673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,200900,22858684450,30700,30700,30700,30700,0
|
|
20240322,200800,22858684450,30700,30700,30700,30700,0
|
|
20240322,200700,22858684450,30700,30700,30700,30700,0
|
|
20240322,200600,22858684450,30700,30700,30700,30700,0
|
|
20240322,200500,22858684450,30700,30700,30700,30700,0
|
|
20240322,200400,22858684450,30700,30700,30700,30700,0
|
|
20240322,200300,22858684450,30700,30700,30700,30700,0
|
|
20240322,200200,22858684450,30700,30700,30700,30700,0
|
|
20240322,200100,22858684450,30700,30700,30700,30700,0
|
|
20240322,200000,22858684450,30700,30700,30700,30700,0
|
|
20240322,195900,22858684450,30700,30700,30700,30700,0
|
|
20240322,195800,22858684450,30700,30700,30700,30700,0
|
|
20240322,195700,22858684450,30700,30700,30700,30700,0
|
|
20240322,195600,22858684450,30700,30700,30700,30700,0
|
|
20240322,195500,22858684450,30700,30700,30700,30700,0
|
|
20240322,195400,22858684450,30700,30700,30700,30700,0
|
|
20240322,195300,22858684450,30700,30700,30700,30700,0
|
|
20240322,195200,22858684450,30700,30700,30700,30700,0
|
|
20240322,195100,22858684450,30700,30700,30700,30700,0
|
|
20240322,195000,22858684450,30700,30700,30700,30700,0
|
|
20240322,194900,22858684450,30700,30700,30700,30700,0
|
|
20240322,194800,22858684450,30700,30700,30700,30700,0
|
|
20240322,194700,22858684450,30700,30700,30700,30700,0
|
|
20240322,194600,22858684450,30700,30700,30700,30700,0
|
|
20240322,194500,22858684450,30700,30700,30700,30700,0
|
|
20240322,194400,22858684450,30700,30700,30700,30700,0
|
|
20240322,194300,22858684450,30700,30700,30700,30700,0
|
|
20240322,194200,22858684450,30700,30700,30700,30700,0
|
|
20240322,194100,22858684450,30700,30700,30700,30700,0
|
|
20240322,194000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,193900,22858684450,30700,30700,30700,30700,0
|
|
20240322,193800,22858684450,30700,30700,30700,30700,0
|
|
20240322,193700,22858684450,30700,30700,30700,30700,0
|
|
20240322,193600,22858684450,30700,30700,30700,30700,0
|
|
20240322,193500,22858684450,30700,30700,30700,30700,0
|
|
20240322,193400,22858684450,30700,30700,30700,30700,0
|
|
20240322,193300,22858684450,30700,30700,30700,30700,0
|
|
20240322,193200,22858684450,30700,30700,30700,30700,0
|
|
20240322,193100,22858684450,30700,30700,30700,30700,0
|
|
20240322,193000,22858684450,30700,30700,30700,30700,0
|
|
20240322,192900,22858684450,30700,30700,30700,30700,0
|
|
20240322,192800,22858684450,30700,30700,30700,30700,0
|
|
20240322,192700,22858684450,30700,30700,30700,30700,0
|
|
20240322,192600,22858684450,30700,30700,30700,30700,0
|
|
20240322,192500,22858684450,30700,30700,30700,30700,0
|
|
20240322,192400,22858684450,30700,30700,30700,30700,0
|
|
20240322,192300,22858684450,30700,30700,30700,30700,0
|
|
20240322,192200,22858684450,30700,30700,30700,30700,0
|
|
20240322,192100,22858684450,30700,30700,30700,30700,0
|
|
20240322,192000,22858684450,30700,30700,30700,30700,0
|
|
20240322,191900,22858684450,30700,30700,30700,30700,0
|
|
20240322,191800,22858684450,30700,30700,30700,30700,0
|
|
20240322,191700,22858684450,30700,30700,30700,30700,0
|
|
20240322,191600,22858684450,30700,30700,30700,30700,0
|
|
20240322,191500,22858684450,30700,30700,30700,30700,0
|
|
20240322,191400,22858684450,30700,30700,30700,30700,0
|
|
20240322,191300,22858684450,30700,30700,30700,30700,0
|
|
20240322,191200,22858684450,30700,30700,30700,30700,0
|
|
20240322,191100,22858684450,30700,30700,30700,30700,0
|
|
20240322,191000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,190900,22858684450,30700,30700,30700,30700,0
|
|
20240322,190800,22858684450,30700,30700,30700,30700,0
|
|
20240322,190700,22858684450,30700,30700,30700,30700,0
|
|
20240322,190600,22858684450,30700,30700,30700,30700,0
|
|
20240322,190500,22858684450,30700,30700,30700,30700,0
|
|
20240322,190400,22858684450,30700,30700,30700,30700,0
|
|
20240322,190300,22858684450,30700,30700,30700,30700,0
|
|
20240322,190200,22858684450,30700,30700,30700,30700,0
|
|
20240322,190100,22858684450,30700,30700,30700,30700,0
|
|
20240322,190000,22858684450,30700,30700,30700,30700,0
|
|
20240322,185900,22858684450,30700,30700,30700,30700,0
|
|
20240322,185800,22858684450,30700,30700,30700,30700,0
|
|
20240322,185700,22858684450,30700,30700,30700,30700,0
|
|
20240322,185600,22858684450,30700,30700,30700,30700,0
|
|
20240322,185500,22858684450,30700,30700,30700,30700,0
|
|
20240322,185400,22858684450,30700,30700,30700,30700,0
|
|
20240322,185300,22858684450,30700,30700,30700,30700,0
|
|
20240322,185200,22858684450,30700,30700,30700,30700,0
|
|
20240322,185100,22858684450,30700,30700,30700,30700,0
|
|
20240322,185000,22858684450,30700,30700,30700,30700,0
|
|
20240322,184900,22858684450,30700,30700,30700,30700,0
|
|
20240322,184800,22858684450,30700,30700,30700,30700,0
|
|
20240322,184700,22858684450,30700,30700,30700,30700,0
|
|
20240322,184600,22858684450,30700,30700,30700,30700,0
|
|
20240322,184500,22858684450,30700,30700,30700,30700,0
