675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,201100,6429318000,31000,31000,31000,31000,0
|
|
20240325,201000,6429318000,31000,31000,31000,31000,0
|
|
20240325,200900,6429318000,31000,31000,31000,31000,0
|
|
20240325,200800,6429318000,31000,31000,31000,31000,0
|
|
20240325,200700,6429318000,31000,31000,31000,31000,0
|
|
20240325,200600,6429318000,31000,31000,31000,31000,0
|
|
20240325,200500,6429318000,31000,31000,31000,31000,0
|
|
20240325,200400,6429318000,31000,31000,31000,31000,0
|
|
20240325,200300,6429318000,31000,31000,31000,31000,0
|
|
20240325,200200,6429318000,31000,31000,31000,31000,0
|
|
20240325,200100,6429318000,31000,31000,31000,31000,0
|
|
20240325,200000,6429318000,31000,31000,31000,31000,0
|
|
20240325,195900,6429318000,31000,31000,31000,31000,0
|
|
20240325,195800,6429318000,31000,31000,31000,31000,0
|
|
20240325,195700,6429318000,31000,31000,31000,31000,0
|
|
20240325,195600,6429318000,31000,31000,31000,31000,0
|
|
20240325,195500,6429318000,31000,31000,31000,31000,0
|
|
20240325,195400,6429318000,31000,31000,31000,31000,0
|
|
20240325,195300,6429318000,31000,31000,31000,31000,0
|
|
20240325,195200,6429318000,31000,31000,31000,31000,0
|
|
20240325,195100,6429318000,31000,31000,31000,31000,0
|
|
20240325,195000,6429318000,31000,31000,31000,31000,0
|
|
20240325,194900,6429318000,31000,31000,31000,31000,0
|
|
20240325,194800,6429318000,31000,31000,31000,31000,0
|
|
20240325,194700,6429318000,31000,31000,31000,31000,0
|
|
20240325,194600,6429318000,31000,31000,31000,31000,0
|
|
20240325,194500,6429318000,31000,31000,31000,31000,0
|
|
20240325,194400,6429318000,31000,31000,31000,31000,0
|
|
20240325,194300,6429318000,31000,31000,31000,31000,0
|
|
20240325,194200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,194100,6429318000,31000,31000,31000,31000,0
|
|
20240325,194000,6429318000,31000,31000,31000,31000,0
|
|
20240325,193900,6429318000,31000,31000,31000,31000,0
|
|
20240325,193800,6429318000,31000,31000,31000,31000,0
|
|
20240325,193700,6429318000,31000,31000,31000,31000,0
|
|
20240325,193600,6429318000,31000,31000,31000,31000,0
|
|
20240325,193500,6429318000,31000,31000,31000,31000,0
|
|
20240325,193400,6429318000,31000,31000,31000,31000,0
|
|
20240325,193300,6429318000,31000,31000,31000,31000,0
|
|
20240325,193200,6429318000,31000,31000,31000,31000,0
|
|
20240325,193100,6429318000,31000,31000,31000,31000,0
|
|
20240325,193000,6429318000,31000,31000,31000,31000,0
|
|
20240325,192900,6429318000,31000,31000,31000,31000,0
|
|
20240325,192800,6429318000,31000,31000,31000,31000,0
|
|
20240325,192700,6429318000,31000,31000,31000,31000,0
|
|
20240325,192600,6429318000,31000,31000,31000,31000,0
|
|
20240325,192500,6429318000,31000,31000,31000,31000,0
|
|
20240325,192400,6429318000,31000,31000,31000,31000,0
|
|
20240325,192300,6429318000,31000,31000,31000,31000,0
|
|
20240325,192200,6429318000,31000,31000,31000,31000,0
|
|
20240325,192100,6429318000,31000,31000,31000,31000,0
|
|
20240325,192000,6429318000,31000,31000,31000,31000,0
|
|
20240325,191900,6429318000,31000,31000,31000,31000,0
|
|
20240325,191800,6429318000,31000,31000,31000,31000,0
|
|
20240325,191700,6429318000,31000,31000,31000,31000,0
|
|
20240325,191600,6429318000,31000,31000,31000,31000,0
|
|
20240325,191500,6429318000,31000,31000,31000,31000,0
|
|
20240325,191400,6429318000,31000,31000,31000,31000,0
|
|
20240325,191300,6429318000,31000,31000,31000,31000,0
|
|
20240325,191200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,191100,6429318000,31000,31000,31000,31000,0
|
|
20240325,191000,6429318000,31000,31000,31000,31000,0
|
|
20240325,190900,6429318000,31000,31000,31000,31000,0
|
|
20240325,190800,6429318000,31000,31000,31000,31000,0
|
|
20240325,190700,6429318000,31000,31000,31000,31000,0
|
|
20240325,190600,6429318000,31000,31000,31000,31000,0
|
|
20240325,190500,6429318000,31000,31000,31000,31000,0
|
|
20240325,190400,6429318000,31000,31000,31000,31000,0
|
|
20240325,190300,6429318000,31000,31000,31000,31000,0
|
|
20240325,190200,6429318000,31000,31000,31000,31000,0
|
|
20240325,190100,6429318000,31000,31000,31000,31000,0
|
|
20240325,190000,6429318000,31000,31000,31000,31000,0
|
|
20240325,185900,6429318000,31000,31000,31000,31000,0
|
|
20240325,185800,6429318000,31000,31000,31000,31000,0
|
|
20240325,185700,6429318000,31000,31000,31000,31000,0
|
|
20240325,185600,6429318000,31000,31000,31000,31000,0
|
|
20240325,185500,6429318000,31000,31000,31000,31000,0
|
|
20240325,185400,6429318000,31000,31000,31000,31000,0
|
|
20240325,185300,6429318000,31000,31000,31000,31000,0
|
|
20240325,185200,6429318000,31000,31000,31000,31000,0
|
|
20240325,185100,6429318000,31000,31000,31000,31000,0
|
|
20240325,185000,6429318000,31000,31000,31000,31000,0
|
|
20240325,184900,6429318000,31000,31000,31000,31000,0
|
|
20240325,184800,6429318000,31000,31000,31000,31000,0
|
|
20240325,184700,6429318000,31000,31000,31000,31000,0
