676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201300,4304035050,33250,33250,33250,33250,502
|
|
20240321,201200,4304035050,33250,33250,33250,33250,0
|
|
20240321,201100,4304035050,33250,33250,33250,33250,0
|
|
20240321,201000,4304035050,33250,33250,33250,33250,0
|
|
20240321,200900,4304035050,33250,33250,33250,33250,0
|
|
20240321,200800,4304035050,33250,33250,33250,33250,0
|
|
20240321,200700,4304035050,33250,33250,33250,33250,0
|
|
20240321,200600,4304035050,33250,33250,33250,33250,0
|
|
20240321,200500,4304035050,33250,33250,33250,33250,0
|
|
20240321,200400,4304035050,33250,33250,33250,33250,0
|
|
20240321,200300,4304035050,33250,33250,33250,33250,0
|
|
20240321,200200,4304035050,33250,33250,33250,33250,0
|
|
20240321,200100,4304035050,33250,33250,33250,33250,0
|
|
20240321,200000,4304035050,33250,33250,33250,33250,0
|
|
20240321,195900,4304035050,33250,33250,33250,33250,0
|
|
20240321,195800,4304035050,33250,33250,33250,33250,0
|
|
20240321,195700,4304035050,33250,33250,33250,33250,0
|
|
20240321,195600,4304035050,33250,33250,33250,33250,0
|
|
20240321,195500,4304035050,33250,33250,33250,33250,0
|
|
20240321,195400,4304035050,33250,33250,33250,33250,0
|
|
20240321,195300,4304035050,33250,33250,33250,33250,0
|
|
20240321,195200,4304035050,33250,33250,33250,33250,0
|
|
20240321,195100,4304035050,33250,33250,33250,33250,0
|
|
20240321,195000,4304035050,33250,33250,33250,33250,0
|
|
20240321,194900,4304035050,33250,33250,33250,33250,0
|
|
20240321,194800,4304035050,33250,33250,33250,33250,0
|
|
20240321,194700,4304035050,33250,33250,33250,33250,0
|
|
20240321,194600,4304035050,33250,33250,33250,33250,0
|
|
20240321,194500,4304035050,33250,33250,33250,33250,0
|
|
20240321,194400,4304035050,33250,33250,33250,33250,0
|
|
20240321,194300,4304035050,33250,33250,33250,33250,502
|
|
20240321,194200,4304035050,33250,33250,33250,33250,0
|
|
20240321,194100,4304035050,33250,33250,33250,33250,0
|
|
20240321,194000,4304035050,33250,33250,33250,33250,0
|
|
20240321,193900,4304035050,33250,33250,33250,33250,0
|
|
20240321,193800,4304035050,33250,33250,33250,33250,0
|
|
20240321,193700,4304035050,33250,33250,33250,33250,0
|
|
20240321,193600,4304035050,33250,33250,33250,33250,0
|
|
20240321,193500,4304035050,33250,33250,33250,33250,0
|
|
20240321,193400,4304035050,33250,33250,33250,33250,0
|
|
20240321,193300,4304035050,33250,33250,33250,33250,0
|
|
20240321,193200,4304035050,33250,33250,33250,33250,0
|
|
20240321,193100,4304035050,33250,33250,33250,33250,0
|
|
20240321,193000,4304035050,33250,33250,33250,33250,0
|
|
20240321,192900,4304035050,33250,33250,33250,33250,0
|
|
20240321,192800,4304035050,33250,33250,33250,33250,0
|
|
20240321,192700,4304035050,33250,33250,33250,33250,0
|
|
20240321,192600,4304035050,33250,33250,33250,33250,0
|
|
20240321,192500,4304035050,33250,33250,33250,33250,0
|
|
20240321,192400,4304035050,33250,33250,33250,33250,0
|
|
20240321,192300,4304035050,33250,33250,33250,33250,0
|
|
20240321,192200,4304035050,33250,33250,33250,33250,0
|
|
20240321,192100,4304035050,33250,33250,33250,33250,0
|
|
20240321,192000,4304035050,33250,33250,33250,33250,0
|
|
20240321,191900,4304035050,33250,33250,33250,33250,0
|
|
20240321,191800,4304035050,33250,33250,33250,33250,0
|
|
20240321,191700,4304035050,33250,33250,33250,33250,0
|
|
20240321,191600,4304035050,33250,33250,33250,33250,0
|
|
20240321,191500,4304035050,33250,33250,33250,33250,0
|
|
20240321,191400,4304035050,33250,33250,33250,33250,0
|
|
20240321,191300,4304035050,33250,33250,33250,33250,502
|
|
20240321,191200,4304035050,33250,33250,33250,33250,0
|
|
20240321,191100,4304035050,33250,33250,33250,33250,0
|
|
20240321,191000,4304035050,33250,33250,33250,33250,0
|
|
20240321,190900,4304035050,33250,33250,33250,33250,0
|
|
20240321,190800,4304035050,33250,33250,33250,33250,0
|
|
20240321,190700,4304035050,33250,33250,33250,33250,0
|
|
20240321,190600,4304035050,33250,33250,33250,33250,0
|
|
20240321,190500,4304035050,33250,33250,33250,33250,0
|
|
20240321,190400,4304035050,33250,33250,33250,33250,0
|
|
20240321,190300,4304035050,33250,33250,33250,33250,0
|
|
20240321,190200,4304035050,33250,33250,33250,33250,0
|
|
20240321,190100,4304035050,33250,33250,33250,33250,0
|
|
20240321,190000,4304035050,33250,33250,33250,33250,0
|
|
20240321,185900,4304035050,33250,33250,33250,33250,0
|
|
20240321,185800,4304035050,33250,33250,33250,33250,0
|
|
20240321,185700,4304035050,33250,33250,33250,33250,0
|
|
20240321,185600,4304035050,33250,33250,33250,33250,0
|
|
20240321,185500,4304035050,33250,33250,33250,33250,0
|
|
20240321,185400,4304035050,33250,33250,33250,33250,0
|
|
20240321,185300,4304035050,33250,33250,33250,33250,0
|
|
20240321,185200,4304035050,33250,33250,33250,33250,0
|
|
20240321,185100,4304035050,33250,33250,33250,33250,0
|
|
20240321,185000,4304035050,33250,33250,33250,33250,0
|
|
20240321,184900,4304035050,33250,33250,33250,33250,0
