659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195600,5108650550,29650,29650,29650,29650,749
|
|
20240329,195500,5108650550,29650,29650,29650,29650,0
|
|
20240329,195400,5108650550,29650,29650,29650,29650,0
|
|
20240329,195300,5108650550,29650,29650,29650,29650,0
|
|
20240329,195200,5108650550,29650,29650,29650,29650,0
|
|
20240329,195100,5108650550,29650,29650,29650,29650,0
|
|
20240329,195000,5108650550,29650,29650,29650,29650,0
|
|
20240329,194900,5108650550,29650,29650,29650,29650,0
|
|
20240329,194800,5108650550,29650,29650,29650,29650,0
|
|
20240329,194700,5108650550,29650,29650,29650,29650,0
|
|
20240329,194600,5108650550,29650,29650,29650,29650,0
|
|
20240329,194500,5108650550,29650,29650,29650,29650,0
|
|
20240329,194400,5108650550,29650,29650,29650,29650,0
|
|
20240329,194300,5108650550,29650,29650,29650,29650,0
|
|
20240329,194200,5108650550,29650,29650,29650,29650,0
|
|
20240329,194100,5108650550,29650,29650,29650,29650,0
|
|
20240329,194000,5108650550,29650,29650,29650,29650,0
|
|
20240329,193900,5108650550,29650,29650,29650,29650,0
|
|
20240329,193800,5108650550,29650,29650,29650,29650,0
|
|
20240329,193700,5108650550,29650,29650,29650,29650,0
|
|
20240329,193600,5108650550,29650,29650,29650,29650,0
|
|
20240329,193500,5108650550,29650,29650,29650,29650,0
|
|
20240329,193400,5108650550,29650,29650,29650,29650,0
|
|
20240329,193300,5108650550,29650,29650,29650,29650,0
|
|
20240329,193200,5108650550,29650,29650,29650,29650,0
|
|
20240329,193100,5108650550,29650,29650,29650,29650,0
|
|
20240329,193000,5108650550,29650,29650,29650,29650,0
|
|
20240329,192900,5108650550,29650,29650,29650,29650,0
|
|
20240329,192800,5108650550,29650,29650,29650,29650,0
|
|
20240329,192700,5108650550,29650,29650,29650,29650,0
|
|
20240329,192600,5108650550,29650,29650,29650,29650,749
|
|
20240329,192500,5108650550,29650,29650,29650,29650,0
|
|
20240329,192400,5108650550,29650,29650,29650,29650,0
|
|
20240329,192300,5108650550,29650,29650,29650,29650,0
|
|
20240329,192200,5108650550,29650,29650,29650,29650,0
|
|
20240329,192100,5108650550,29650,29650,29650,29650,0
|
|
20240329,192000,5108650550,29650,29650,29650,29650,0
|
|
20240329,191900,5108650550,29650,29650,29650,29650,0
|
|
20240329,191800,5108650550,29650,29650,29650,29650,0
|
|
20240329,191700,5108650550,29650,29650,29650,29650,0
|
|
20240329,191600,5108650550,29650,29650,29650,29650,0
|
|
20240329,191500,5108650550,29650,29650,29650,29650,0
|
|
20240329,191400,5108650550,29650,29650,29650,29650,0
|
|
20240329,191300,5108650550,29650,29650,29650,29650,0
|
|
20240329,191200,5108650550,29650,29650,29650,29650,0
|
|
20240329,191100,5108650550,29650,29650,29650,29650,0
|
|
20240329,191000,5108650550,29650,29650,29650,29650,0
|
|
20240329,190900,5108650550,29650,29650,29650,29650,0
|
|
20240329,190800,5108650550,29650,29650,29650,29650,0
|
|
20240329,190700,5108650550,29650,29650,29650,29650,0
|
|
20240329,190600,5108650550,29650,29650,29650,29650,0
|
|