|
|
20240325,184600,6429318000,31000,31000,31000,31000,0
|
|
20240325,184500,6429318000,31000,31000,31000,31000,0
|
|
20240325,184400,6429318000,31000,31000,31000,31000,0
|
|
20240325,184300,6429318000,31000,31000,31000,31000,0
|
|
20240325,184200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,184100,6429318000,31000,31000,31000,31000,0
|
|
20240325,184000,6429318000,31000,31000,31000,31000,0
|
|
20240325,183900,6429318000,31000,31000,31000,31000,0
|
|
20240325,183800,6429318000,31000,31000,31000,31000,0
|
|
20240325,183700,6429318000,31000,31000,31000,31000,0
|
|
20240325,183600,6429318000,31000,31000,31000,31000,0
|
|
20240325,183500,6429318000,31000,31000,31000,31000,0
|
|
20240325,183400,6429318000,31000,31000,31000,31000,0
|
|
20240325,183300,6429318000,31000,31000,31000,31000,0
|
|
20240325,183200,6429318000,31000,31000,31000,31000,0
|
|
20240325,183100,6429318000,31000,31000,31000,31000,0
|
|
20240325,183000,6429318000,31000,31000,31000,31000,0
|
|
20240325,182900,6429318000,31000,31000,31000,31000,0
|
|
20240325,182800,6429318000,31000,31000,31000,31000,0
|
|
20240325,182700,6429318000,31000,31000,31000,31000,0
|
|
20240325,182600,6429318000,31000,31000,31000,31000,0
|
|
20240325,182500,6429318000,31000,31000,31000,31000,0
|
|
20240325,182400,6429318000,31000,31000,31000,31000,0
|
|
20240325,182300,6429318000,31000,31000,31000,31000,0
|
|
20240325,182200,6429318000,31000,31000,31000,31000,0
|
|
20240325,182100,6429318000,31000,31000,31000,31000,0
|
|
20240325,182000,6429318000,31000,31000,31000,31000,0
|
|
20240325,181900,6429318000,31000,31000,31000,31000,0
|
|
20240325,181800,6429318000,31000,31000,31000,31000,0
|
|
20240325,181700,6429318000,31000,31000,31000,31000,0
|
|
20240325,181600,6429318000,31000,31000,31000,31000,0
|
|
20240325,181500,6429318000,31000,31000,31000,31000,0
|
|
20240325,181400,6429318000,31000,31000,31000,31000,0
|
|
20240325,181300,6429318000,31000,31000,31000,31000,0
|
|
20240325,181200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,181100,6429318000,31000,31000,31000,31000,0
|
|
20240325,181000,6429318000,31000,31000,31000,31000,0
|
|
20240325,180900,6429318000,31000,31000,31000,31000,0
|
|
20240325,180800,6429318000,31000,31000,31000,31000,0
|
|
20240325,180700,6429318000,31000,31000,31000,31000,0
|
|
20240325,180600,6429318000,31000,31000,31000,31000,0
|
|
20240325,180500,6429318000,31000,31000,31000,31000,0
|
|
20240325,180400,6429318000,31000,31000,31000,31000,0
|
|
20240325,180300,6429318000,31000,31000,31000,31000,0
|
|
20240325,180200,6429318000,31000,31000,31000,31000,0
|
|
20240325,180100,6429318000,31000,31000,31000,31000,0
|
|
20240325,180000,6429318000,31000,31000,31000,31000,0
|
|
20240325,175900,6429318000,31000,31000,31000,31000,0
|
|
20240325,175800,6429318000,31000,31000,31000,31000,0
|
|
20240325,175700,6429318000,31000,31000,31000,31000,0
|
|
20240325,175600,6429318000,31000,31000,31000,31000,0
|
|
20240325,175500,6429318000,31000,31000,31000,31000,0
|
|
20240325,175400,6429318000,31000,31000,31000,31000,0
|
|
20240325,175300,6429318000,31000,31000,31000,31000,0
|
|
20240325,175200,6429318000,31000,31000,31000,31000,0
|
|
20240325,175100,6429318000,31000,31000,31000,31000,0
|
|
20240325,175000,6429318000,31000,31000,31000,31000,0
|
|
20240325,174900,6429318000,31000,31000,31000,31000,0
|
|
20240325,174800,6429318000,31000,31000,31000,31000,0
|
|
20240325,174700,6429318000,31000,31000,31000,31000,0
|
|
20240325,174600,6429318000,31000,31000,31000,31000,0
|
|
20240325,174500,6429318000,31000,31000,31000,31000,0
|
|
20240325,174400,6429318000,31000,31000,31000,31000,0
|
|
20240325,174300,6429318000,31000,31000,31000,31000,0
|
|
20240325,174200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,174100,6429318000,31000,31000,31000,31000,0
|
|
20240325,174000,6429318000,31000,31000,31000,31000,0
|
|
20240325,173900,6429318000,31000,31000,31000,31000,0
|
|
20240325,173800,6429318000,31000,31000,31000,31000,0
|
|
20240325,173700,6429318000,31000,31000,31000,31000,0
|
|
20240325,173600,6429318000,31000,31000,31000,31000,0
|
|
20240325,173500,6429318000,31000,31000,31000,31000,0
|
|
20240325,173400,6429318000,31000,31000,31000,31000,0
|
|
20240325,173300,6429318000,31000,31000,31000,31000,0
|
|
20240325,173200,6429318000,31000,31000,31000,31000,0
|
|
20240325,173100,6429318000,31000,31000,31000,31000,0
|
|
20240325,173000,6429318000,31000,31000,31000,31000,0
|
|
20240325,172900,6429318000,31000,31000,31000,31000,0
|
|
20240325,172800,6429318000,31000,31000,31000,31000,0
|
|
20240325,172700,6429318000,31000,31000,31000,31000,0
|
|
20240325,172600,6429318000,31000,31000,31000,31000,0
|
|
20240325,172500,6429318000,31000,31000,31000,31000,0
|
|
20240325,172400,6429318000,31000,31000,31000,31000,0
|
|
20240325,172300,6429318000,31000,31000,31000,31000,0
|
|
20240325,172200,6429318000,31000,31000,31000,31000,0
|
|
20240325,172100,6429318000,31000,31000,31000,31000,0