|
|
20240321,184800,4304035050,33250,33250,33250,33250,0
|
|
20240321,184700,4304035050,33250,33250,33250,33250,0
|
|
20240321,184600,4304035050,33250,33250,33250,33250,0
|
|
20240321,184500,4304035050,33250,33250,33250,33250,0
|
|
20240321,184400,4304035050,33250,33250,33250,33250,0
|
|
20240321,184300,4304035050,33250,33250,33250,33250,502
|
|
20240321,184200,4304035050,33250,33250,33250,33250,0
|
|
20240321,184100,4304035050,33250,33250,33250,33250,0
|
|
20240321,184000,4304035050,33250,33250,33250,33250,0
|
|
20240321,183900,4304035050,33250,33250,33250,33250,0
|
|
20240321,183800,4304035050,33250,33250,33250,33250,0
|
|
20240321,183700,4304035050,33250,33250,33250,33250,0
|
|
20240321,183600,4304035050,33250,33250,33250,33250,0
|
|
20240321,183500,4304035050,33250,33250,33250,33250,0
|
|
20240321,183400,4304035050,33250,33250,33250,33250,0
|
|
20240321,183300,4304035050,33250,33250,33250,33250,0
|
|
20240321,183200,4304035050,33250,33250,33250,33250,0
|
|
20240321,183100,4304035050,33250,33250,33250,33250,0
|
|
20240321,183000,4304035050,33250,33250,33250,33250,0
|
|
20240321,182900,4304035050,33250,33250,33250,33250,0
|
|
20240321,182800,4304035050,33250,33250,33250,33250,0
|
|
20240321,182700,4304035050,33250,33250,33250,33250,0
|
|
20240321,182600,4304035050,33250,33250,33250,33250,0
|
|
20240321,182500,4304035050,33250,33250,33250,33250,0
|
|
20240321,182400,4304035050,33250,33250,33250,33250,0
|
|
20240321,182300,4304035050,33250,33250,33250,33250,0
|
|
20240321,182200,4304035050,33250,33250,33250,33250,0
|
|
20240321,182100,4304035050,33250,33250,33250,33250,0
|
|
20240321,182000,4304035050,33250,33250,33250,33250,0
|
|
20240321,181900,4304035050,33250,33250,33250,33250,0
|
|
20240321,181800,4304035050,33250,33250,33250,33250,0
|
|
20240321,181700,4304035050,33250,33250,33250,33250,0
|
|
20240321,181600,4304035050,33250,33250,33250,33250,0
|
|
20240321,181500,4304035050,33250,33250,33250,33250,0
|
|
20240321,181400,4304035050,33250,33250,33250,33250,0
|
|
20240321,181300,4304035050,33250,33250,33250,33250,502
|
|
20240321,181200,4304035050,33250,33250,33250,33250,0
|
|
20240321,181100,4304035050,33250,33250,33250,33250,0
|
|
20240321,181000,4304035050,33250,33250,33250,33250,0
|
|
20240321,180900,4304035050,33250,33250,33250,33250,0
|
|
20240321,180800,4304035050,33250,33250,33250,33250,0
|
|
20240321,180700,4304035050,33250,33250,33250,33250,0
|
|
20240321,180600,4304035050,33250,33250,33250,33250,0
|
|
20240321,180500,4304035050,33250,33250,33250,33250,0
|
|
20240321,180400,4304035050,33250,33250,33250,33250,0
|
|
20240321,180300,4304035050,33250,33250,33250,33250,0
|
|
20240321,180200,4304035050,33250,33250,33250,33250,0
|
|
20240321,180100,4304035050,33250,33250,33250,33250,0
|
|
20240321,180000,4304035050,33250,33250,33250,33250,0
|
|
20240321,175900,4304035050,33250,33250,33250,33250,0
|
|
20240321,175800,4304035050,33250,33250,33250,33250,0
|
|
20240321,175700,4304035050,33250,33250,33250,33250,0
|
|
20240321,175600,4304035050,33250,33250,33250,33250,0
|
|
20240321,175500,4304035050,33250,33250,33250,33250,0
|
|
20240321,175400,4304035050,33250,33250,33250,33250,0
|
|
20240321,175300,4304035050,33250,33250,33250,33250,0
|
|
20240321,175200,4304035050,33250,33250,33250,33250,0
|
|
20240321,175100,4304035050,33250,33250,33250,33250,0
|
|
20240321,175000,4304035050,33250,33250,33250,33250,0
|
|
20240321,174900,4304035050,33250,33250,33250,33250,0
|
|
20240321,174800,4304035050,33250,33250,33250,33250,0
|
|
20240321,174700,4304035050,33250,33250,33250,33250,0
|
|
20240321,174600,4304035050,33250,33250,33250,33250,0
|
|
20240321,174500,4304035050,33250,33250,33250,33250,0
|
|
20240321,174400,4304035050,33250,33250,33250,33250,0
|
|
20240321,174300,4304035050,33250,33250,33250,33250,502
|
|
20240321,174200,4304035050,33250,33250,33250,33250,0
|
|
20240321,174100,4304035050,33250,33250,33250,33250,0
|
|
20240321,174000,4304035050,33250,33250,33250,33250,0
|
|
20240321,173900,4304035050,33250,33250,33250,33250,0
|
|
20240321,173800,4304035050,33250,33250,33250,33250,0
|
|
20240321,173700,4304035050,33250,33250,33250,33250,0
|
|
20240321,173600,4304035050,33250,33250,33250,33250,0
|
|
20240321,173500,4304035050,33250,33250,33250,33250,0
|
|
20240321,173400,4304035050,33250,33250,33250,33250,0
|
|
20240321,173300,4304035050,33250,33250,33250,33250,0
|
|
20240321,173200,4304035050,33250,33250,33250,33250,0
|
|
20240321,173100,4304035050,33250,33250,33250,33250,0
|
|
20240321,173000,4304035050,33250,33250,33250,33250,0
|
|
20240321,172900,4304035050,33250,33250,33250,33250,0
|
|
20240321,172800,4304035050,33250,33250,33250,33250,0
|
|
20240321,172700,4304035050,33250,33250,33250,33250,0
|
|
20240321,172600,4304035050,33250,33250,33250,33250,0
|
|
20240321,172500,4304035050,33250,33250,33250,33250,0
|
|
20240321,172400,4304035050,33250,33250,33250,33250,0
|
|
20240321,172300,4304035050,33250,33250,33250,33250,0