20240329,190500,5108650550,29650,29650,29650,29650,0
|
|
20240329,190400,5108650550,29650,29650,29650,29650,0
|
|
20240329,190300,5108650550,29650,29650,29650,29650,0
|
|
20240329,190200,5108650550,29650,29650,29650,29650,0
|
|
20240329,190100,5108650550,29650,29650,29650,29650,0
|
|
20240329,190000,5108650550,29650,29650,29650,29650,0
|
|
20240329,185900,5108650550,29650,29650,29650,29650,0
|
|
20240329,185800,5108650550,29650,29650,29650,29650,0
|
|
20240329,185700,5108650550,29650,29650,29650,29650,0
|
|
20240329,185600,5108650550,29650,29650,29650,29650,749
|
|
20240329,185500,5108650550,29650,29650,29650,29650,0
|
|
20240329,185400,5108650550,29650,29650,29650,29650,0
|
|
20240329,185300,5108650550,29650,29650,29650,29650,0
|
|
20240329,185200,5108650550,29650,29650,29650,29650,0
|
|
20240329,185100,5108650550,29650,29650,29650,29650,0
|
|
20240329,185000,5108650550,29650,29650,29650,29650,0
|
|
20240329,184900,5108650550,29650,29650,29650,29650,0
|
|
20240329,184800,5108650550,29650,29650,29650,29650,0
|
|
20240329,184700,5108650550,29650,29650,29650,29650,0
|
|
20240329,184600,5108650550,29650,29650,29650,29650,0
|
|
20240329,184500,5108650550,29650,29650,29650,29650,0
|
|
20240329,184400,5108650550,29650,29650,29650,29650,0
|
|
20240329,184300,5108650550,29650,29650,29650,29650,0
|
|
20240329,184200,5108650550,29650,29650,29650,29650,0
|
|
20240329,184100,5108650550,29650,29650,29650,29650,0
|
|
20240329,184000,5108650550,29650,29650,29650,29650,0
|
|
20240329,183900,5108650550,29650,29650,29650,29650,0
|
|
20240329,183800,5108650550,29650,29650,29650,29650,0
|
|
20240329,183700,5108650550,29650,29650,29650,29650,0
|
|
20240329,183600,5108650550,29650,29650,29650,29650,0
|
|
20240329,183500,5108650550,29650,29650,29650,29650,0
|
|
20240329,183400,5108650550,29650,29650,29650,29650,0
|
|
20240329,183300,5108650550,29650,29650,29650,29650,0
|
|
20240329,183200,5108650550,29650,29650,29650,29650,0
|
|
20240329,183100,5108650550,29650,29650,29650,29650,0
|
|
20240329,183000,5108650550,29650,29650,29650,29650,0
|
|
20240329,182900,5108650550,29650,29650,29650,29650,0
|
|
20240329,182800,5108650550,29650,29650,29650,29650,0
|
|
20240329,182700,5108650550,29650,29650,29650,29650,0
|
|
20240329,182600,5108650550,29650,29650,29650,29650,749
|
|
20240329,182500,5108650550,29650,29650,29650,29650,0
|
|
20240329,182400,5108650550,29650,29650,29650,29650,0
|
|
20240329,182300,5108650550,29650,29650,29650,29650,0
|
|
20240329,182200,5108650550,29650,29650,29650,29650,0
|
|
20240329,182100,5108650550,29650,29650,29650,29650,0
|
|
20240329,182000,5108650550,29650,29650,29650,29650,0
|
|
20240329,181900,5108650550,29650,29650,29650,29650,0
|
|
20240329,181800,5108650550,29650,29650,29650,29650,0
|
|
20240329,181700,5108650550,29650,29650,29650,29650,0
|
|
20240329,181600,5108650550,29650,29650,29650,29650,0
|
|
20240329,181500,5108650550,29650,29650,29650,29650,0
|
|
20240329,181400,5108650550,29650,29650,29650,29650,0
|
|