|
|
20240325,172000,6429318000,31000,31000,31000,31000,0
|
|
20240325,171900,6429318000,31000,31000,31000,31000,0
|
|
20240325,171800,6429318000,31000,31000,31000,31000,0
|
|
20240325,171700,6429318000,31000,31000,31000,31000,0
|
|
20240325,171600,6429318000,31000,31000,31000,31000,0
|
|
20240325,171500,6429318000,31000,31000,31000,31000,0
|
|
20240325,171400,6429318000,31000,31000,31000,31000,0
|
|
20240325,171300,6429318000,31000,31000,31000,31000,0
|
|
20240325,171200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,171100,6429318000,31000,31000,31000,31000,0
|
|
20240325,171000,6429318000,31000,31000,31000,31000,0
|
|
20240325,170900,6429318000,31000,31000,31000,31000,0
|
|
20240325,170800,6429318000,31000,31000,31000,31000,0
|
|
20240325,170700,6429318000,31000,31000,31000,31000,0
|
|
20240325,170600,6429318000,31000,31000,31000,31000,0
|
|
20240325,170500,6429318000,31000,31000,31000,31000,0
|
|
20240325,170400,6429318000,31000,31000,31000,31000,0
|
|
20240325,170300,6429318000,31000,31000,31000,31000,0
|
|
20240325,170200,6429318000,31000,31000,31000,31000,0
|
|
20240325,170100,6429318000,31000,31000,31000,31000,0
|
|
20240325,170000,6429318000,31000,31000,31000,31000,0
|
|
20240325,165900,6429318000,31000,31000,31000,31000,0
|
|
20240325,165800,6429318000,31000,31000,31000,31000,0
|
|
20240325,165700,6429318000,31000,31000,31000,31000,0
|
|
20240325,165600,6429318000,31000,31000,31000,31000,0
|
|
20240325,165500,6429318000,31000,31000,31000,31000,0
|
|
20240325,165400,6429318000,31000,31000,31000,31000,0
|
|
20240325,165300,6429318000,31000,31000,31000,31000,0
|
|
20240325,165200,6429318000,31000,31000,31000,31000,0
|
|
20240325,165100,6429318000,31000,31000,31000,31000,0
|
|
20240325,165000,6429318000,31000,31000,31000,31000,0
|
|
20240325,164900,6429318000,31000,31000,31000,31000,0
|
|
20240325,164800,6429318000,31000,31000,31000,31000,0
|
|
20240325,164700,6429318000,31000,31000,31000,31000,0
|
|
20240325,164600,6429318000,31000,31000,31000,31000,0
|
|
20240325,164500,6429318000,31000,31000,31000,31000,0
|
|
20240325,164400,6429318000,31000,31000,31000,31000,0
|
|
20240325,164300,6429318000,31000,31000,31000,31000,0
|
|
20240325,164200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,164100,6429318000,31000,31000,31000,31000,0
|
|
20240325,164000,6429318000,31000,31000,31000,31000,0
|
|
20240325,163900,6429318000,31000,31000,31000,31000,0
|
|
20240325,163800,6429318000,31000,31000,31000,31000,0
|
|
20240325,163700,6429318000,31000,31000,31000,31000,0
|
|
20240325,163600,6429318000,31000,31000,31000,31000,0
|
|
20240325,163500,6429318000,31000,31000,31000,31000,0
|
|
20240325,163400,6429318000,31000,31000,31000,31000,0
|
|
20240325,163300,6429318000,31000,31000,31000,31000,0
|
|
20240325,163200,6429318000,31000,31000,31000,31000,0
|
|
20240325,163100,6429318000,31000,31000,31000,31000,0
|
|
20240325,163000,6429318000,31000,31000,31000,31000,0
|
|
20240325,162900,6429318000,31000,31000,31000,31000,0
|
|
20240325,162800,6429318000,31000,31000,31000,31000,0
|
|
20240325,162700,6429318000,31000,31000,31000,31000,0
|
|
20240325,162600,6429318000,31000,31000,31000,31000,0
|
|
20240325,162500,6429318000,31000,31000,31000,31000,0
|
|
20240325,162400,6429318000,31000,31000,31000,31000,0
|
|
20240325,162300,6429318000,31000,31000,31000,31000,0
|
|
20240325,162200,6429318000,31000,31000,31000,31000,0
|
|
20240325,162100,6429318000,31000,31000,31000,31000,0
|
|
20240325,162000,6429318000,31000,31000,31000,31000,0
|
|
20240325,161900,6429318000,31000,31000,31000,31000,0
|
|
20240325,161800,6429318000,31000,31000,31000,31000,0
|
|
20240325,161700,6429318000,31000,31000,31000,31000,0
|
|
20240325,161600,6429318000,31000,31000,31000,31000,0
|
|
20240325,161500,6429318000,31000,31000,31000,31000,0
|
|
20240325,161400,6429318000,31000,31000,31000,31000,0
|
|
20240325,161300,6429318000,31000,31000,31000,31000,0
|
|
20240325,161200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,161100,6429318000,31000,31000,31000,31000,0
|
|
20240325,161000,6429318000,31000,31000,31000,31000,0
|
|
20240325,160900,6429318000,31000,31000,31000,31000,0
|
|
20240325,160800,6429318000,31000,31000,31000,31000,0
|
|
20240325,160700,6429318000,31000,31000,31000,31000,0
|
|
20240325,160600,6429318000,31000,31000,31000,31000,0
|
|
20240325,160500,6429318000,31000,31000,31000,31000,0
|
|
20240325,160400,6429318000,31000,31000,31000,31000,0
|
|
20240325,160300,6429318000,31000,31000,31000,31000,0
|
|
20240325,160200,6429318000,31000,31000,31000,31000,0
|
|
20240325,160100,6429318000,31000,31000,31000,31000,0
|
|
20240325,160000,6429318000,31000,31000,31000,31000,0
|
|
20240325,155900,6429318000,31000,31000,31000,31000,0
|
|
20240325,155800,6429318000,31000,31000,31000,31000,0
|
|
20240325,155700,6429318000,31000,31000,31000,31000,0
|
|
20240325,155600,6429318000,31000,31000,31000,31000,0
|
|