|
|
20240321,172200,4304035050,33250,33250,33250,33250,0
|
|
20240321,172100,4304035050,33250,33250,33250,33250,0
|
|
20240321,172000,4304035050,33250,33250,33250,33250,0
|
|
20240321,171900,4304035050,33250,33250,33250,33250,0
|
|
20240321,171800,4304035050,33250,33250,33250,33250,0
|
|
20240321,171700,4304035050,33250,33250,33250,33250,0
|
|
20240321,171600,4304035050,33250,33250,33250,33250,0
|
|
20240321,171500,4304035050,33250,33250,33250,33250,0
|
|
20240321,171400,4304035050,33250,33250,33250,33250,0
|
|
20240321,171300,4304035050,33250,33250,33250,33250,502
|
|
20240321,171200,4304035050,33250,33250,33250,33250,0
|
|
20240321,171100,4304035050,33250,33250,33250,33250,0
|
|
20240321,171000,4304035050,33250,33250,33250,33250,0
|
|
20240321,170900,4304035050,33250,33250,33250,33250,0
|
|
20240321,170800,4304035050,33250,33250,33250,33250,0
|
|
20240321,170700,4304035050,33250,33250,33250,33250,0
|
|
20240321,170600,4304035050,33250,33250,33250,33250,0
|
|
20240321,170500,4304035050,33250,33250,33250,33250,0
|
|
20240321,170400,4304035050,33250,33250,33250,33250,0
|
|
20240321,170300,4304035050,33250,33250,33250,33250,0
|
|
20240321,170200,4304035050,33250,33250,33250,33250,0
|
|
20240321,170100,4304035050,33250,33250,33250,33250,0
|
|
20240321,170000,4304035050,33250,33250,33250,33250,0
|
|
20240321,165900,4304035050,33250,33250,33250,33250,0
|
|
20240321,165800,4304035050,33250,33250,33250,33250,0
|
|
20240321,165700,4304035050,33250,33250,33250,33250,0
|
|
20240321,165600,4304035050,33250,33250,33250,33250,0
|
|
20240321,165500,4304035050,33250,33250,33250,33250,0
|
|
20240321,165400,4304035050,33250,33250,33250,33250,0
|
|
20240321,165300,4304035050,33250,33250,33250,33250,0
|
|
20240321,165200,4304035050,33250,33250,33250,33250,0
|
|
20240321,165100,4304035050,33250,33250,33250,33250,0
|
|
20240321,165000,4304035050,33250,33250,33250,33250,0
|
|
20240321,164900,4304035050,33250,33250,33250,33250,0
|
|
20240321,164800,4304035050,33250,33250,33250,33250,0
|
|
20240321,164700,4304035050,33250,33250,33250,33250,0
|
|
20240321,164600,4304035050,33250,33250,33250,33250,0
|
|
20240321,164500,4304035050,33250,33250,33250,33250,0
|
|
20240321,164400,4304035050,33250,33250,33250,33250,0
|
|
20240321,164300,4304035050,33250,33250,33250,33250,502
|
|
20240321,164200,4304035050,33250,33250,33250,33250,0
|
|
20240321,164100,4304035050,33250,33250,33250,33250,0
|
|
20240321,164000,4304035050,33250,33250,33250,33250,0
|
|
20240321,163900,4304035050,33250,33250,33250,33250,0
|
|
20240321,163800,4304035050,33250,33250,33250,33250,0
|
|
20240321,163700,4304035050,33250,33250,33250,33250,0
|
|
20240321,163600,4304035050,33250,33250,33250,33250,0
|
|
20240321,163500,4304035050,33250,33250,33250,33250,0
|
|
20240321,163400,4304035050,33250,33250,33250,33250,0
|
|
20240321,163300,4304035050,33250,33250,33250,33250,0
|
|
20240321,163200,4304035050,33250,33250,33250,33250,0
|
|
20240321,163100,4304035050,33250,33250,33250,33250,0
|
|
20240321,163000,4304035050,33250,33250,33250,33250,0
|
|
20240321,162900,4304035050,33250,33250,33250,33250,0
|
|
20240321,162800,4304035050,33250,33250,33250,33250,0
|
|
20240321,162700,4304035050,33250,33250,33250,33250,0
|
|
20240321,162600,4304035050,33250,33250,33250,33250,0
|
|
20240321,162500,4304035050,33250,33250,33250,33250,0
|
|
20240321,162400,4304035050,33250,33250,33250,33250,0
|
|
20240321,162300,4304035050,33250,33250,33250,33250,0
|
|
20240321,162200,4304035050,33250,33250,33250,33250,0
|
|
20240321,162100,4304035050,33250,33250,33250,33250,0
|
|
20240321,162000,4304035050,33250,33250,33250,33250,0
|
|
20240321,161900,4304035050,33250,33250,33250,33250,0
|
|
20240321,161800,4304035050,33250,33250,33250,33250,0
|
|
20240321,161700,4304035050,33250,33250,33250,33250,0
|
|
20240321,161600,4304035050,33250,33250,33250,33250,0
|
|
20240321,161500,4304035050,33250,33250,33250,33250,0
|
|
20240321,161400,4304035050,33250,33250,33250,33250,0
|
|
20240321,161300,4304035050,33250,33250,33250,33250,502
|
|
20240321,161200,4304035050,33250,33250,33250,33250,0
|
|
20240321,161100,4304035050,33250,33250,33250,33250,0
|
|
20240321,161000,4304035050,33250,33250,33250,33250,0
|
|
20240321,160900,4304035050,33250,33250,33250,33250,0
|
|
20240321,160800,4304035050,33250,33250,33250,33250,0
|
|
20240321,160700,4304035050,33250,33250,33250,33250,0
|
|
20240321,160600,4304035050,33250,33250,33250,33250,0
|
|
20240321,160500,4304035050,33250,33250,33250,33250,0
|
|
20240321,160400,4304035050,33250,33250,33250,33250,0
|
|
20240321,160300,4304035050,33250,33250,33250,33250,0
|
|
20240321,160200,4304035050,33250,33250,33250,33250,0
|
|
20240321,160100,4304035050,33250,33250,33250,33250,0
|
|
20240321,160000,4304035050,33250,33250,33250,33250,0
|
|
20240321,155900,4304035050,33250,33250,33250,33250,0
|
|
20240321,155800,4304035050,33250,33250,33250,33250,0
|
|