|
|
20240322,184400,22858684450,30700,30700,30700,30700,0
|
|
20240322,184300,22858684450,30700,30700,30700,30700,0
|
|
20240322,184200,22858684450,30700,30700,30700,30700,0
|
|
20240322,184100,22858684450,30700,30700,30700,30700,0
|
|
20240322,184000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,183900,22858684450,30700,30700,30700,30700,0
|
|
20240322,183800,22858684450,30700,30700,30700,30700,0
|
|
20240322,183700,22858684450,30700,30700,30700,30700,0
|
|
20240322,183600,22858684450,30700,30700,30700,30700,0
|
|
20240322,183500,22858684450,30700,30700,30700,30700,0
|
|
20240322,183400,22858684450,30700,30700,30700,30700,0
|
|
20240322,183300,22858684450,30700,30700,30700,30700,0
|
|
20240322,183200,22858684450,30700,30700,30700,30700,0
|
|
20240322,183100,22858684450,30700,30700,30700,30700,0
|
|
20240322,183000,22858684450,30700,30700,30700,30700,0
|
|
20240322,182900,22858684450,30700,30700,30700,30700,0
|
|
20240322,182800,22858684450,30700,30700,30700,30700,0
|
|
20240322,182700,22858684450,30700,30700,30700,30700,0
|
|
20240322,182600,22858684450,30700,30700,30700,30700,0
|
|
20240322,182500,22858684450,30700,30700,30700,30700,0
|
|
20240322,182400,22858684450,30700,30700,30700,30700,0
|
|
20240322,182300,22858684450,30700,30700,30700,30700,0
|
|
20240322,182200,22858684450,30700,30700,30700,30700,0
|
|
20240322,182100,22858684450,30700,30700,30700,30700,0
|
|
20240322,182000,22858684450,30700,30700,30700,30700,0
|
|
20240322,181900,22858684450,30700,30700,30700,30700,0
|
|
20240322,181800,22858684450,30700,30700,30700,30700,0
|
|
20240322,181700,22858684450,30700,30700,30700,30700,0
|
|
20240322,181600,22858684450,30700,30700,30700,30700,0
|
|
20240322,181500,22858684450,30700,30700,30700,30700,0
|
|
20240322,181400,22858684450,30700,30700,30700,30700,0
|
|
20240322,181300,22858684450,30700,30700,30700,30700,0
|
|
20240322,181200,22858684450,30700,30700,30700,30700,0
|
|
20240322,181100,22858684450,30700,30700,30700,30700,0
|
|
20240322,181000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,180900,22858684450,30700,30700,30700,30700,0
|
|
20240322,180800,22858684450,30700,30700,30700,30700,0
|
|
20240322,180700,22858684450,30700,30700,30700,30700,0
|
|
20240322,180600,22858684450,30700,30700,30700,30700,0
|
|
20240322,180500,22858684450,30700,30700,30700,30700,0
|
|
20240322,180400,22858684450,30700,30700,30700,30700,0
|
|
20240322,180300,22858684450,30700,30700,30700,30700,0
|
|
20240322,180200,22858684450,30700,30700,30700,30700,0
|
|
20240322,180100,22858684450,30700,30700,30700,30700,0
|
|
20240322,180000,22858684450,30700,30700,30700,30700,0
|
|
20240322,175900,22858684450,30700,30700,30700,30700,0
|
|
20240322,175800,22858684450,30700,30700,30700,30700,0
|
|
20240322,175700,22858684450,30700,30700,30700,30700,0
|
|
20240322,175600,22858684450,30700,30700,30700,30700,0
|
|
20240322,175500,22858684450,30700,30700,30700,30700,0
|
|
20240322,175400,22858684450,30700,30700,30700,30700,0
|
|
20240322,175300,22858684450,30700,30700,30700,30700,0
|
|
20240322,175200,22858684450,30700,30700,30700,30700,0
|
|
20240322,175100,22858684450,30700,30700,30700,30700,0
|
|
20240322,175000,22858684450,30700,30700,30700,30700,0
|
|
20240322,174900,22858684450,30700,30700,30700,30700,0
|
|
20240322,174800,22858684450,30700,30700,30700,30700,0
|
|
20240322,174700,22858684450,30700,30700,30700,30700,0
|
|
20240322,174600,22858684450,30700,30700,30700,30700,0
|
|
20240322,174500,22858684450,30700,30700,30700,30700,0
|
|
20240322,174400,22858684450,30700,30700,30700,30700,0
|
|
20240322,174300,22858684450,30700,30700,30700,30700,0
|
|
20240322,174200,22858684450,30700,30700,30700,30700,0
|
|
20240322,174100,22858684450,30700,30700,30700,30700,0
|
|
20240322,174000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,173900,22858684450,30700,30700,30700,30700,0
|
|
20240322,173800,22858684450,30700,30700,30700,30700,0
|
|
20240322,173700,22858684450,30700,30700,30700,30700,0
|
|
20240322,173600,22858684450,30700,30700,30700,30700,0
|
|
20240322,173500,22858684450,30700,30700,30700,30700,0
|
|
20240322,173400,22858684450,30700,30700,30700,30700,0
|
|
20240322,173300,22858684450,30700,30700,30700,30700,0
|
|
20240322,173200,22858684450,30700,30700,30700,30700,0
|
|
20240322,173100,22858684450,30700,30700,30700,30700,0
|
|
20240322,173000,22858684450,30700,30700,30700,30700,0
|
|
20240322,172900,22858684450,30700,30700,30700,30700,0
|
|
20240322,172800,22858684450,30700,30700,30700,30700,0
|
|
20240322,172700,22858684450,30700,30700,30700,30700,0
|
|
20240322,172600,22858684450,30700,30700,30700,30700,0
|
|
20240322,172500,22858684450,30700,30700,30700,30700,0
|
|
20240322,172400,22858684450,30700,30700,30700,30700,0
|
|
20240322,172300,22858684450,30700,30700,30700,30700,0
|
|
20240322,172200,22858684450,30700,30700,30700,30700,0
|
|
20240322,172100,22858684450,30700,30700,30700,30700,0
|
|
20240322,172000,22858684450,30700,30700,30700,30700,0
|
|