20240325,155500,6429318000,31000,31000,31000,31000,0
|
|
20240325,155400,6429318000,31000,31000,31000,31000,0
|
|
20240325,155300,6429318000,31000,31000,31000,31000,0
|
|
20240325,155200,6429318000,31000,31000,31000,31000,0
|
|
20240325,155100,6429318000,31000,31000,31000,31000,0
|
|
20240325,155000,6429318000,31000,31000,31000,31000,0
|
|
20240325,154900,6429318000,31000,31000,31000,31000,0
|
|
20240325,154800,6429318000,31000,31000,31000,31000,0
|
|
20240325,154700,6429318000,31000,31000,31000,31000,0
|
|
20240325,154600,6429318000,31000,31000,31000,31000,0
|
|
20240325,154500,6429318000,31000,31000,31000,31000,0
|
|
20240325,154400,6429318000,31000,31000,31000,31000,0
|
|
20240325,154300,6429318000,31000,31000,31000,31000,0
|
|
20240325,154200,6429318000,31000,31000,31000,31000,1307
|
|
20240325,154100,6429318000,31000,31000,31000,31000,0
|
|
20240325,154000,6429318000,31000,31000,31000,31000,0
|
|
20240325,153900,6429318000,31000,31000,31000,31000,0
|
|
20240325,153800,6429318000,31000,31000,31000,31000,0
|
|
20240325,153700,6429318000,31000,31000,31000,31000,0
|
|
20240325,153600,6429318000,31000,31000,31000,31000,0
|
|
20240325,153500,6429318000,31000,31000,31000,31000,0
|
|
20240325,153400,6429318000,31000,31000,31000,31000,0
|
|
20240325,153300,6429318000,31000,31000,31000,31000,0
|
|
20240325,153200,6429318000,31000,31000,31000,31000,0
|
|
20240325,153100,6429318000,31000,31000,31000,31000,0
|
|
20240325,153000,6429318000,31000,31000,31000,31000,1307
|
|
20240325,152900,6388801000,30950,30950,30950,30950,0
|
|
20240325,152800,6388801000,30950,30950,30950,30950,0
|
|
20240325,152700,6388801000,30950,30950,30950,30950,0
|
|
20240325,152600,6388801000,30950,30950,30950,30950,0
|
|
20240325,152500,6388801000,30950,30950,30950,30950,0
|
|
20240325,152400,6388801000,30950,30950,30950,30950,0
|
|
20240325,152300,6388801000,30950,30950,30950,30950,0
|
|
20240325,152200,6388801000,30950,30950,30950,30950,0
|
|
20240325,152100,6388801000,30950,30950,30950,30950,0
|
|
20240325,152000,6388801000,30950,30950,30950,30950,0
|
|
20240325,151900,6388801000,30950,30950,30950,30950,3
|
|
20240325,151800,6388708150,30950,30900,30950,30900,103
|
|
20240325,151700,6385525300,30900,30800,30950,30800,139
|
|
20240325,151600,6381242950,30950,30850,31000,30850,513
|
|
20240325,151500,6365392850,30900,30850,31000,30850,356
|
|
20240325,151400,6354375350,31000,30950,31050,30850,235
|
|
20240325,151300,6347109300,31050,30950,31050,30800,654
|
|
20240325,151200,6326825900,30900,30900,31000,30800,390
|
|
20240325,151100,6314757950,30950,30850,31000,30850,355
|
|
20240325,151000,6303783550,30950,30850,30950,30800,162
|
|
20240325,150900,6298781250,30850,30850,31000,30800,208
|
|
20240325,150800,6292358350,30950,30800,30950,30800,585
|
|
20240325,150700,6274268600,31000,30800,31000,30800,187
|
|
20240325,150600,6268498350,31000,30900,31000,30800,180
|
|
20240325,150500,6262942550,31000,30750,31000,30750,218
|
|
20240325,150400,6256216500,30850,30800,30850,30700,227
|
|
20240325,150300,6249229100,30700,30850,31050,30700,483
|
|
20240325,150200,6234301100,30900,30750,30900,30700,402
|
|
20240325,150100,6221922400,30900,30850,30900,30750,216
|
|
20240325,150000,6215260550,30800,30700,31000,30650,391
|
|
20240325,145900,6203225700,30700,30750,30900,30650,704
|
|
20240325,145800,6181597600,30800,30750,30900,30650,300
|
|
20240325,145700,6172383500,30750,30650,30850,30650,543
|
|
20240325,145600,6155697700,30750,30650,30900,30650,350
|
|
20240325,145500,6144957550,30850,30650,30850,30650,686
|
|
20240325,145400,6123895350,30700,30650,30800,30650,480
|
|
20240325,145300,6109168100,30750,30750,30800,30650,370
|
|
20240325,145200,6097808450,30700,30700,30800,30650,996
|
|
20240325,145100,6067262000,30700,30700,30800,30700,491
|
|
20240325,145000,6052175200,30700,30750,30900,30650,916
|
|
20240325,144900,6024028000,30650,30750,30800,30650,335
|
|
20240325,144800,6013739650,30650,30650,30800,30650,635
|
|
20240325,144700,5994252000,30700,30750,30800,30650,540
|
|
20240325,144600,5977679700,30650,30800,30850,30650,286
|
|
20240325,144500,5968904950,30700,30650,30850,30650,533
|
|
20240325,144400,5952543600,30850,30800,30850,30650,524
|
|
20240325,144300,5936455500,30800,30750,30850,30650,913
|
|
20240325,144200,5908372650,30800,30700,30850,30650,558
|
|
20240325,144100,5891248950,30900,30700,30900,30700,392
|
|
20240325,144000,5879205250,30850,30700,30900,30700,547
|
|
20240325,143900,5862393450,30700,30700,30900,30700,396
|
|
20240325,143800,5850218850,30700,30700,30850,30700,560
|
|
20240325,143700,5832985800,30700,30700,30900,30700,432
|
|
20240325,143600,5819714100,30700,30700,30950,30700,658
|
|
20240325,143500,5799443200,30900,30700,30900,30700,578
|
|
20240325,143400,5781681550,30700,30700,30900,30700,415
|
|
20240325,143300,5768908550,30800,30700,30900,30700,330
|
|
20240325,143200,5758758800,30750,30750,30850,30700,457
|
|