20240321,155700,4304035050,33250,33250,33250,33250,0
|
|
20240321,155600,4304035050,33250,33250,33250,33250,0
|
|
20240321,155500,4304035050,33250,33250,33250,33250,0
|
|
20240321,155400,4304035050,33250,33250,33250,33250,0
|
|
20240321,155300,4304035050,33250,33250,33250,33250,0
|
|
20240321,155200,4304035050,33250,33250,33250,33250,0
|
|
20240321,155100,4304035050,33250,33250,33250,33250,0
|
|
20240321,155000,4304035050,33250,33250,33250,33250,0
|
|
20240321,154900,4304035050,33250,33250,33250,33250,0
|
|
20240321,154800,4304035050,33250,33250,33250,33250,0
|
|
20240321,154700,4304035050,33250,33250,33250,33250,0
|
|
20240321,154600,4304035050,33250,33250,33250,33250,0
|
|
20240321,154500,4304035050,33250,33250,33250,33250,0
|
|
20240321,154400,4304035050,33250,33250,33250,33250,0
|
|
20240321,154300,4304035050,33250,33250,33250,33250,502
|
|
20240321,154200,4304035050,33250,33250,33250,33250,0
|
|
20240321,154100,4304035050,33250,33250,33250,33250,0
|
|
20240321,154000,4304035050,33250,33250,33250,33250,0
|
|
20240321,153900,4304035050,33250,33250,33250,33250,0
|
|
20240321,153800,4304035050,33250,33250,33250,33250,0
|
|
20240321,153700,4304035050,33250,33250,33250,33250,0
|
|
20240321,153600,4304035050,33250,33250,33250,33250,0
|
|
20240321,153500,4304035050,33250,33250,33250,33250,0
|
|
20240321,153400,4304035050,33250,33250,33250,33250,0
|
|
20240321,153300,4304035050,33250,33250,33250,33250,0
|
|
20240321,153200,4304035050,33250,33250,33250,33250,0
|
|
20240321,153100,4304035050,33250,33250,33250,33250,0
|
|
20240321,153000,4304035050,33250,33250,33250,33250,502
|
|
20240321,152900,4287343550,33450,33450,33450,33450,0
|
|
20240321,152800,4287343550,33450,33450,33450,33450,0
|
|
20240321,152700,4287343550,33450,33450,33450,33450,0
|
|
20240321,152600,4287343550,33450,33450,33450,33450,0
|
|
20240321,152500,4287343550,33450,33450,33450,33450,0
|
|
20240321,152400,4287343550,33450,33450,33450,33450,0
|
|
20240321,152300,4287343550,33450,33450,33450,33450,0
|
|
20240321,152200,4287343550,33450,33450,33450,33450,0
|
|
20240321,152100,4287343550,33450,33450,33450,33450,0
|
|
20240321,152000,4287343550,33450,33450,33450,33450,0
|
|
20240321,151900,4287343550,33450,33250,33450,33250,26
|
|
20240321,151800,4286477400,33350,33250,33350,33250,11
|
|
20240321,151700,4286111550,33250,33400,33500,33250,484
|
|
20240321,151600,4269973000,33300,33350,33500,33300,48
|
|
20240321,151500,4268367950,33350,33400,33450,33350,131
|
|
20240321,151400,4263992900,33400,33600,33600,33400,173
|
|
20240321,151300,4258200800,33650,33450,33700,33450,1588
|
|
20240321,151200,4204884600,33500,33500,33500,33500,55
|
|
20240321,151100,4203042100,33500,33400,33500,33400,874
|
|
20240321,151000,4173811300,33450,33250,33450,33250,23
|
|
20240321,150900,4173042550,33250,33400,33450,33250,12
|
|
20240321,150800,4172642150,33400,33400,33400,33350,129
|
|
20240321,150700,4168338100,33500,33550,33550,33500,326
|
|
20240321,150600,4157413100,33550,33400,33550,33400,414
|
|
20240321,150500,4143544400,33450,33500,33500,33450,276
|
|
20240321,150400,4134312150,33500,33450,33500,33450,200
|
|
20240321,150300,4127614750,33500,33500,33500,33450,10
|
|
20240321,150200,4127280100,33450,33400,33450,33400,725
|
|
20240321,150100,4103045500,33350,33350,33350,33350,1
|
|
20240321,150000,4103012150,33400,33350,33400,33350,116
|
|
20240321,145900,4099138750,33400,33400,33400,33350,440
|
|
20240321,145800,4084442800,33500,33450,33500,33450,51
|
|
20240321,145700,4082736600,33450,33550,33550,33400,200
|
|
20240321,145600,4076051000,33550,33600,33600,33500,1669
|
|
20240321,145500,4020042600,33650,33600,33750,33600,689
|
|
20240321,145400,3996810200,33650,33700,33700,33600,211
|
|
20240321,145300,3989706150,33750,33600,33750,33600,1721
|
|
20240321,145200,3931753450,33600,33400,33600,33400,1099
|
|
20240321,145100,3894934300,33350,33200,33350,33200,279
|
|
20240321,145000,3885638050,33250,33300,33300,33250,31
|
|
20240321,144900,3884607250,33250,33300,33300,33250,36
|
|
20240321,144800,3883408500,33300,33300,33450,33250,1697
|
|
20240321,144700,3826963600,33350,33350,33350,33350,82
|
|
20240321,144600,3824228900,33350,33300,33350,33300,9
|
|
20240321,144500,3823929050,33300,33350,33350,33300,10
|
|
20240321,144400,3823595900,33300,33300,33350,33250,170
|
|
20240321,144300,3817934950,33350,33350,33350,33350,26
|
|
20240321,144200,3817067850,33350,33300,33350,33300,14
|
|
20240321,144100,3816601500,33350,33350,33350,33300,82
|
|
20240321,144000,3813870650,33300,33300,33300,33250,4
|
|
20240321,143900,3813737500,33350,33250,33350,33200,14
|
|
20240321,143800,3813271950,33250,33100,33250,33000,4188
|
|
20240321,143700,3674775700,33100,33100,33100,33100,92
|
|
20240321,143600,3671730500,33100,33050,33100,33050,29
|
|
20240321,143500,3670771850,33000,33150,33200,33000,168
|
|
20240321,143400,3665208600,33150,33100,33150,33100,183
|
|
20240321,143300,3659147250,33150,33100,33150,33100,14