20240329,181300,5108650550,29650,29650,29650,29650,0
|
|
20240329,181200,5108650550,29650,29650,29650,29650,0
|
|
20240329,181100,5108650550,29650,29650,29650,29650,0
|
|
20240329,181000,5108650550,29650,29650,29650,29650,0
|
|
20240329,180900,5108650550,29650,29650,29650,29650,0
|
|
20240329,180800,5108650550,29650,29650,29650,29650,0
|
|
20240329,180700,5108650550,29650,29650,29650,29650,0
|
|
20240329,180600,5108650550,29650,29650,29650,29650,0
|
|
20240329,180500,5108650550,29650,29650,29650,29650,0
|
|
20240329,180400,5108650550,29650,29650,29650,29650,0
|
|
20240329,180300,5108650550,29650,29650,29650,29650,0
|
|
20240329,180200,5108650550,29650,29650,29650,29650,0
|
|
20240329,180100,5108650550,29650,29650,29650,29650,0
|
|
20240329,180000,5108650550,29650,29650,29650,29650,0
|
|
20240329,175900,5108650550,29650,29650,29650,29650,0
|
|
20240329,175800,5108650550,29650,29650,29650,29650,0
|
|
20240329,175700,5108650550,29650,29650,29650,29650,0
|
|
20240329,175600,5108650550,29650,29650,29650,29650,749
|
|
20240329,175500,5108650550,29650,29650,29650,29650,0
|
|
20240329,175400,5108650550,29650,29650,29650,29650,0
|
|
20240329,175300,5108650550,29650,29650,29650,29650,0
|
|
20240329,175200,5108650550,29650,29650,29650,29650,0
|
|
20240329,175100,5108650550,29650,29650,29650,29650,0
|
|
20240329,175000,5108650550,29650,29650,29650,29650,0
|
|
20240329,174900,5108650550,29650,29650,29650,29650,0
|
|
20240329,174800,5108650550,29650,29650,29650,29650,0
|
|
20240329,174700,5108650550,29650,29650,29650,29650,0
|
|
20240329,174600,5108650550,29650,29650,29650,29650,0
|
|
20240329,174500,5108650550,29650,29650,29650,29650,0
|
|
20240329,174400,5108650550,29650,29650,29650,29650,0
|
|
20240329,174300,5108650550,29650,29650,29650,29650,0
|
|
20240329,174200,5108650550,29650,29650,29650,29650,0
|
|
20240329,174100,5108650550,29650,29650,29650,29650,0
|
|
20240329,174000,5108650550,29650,29650,29650,29650,0
|
|
20240329,173900,5108650550,29650,29650,29650,29650,0
|
|
20240329,173800,5108650550,29650,29650,29650,29650,0
|
|
20240329,173700,5108650550,29650,29650,29650,29650,0
|
|
20240329,173600,5108650550,29650,29650,29650,29650,0
|
|
20240329,173500,5108650550,29650,29650,29650,29650,0
|
|
20240329,173400,5108650550,29650,29650,29650,29650,0
|
|
20240329,173300,5108650550,29650,29650,29650,29650,0
|
|
20240329,173200,5108650550,29650,29650,29650,29650,0
|
|
20240329,173100,5108650550,29650,29650,29650,29650,0
|
|
20240329,173000,5108650550,29650,29650,29650,29650,0
|
|
20240329,172900,5108650550,29650,29650,29650,29650,0
|
|
20240329,172800,5108650550,29650,29650,29650,29650,0
|
|
20240329,172700,5108650550,29650,29650,29650,29650,0
|
|
20240329,172600,5108650550,29650,29650,29650,29650,749
|
|
20240329,172500,5108650550,29650,29650,29650,29650,0
|
|
20240329,172400,5108650550,29650,29650,29650,29650,0
|
|
20240329,172300,5108650550,29650,29650,29650,29650,0
|
|
20240329,172200,5108650550,29650,29650,29650,29650,0
|