20240325,143100,5744696450,30750,30750,30900,30700,913
|
|
20240325,143000,5716585700,30850,30800,30850,30700,237
|
|
20240325,142900,5709299550,30800,30750,30900,30700,469
|
|
20240325,142800,5694860350,30750,30750,30850,30650,734
|
|
20240325,142700,5672287750,30750,30750,30800,30650,535
|
|
20240325,142600,5655858400,30700,30750,30850,30700,233
|
|
20240325,142500,5648696150,30700,30700,30850,30700,562
|
|
20240325,142400,5631431350,30700,30700,30800,30650,596
|
|
20240325,142300,5613125750,30700,30750,30800,30650,463
|
|
20240325,142200,5598917050,30650,30750,30750,30650,342
|
|
20240325,142100,5588422050,30750,30700,30800,30650,648
|
|
20240325,142000,5568516750,30700,30750,30800,30700,333
|
|
20240325,141900,5558288150,30700,30700,30800,30700,643
|
|
20240325,141800,5538543550,30700,30700,30800,30650,455
|
|
20240325,141700,5524571550,30700,30700,30850,30700,380
|
|
20240325,141600,5512898800,30700,30750,30850,30700,522
|
|
20240325,141500,5496857200,30750,30750,30850,30700,519
|
|
20240325,141400,5480895450,30700,30800,30900,30700,369
|
|
20240325,141300,5469551900,30700,30750,30900,30700,491
|
|
20240325,141200,5454464900,30700,30700,30850,30700,386
|
|
20240325,141100,5442605750,30900,30750,30900,30700,554
|
|
20240325,141000,5425573500,30850,30750,30850,30700,928
|
|
20240325,140900,5396989100,30700,30700,30850,30700,1054
|
|
20240325,140800,5364568500,30750,30700,30750,30700,574
|
|
20240325,140700,5346943950,30700,30650,30750,30650,417
|
|
20240325,140600,5334158650,30650,30650,30750,30650,490
|
|
20240325,140500,5319135700,30750,30650,30750,30650,484
|
|
20240325,140400,5304296000,30650,30650,30750,30650,623
|
|
20240325,140300,5285196300,30650,30650,30750,30650,261
|
|
20240325,140200,5277191750,30700,30650,30750,30650,581
|
|
20240325,140100,5259373950,30650,30700,30750,30650,691
|
|
20240325,140000,5238186600,30700,30650,30750,30650,545
|
|
20240325,135900,5221464500,30650,30700,30750,30650,272
|
|
20240325,135800,5213123350,30700,30650,30750,30650,451
|
|
20240325,135700,5199291000,30650,30700,30750,30650,801
|
|
20240325,135600,5174703450,30700,30650,30750,30650,811
|
|
20240325,135500,5149791500,30700,30650,30750,30650,632
|
|
20240325,135400,5130388400,30650,30650,30700,30650,519
|
|
20240325,135300,5114478200,30700,30650,30700,30600,5481
|
|
20240325,135200,4946475000,30650,30600,30750,30600,1575
|
|
20240325,135100,4898162100,30600,30600,30650,30600,316
|
|
20240325,135000,4888489250,30600,30650,30700,30600,484
|
|
20240325,134900,4873665900,30650,30700,30900,30650,2651
|
|
20240325,134800,4792320200,30750,30700,30850,30700,497
|
|
20240325,134700,4777047300,30700,30750,30850,30700,492
|
|
20240325,134600,4761911800,30750,30800,30950,30750,471
|
|
20240325,134500,4747413800,30800,30800,30950,30750,383
|
|
20240325,134400,4735617850,30800,30800,30850,30750,518
|
|
20240325,134300,4719666200,30800,30800,30950,30800,445
|
|
20240325,134200,4705956000,30800,30850,30850,30800,464
|
|
20240325,134100,4691662000,30800,30850,30900,30800,450
|
|
20240325,134000,4677797750,30800,30750,30850,30750,729
|
|
20240325,133900,4655355800,30850,30750,30950,30750,527
|
|
20240325,133800,4639094250,30850,30750,30850,30750,458
|
|
20240325,133700,4625005700,30850,30750,30850,30750,487
|
|
20240325,133600,4610011900,30850,30800,30850,30750,491
|
|
20240325,133500,4594892050,30800,30850,30850,30800,324
|
|
20240325,133400,4584909900,30800,30750,30850,30750,605
|
|
20240325,133300,4566272250,30850,30800,30850,30750,714
|
|
20240325,133200,4544297000,30900,30800,30900,30800,738
|
|
20240325,133100,4521561150,30800,30800,30900,30800,551
|
|
20240325,133000,4504585100,30850,30800,30850,30750,512
|
|
20240325,132900,4488828050,30800,30800,30950,30800,1497
|
|
20240325,132800,4442714600,30800,30850,30950,30800,373
|
|
20240325,132700,4431205850,30900,30850,30900,30750,471
|
|
20240325,132600,4416703100,30800,30750,30900,30750,921
|
|
20240325,132500,4388333350,30750,30750,30800,30700,311
|
|
20240325,132400,4378773600,30700,30700,30800,30700,323
|
|
20240325,132300,4368853150,30700,30650,30750,30650,566
|
|
20240325,132200,4351485400,30650,30650,30800,30650,247
|
|
20240325,132100,4343906100,30650,30700,30750,30650,435
|
|
20240325,132000,4330558000,30700,30600,30800,30600,257
|
|
20240325,131900,4322670200,30600,30700,30850,30600,596
|
|
20240325,131800,4304377300,30700,30600,30800,30600,393
|
|
20240325,131700,4292323500,30700,30700,30800,30600,591
|
|
20240325,131600,4274189700,30700,30550,30800,30550,1229
|
|
20240325,131500,4236449850,30600,30550,30700,30550,185
|
|
20240325,131400,4230789250,30550,30600,30650,30550,381
|
|
20240325,131300,4219139800,30600,30650,30700,30550,365
|
|
20240325,131200,4207968550,30600,30550,30700,30550,344
|
|
20240325,131100,4197450500,30550,30600,30700,30550,284
|
|
20240325,131000,4188763500,30550,30600,30700,30550,667
|
|
20240325,130900,4168343550,30600,30700,30750,30550,225