|
|
20240321,143200,3658683650,33100,33100,33150,33100,148
|
|
20240321,143100,3653784750,33100,33150,33150,33100,248
|
|
20240321,143000,3645575850,33100,33150,33200,33100,42
|
|
20240321,142900,3644183400,33150,33150,33150,33150,66
|
|
20240321,142800,3641995500,33150,33200,33200,33100,18
|
|
20240321,142700,3641398700,33100,33050,33100,33050,98
|
|
20240321,142600,3638155200,33150,33000,33150,33000,170
|
|
20240321,142500,3632541400,33050,33000,33050,33000,216
|
|
20240321,142400,3625406350,32950,33000,33000,32950,15
|
|
20240321,142300,3624911900,32950,32950,33000,32950,227
|
|
20240321,142200,3617430400,32950,33000,33000,32950,264
|
|
20240321,142100,3608718700,33000,33000,33050,33000,12
|
|
20240321,142000,3608322550,33000,33150,33250,33000,2311
|
|
20240321,141900,3531861300,33150,33150,33200,33150,256
|
|
20240321,141800,3523369200,33200,33200,33200,33150,29
|
|
20240321,141700,3522406750,33200,33150,33200,33150,135
|
|
20240321,141600,3517929500,33200,33200,33200,33200,45
|
|
20240321,141500,3516435500,33200,33200,33200,33100,198
|
|
20240321,141400,3509871200,33200,33250,33250,33200,25
|
|
20240321,141300,3509041100,33150,33200,33200,33100,149
|
|
20240321,141200,3504106450,33200,33200,33200,33150,218
|
|
20240321,141100,3496874150,33200,33150,33200,33150,315
|
|
20240321,141000,3486430750,33200,33250,33250,33150,125
|
|
20240321,140900,3482280800,33250,33200,33300,33200,87
|
|
20240321,140800,3479388250,33250,33250,33250,33200,61
|
|
20240321,140700,3477360150,33250,33250,33250,33200,6
|
|
20240321,140600,3477160700,33250,33200,33250,33150,141
|
|
20240321,140500,3472478050,33250,33300,33300,33250,44
|
|
20240321,140400,3471014950,33250,33200,33250,33200,68
|
|
20240321,140300,3468754650,33250,33200,33250,33200,17
|
|
20240321,140200,3468190100,33200,33250,33300,33200,152
|
|
20240321,140100,3463137600,33200,33200,33200,33200,53
|
|
20240321,140000,3461378000,33200,33200,33200,33150,13
|
|
20240321,135900,3460946750,33150,33150,33200,33100,136
|
|
20240321,135800,3456437450,33250,33150,33250,33150,92
|
|
20240321,135700,3453385450,33100,33150,33150,33100,82
|
|
20240321,135600,3450671100,33100,33150,33150,33100,190
|
|
20240321,135500,3444378000,33100,33100,33150,33100,180
|
|
20240321,135400,3438418900,33150,33200,33200,33150,27
|
|
20240321,135300,3437523550,33200,33150,33200,33150,101
|
|
20240321,135200,3434175350,33100,33150,33200,33100,140
|
|
20240321,135100,3429535450,33100,33100,33100,33100,52
|
|
20240321,135000,3427814250,33150,33150,33200,33100,88
|
|
20240321,134900,3424897150,33100,33150,33150,33100,74
|
|
20240321,134800,3422444500,33150,33150,33150,33100,81
|
|
20240321,134700,3419761350,33200,33200,33250,33200,115
|
|
20240321,134600,3415941500,33200,33150,33200,33150,26
|
|
20240321,134500,3415079400,33150,33200,33200,33150,158
|
|
20240321,134400,3409841350,33200,33200,33250,33200,21
|
|
20240321,134300,3409144100,33200,33200,33200,33200,96
|
|
20240321,134200,3405956900,33150,33200,33200,33150,72
|
|
20240321,134100,3403570050,33200,33300,33300,33200,10
|
|
20240321,134000,3403237350,33300,33150,33300,33150,131
|
|
20240321,133900,3398881700,33200,33200,33200,33150,76
|
|
20240321,133800,3396361350,33200,33200,33200,33150,356
|
|
20240321,133700,3384559800,33250,33200,33250,33150,88
|
|
20240321,133600,3381634300,33150,33150,33150,33150,84
|
|
20240321,133500,3378849700,33150,33200,33250,33150,115
|
|
20240321,133400,3375032300,33200,33300,33350,33200,126
|
|
20240321,133300,3370839300,33300,33300,33300,33250,50
|
|
20240321,133200,3369175450,33300,33350,33350,33300,91
|
|
20240321,133100,3366143400,33350,33300,33350,33300,28
|
|
20240321,133000,3365210650,33300,33200,33300,33200,168
|
|
20240321,132900,3359632950,33200,33250,33250,33200,130
|
|
20240321,132800,3355316850,33250,33300,33300,33250,41
|
|
20240321,132700,3353951750,33300,33250,33300,33200,405
|
|
20240321,132600,3340476000,33250,33250,33250,33250,23
|
|
20240321,132500,3339711250,33200,33150,33300,33100,27
|
|
20240321,132400,3338816650,33150,33100,33150,33100,173
|
|
20240321,132300,3333085950,33150,33100,33150,33100,116
|
|
20240321,132200,3329246200,33150,33100,33150,33100,142
|
|
20240321,132100,3324545850,33150,33200,33200,33100,283
|
|
20240321,132000,3315160700,33200,33250,33300,33200,7
|
|
20240321,131900,3314928050,33150,33300,33300,33150,18
|
|
20240321,131800,3314331200,33300,33100,33300,33100,77
|
|
20240321,131700,3311779700,33100,33150,33150,33100,384
|
|
20240321,131600,3299068600,33200,33200,33200,33200,24
|
|
20240321,131500,3298271800,33200,33100,33200,33100,6
|
|
20240321,131400,3298073100,33100,33200,33200,33100,408
|
|
20240321,131300,3284544550,33150,33200,33200,33150,169
|
|
20240321,131200,3278940350,33150,33200,33200,33150,57
|
|
20240321,131100,3277049400,33200,33250,33250,33200,124
|
|
20240321,131000,3272928650,33200,33200,33250,33200,134
|
|