20240322,171900,22858684450,30700,30700,30700,30700,0
|
|
20240322,171800,22858684450,30700,30700,30700,30700,0
|
|
20240322,171700,22858684450,30700,30700,30700,30700,0
|
|
20240322,171600,22858684450,30700,30700,30700,30700,0
|
|
20240322,171500,22858684450,30700,30700,30700,30700,0
|
|
20240322,171400,22858684450,30700,30700,30700,30700,0
|
|
20240322,171300,22858684450,30700,30700,30700,30700,0
|
|
20240322,171200,22858684450,30700,30700,30700,30700,0
|
|
20240322,171100,22858684450,30700,30700,30700,30700,0
|
|
20240322,171000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,170900,22858684450,30700,30700,30700,30700,0
|
|
20240322,170800,22858684450,30700,30700,30700,30700,0
|
|
20240322,170700,22858684450,30700,30700,30700,30700,0
|
|
20240322,170600,22858684450,30700,30700,30700,30700,0
|
|
20240322,170500,22858684450,30700,30700,30700,30700,0
|
|
20240322,170400,22858684450,30700,30700,30700,30700,0
|
|
20240322,170300,22858684450,30700,30700,30700,30700,0
|
|
20240322,170200,22858684450,30700,30700,30700,30700,0
|
|
20240322,170100,22858684450,30700,30700,30700,30700,0
|
|
20240322,170000,22858684450,30700,30700,30700,30700,0
|
|
20240322,165900,22858684450,30700,30700,30700,30700,0
|
|
20240322,165800,22858684450,30700,30700,30700,30700,0
|
|
20240322,165700,22858684450,30700,30700,30700,30700,0
|
|
20240322,165600,22858684450,30700,30700,30700,30700,0
|
|
20240322,165500,22858684450,30700,30700,30700,30700,0
|
|
20240322,165400,22858684450,30700,30700,30700,30700,0
|
|
20240322,165300,22858684450,30700,30700,30700,30700,0
|
|
20240322,165200,22858684450,30700,30700,30700,30700,0
|
|
20240322,165100,22858684450,30700,30700,30700,30700,0
|
|
20240322,165000,22858684450,30700,30700,30700,30700,0
|
|
20240322,164900,22858684450,30700,30700,30700,30700,0
|
|
20240322,164800,22858684450,30700,30700,30700,30700,0
|
|
20240322,164700,22858684450,30700,30700,30700,30700,0
|
|
20240322,164600,22858684450,30700,30700,30700,30700,0
|
|
20240322,164500,22858684450,30700,30700,30700,30700,0
|
|
20240322,164400,22858684450,30700,30700,30700,30700,0
|
|
20240322,164300,22858684450,30700,30700,30700,30700,0
|
|
20240322,164200,22858684450,30700,30700,30700,30700,0
|
|
20240322,164100,22858684450,30700,30700,30700,30700,0
|
|
20240322,164000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,163900,22858684450,30700,30700,30700,30700,0
|
|
20240322,163800,22858684450,30700,30700,30700,30700,0
|
|
20240322,163700,22858684450,30700,30700,30700,30700,0
|
|
20240322,163600,22858684450,30700,30700,30700,30700,0
|
|
20240322,163500,22858684450,30700,30700,30700,30700,0
|
|
20240322,163400,22858684450,30700,30700,30700,30700,0
|
|
20240322,163300,22858684450,30700,30700,30700,30700,0
|
|
20240322,163200,22858684450,30700,30700,30700,30700,0
|
|
20240322,163100,22858684450,30700,30700,30700,30700,0
|
|
20240322,163000,22858684450,30700,30700,30700,30700,0
|
|
20240322,162900,22858684450,30700,30700,30700,30700,0
|
|
20240322,162800,22858684450,30700,30700,30700,30700,0
|
|
20240322,162700,22858684450,30700,30700,30700,30700,0
|
|
20240322,162600,22858684450,30700,30700,30700,30700,0
|
|
20240322,162500,22858684450,30700,30700,30700,30700,0
|
|
20240322,162400,22858684450,30700,30700,30700,30700,0
|
|
20240322,162300,22858684450,30700,30700,30700,30700,0
|
|
20240322,162200,22858684450,30700,30700,30700,30700,0
|
|
20240322,162100,22858684450,30700,30700,30700,30700,0
|
|
20240322,162000,22858684450,30700,30700,30700,30700,0
|
|
20240322,161900,22858684450,30700,30700,30700,30700,0
|
|
20240322,161800,22858684450,30700,30700,30700,30700,0
|
|
20240322,161700,22858684450,30700,30700,30700,30700,0
|
|
20240322,161600,22858684450,30700,30700,30700,30700,0
|
|
20240322,161500,22858684450,30700,30700,30700,30700,0
|
|
20240322,161400,22858684450,30700,30700,30700,30700,0
|
|
20240322,161300,22858684450,30700,30700,30700,30700,0
|
|
20240322,161200,22858684450,30700,30700,30700,30700,0
|
|
20240322,161100,22858684450,30700,30700,30700,30700,0
|
|
20240322,161000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,160900,22858684450,30700,30700,30700,30700,0
|
|
20240322,160800,22858684450,30700,30700,30700,30700,0
|
|
20240322,160700,22858684450,30700,30700,30700,30700,0
|
|
20240322,160600,22858684450,30700,30700,30700,30700,0
|
|
20240322,160500,22858684450,30700,30700,30700,30700,0
|
|
20240322,160400,22858684450,30700,30700,30700,30700,0
|
|
20240322,160300,22858684450,30700,30700,30700,30700,0
|
|
20240322,160200,22858684450,30700,30700,30700,30700,0
|
|
20240322,160100,22858684450,30700,30700,30700,30700,0
|
|
20240322,160000,22858684450,30700,30700,30700,30700,0
|
|
20240322,155900,22858684450,30700,30700,30700,30700,0
|
|
20240322,155800,22858684450,30700,30700,30700,30700,0
|
|
20240322,155700,22858684450,30700,30700,30700,30700,0
|
|
20240322,155600,22858684450,30700,30700,30700,30700,0
|
|
20240322,155500,22858684450,30700,30700,30700,30700,0
|
|
20240322,155400,22858684450,30700,30700,30700,30700,0