|
|
20240325,130800,4161457800,30600,30600,30700,30600,302
|
|
20240325,130700,4152212900,30550,30650,30700,30550,370
|
|
20240325,130600,4140896150,30650,30650,30700,30550,409
|
|
20240325,130500,4128393550,30650,30600,30700,30550,594
|
|
20240325,130400,4110239750,30700,30600,30700,30550,362
|
|
20240325,130300,4099163950,30550,30650,30700,30550,318
|
|
20240325,130200,4089435800,30600,30600,30750,30600,829
|
|
20240325,130100,4064061350,30700,30650,30700,30600,481
|
|
20240325,130000,4049326650,30700,30700,30700,30600,201
|
|
20240325,125900,4043160250,30750,30600,30750,30600,551
|
|
20240325,125800,4026257450,30700,30600,30700,30600,264
|
|
20240325,125700,4018167300,30600,30700,30750,30600,426
|
|
20240325,125600,4005110150,30700,30650,30700,30600,580
|
|
20240325,125500,3987339800,30650,30650,30700,30600,420
|
|
20240325,125400,3974476650,30600,30600,30700,30600,315
|
|
20240325,125300,3964830650,30650,30650,30700,30600,400
|
|
20240325,125200,3952578700,30650,30650,30700,30600,244
|
|
20240325,125100,3945102750,30650,30600,30700,30600,372
|
|
20240325,125000,3933704050,30650,30650,30700,30600,411
|
|
20240325,124900,3921113550,30650,30700,30700,30650,774
|
|
20240325,124800,3897384900,30700,30650,30750,30650,504
|
|
20240325,124700,3881921450,30700,30650,30750,30650,332
|
|
20240325,124600,3871734350,30700,30650,30750,30650,318
|
|
20240325,124500,3861981400,30650,30700,30800,30650,422
|
|
20240325,124400,3849030250,30700,30650,30800,30650,461
|
|
20240325,124300,3834881750,30650,30700,30850,30650,221
|
|
20240325,124200,3828091500,30650,30700,30850,30650,521
|
|
20240325,124100,3812098000,30700,30750,30800,30700,421
|
|
20240325,124000,3799163800,30750,30700,30800,30700,287
|
|
20240325,123900,3790349150,30650,30700,30750,30650,298
|
|
20240325,123800,3781208450,30700,30750,30800,30700,482
|
|
20240325,123700,3766406150,30700,30750,30800,30650,337
|
|
20240325,123600,3756057850,30650,30800,30850,30650,283
|
|
20240325,123500,3747364850,30700,30800,30850,30700,427
|
|
20240325,123400,3734244250,30800,30700,30850,30700,293
|
|
20240325,123300,3725243900,30850,30750,30850,30650,1046
|
|
20240325,123200,3693026600,30800,30700,30800,30650,551
|
|
20240325,123100,3676114500,30750,30650,30800,30650,456
|
|
20240325,123000,3662102000,30800,30650,30800,30650,232
|
|
20240325,122900,3654984450,30750,30650,30750,30650,454
|
|
20240325,122800,3641063550,30700,30600,30750,30600,428
|
|
20240325,122700,3627936000,30800,30700,30800,30600,437
|
|
20240325,122600,3614540200,30700,30650,30750,30650,309
|
|
20240325,122500,3605058200,30650,30700,30800,30650,555
|
|
20240325,122400,3588008600,30700,30650,30700,30600,482
|
|
20240325,122300,3573240050,30600,30600,30700,30600,215
|
|
20240325,122200,3566651050,30600,30600,30700,30600,529
|
|
20240325,122100,3550445550,30550,30550,30700,30550,297
|
|
20240325,122000,3541360100,30550,30600,30700,30550,344
|
|
20240325,121900,3530833900,30550,30600,30700,30550,284
|
|
20240325,121800,3522144150,30600,30650,30750,30550,610
|
|
20240325,121700,3503476100,30550,30550,30650,30550,269
|
|
20240325,121600,3495252200,30550,30550,30650,30550,303
|
|
20240325,121500,3485988850,30550,30550,30700,30550,621
|
|
20240325,121400,3467007000,30550,30550,30700,30550,449
|
|
20240325,121300,3453256700,30600,30500,30750,30500,217
|
|
20240325,121200,3446621250,30650,30500,30700,30500,541
|
|
20240325,121100,3430088050,30600,30500,30700,30500,356
|
|
20240325,121000,3419220450,30500,30600,30750,30500,388
|
|
20240325,120900,3407367000,30550,30550,30700,30500,391
|
|
20240325,120800,3395401600,30550,30600,30800,30500,386
|
|
20240325,120700,3383602850,30550,30600,30750,30500,379
|
|
20240325,120600,3372020450,30550,30650,30650,30500,401
|
|
20240325,120500,3359774800,30550,30600,30700,30500,452
|
|
20240325,120400,3345964450,30500,30600,30600,30500,431
|
|
20240325,120300,3332796600,30550,30500,30700,30500,423
|
|
20240325,120200,3319870850,30500,30450,30600,30450,202
|
|
20240325,120100,3313713850,30600,30450,30600,30450,470
|
|
20240325,120000,3299385100,30550,30500,30600,30450,494
|
|
20240325,115900,3284327450,30500,30550,30600,30500,283
|
|
20240325,115800,3275689950,30550,30550,30600,30500,301
|
|
20240325,115700,3266495700,30600,30500,30600,30500,601
|
|
20240325,115600,3248158300,30600,30550,30600,30500,292
|
|
20240325,115500,3239246100,30500,30500,30600,30500,331
|
|
20240325,115400,3229147700,30500,30500,30600,30500,473
|
|
20240325,115300,3214710100,30550,30500,30600,30500,253
|
|
20240325,115200,3206988000,30600,30550,30650,30500,449
|
|
20240325,115100,3193284950,30600,30500,30600,30500,443
|
|
20240325,115000,3179766950,30600,30600,30650,30550,312
|
|
20240325,114900,3170222650,30600,30550,30700,30550,334
|
|
20240325,114800,3160011600,30550,30550,30700,30550,354
|
|
20240325,114700,3149191400,30750,30550,30750,30500,439
|
|
20240325,114600,3135791100,30550,30550,30700,30500,403