20240321,130900,3268479700,33150,33250,33250,33150,9
|
|
20240321,130800,3268180950,33200,33150,33200,33150,425
|
|
20240321,130700,3254072300,33200,33150,33250,33150,263
|
|
20240321,130600,3245352500,33150,33250,33250,33150,455
|
|
20240321,130500,3230259100,33250,33300,33400,33250,610
|
|
20240321,130400,3209955800,33350,33350,33350,33300,92
|
|
20240321,130300,3206888500,33300,33450,33450,33300,194
|
|
20240321,130200,3200417550,33500,33650,33650,33500,116
|
|
20240321,130100,3196520000,33500,33650,33650,33450,15
|
|
20240321,130000,3196017250,33450,33600,33650,33450,650
|
|
20240321,125900,3174197100,33700,33800,33800,33700,155
|
|
20240321,125800,3168966750,33800,33850,33850,33800,430
|
|
20240321,125700,3154426050,33850,33750,33850,33700,190
|
|
20240321,125600,3148016900,33850,33900,33900,33750,864
|
|
20240321,125500,3118813600,33850,33800,33900,33800,250
|
|
20240321,125400,3110344400,33800,33800,33850,33800,303
|
|
20240321,125300,3100093000,33800,33800,33800,33800,87
|
|
20240321,125200,3097152400,33800,33850,33850,33800,329
|
|
20240321,125100,3086021950,33800,33800,33850,33750,314
|
|
20240321,125000,3075400650,33850,33800,33850,33800,314
|
|
20240321,124900,3064775200,33800,33800,33850,33800,217
|
|
20240321,124800,3057435000,33800,33800,33850,33700,283
|
|
20240321,124700,3047870100,33800,33850,33850,33800,495
|
|
20240321,124600,3031117750,33850,33800,33900,33800,121
|
|
20240321,124500,3027021900,33900,33700,33900,33650,3337
|
|
20240321,124400,2914157650,33750,33700,33750,33700,400
|
|
20240321,124300,2900664400,33700,33700,33700,33600,236
|
|
20240321,124200,2892716350,33700,33700,33700,33600,187
|
|
20240321,124100,2886419700,33700,33700,33700,33650,245
|
|
20240321,124000,2878164350,33700,33700,33700,33700,176
|
|
20240321,123900,2872233150,33600,33650,33700,33550,270
|
|
20240321,123800,2863154400,33650,33700,33700,33650,389
|
|
20240321,123700,2850049750,33700,33700,33700,33600,31
|
|
20240321,123600,2849007200,33650,33600,33650,33550,262
|
|
20240321,123500,2840198800,33650,33600,33650,33600,109
|
|
20240321,123400,2836536350,33650,33600,33650,33600,177
|
|
20240321,123300,2830580400,33600,33650,33700,33600,277
|
|
20240321,123200,2821256550,33600,33600,33650,33600,157
|
|
20240321,123100,2815974600,33600,33550,33650,33550,139
|
|
20240321,123000,2811303900,33550,33600,33600,33500,221
|
|
20240321,122900,2803888350,33600,33600,33600,33600,256
|
|
20240321,122800,2795286750,33600,33600,33600,33550,249
|
|
20240321,122700,2786921250,33650,33600,33700,33600,213
|
|
20240321,122600,2779748500,33600,33650,33700,33600,209
|
|
20240321,122500,2772716450,33650,33500,33650,33500,60
|
|
20240321,122400,2770702600,33550,33600,33600,33500,253
|
|
20240321,122300,2762213200,33600,33550,33600,33550,187
|
|
20240321,122200,2755930200,33550,33550,33550,33500,135
|
|
20240321,122100,2751401800,33550,33700,33700,33500,291
|
|
20240321,122000,2741623250,33700,33650,33700,33600,800
|
|
20240321,121900,2714711650,33650,33500,33650,33500,184
|
|
20240321,121800,2708529750,33550,33550,33600,33500,148
|
|
20240321,121700,2703565600,33550,33600,33600,33550,307
|
|
20240321,121600,2693253250,33550,33550,33550,33500,104
|
|
20240321,121500,2689765050,33550,33600,33600,33550,326
|
|
20240321,121400,2678819100,33600,33600,33650,33550,188
|
|
20240321,121300,2672506650,33600,33500,33600,33500,334
|
|
20240321,121200,2661289950,33500,33500,33550,33450,145
|
|
20240321,121100,2656432700,33500,33550,33550,33500,269
|
|
20240321,121000,2647408650,33550,33500,33550,33450,239
|
|
20240321,120900,2639399300,33450,33600,33600,33450,298
|
|
20240321,120800,2629398300,33600,33500,33600,33500,167
|
|
20240321,120700,2623792350,33500,33550,33550,33500,257
|
|
20240321,120600,2615177250,33550,33500,33550,33400,226
|
|
20240321,120500,2607611200,33500,33500,33500,33450,166
|
|
20240321,120400,2602050450,33500,33500,33600,33500,335
|
|
20240321,120300,2590813350,33500,33650,33650,33450,265
|
|
20240321,120200,2581925950,33650,33650,33650,33600,156
|
|
20240321,120100,2576676600,33600,33550,33600,33550,285
|
|
20240321,120000,2567104100,33550,33550,33600,33550,189
|
|
20240321,115900,2560761800,33600,33550,33600,33550,217
|
|
20240321,115800,2553471550,33550,33550,33600,33550,149
|
|
20240321,115700,2548465700,33550,33500,33600,33500,220
|
|
20240321,115600,2541085700,33550,33600,33600,33500,259
|
|
20240321,115500,2532384600,33600,33600,33600,33550,109
|
|
20240321,115400,2528726800,33550,33550,33550,33500,277
|
|
20240321,115300,2519439650,33550,33500,33550,33500,197
|
|
20240321,115200,2512835000,33550,33500,33550,33500,192
|
|
20240321,115100,2506394150,33500,33500,33550,33450,265
|
|
20240321,115000,2497508850,33550,33500,33550,33500,119
|
|
20240321,114900,2493521500,33500,33450,33500,33450,169
|
|
20240321,114800,2487868250,33400,33500,33500,33400,282
|
|
20240321,114700,2478427200,33500,33500,33500,33450,187
|
|