|
|
20240322,155300,22858684450,30700,30700,30700,30700,0
|
|
20240322,155200,22858684450,30700,30700,30700,30700,0
|
|
20240322,155100,22858684450,30700,30700,30700,30700,0
|
|
20240322,155000,22858684450,30700,30700,30700,30700,0
|
|
20240322,154900,22858684450,30700,30700,30700,30700,0
|
|
20240322,154800,22858684450,30700,30700,30700,30700,0
|
|
20240322,154700,22858684450,30700,30700,30700,30700,0
|
|
20240322,154600,22858684450,30700,30700,30700,30700,0
|
|
20240322,154500,22858684450,30700,30700,30700,30700,0
|
|
20240322,154400,22858684450,30700,30700,30700,30700,0
|
|
20240322,154300,22858684450,30700,30700,30700,30700,0
|
|
20240322,154200,22858684450,30700,30700,30700,30700,0
|
|
20240322,154100,22858684450,30700,30700,30700,30700,0
|
|
20240322,154000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,153900,22858684450,30700,30700,30700,30700,0
|
|
20240322,153800,22858684450,30700,30700,30700,30700,0
|
|
20240322,153700,22858684450,30700,30700,30700,30700,0
|
|
20240322,153600,22858684450,30700,30700,30700,30700,0
|
|
20240322,153500,22858684450,30700,30700,30700,30700,0
|
|
20240322,153400,22858684450,30700,30700,30700,30700,0
|
|
20240322,153300,22858684450,30700,30700,30700,30700,0
|
|
20240322,153200,22858684450,30700,30700,30700,30700,0
|
|
20240322,153100,22858684450,30700,30700,30700,30700,0
|
|
20240322,153000,22858684450,30700,30700,30700,30700,4434
|
|
20240322,152900,22722560650,30750,30750,30750,30750,0
|
|
20240322,152800,22722560650,30750,30750,30750,30750,0
|
|
20240322,152700,22722560650,30750,30750,30750,30750,0
|
|
20240322,152600,22722560650,30750,30750,30750,30750,0
|
|
20240322,152500,22722560650,30750,30750,30750,30750,0
|
|
20240322,152400,22722560650,30750,30750,30750,30750,0
|
|
20240322,152300,22722560650,30750,30750,30750,30750,0
|
|
20240322,152200,22722560650,30750,30750,30750,30750,0
|
|
20240322,152100,22722560650,30750,30750,30750,30750,0
|
|
20240322,152000,22722560650,30750,30750,30750,30750,0
|
|
20240322,151900,22722560650,30750,30600,30750,30600,159
|
|
20240322,151800,22717690200,30600,30800,30800,30600,474
|
|
20240322,151700,22703102800,30800,30550,30850,30550,95
|
|
20240322,151600,22700191900,30600,30900,30900,30500,1678
|
|
20240322,151500,22648812500,30800,30850,30900,30750,908
|
|
20240322,151400,22620817900,30700,30900,30900,30700,99
|
|
20240322,151300,22617770900,30950,30900,31000,30750,2550
|
|
20240322,151200,22539286650,30950,30900,30950,30900,158
|
|
20240322,151100,22534401000,30850,30750,30900,30750,70
|
|
20240322,151000,22532243600,30950,30750,30950,30750,505
|
|
20240322,150900,22516662850,30750,30800,30850,30650,537
|
|
20240322,150800,22500195850,30650,30800,30800,30650,1155
|
|
20240322,150700,22464728100,30750,30850,30850,30750,210
|
|
20240322,150600,22458253000,31000,31000,31100,30700,674
|
|
20240322,150500,22437346550,30700,30500,31000,30500,1955
|
|
20240322,150400,22377024800,30700,30450,30700,30400,357
|
|
20240322,150300,22366091250,30450,30450,30550,30400,152
|
|
20240322,150200,22361462800,30400,30400,30550,30400,60
|
|
20240322,150100,22359637000,30400,30450,30600,30400,143
|
|
20240322,150000,22355273800,30400,30500,30500,30350,1333
|
|
20240322,145900,22314699800,30500,30600,30600,30500,398
|
|
20240322,145800,22302550750,30550,30600,30600,30550,126
|
|
20240322,145700,22298698650,30550,30550,30650,30550,117
|
|
20240322,145600,22295118600,30650,30600,30800,30550,138
|
|
20240322,145500,22290890700,30600,30600,30800,30550,1183
|
|
20240322,145400,22254604750,30600,30550,30600,30450,277
|
|
20240322,145300,22246151750,30550,30500,30600,30500,137
|
|
20240322,145200,22241971000,30500,30500,30550,30450,62
|
|
20240322,145100,22240080150,30450,30500,30500,30400,218
|
|
20240322,145000,22233441600,30450,30500,30500,30450,157
|
|
20240322,144900,22228657950,30500,30450,30600,30400,51
|
|
20240322,144800,22227103900,30400,30500,30600,30400,223
|
|
20240322,144700,22220308100,30450,30450,30600,30450,71
|
|
20240322,144600,22218145800,30450,30300,30600,30250,2201
|
|
20240322,144500,22151150650,30300,30250,30650,30250,652
|
|
20240322,144400,22131304450,30300,30300,30450,30200,771
|
|
20240322,144300,22107933600,30250,30050,30250,29850,4756
|
|
20240322,144200,21965472000,30000,30500,30500,29950,15474
|
|
20240322,144100,21499166000,30450,30700,30700,30450,3656
|
|
20240322,144000,21387213650,30650,30750,30850,30550,2457
|
|
20240322,143900,21311935900,30800,30950,31000,30600,6093
|
|
20240322,143800,21124807100,31050,30900,31100,30700,4030
|
|
20240322,143700,21000624000,30900,31000,31100,30900,700
|
|
20240322,143600,20978959000,31100,31000,31150,30950,667
|
|
20240322,143500,20958246850,31050,31050,31150,31000,561
|
|
20240322,143400,20940835600,31000,31250,31250,31000,3176
|
|
20240322,143300,20842199200,31250,31150,31250,31150,183
|
|
20240322,143200,20836491550,31150,31200,31200,31150,101
|
|
20240322,143100,20833341450,31100,31200,31250,31050,1320
|
|
20240322,143000,20792249350,31250,31250,31250,31150,1143