|
20240329,172100,5108650550,29650,29650,29650,29650,0
|
|
20240329,172000,5108650550,29650,29650,29650,29650,0
|
|
20240329,171900,5108650550,29650,29650,29650,29650,0
|
|
20240329,171800,5108650550,29650,29650,29650,29650,0
|
|
20240329,171700,5108650550,29650,29650,29650,29650,0
|
|
20240329,171600,5108650550,29650,29650,29650,29650,0
|
|
20240329,171500,5108650550,29650,29650,29650,29650,0
|
|
20240329,171400,5108650550,29650,29650,29650,29650,0
|
|
20240329,171300,5108650550,29650,29650,29650,29650,0
|
|
20240329,171200,5108650550,29650,29650,29650,29650,0
|
|
20240329,171100,5108650550,29650,29650,29650,29650,0
|
|
20240329,171000,5108650550,29650,29650,29650,29650,0
|
|
20240329,170900,5108650550,29650,29650,29650,29650,0
|
|
20240329,170800,5108650550,29650,29650,29650,29650,0
|
|
20240329,170700,5108650550,29650,29650,29650,29650,0
|
|
20240329,170600,5108650550,29650,29650,29650,29650,0
|
|
20240329,170500,5108650550,29650,29650,29650,29650,0
|
|
20240329,170400,5108650550,29650,29650,29650,29650,0
|
|
20240329,170300,5108650550,29650,29650,29650,29650,0
|
|
20240329,170200,5108650550,29650,29650,29650,29650,0
|
|
20240329,170100,5108650550,29650,29650,29650,29650,0
|
|
20240329,170000,5108650550,29650,29650,29650,29650,0
|
|
20240329,165900,5108650550,29650,29650,29650,29650,0
|
|
20240329,165800,5108650550,29650,29650,29650,29650,0
|
|
20240329,165700,5108650550,29650,29650,29650,29650,0
|
|
20240329,165600,5108650550,29650,29650,29650,29650,749
|
|
20240329,165500,5108650550,29650,29650,29650,29650,0
|
|
20240329,165400,5108650550,29650,29650,29650,29650,0
|
|
20240329,165300,5108650550,29650,29650,29650,29650,0
|
|
20240329,165200,5108650550,29650,29650,29650,29650,0
|
|
20240329,165100,5108650550,29650,29650,29650,29650,0
|
|
20240329,165000,5108650550,29650,29650,29650,29650,0
|
|
20240329,164900,5108650550,29650,29650,29650,29650,0
|
|
20240329,164800,5108650550,29650,29650,29650,29650,0
|
|
20240329,164700,5108650550,29650,29650,29650,29650,0
|
|
20240329,164600,5108650550,29650,29650,29650,29650,0
|
|
20240329,164500,5108650550,29650,29650,29650,29650,0
|
|
20240329,164400,5108650550,29650,29650,29650,29650,0
|
|
20240329,164300,5108650550,29650,29650,29650,29650,0
|
|
20240329,164200,5108650550,29650,29650,29650,29650,0
|
|
20240329,164100,5108650550,29650,29650,29650,29650,0
|
|
20240329,164000,5108650550,29650,29650,29650,29650,0
|
|
20240329,163900,5108650550,29650,29650,29650,29650,0
|
|
20240329,163800,5108650550,29650,29650,29650,29650,0
|
|
20240329,163700,5108650550,29650,29650,29650,29650,0
|
|
20240329,163600,5108650550,29650,29650,29650,29650,0
|
|
20240329,163500,5108650550,29650,29650,29650,29650,0
|
|
20240329,163400,5108650550,29650,29650,29650,29650,0
|
|
20240329,163300,5108650550,29650,29650,29650,29650,0
|
|
20240329,163200,5108650550,29650,29650,29650,29650,0
|
|
20240329,163100,5108650550,29650,29650,29650,29650,0
|
|
20240329,163000,5108650550,29650,29650,29650,29650,0