20240321,114600,2472163250,33500,33450,33500,33450,540
|
|
20240321,114500,2454079150,33500,33500,33500,33450,246
|
|
20240321,114400,2445843100,33500,33500,33500,33450,179
|
|
20240321,114300,2439847550,33500,33450,33500,33450,212
|
|
20240321,114200,2432745800,33450,33500,33500,33400,348
|
|
20240321,114100,2421101700,33500,33400,33500,33400,222
|
|
20240321,114000,2413675850,33400,33400,33450,33400,52
|
|
20240321,113900,2411938950,33400,33400,33450,33400,194
|
|
20240321,113800,2405459150,33400,33400,33450,33400,221
|
|
20240321,113700,2398067850,33400,33400,33450,33400,81
|
|
20240321,113600,2395362400,33350,33450,33450,33350,154
|
|
20240321,113500,2390213450,33450,33450,33500,33400,267
|
|
20240321,113400,2381282250,33450,33400,33450,33400,245
|
|
20240321,113300,2373093250,33450,33500,33550,33450,419
|
|
20240321,113200,2359067950,33500,33500,33550,33500,282
|
|
20240321,113100,2349612050,33550,33500,33550,33500,163
|
|
20240321,113000,2344148000,33450,33400,33500,33400,119
|
|
20240321,112900,2340163800,33500,33500,33550,33500,123
|
|
20240321,112800,2336037350,33500,33500,33500,33450,549
|
|
20240321,112700,2317650800,33500,33500,33500,33450,245
|
|
20240321,112600,2309449200,33500,33450,33500,33450,196
|
|
20240321,112500,2302883450,33450,33450,33500,33450,312
|
|
20240321,112400,2292437950,33450,33450,33500,33400,147
|
|
20240321,112300,2287521000,33450,33400,33450,33400,129
|
|
20240321,112200,2283207150,33400,33300,33400,33300,105
|
|
20240321,112100,2279706150,33300,33300,33400,33300,182
|
|
20240321,112000,2273637350,33300,33350,33400,33300,155
|
|
20240321,111900,2268466550,33400,33300,33400,33200,345
|
|
20240321,111800,2256978650,33250,33400,33450,33250,302
|
|
20240321,111700,2246925150,33450,33350,33450,33350,242
|
|
20240321,111600,2238839300,33400,33450,33500,33400,274
|
|
20240321,111500,2229675650,33450,33400,33450,33400,180
|
|
20240321,111400,2223655800,33400,33450,33450,33400,145
|
|
20240321,111300,2218809550,33450,33400,33450,33350,251
|
|
20240321,111200,2210423500,33400,33350,33450,33200,682
|
|
20240321,111100,2187722100,33400,33250,33400,33250,164
|
|
20240321,111000,2182262500,33150,33400,33450,33150,1263
|
|
20240321,110900,2140287250,33400,33400,33450,33350,292
|
|
20240321,110800,2130530750,33450,33350,33450,33350,108
|
|
20240321,110700,2126927900,33300,33250,33300,33250,139
|
|
20240321,110600,2122300900,33250,33450,33500,33250,611
|
|
20240321,110500,2101894650,33400,33300,33450,33300,229
|
|
20240321,110400,2094255700,33300,33300,33300,33250,224
|
|
20240321,110300,2086797400,33250,33350,33450,33250,223
|
|
20240321,110200,2079352150,33350,33250,33400,33250,161
|
|
20240321,110100,2073985100,33250,33350,33400,33250,831
|
|
20240321,110000,2046329050,33300,33450,33450,33300,408
|
|
20240321,105900,2032702600,33450,33400,33450,33400,100
|
|
20240321,105800,2029361750,33400,33400,33400,33300,176
|
|
20240321,105700,2023491050,33400,33450,33500,33400,178
|
|
20240321,105600,2017540100,33500,33450,33500,33400,280
|
|
20240321,105500,2008172200,33400,33400,33400,33400,175
|
|
20240321,105400,2002327200,33400,33400,33450,33350,250
|
|
20240321,105300,1993973650,33400,33450,33450,33350,273
|
|
20240321,105200,1984844500,33450,33350,33450,33350,395
|
|
20240321,105100,1971636700,33300,33400,33400,33300,235
|
|
20240321,105000,1963797350,33400,33300,33400,33250,344
|
|
20240321,104900,1952320100,33350,33350,33400,33350,224
|
|
20240321,104800,1944849600,33350,33400,33400,33300,104
|
|
20240321,104700,1941379600,33400,33300,33400,33300,199
|
|
20240321,104600,1934747700,33250,33300,33350,33150,374
|
|
20240321,104500,1922308950,33350,33350,33400,33300,399
|
|
20240321,104400,1908992400,33350,33350,33350,33350,174
|
|
20240321,104300,1903189500,33300,33300,33350,33300,245
|
|
20240321,104200,1895029200,33300,33300,33350,33300,102
|
|
20240321,104100,1891628850,33300,33250,33350,33250,187
|
|
20240321,104000,1885400050,33250,33250,33250,33250,199
|
|
20240321,103900,1878783300,33300,33300,33350,33150,1249
|
|
20240321,103800,1837342950,33350,33300,33350,33300,124
|
|
20240321,103700,1833213500,33350,33300,33350,33200,298
|
|
20240321,103600,1823296700,33300,33300,33300,33250,261
|
|
20240321,103500,1814608250,33250,33350,33400,33250,440
|
|
20240321,103400,1799959400,33350,33250,33400,33250,293
|
|
20240321,103300,1790206800,33250,33200,33300,33200,54
|
|
20240321,103200,1788410500,33200,33250,33300,33200,316
|
|
20240321,103100,1777910600,33250,33200,33250,33150,136
|
|
20240321,103000,1773395400,33200,33300,33300,32950,1779
|
|
20240321,102900,1714576750,33300,33350,33350,33100,772
|
|
20240321,102800,1688964900,33300,33300,33400,33250,260
|
|
20240321,102700,1680309900,33300,33250,33400,33250,211
|
|
20240321,102600,1673277150,33400,33350,33400,33300,289
|
|
20240321,102500,1663646850,33300,33450,33500,33300,307
|
|
20240321,102400,1653394000,33500,33500,33500,33400,303
|
|