|
|
20240322,142900,20756566950,31200,31250,31350,31200,101
|
|
20240322,142800,20753412550,31250,31350,31600,31200,1146
|
|
20240322,142700,20717368750,31200,31150,31350,31100,648
|
|
20240322,142600,20697135600,31150,31050,31150,31000,83
|
|
20240322,142500,20694554450,31000,31000,31200,31000,62
|
|
20240322,142400,20692628400,31000,31150,31200,30950,160
|
|
20240322,142300,20687661750,31200,30950,31250,30950,1720
|
|
20240322,142200,20634171950,30950,31050,31150,30950,1094
|
|
20240322,142100,20600262450,31000,31050,31100,31000,179
|
|
20240322,142000,20594711300,31050,31150,31150,31050,76
|
|
20240322,141900,20592346050,31150,31150,31150,31100,79
|
|
20240322,141800,20589885750,31150,31050,31150,31000,551
|
|
20240322,141700,20572788550,31050,31000,31100,31000,97
|
|
20240322,141600,20569777550,31050,31100,31100,31050,587
|
|
20240322,141500,20551539700,31050,31000,31100,31000,425
|
|
20240322,141400,20538355200,31050,31050,31050,31000,342
|
|
20240322,141300,20527743100,31050,31000,31050,31000,1887
|
|
20240322,141200,20469189450,31000,31150,31150,31000,1976
|
|
20240322,141100,20407736050,31200,31250,31250,31200,655
|
|
20240322,141000,20387292300,31300,31300,31300,31250,942
|
|
20240322,140900,20357833050,31300,31350,31400,31300,828
|
|
20240322,140800,20331874950,31400,31350,31400,31350,657
|
|
20240322,140700,20311277000,31400,31350,31400,31350,100
|
|
20240322,140600,20308138800,31350,31400,31400,31350,99
|
|
20240322,140500,20305034150,31400,31350,31400,31350,132
|
|
20240322,140400,20300892250,31350,31350,31400,31350,370
|
|
20240322,140300,20289289700,31350,31400,31400,31350,205
|
|
20240322,140200,20282861700,31400,31450,31450,31400,613
|
|
20240322,140100,20263608850,31450,31350,31450,31350,60
|
|
20240322,140000,20261723650,31500,31400,31700,31350,1119
|
|
20240322,135900,20226371850,31350,31400,31450,31350,228
|
|
20240322,135800,20219221350,31400,31450,31450,31400,123
|
|
20240322,135700,20215357500,31400,31350,31450,31300,463
|
|
20240322,135600,20200825400,31300,31400,31400,31300,171
|
|
20240322,135500,20195465950,31350,31350,31400,31350,115
|
|
20240322,135400,20191859500,31400,31350,31450,31350,206
|
|
20240322,135300,20185395300,31350,31350,31700,31350,646
|
|
20240322,135200,20165020200,31350,31350,31350,31300,143
|
|
20240322,135100,20160541100,31350,31400,31400,31300,148
|
|
20240322,135000,20155903250,31400,31500,31500,31400,90
|
|
20240322,134900,20153071800,31450,31450,31450,31400,151
|
|
20240322,134800,20148327250,31500,31450,31500,31400,156
|
|
20240322,134700,20143422300,31550,31400,31750,31400,3385
|
|
20240322,134600,20036226500,31350,31300,31650,31300,733
|
|
20240322,134500,20013127600,31350,31300,31350,31300,183
|
|
20240322,134400,20007398450,31300,31400,31400,31300,166
|
|
20240322,134300,20002199350,31400,31400,31400,31400,28
|
|
20240322,134200,20001320150,31400,31350,31400,31300,165
|
|
20240322,134100,19996150150,31350,31350,31350,31250,170
|
|
20240322,134000,19990827450,31400,31400,31400,31300,189
|
|
20240322,133900,19984906800,31450,31250,31700,31200,1850
|
|
20240322,133800,19926580600,31300,31300,31300,31250,72
|
|
20240322,133700,19924329200,31300,31250,31500,31250,485
|
|
20240322,133600,19909149700,31300,31300,31350,31250,303
|
|
20240322,133500,19899676300,31400,31400,31400,31300,82
|
|
20240322,133400,19897106000,31400,31450,31550,31400,76
|
|
20240322,133300,19894716700,31400,31450,31650,31300,1615
|
|
20240322,133200,19844025700,31450,31450,31450,31400,92
|
|
20240322,133100,19841135450,31450,31650,31700,31450,2125
|
|
20240322,133000,19773804050,31450,31500,31650,31250,3465
|
|
20240322,132900,19664440950,31450,31450,31500,31250,3245
|
|
20240322,132800,19562844500,31500,31400,31500,31400,667
|
|
20240322,132700,19541860850,31400,31350,31400,31300,170
|
|
20240322,132600,19536529950,31250,31150,31250,31150,1131
|
|
20240322,132500,19501231350,31150,31200,31200,31150,184
|
|
20240322,132400,19495492000,31200,31300,31300,31150,364
|
|
20240322,132300,19484134050,31300,31350,31450,31300,275
|
|
20240322,132200,19475510500,31350,31350,31450,31350,120
|
|
20240322,132100,19471743350,31400,31400,31400,31250,336
|
|
20240322,132000,19461214550,31400,31400,31400,31350,101
|
|
20240322,131900,19458047100,31400,31350,31400,31350,131
|
|
20240322,131800,19453937300,31350,31350,31450,31250,231
|
|
20240322,131700,19446694900,31250,31250,31250,31200,519
|
|
20240322,131600,19430479900,31250,31250,31400,31200,501
|
|
20240322,131500,19414813700,31200,31400,31400,31200,543
|
|
20240322,131400,19397834200,31350,31350,31400,31300,376
|
|
20240322,131300,19386046000,31350,31300,31400,31300,243
|
|
20240322,131200,19378427350,31350,31350,31350,31250,345
|
|
20240322,131100,19367614950,31400,31300,31400,31300,949
|
|
20240322,131000,19337853200,31250,31300,31300,31250,133
|
|
20240322,130900,19333690800,31350,31250,31350,31200,235
|
|
20240322,130800,19326342600,31250,31250,31550,31250,1348
|
|