|
|
20240329,162900,5108650550,29650,29650,29650,29650,0
|
|
20240329,162800,5108650550,29650,29650,29650,29650,0
|
|
20240329,162700,5108650550,29650,29650,29650,29650,0
|
|
20240329,162600,5108650550,29650,29650,29650,29650,749
|
|
20240329,162500,5108650550,29650,29650,29650,29650,0
|
|
20240329,162400,5108650550,29650,29650,29650,29650,0
|
|
20240329,162300,5108650550,29650,29650,29650,29650,0
|
|
20240329,162200,5108650550,29650,29650,29650,29650,0
|
|
20240329,162100,5108650550,29650,29650,29650,29650,0
|
|
20240329,162000,5108650550,29650,29650,29650,29650,0
|
|
20240329,161900,5108650550,29650,29650,29650,29650,0
|
|
20240329,161800,5108650550,29650,29650,29650,29650,0
|
|
20240329,161700,5108650550,29650,29650,29650,29650,0
|
|
20240329,161600,5108650550,29650,29650,29650,29650,0
|
|
20240329,161500,5108650550,29650,29650,29650,29650,0
|
|
20240329,161400,5108650550,29650,29650,29650,29650,0
|
|
20240329,161300,5108650550,29650,29650,29650,29650,0
|
|
20240329,161200,5108650550,29650,29650,29650,29650,0
|
|
20240329,161100,5108650550,29650,29650,29650,29650,0
|
|
20240329,161000,5108650550,29650,29650,29650,29650,0
|
|
20240329,160900,5108650550,29650,29650,29650,29650,0
|
|
20240329,160800,5108650550,29650,29650,29650,29650,0
|
|
20240329,160700,5108650550,29650,29650,29650,29650,0
|
|
20240329,160600,5108650550,29650,29650,29650,29650,0
|
|
20240329,160500,5108650550,29650,29650,29650,29650,0
|
|
20240329,160400,5108650550,29650,29650,29650,29650,0
|
|
20240329,160300,5108650550,29650,29650,29650,29650,0
|
|
20240329,160200,5108650550,29650,29650,29650,29650,0
|
|
20240329,160100,5108650550,29650,29650,29650,29650,0
|
|
20240329,160000,5108650550,29650,29650,29650,29650,0
|
|
20240329,155900,5108650550,29650,29650,29650,29650,0
|
|
20240329,155800,5108650550,29650,29650,29650,29650,0
|
|
20240329,155700,5108650550,29650,29650,29650,29650,0
|
|
20240329,155600,5108650550,29650,29650,29650,29650,749
|
|
20240329,155500,5108650550,29650,29650,29650,29650,0
|
|
20240329,155400,5108650550,29650,29650,29650,29650,0
|
|
20240329,155300,5108650550,29650,29650,29650,29650,0
|
|
20240329,155200,5108650550,29650,29650,29650,29650,0
|
|
20240329,155100,5108650550,29650,29650,29650,29650,0
|
|
20240329,155000,5108650550,29650,29650,29650,29650,0
|
|
20240329,154900,5108650550,29650,29650,29650,29650,0
|
|
20240329,154800,5108650550,29650,29650,29650,29650,0
|
|
20240329,154700,5108650550,29650,29650,29650,29650,0
|
|
20240329,154600,5108650550,29650,29650,29650,29650,0
|
|
20240329,154500,5108650550,29650,29650,29650,29650,0
|
|
20240329,154400,5108650550,29650,29650,29650,29650,0
|
|
20240329,154300,5108650550,29650,29650,29650,29650,0
|
|
20240329,154200,5108650550,29650,29650,29650,29650,0
|
|
20240329,154100,5108650550,29650,29650,29650,29650,0
|
|
20240329,154000,5108650550,29650,29650,29650,29650,0
|
|
20240329,153900,5108650550,29650,29650,29650,29650,0
|
|
20240329,153800,5108650550,29650,29650,29650,29650,0