|
|
20240325,114500,3123478450,30650,30600,30800,30500,267
|
|
20240325,114400,3115315200,30600,30550,30750,30550,552
|
|
20240325,114300,3098429250,30550,30600,30750,30500,373
|
|
20240325,114200,3087020400,30550,30450,30750,30450,473
|
|
20240325,114100,3072571350,30450,30450,30650,30450,113
|
|
20240325,114000,3069120000,30450,30550,30600,30450,741
|
|
20240325,113900,3046538750,30450,30450,30600,30400,295
|
|
20240325,113800,3037552600,30450,30400,30550,30400,253
|
|
20240325,113700,3029841800,30400,30400,30500,30400,557
|
|
20240325,113600,3012872550,30400,30400,30600,30400,241
|
|
20240325,113500,3005529700,30450,30450,30600,30400,425
|
|
20240325,113400,2992582150,30400,30400,30550,30400,449
|
|
20240325,113300,2978918300,30400,30450,30500,30400,336
|
|
20240325,113200,2968697450,30400,30450,30550,30400,332
|
|
20240325,113100,2958587100,30400,30550,30600,30400,393
|
|
20240325,113000,2946618350,30400,30600,30600,30400,206
|
|
20240325,112900,2940347050,30600,30500,30600,30400,437
|
|
20240325,112800,2927037150,30550,30450,30550,30400,238
|
|
20240325,112700,2919787550,30400,30400,30500,30400,648
|
|
20240325,112600,2900066400,30500,30500,30550,30400,269
|
|
20240325,112500,2891869500,30550,30500,30550,30500,927
|
|
20240325,112400,2863593150,30550,30400,30550,30400,318
|
|
20240325,112300,2853905300,30500,30400,30550,30350,510
|
|
20240325,112200,2838396400,30550,30350,30550,30350,361
|
|
20240325,112100,2827424500,30300,30350,30450,30300,278
|
|
20240325,112000,2818986150,30400,30350,30450,30300,611
|
|
20240325,111900,2800443950,30450,30400,30500,30300,442
|
|
20240325,111800,2786998600,30400,30300,30400,30300,410
|
|
20240325,111700,2774559700,30350,30350,30500,30300,336
|
|
20240325,111600,2764363700,30350,30300,30500,30300,445
|
|
20240325,111500,2750862800,30350,30450,30550,30300,2518
|
|
20240325,111400,2674434700,30450,30450,30500,30350,383
|
|
20240325,111300,2662782900,30400,30400,30500,30350,485
|
|
20240325,111200,2648044400,30400,30450,30500,30400,335
|
|
20240325,111100,2637855000,30400,30400,30450,30400,528
|
|
20240325,111000,2621795900,30450,30450,30450,30400,242
|
|
20240325,110900,2614433950,30400,30400,30500,30350,460
|
|
20240325,110800,2600445750,30400,30400,30450,30350,782
|
|
20240325,110700,2576665200,30350,30450,30450,30350,411
|
|
20240325,110600,2564185100,30400,30400,30500,30400,232
|
|
20240325,110500,2557128050,30400,30500,30550,30400,336
|
|
20240325,110400,2546894450,30400,30450,30700,30400,986
|
|
20240325,110300,2516666800,30400,30450,30550,30350,728
|
|
20240325,110200,2494516550,30400,30400,30500,30350,821
|
|
20240325,110100,2469531550,30400,30450,30500,30400,179
|
|
20240325,110000,2464082150,30450,30450,30500,30400,289
|
|
20240325,105900,2455286000,30400,30450,30450,30400,356
|
|
20240325,105800,2444460550,30400,30350,30450,30350,523
|
|
20240325,105700,2428574000,30400,30400,30400,30400,282
|
|
20240325,105600,2420001200,30400,30450,30450,30400,559
|
|
20240325,105500,2402997600,30400,30350,30400,30350,369
|
|
20240325,105400,2391791450,30400,30400,30400,30400,101
|
|
20240325,105300,2388721050,30400,30350,30400,30350,541
|
|
20240325,105200,2372285700,30350,30350,30400,30350,108
|
|
20240325,105100,2369004250,30550,30350,30550,30350,312
|
|
20240325,105000,2359532500,30300,30350,30400,30300,837
|
|
20240325,104900,2334113600,30300,30300,30300,30300,415
|
|
20240325,104800,2321539100,30300,30400,30400,30300,766
|
|
20240325,104700,2298254900,30400,30400,30400,30350,87
|
|
20240325,104600,2295610300,30350,30300,30400,30300,734
|
|
20240325,104500,2273328700,30250,30400,30550,30250,1493
|
|
20240325,104400,2228044650,30400,30450,30500,30400,671
|
|
20240325,104300,2207633350,30450,30400,30700,30400,1382
|
|
20240325,104200,2165405800,30400,30400,30400,30350,321
|
|
20240325,104100,2155648900,30450,30450,30450,30450,152
|
|
20240325,104000,2151020500,30450,30500,30500,30450,1695
|
|
20240325,103900,2099343150,30550,30650,30650,30550,2043
|
|
20240325,103800,2036845250,30650,30650,30650,30650,427
|
|
20240325,103700,2023757700,30650,30650,30650,30600,374
|
|
20240325,103600,2012299000,30650,30650,30700,30650,456
|
|
20240325,103500,1998322150,30650,30700,30700,30600,783
|
|
20240325,103400,1974304700,30650,30650,30700,30600,1750
|
|
20240325,103300,1920690900,30650,30700,30700,30650,1031
|
|
20240325,103200,1889041100,30700,30750,30750,30700,616
|
|
20240325,103100,1870120100,30750,30750,30800,30750,520
|
|
20240325,103000,1854129500,30750,30750,30800,30750,100
|
|
20240325,102900,1851052200,30750,30750,30800,30750,353
|
|
20240325,102800,1840188850,30750,30800,30800,30750,388
|
|
20240325,102700,1828253200,30800,30800,30800,30800,478
|
|
20240325,102600,1813530800,30750,30750,30750,30750,410
|
|
20240325,102500,1800923300,30800,30800,30800,30800,192
|
|
20240325,102400,1795009700,30850,30700,30850,30700,299
|
|
20240325,102300,1785814750,30700,30750,30750,30700,145