20240322,130700,19283956850,31250,31300,31300,31200,91
|
|
20240322,130600,19281117200,31150,31300,31350,31100,358
|
|
20240322,130500,19269926350,31300,31350,31400,31300,142
|
|
20240322,130400,19265475000,31350,31250,31450,31200,1168
|
|
20240322,130300,19228837900,31250,31200,31250,31050,194
|
|
20240322,130200,19222789400,31250,31150,31250,31150,481
|
|
20240322,130100,19207788550,31250,31150,31250,31100,720
|
|
20240322,130000,19185339150,31100,31000,31100,31000,499
|
|
20240322,125900,19169826900,31000,30950,31100,30950,252
|
|
20240322,125800,19162009850,31000,30900,31000,30900,121
|
|
20240322,125700,19158265300,30900,30950,31100,30850,163
|
|
20240322,125600,19153227100,30950,30950,30950,30900,72
|
|
20240322,125500,19151002000,31000,30850,31150,30850,743
|
|
20240322,125400,19127928750,30850,30900,30900,30850,82
|
|
20240322,125300,19125398800,30850,30850,30900,30850,101
|
|
20240322,125200,19122279950,30900,30900,30900,30900,32
|
|
20240322,125100,19121291150,30850,30900,30900,30800,659
|
|
20240322,125000,19100936150,30900,30850,30900,30850,460
|
|
20240322,124900,19086744700,30900,30900,30950,30900,20
|
|
20240322,124800,19086126650,30900,30950,30950,30750,121
|
|
20240322,124700,19082388100,30950,30700,31200,30700,2957
|
|
20240322,124600,18990524500,30600,30600,30600,30600,26
|
|
20240322,124500,18989728900,30600,30600,30650,30550,316
|
|
20240322,124400,18980057300,30550,30600,30600,30550,53
|
|
20240322,124300,18978437500,30600,30650,30650,30600,45
|
|
20240322,124200,18977060250,30600,30750,30800,30600,136
|
|
20240322,124100,18972895400,30700,30700,30700,30600,455
|
|
20240322,124000,18958942500,30700,30750,30750,30700,3
|
|
20240322,123900,18958850350,30750,30800,31000,30650,193
|
|
20240322,123800,18952918050,30800,30650,30850,30650,629
|
|
20240322,123700,18933540700,30650,30650,30700,30650,116
|
|
20240322,123600,18929985050,30750,30750,30750,30650,112
|
|
20240322,123500,18926551050,30700,30750,30850,30700,719
|
|
20240322,123400,18904472700,30750,30700,31050,30700,258
|
|
20240322,123300,18896519450,30650,30700,30750,30650,421
|
|
20240322,123200,18883614750,30700,30800,31000,30700,139
|
|
20240322,123100,18879329200,30700,30700,30800,30700,98
|
|
20240322,123000,18876315650,30700,30800,30850,30650,301
|
|
20240322,122900,18867047550,30850,30800,30850,30700,547
|
|
20240322,122800,18850238050,30750,30700,30750,30700,123
|
|
20240322,122700,18846461700,30700,30750,30750,30700,113
|
|
20240322,122600,18842992100,30700,30700,30700,30700,134
|
|
20240322,122500,18838878300,30700,30700,30750,30700,31
|
|
20240322,122400,18837926350,30700,30700,30750,30700,218
|
|
20240322,122300,18831233400,30750,30750,30800,30750,9
|
|
20240322,122200,18830956400,30750,30750,30750,30750,149
|
|
20240322,122100,18826374650,30750,30700,30800,30700,92
|
|
20240322,122000,18823548800,30750,30750,30750,30700,119
|
|
20240322,121900,18819895200,30750,30800,30800,30750,17
|
|
20240322,121800,18819372400,30750,30700,30750,30700,192
|
|
20240322,121700,18813475700,30750,30700,30750,30700,24
|
|
20240322,121600,18812737950,30750,30750,30750,30750,198
|
|
20240322,121500,18806649450,30750,30800,30800,30750,89
|
|
20240322,121400,18803912250,30800,30800,30800,30750,73
|
|
20240322,121300,18801664600,30800,30800,30800,30800,364
|
|
20240322,121200,18790453400,30800,30850,30850,30800,1442
|
|
20240322,121100,18746006500,30850,30900,30900,30850,73
|
|
20240322,121000,18743752250,30850,30900,30900,30850,59
|
|
20240322,120900,18741929200,30900,30900,30950,30850,109
|
|
20240322,120800,18738563450,30850,30900,30900,30850,2
|
|
20240322,120700,18738501700,30900,30850,30900,30850,115
|
|
20240322,120600,18734952700,30950,30900,30950,30850,62
|
|
20240322,120500,18733037450,30900,30900,31050,30900,148
|
|
20240322,120400,18728458850,30850,30850,30850,30800,129
|
|
20240322,120300,18724481000,30850,30850,30850,30850,78
|
|
20240322,120200,18722074700,30850,30900,30900,30850,31
|
|
20240322,120100,18721118100,30850,30800,30950,30800,68
|
|
20240322,120000,18719020250,30950,30950,30950,30800,84
|
|
20240322,115900,18716428450,30950,30900,30950,30800,139
|
|
20240322,115800,18712139950,30850,30800,30850,30800,60
|
|
20240322,115700,18710290700,30800,30850,30850,30800,1151
|
|
20240322,115600,18674831250,30850,30850,30850,30800,252
|
|
20240322,115500,18667064650,30850,30800,30950,30800,120
|
|
20240322,115400,18663363450,30850,30950,30950,30800,129
|
|
20240322,115300,18659382650,30950,30900,30950,30800,145
|
|
20240322,115200,18654903750,30900,30950,30950,30800,1264
|
|
20240322,115100,18615857650,30900,31050,31100,30850,1226
|
|
20240322,115000,18577901500,31150,31050,31150,31050,169
|
|
20240322,114900,18572649750,31100,31250,31350,31050,872
|
|
20240322,114800,18545550550,31100,31300,31300,31100,92
|
|
20240322,114700,18542682500,31400,31350,31800,31250,2276
|
|
20240322,114600,18471270800,31400,31350,31400,31300,64
|
|
20240322,114500,18469263950,31350,31400,31700,31300,548
|
|