|
|
20240329,153700,5108650550,29650,29650,29650,29650,0
|
|
20240329,153600,5108650550,29650,29650,29650,29650,0
|
|
20240329,153500,5108650550,29650,29650,29650,29650,0
|
|
20240329,153400,5108650550,29650,29650,29650,29650,0
|
|
20240329,153300,5108650550,29650,29650,29650,29650,0
|
|
20240329,153200,5108650550,29650,29650,29650,29650,0
|
|
20240329,153100,5108650550,29650,29650,29650,29650,0
|
|
20240329,153000,5108650550,29650,29650,29650,29650,749
|
|
20240329,152900,5086442700,29450,29450,29450,29450,0
|
|
20240329,152800,5086442700,29450,29450,29450,29450,0
|
|
20240329,152700,5086442700,29450,29450,29450,29450,0
|
|
20240329,152600,5086442700,29450,29450,29450,29450,0
|
|
20240329,152500,5086442700,29450,29450,29450,29450,0
|
|
20240329,152400,5086442700,29450,29450,29450,29450,0
|
|
20240329,152300,5086442700,29450,29450,29450,29450,0
|
|
20240329,152200,5086442700,29450,29450,29450,29450,0
|
|
20240329,152100,5086442700,29450,29450,29450,29450,0
|
|
20240329,152000,5086442700,29450,29450,29450,29450,0
|
|
20240329,151900,5086442700,29450,29450,29450,29450,233
|
|
20240329,151800,5079580850,29450,29650,29650,29450,473
|
|
20240329,151700,5065592400,29700,29450,29700,29450,494
|
|
20240329,151600,5050942200,29650,29700,29700,29400,663
|
|
20240329,151500,5031307100,29700,29450,29700,29450,549
|
|
20240329,151400,5015086400,29450,29450,29500,29400,494
|
|
20240329,151300,5000534250,29450,29400,29450,29400,473
|
|
20240329,151200,4986613700,29400,29400,29450,29300,812
|
|
20240329,151100,4962753050,29400,29300,29400,29300,818
|
|
20240329,151000,4938727850,29300,29300,29300,29300,185
|
|
20240329,150900,4933307350,29350,29300,29350,29300,206
|
|
20240329,150800,4927271450,29350,29350,29350,29350,3
|
|
20240329,150700,4927183400,29350,29400,29450,29350,105
|
|
20240329,150600,4924096400,29350,29400,29400,29350,103
|
|
20240329,150500,4921068300,29450,29350,29450,29350,369
|
|
20240329,150400,4910219650,29400,29400,29400,29400,221
|
|
20240329,150300,4903722250,29350,29350,29400,29350,54
|
|
20240329,150200,4902136450,29350,29350,29350,29350,13
|
|
20240329,150100,4901754900,29350,29350,29350,29350,2
|
|
20240329,150000,4901696200,29300,29250,29300,29250,47
|
|
20240329,145900,4900319200,29300,29400,29400,29300,9
|
|
20240329,145800,4900055400,29300,29350,29350,29300,19
|
|
20240329,145700,4899497850,29250,29400,29450,29250,4
|
|
20240329,145600,4899380400,29450,29250,29450,29250,1311
|
|
20240329,145500,4860802050,29250,29200,29250,29200,5
|
|
20240329,145400,4860655850,29200,29200,29200,29200,0
|
|
20240329,145300,4860655850,29200,29250,29250,29200,579
|
|
20240329,145200,4843745650,29300,29300,29300,29300,11
|
|
20240329,145100,4843423350,29300,29250,29300,29250,4
|
|
20240329,145000,4843306200,29250,29250,29250,29250,1
|
|
20240329,144900,4843276950,29250,29250,29250,29250,43
|
|
20240329,144800,4842019200,29200,29200,29250,29200,97
|
|
20240329,144700,4839186650,29200,29200,29200,29200,238
|
|
