320,090500,206077150,33600,33500,33600,33400,456
|
|
20240320,090400,190835900,33450,33650,33650,33450,875
|
|
20240320,090300,161489450,33650,33850,33850,33650,496
|
|
20240320,090200,144731850,33850,33850,33900,33850,783
|
|
20240320,090100,118219950,33850,34150,34150,33850,930
|
|
20240320,090000,86605850,34150,34000,34200,34000,2545
|