20240322,114400,18452021450,31700,31450,31700,31350,1183
|
|
20240322,114300,18414811000,31450,31450,31500,31450,223
|
|
20240322,114200,18407796200,31450,31600,31700,31450,521
|
|
20240322,114100,18391347450,31600,31450,31700,31450,196
|
|
20240322,114000,18385165600,31450,31500,31550,31450,683
|
|
20240322,113900,18363674250,31600,31550,31600,31500,81
|
|
20240322,113800,18361121500,31550,31350,31550,31350,693
|
|
20240322,113700,18339290000,31300,31100,31350,31100,896
|
|
20240322,113600,18311239200,31050,31100,31150,31050,139
|
|
20240322,113500,18306919650,31050,31250,31250,31050,1812
|
|
20240322,113400,18250400400,31250,31450,31500,31250,767
|
|
20240322,113300,18226362000,31500,31500,31550,31500,568
|
|
20240322,113200,18208468350,31700,31550,31850,31550,4864
|
|
20240322,113100,18054079950,31550,31600,31600,31550,45
|
|
20240322,113000,18052659350,31600,31700,31750,31500,2451
|
|
20240322,112900,17975128550,31700,31700,31750,31650,338
|
|
20240322,112800,17964411150,31800,31700,31800,31650,410
|
|
20240322,112700,17951402100,31750,31750,31750,31650,1161
|
|
20240322,112600,17914558900,31750,31750,31950,31750,2122
|
|
20240322,112500,17847012900,31750,31850,31850,31750,2203
|
|
20240322,112400,17776927550,31800,31800,31850,31750,1121
|
|
20240322,112300,17741285300,31800,31900,31900,31800,968
|
|
20240322,112200,17710461100,31850,31750,31900,31750,506
|
|
20240322,112100,17694362850,31800,31650,31950,31550,8134
|
|
20240322,112000,17435668250,31650,31450,31650,31400,2663
|
|
20240322,111900,17351720700,31400,31450,31450,31400,387
|
|
20240322,111800,17339560800,31450,31450,31500,31350,5924
|
|
20240322,111700,17153017450,31450,31450,31500,31350,3944
|
|
20240322,111600,17028902700,31450,31350,31450,31350,1131
|
|
20240322,111500,16993356950,31350,31400,31400,31300,3054
|
|
20240322,111400,16897474500,31300,31300,31350,31300,2283
|
|
20240322,111300,16825946550,31250,31350,31400,31250,324
|
|
20240322,111200,16815809550,31350,31050,31450,31050,20757
|
|
20240322,111100,16169029500,31050,30950,31050,30950,4510
|
|
20240322,111000,16029135750,30950,30950,30950,30850,221
|
|
20240322,110900,16022304300,30950,30900,30950,30900,1461
|
|
20240322,110800,15977097300,30950,30900,30950,30900,1352
|
|
20240322,110700,15935273750,30950,30850,30950,30850,787
|
|
20240322,110600,15910955250,30900,30850,30900,30850,1110
|
|
20240322,110500,15876661400,30850,30850,30850,30800,420
|
|
20240322,110400,15863709100,30900,30750,30900,30750,1151
|
|
20240322,110300,15828207800,30800,30800,30800,30700,743
|
|
20240322,110200,15805353600,30800,30800,30800,30750,1666
|
|
20240322,110100,15754073600,30800,30750,30800,30700,427
|
|
20240322,110000,15740947900,30700,30750,30750,30700,967
|
|
20240322,105900,15711254900,30700,30700,30700,30600,594
|
|
20240322,105800,15693042200,30700,30750,30800,30700,1760
|
|
20240322,105700,15638914100,30750,30650,30800,30600,1342
|
|
20240322,105600,15597738650,30650,30550,30650,30550,999
|
|
20240322,105500,15567186400,30500,30250,30500,30250,2146
|
|
20240322,105400,15501885550,30250,30150,30250,30050,356
|
|
20240322,105300,15491130900,30100,30250,30300,30100,82
|
|
20240322,105200,15488657000,30300,30200,30300,30050,241
|
|
20240322,105100,15481374900,30250,30200,30250,30050,566
|
|
20240322,105000,15464296650,30250,30200,30300,30200,198
|
|
20240322,104900,15458316250,30250,30100,30250,30100,416
|
|
20240322,104800,15445763100,30100,30100,30150,30000,1539
|
|
20240322,104700,15399534700,30100,30150,30150,30050,783
|
|
20240322,104600,15376003900,30050,30150,30200,30050,1014
|
|
20240322,104500,15345466300,30200,30050,30300,30000,1372
|
|
20240322,104400,15304255650,30000,30100,30100,29950,6401
|
|
20240322,104300,15112038400,30100,30150,30300,30100,5439
|
|
20240322,104200,14948067650,30150,30350,30350,30150,5962
|
|
20240322,104100,14767505050,30400,30350,30400,30350,320
|
|
20240322,104000,14757786200,30400,30400,30450,30350,850
|
|
20240322,103900,14731968650,30400,30500,30500,30350,2598
|
|
20240322,103800,14652992500,30500,30550,30550,30450,733
|
|
20240322,103700,14630638400,30500,30500,30500,30500,81
|
|
20240322,103600,14628167900,30450,30500,30500,30450,552
|
|
20240322,103500,14611335750,30550,30650,30650,30500,2866
|
|
20240322,103400,14523678000,30700,30850,30900,30650,5401
|
|
20240322,103300,14357909800,30750,30850,30900,30750,1694
|
|
20240322,103200,14305795400,30850,30900,30950,30850,436
|
|
20240322,103100,14292342550,30950,30850,30950,30850,1140
|
|
20240322,103000,14257113150,30850,30850,30900,30800,253
|
|
20240322,102900,14249311250,30900,30900,30900,30900,21
|
|
20240322,102800,14248662350,30900,30800,30950,30800,133
|
|
20240322,102700,14244561900,30950,30850,30950,30800,720
|
|
20240322,102600,14222362850,30950,30850,30950,30850,129
|
|
20240322,102500,14218382600,30800,30950,31000,30800,1170
|
|
20240322,102400,14182249150,30950,30950,30950,30850,1303
|
|
20240322,102300,14141965700,30900,30950,30950,30900,682
|
|
20240322,102200,14120889800,30950,30950,30950,30950,628