20240329,144600,4832237050,29200,29200,29200,29200,25
|
|
20240329,144500,4831507050,29200,29250,29250,29200,3
|
|
20240329,144400,4831419350,29250,29200,29250,29200,5
|
|
20240329,144300,4831273150,29200,29250,29250,29200,32
|
|
20240329,144200,4830338000,29250,29200,29250,29200,193
|
|
20240329,144100,4824702250,29250,29250,29250,29250,77
|
|
20240329,144000,4822450000,29250,29300,29300,29250,5
|
|
20240329,143900,4822303600,29300,29300,29300,29300,0
|
|
20240329,143800,4822303600,29300,29300,29300,29300,2
|
|
20240329,143700,4822245000,29300,29300,29300,29300,55
|
|
20240329,143600,4820633500,29300,29300,29300,29300,52
|
|
20240329,143500,4819109900,29300,29300,29300,29300,10
|
|
20240329,143400,4818816900,29300,29300,29300,29300,34
|
|
20240329,143300,4817820700,29250,29300,29300,29250,9
|
|
20240329,143200,4817557150,29300,29300,29300,29300,0
|
|
20240329,143100,4817557150,29300,29200,29300,29200,4
|
|
20240329,143000,4817440100,29300,29250,29350,29250,16
|
|
20240329,142900,4816971900,29250,29250,29250,29200,47
|
|
20240329,142800,4815597350,29300,29300,29300,29250,131
|
|
20240329,142700,4811761550,29300,29300,29300,29300,8
|
|
20240329,142600,4811527150,29250,29300,29300,29250,2171
|
|
20240329,142500,4747916900,29350,29350,29350,29350,17
|
|
20240329,142400,4747417950,29350,29300,29350,29300,6
|
|
20240329,142300,4747241900,29350,29350,29350,29350,20
|
|
20240329,142200,4746654900,29350,29400,29400,29350,1104
|
|
20240329,142100,4714252000,29350,29600,29600,29350,3541
|
|
20240329,142000,4610033500,29600,29600,29600,29600,60
|
|
20240329,141900,4608257500,29550,29550,29550,29550,3
|
|
20240329,141800,4608168850,29600,29600,29600,29600,3
|
|
20240329,141700,4608080050,29550,29550,29600,29550,8
|
|
20240329,141600,4607843500,29600,29550,29600,29550,22
|
|
20240329,141500,4607192400,29600,29600,29600,29600,3
|
|
20240329,141400,4607103600,29550,29600,29600,29550,3
|
|
20240329,141300,4607014850,29600,29600,29600,29600,3
|
|
20240329,141200,4606926050,29550,29550,29550,29550,1
|
|
20240329,141100,4606896500,29600,29600,29600,29600,3
|
|
20240329,141000,4606807700,29600,29600,29600,29600,3
|
|
20240329,140900,4606718900,29600,29600,29600,29600,0
|
|
20240329,140800,4606718900,29600,29600,29600,29600,3
|
|
20240329,140700,4606630100,29550,29600,29600,29550,3
|
|
20240329,140600,4606541350,29600,29550,29600,29550,5
|
|
20240329,140500,4606393400,29550,29550,29550,29550,157
|
|
20240329,140400,4601754050,29550,29550,29550,29550,0
|
|
20240329,140300,4601754050,29550,29550,29600,29550,4
|
|
20240329,140200,4601635800,29550,29550,29550,29500,22
|
|
20240329,140100,4600986400,29550,29550,29550,29550,4
|
|
20240329,140000,4600868200,29600,29650,29650,29600,137
|
|
20240329,135900,4596812750,29600,29600,29600,29600,2
|
|
20240329,135800,4596753550,29600,29600,29600,29600,1
|
|
20240329,135700,4596723950,29600,29550,29600,29550,3
|
|
20240329,135600,4596635200,29500,29500,29500,29500,0
|
|
20240329,135500,4596635200,29500,29650,29650,29500,4