|
|
20240325,102200,1781358550,30700,30750,30750,30700,741
|
|
20240325,102100,1758577650,30750,30750,30800,30750,710
|
|
20240325,102000,1736745000,30750,30800,30800,30750,383
|
|
20240325,101900,1724952350,30750,30750,30800,30750,163
|
|
20240325,101800,1719939950,30800,30850,30850,30800,295
|
|
20240325,101700,1710849400,30850,30900,30900,30800,265
|
|
20240325,101600,1702683750,30900,30750,30900,30750,775
|
|
20240325,101500,1678779550,30750,30750,30750,30750,183
|
|
20240325,101400,1673152300,30800,30750,30800,30700,1476
|
|
20240325,101300,1627736800,30750,30750,30750,30750,141
|
|
20240325,101200,1623401050,30750,30750,30750,30750,200
|
|
20240325,101100,1617251050,30800,30800,30800,30800,1029
|
|
20240325,101000,1585557850,30850,30800,30850,30800,100
|
|
20240325,100900,1582473200,30800,30850,30850,30800,162
|
|
20240325,100800,1577476750,30900,30800,30900,30800,494
|
|
20240325,100700,1562251500,30800,30850,30850,30800,281
|
|
20240325,100600,1553596650,30750,30800,30800,30750,200
|
|
20240325,100500,1547436700,30800,30900,30900,30800,301
|
|
20240325,100400,1538151200,30950,30900,30950,30900,201
|
|
20240325,100300,1531940250,30900,30900,30950,30850,442
|
|
20240325,100200,1518292400,30850,30850,30850,30800,232
|
|
20240325,100100,1511135650,30800,30750,30850,30750,314
|
|
20240325,100000,1501469950,30750,30750,30800,30750,413
|
|
20240325,095900,1488760300,30900,30900,30900,30900,0
|
|
20240325,095800,1488760300,30900,30750,30900,30700,777
|
|
20240325,095700,1464873150,30650,30650,30650,30650,212
|
|
20240325,095600,1458375350,30700,30700,30700,30700,125
|
|
20240325,095500,1454537850,30650,30800,30800,30600,695
|
|
20240325,095400,1433204450,30750,30600,30750,30550,872
|
|
20240325,095300,1406463350,30550,30550,30550,30550,201
|
|
20240325,095200,1400322800,30550,30550,30550,30550,316
|
|
20240325,095100,1390669000,30500,30500,30550,30500,479
|
|
20240325,095000,1376055250,30550,30500,30550,30500,284
|
|
20240325,094900,1367391050,30550,30600,30600,30550,93
|
|
20240325,094800,1364549150,30550,30600,30600,30550,289
|
|
20240325,094700,1355716650,30600,30550,30600,30550,320
|
|
20240325,094600,1345934800,30550,30700,30700,30550,2065
|
|
20240325,094500,1282585300,30700,30750,30750,30700,1684
|
|
20240325,094400,1230858500,30750,30700,30750,30700,628
|
|
20240325,094300,1211547750,30700,30750,30750,30700,216
|
|
20240325,094200,1204912700,30750,30750,30750,30750,200
|
|
20240325,094100,1198762700,30700,30650,30700,30650,679
|
|
20240325,094000,1177951000,30600,30550,30600,30550,226
|
|
20240325,093900,1171046350,30450,30400,30500,30300,1237
|
|
20240325,093800,1133447800,30400,30450,30500,30350,4120
|
|
20240325,093700,1007868250,30400,30400,30450,30400,561
|
|
20240325,093600,990799850,30400,30550,30550,30400,1633
|
|
20240325,093500,941056850,30550,30550,30550,30500,524
|
|
20240325,093400,925058650,30550,30450,30550,30450,591
|
|
20240325,093300,907040350,30500,30450,30500,30450,398
|
|
20240325,093200,894902700,30450,30500,30500,30400,474
|
|
20240325,093100,880477450,30450,30600,30600,30450,4017
|
|
20240325,093000,757955900,30700,30750,30750,30600,868
|
|
20240325,092900,731338550,30750,30800,30800,30700,191
|
|
20240325,092800,725469750,30750,30750,30750,30650,444
|
|
20240325,092700,711830750,30700,30700,30750,30650,1673
|
|
20240325,092600,660462150,30750,30700,30750,30700,181
|
|
20240325,092500,654899150,30700,30800,30900,30700,1477
|
|
20240325,092400,609407150,30750,30800,30800,30750,1220
|
|
20240325,092300,571840850,30800,30850,30850,30800,310
|
|
20240325,092200,562277850,30850,30900,30900,30850,312
|
|
20240325,092100,552641250,30900,31000,31000,30900,180
|
|
20240325,092000,547065850,30900,30850,31000,30850,716
|
|
20240325,091900,524933700,30850,31100,31300,30850,765
|
|
20240325,091800,501178900,31100,31100,31300,31100,1360
|
|
20240325,091700,458789200,31150,31000,31150,30900,975
|
|
20240325,091600,428554550,30950,30850,31000,30850,503
|
|
20240325,091500,412995600,30800,30600,31000,30600,672
|
|
20240325,091400,392256200,30600,30550,30600,30550,729
|
|
20240325,091300,369948850,30600,30550,30600,30550,33
|
|
20240325,091200,368939100,30650,30550,30650,30550,324
|
|
20240325,091100,359034900,30550,30550,30600,30550,69
|
|
20240325,091000,356924250,30450,30450,30450,30450,467
|
|
20240325,090900,342704100,30400,30350,30400,30350,6
|
|
20240325,090800,342521800,30400,30350,30450,30350,251
|
|
20240325,090700,334903650,30350,30250,30350,30100,3413
|
|
20240325,090600,232002100,30200,30300,30300,30200,1214
|
|
20240325,090500,195331100,30300,30200,30300,30200,1020
|
|
20240325,090400,164526100,30250,30200,30250,30150,849
|
|
20240325,090300,138919750,30200,30250,30600,30050,2126
|
|
20240325,090200,74295300,30300,30400,30400,30300,484
|
|
20240325,090100,59602750,30400,30450,30800,30400,819
|
|
20240325,090000,34631800,30450,30650,30800,30450,1131
|