|
|
20240322,102100,14101453200,30900,30900,30950,30900,305
|
|
20240322,102000,14092024000,30950,30900,30950,30900,176
|
|
20240322,101900,14086582800,30900,30950,30950,30900,165
|
|
20240322,101800,14081484200,30950,30950,30950,30900,268
|
|
20240322,101700,14073197250,30950,30950,30950,30900,320
|
|
20240322,101600,14063303300,30950,30950,30950,30900,133
|
|
20240322,101500,14059191650,30950,30950,30950,30850,456
|
|
20240322,101400,14045097600,30950,30900,30950,30900,240
|
|
20240322,101300,14037679150,30900,30900,30900,30850,153
|
|
20240322,101200,14032956000,30900,30900,30900,30800,393
|
|
20240322,101100,14020838900,30800,30800,30800,30800,119
|
|
20240322,101000,14017173700,30900,30800,30900,30800,262
|
|
20240322,100900,14009101400,30800,30750,30850,30700,1386
|
|
20240322,100800,13966452750,30750,30900,30900,30750,1946
|
|
20240322,100700,13906535050,30900,30900,30950,30900,172
|
|
20240322,100600,13901220200,30950,31000,31000,30950,792
|
|
20240322,100500,13876681200,31050,31000,31050,31000,627
|
|
20240322,100400,13857238900,31000,30950,31050,30950,2782
|
|
20240322,100300,13770974050,30950,30950,31000,30950,889
|
|
20240322,100200,13743451950,30950,30950,30950,30900,2124
|
|
20240322,100100,13677763700,30950,30950,31000,30950,202
|
|
20240322,100000,13671511750,31000,31000,31000,30950,690
|
|
20240322,095900,13650147000,31000,30950,31000,30950,620
|
|
20240322,095800,13630954900,31000,31000,31000,31000,65
|
|
20240322,095700,13628939900,31000,31000,31000,30900,1646
|
|
20240322,095600,13578039550,30950,30950,31050,30950,1740
|
|
20240322,095500,13524166550,30900,31000,31050,30900,804
|
|
20240322,095400,13499245500,31050,30850,31050,30850,2991
|
|
20240322,095300,13406671750,30850,30800,30850,30750,654
|
|
20240322,095200,13386528250,30800,30800,30800,30800,88
|
|
20240322,095100,13383817850,30800,30850,30850,30800,298
|
|
20240322,095000,13374635600,30850,30800,30850,30800,159
|
|
20240322,094900,13369735250,30850,30800,30850,30800,172
|
|
20240322,094800,13364433800,30850,30800,30850,30800,763
|
|
20240322,094700,13340931750,30750,30800,30850,30750,208
|
|
20240322,094600,13334526800,30800,30900,30950,30800,1215
|
|
20240322,094500,13296998250,30900,30900,31000,30800,650
|
|
20240322,094400,13276923800,30800,31000,31100,30800,6839
|
|
20240322,094300,13065529250,31050,30950,31050,30950,2356
|
|
20240322,094200,12992502550,30900,30950,30950,30750,968
|
|
20240322,094100,12962599750,30950,30800,31000,30700,2593
|
|
20240322,094000,12882379600,30750,30750,30850,30700,1623
|
|
20240322,093900,12832445500,30750,30800,30800,30650,1342
|
|
20240322,093800,12791169800,30850,30500,30850,30500,1517
|
|
20240322,093700,12744772100,30350,30900,30900,30200,19955
|
|
20240322,093600,12138347850,30950,31000,31150,30550,10452
|
|
20240322,093500,11817333350,30850,31050,31100,30700,4603
|
|
20240322,093400,11675049450,31000,30850,31000,30800,5971
|
|
20240322,093300,11490229450,30850,30800,30850,30650,7615
|
|
20240322,093200,11256196950,30700,30700,30950,30700,1758
|
|
20240322,093100,11202127600,30700,30850,30850,30600,4918
|
|
20240322,093000,11051292650,30850,30550,30950,30500,5487
|
|
20240322,092900,10883515750,30550,30950,31000,30450,13699
|
|
20240322,092800,10463832750,30950,30950,31000,30900,4621
|
|
20240322,092700,10320689000,30950,31000,31150,30900,6453
|
|
20240322,092600,10120533500,31000,30750,31000,30650,11225
|
|
20240322,092500,9774792750,30700,30700,30850,30400,15035
|
|
20240322,092400,9316132300,30500,30750,30800,30500,4576
|
|
20240322,092300,9176104250,30750,30900,30950,30750,1429
|
|
20240322,092200,9132069150,30950,30800,30950,30800,1733
|
|
20240322,092100,9078594050,30800,30950,31000,30800,2466
|
|
20240322,092000,9002534150,30900,30800,31000,30700,6938
|
|
20240322,091900,8788820500,30850,31250,31300,30850,7693
|
|
20240322,091800,8549574900,31200,31400,31600,31150,4169
|
|
20240322,091700,8418967300,31400,31500,31800,31400,9750
|
|
20240322,091600,8111277000,31400,31500,31900,31400,16765
|
|
20240322,091500,7581351400,31500,31500,31600,31050,24887
|
|
20240322,091400,6800136450,31450,31450,31450,31450,0
|
|
20240322,091300,6800136450,31450,31450,31450,31450,0
|
|
20240322,091200,6800136450,31450,30900,31450,30850,13777
|
|
20240322,091100,6369663450,30900,30300,30900,30300,11453
|
|
20240322,091000,6019028100,30300,30200,30450,30150,1869
|
|
20240322,090900,5962353650,30200,30450,30600,29950,13385
|
|
20240322,090800,5557287300,30350,30300,30500,30100,12566
|
|
20240322,090700,5176689050,30300,30200,30750,30000,12671
|
|
20240322,090600,4790516900,30000,29800,30400,29650,20125
|
|
20240322,090500,4186611400,29800,29900,30750,29250,27639
|
|
20240322,090400,3356753500,29900,29250,30400,28750,34470
|
|
20240322,090300,2336433700,29450,28600,29650,28600,45321
|
|
20240322,090200,1025949950,27600,27600,27600,27600,0
|
|
20240322,090100,1025949950,27600,29000,29400,27600,12261
|
|
20240322,090000,675117250,29200,30600,30600,28750,22461
|