20240321,102300,1643249750,33500,33450,33500,33450,163
|
|
20240321,102200,1637793450,33450,33450,33450,33400,149
|
|
20240321,102100,1632815150,33500,33400,33500,33400,275
|
|
20240321,102000,1623610650,33400,33400,33400,33350,239
|
|
20240321,101900,1615628200,33400,33500,33550,33400,501
|
|
20240321,101800,1598871450,33450,33500,33550,33450,204
|
|
20240321,101700,1592034350,33500,33500,33500,33450,195
|
|
20240321,101600,1585504350,33500,33450,33500,33450,269
|
|
20240321,101500,1576500450,33450,33450,33500,33400,241
|
|
20240321,101400,1568434300,33500,33500,33550,33500,273
|
|
20240321,101300,1559287900,33500,33550,33550,33500,321
|
|
20240321,101200,1548523550,33550,33500,33550,33450,45
|
|
20240321,101100,1547015200,33550,33500,33550,33450,890
|
|
20240321,101000,1517200100,33500,33450,33500,33450,277
|
|
20240321,100900,1507928250,33500,33500,33500,33450,164
|
|
20240321,100800,1502434750,33450,33450,33450,33350,300
|
|
20240321,100700,1492405750,33400,33350,33400,33350,203
|
|
20240321,100600,1485628750,33350,33350,33400,33350,200
|
|
20240321,100500,1478956600,33300,33200,33300,33200,1259
|
|
20240321,100400,1437074900,33150,33200,33200,33150,453
|
|
20240321,100300,1422045000,33150,33200,33200,33150,124
|
|
20240321,100200,1417929350,33150,33150,33200,33150,298
|
|
20240321,100100,1408036450,33150,33150,33200,33150,230
|
|
20240321,100000,1400411900,33150,33100,33200,33100,526
|
|
20240321,095900,1382975000,33050,33100,33100,33050,97
|
|
20240321,095800,1379765200,33050,33050,33100,32950,2829
|
|
20240321,095700,1286494000,33000,33050,33050,32950,111
|
|
20240321,095600,1282831750,33050,33050,33050,33050,5
|
|
20240321,095500,1282666500,33000,33050,33050,33000,117
|
|
20240321,095400,1278805350,33000,32950,33000,32950,241
|
|
20240321,095300,1270857800,32950,32950,33000,32950,326
|
|
20240321,095200,1260116050,32950,32950,32950,32900,906
|
|
20240321,095100,1230307850,32950,33000,33000,32900,31
|
|
20240321,095000,1229286800,32950,33050,33050,32950,535
|
|
20240321,094900,1211658450,33000,32950,33000,32950,22
|
|
20240321,094800,1210933350,33050,32950,33050,32950,9
|
|
20240321,094700,1210636700,33000,33000,33000,33000,98
|
|
20240321,094600,1207402700,33050,33150,33150,32900,531
|
|
20240321,094500,1189865650,33150,33150,33200,33150,1032
|
|
20240321,094400,1155654750,33200,33200,33200,33200,119
|
|
20240321,094300,1151703950,33300,33200,33300,33150,368
|
|
20240321,094200,1139484750,33200,33250,33250,33150,11
|
|
20240321,094100,1139119900,33250,33200,33250,33200,2
|
|
20240321,094000,1139053450,33250,33350,33350,33050,1389
|
|
20240321,093900,1092997600,33400,33300,33450,33300,260
|
|
20240321,093800,1084339300,33350,33400,33400,33350,326
|
|
20240321,093700,1073467100,33450,33500,33550,33450,1100
|
|
20240321,093600,1036654100,33450,33600,33600,33450,1651
|
|
20240321,093500,981382250,33600,33500,33600,33500,630
|
|
20240321,093400,960245150,33500,33350,33550,33350,1577
|
|
20240321,093300,907478750,33350,33350,33400,33300,681
|
|
20240321,093200,884754700,33400,33400,33450,33400,662
|
|
20240321,093100,862643800,33400,33400,33400,33400,1105
|
|
20240321,093000,825736800,33350,33300,33350,33300,512
|
|
20240321,092900,808661750,33350,33200,33350,33200,1977
|
|
20240321,092800,742829750,33250,32950,33250,32950,1783
|
|
20240321,092700,683729550,33100,33000,33100,32800,2489
|
|
20240321,092600,601665950,33000,33000,33000,33000,94
|
|
20240321,092500,598563950,33050,33050,33050,33050,1
|
|
20240321,092400,598530900,32950,33000,33000,32950,48
|
|
20240321,092300,596947050,33000,33150,33150,33000,231
|
|
20240321,092200,589292300,33150,33100,33150,33100,494
|
|
20240321,092100,572935550,33000,33000,33100,33000,139
|
|
20240321,092000,568344550,32950,32900,32950,32900,396
|
|
20240321,091900,555300900,32800,32750,32800,32750,97
|
|
20240321,091800,552124050,32700,32550,32700,32550,734
|
|
20240321,091700,528154900,32500,32450,32550,32450,103
|
|
20240321,091600,524806000,32450,32500,32550,32450,425
|
|
20240321,091500,510997350,32500,32700,32700,32500,972
|
|
20240321,091400,479363200,32700,33000,33000,32700,3361
|
|
20240321,091300,368925000,33200,33200,33200,33050,3
|
|
20240321,091200,368825550,33200,33150,33200,33050,5026
|
|
20240321,091100,202275550,33350,33300,33350,33300,3
|
|
20240321,091000,202175550,33300,33300,33300,33300,85
|
|
20240321,090900,199345050,33150,33150,33300,33150,77
|
|
20240321,090800,196782000,33150,33300,33300,33150,282
|
|
20240321,090700,187433250,33350,33150,33350,33150,2668
|
|
20240321,090600,98564050,33150,33200,33200,33150,1009
|
|
20240321,090500,65115150,33100,33100,33100,33100,329
|
|
20240321,090400,54225250,33100,33100,33100,33100,21
|
|
20240321,090300,53530150,33100,33150,33150,33100,202
|
|
20240321,090200,46841900,33350,33350,33350,33350,309
|
|
20240321,090100,36536750,33350,33100,33400,33100,976
|
|
20240321,090000,4042950,33000,33150,33150,33000,122
|