|
|
20240329,135400,4596517050,29600,29600,29600,29600,158
|
|
20240329,135300,4591840250,29600,29550,29600,29550,5
|
|
20240329,135200,4591692350,29550,29600,29600,29550,72
|
|
20240329,135100,4589561750,29600,29600,29650,29600,5
|
|
20240329,135000,4589413700,29550,29550,29550,29550,2
|
|
20240329,134900,4589354600,29550,29550,29600,29550,3
|
|
20240329,134800,4589265900,29650,29650,29650,29600,770
|
|
20240329,134700,4566443100,29700,29650,29700,29650,4
|
|
20240329,134600,4566324350,29700,29650,29700,29650,4
|
|
20240329,134500,4566205600,29650,29650,29650,29650,6
|
|
20240329,134400,4566027700,29700,29650,29700,29650,5
|
|
20240329,134300,4565879300,29700,29750,29750,29700,102
|
|
20240329,134200,4562849800,29750,29700,29750,29700,715
|
|
20240329,134100,4541614150,29750,29700,29750,29700,4
|
|
20240329,134000,4541495200,29750,29750,29750,29750,3
|
|
20240329,133900,4541405950,29700,29750,29750,29700,163
|
|
20240329,133800,4536564700,29650,29700,29750,29650,970
|
|
20240329,133700,4507724950,29750,29700,29750,29700,5
|
|
20240329,133600,4507576300,29700,29750,29750,29700,4
|
|
20240329,133500,4507457350,29750,29750,29750,29750,0
|
|
20240329,133400,4507457350,29750,29700,29750,29700,4
|
|
20240329,133300,4507338450,29750,29750,29750,29750,89
|
|
20240329,133200,4504690700,29700,29650,29700,29650,261
|
|
20240329,133100,4496939050,29700,29700,29700,29650,507
|
|
20240329,133000,4481881200,29750,29700,29750,29700,166
|
|
20240329,132900,4476950850,29700,29750,29750,29700,90
|
|
20240329,132800,4474273500,29750,29750,29750,29750,0
|
|
20240329,132700,4474273500,29750,29700,29750,29700,294
|
|
20240329,132600,4465529550,29650,29700,29700,29650,242
|
|
20240329,132500,4458342250,29700,29700,29700,29700,13
|
|
20240329,132400,4457956150,29700,29650,29700,29650,5
|
|
20240329,132300,4457807750,29700,29700,29700,29700,203
|
|
20240329,132200,4451778650,29650,29700,29700,29650,4
|
|
20240329,132100,4451659900,29650,29650,29650,29650,2
|
|
20240329,132000,4451600600,29650,29650,29650,29650,0
|
|
20240329,131900,4451600600,29650,29650,29700,29550,597
|
|
20240329,131800,4433899700,29650,29550,29650,29550,226
|
|
20240329,131700,4427220800,29650,29650,29650,29650,1
|
|
20240329,131600,4427191150,29600,29600,29650,29500,1309
|
|
20240329,131500,4388394900,29550,29550,29550,29550,0
|
|
20240329,131400,4388394900,29550,29500,29550,29500,57
|
|
20240329,131300,4386713250,29500,29450,29550,29450,24
|
|
20240329,131200,4386006200,29600,29550,29600,29450,107
|
|
20240329,131100,4382839600,29500,29500,29500,29500,2
|
|
20240329,131000,4382780600,29450,29450,29450,29450,1
|
|
20240329,130900,4382751150,29500,29450,29500,29450,4
|
|
20240329,130800,4382633200,29500,29500,29500,29500,5
|
|
20240329,130700,4382485700,29500,29500,29500,29450,5
|
|
20240329,130600,4382338250,29500,29550,29550,29500,33
|
|
20240329,130500,4381363250,29500,29500,29500,29500,1
|
|
20240329,130400,4381333750,29500,29400,29500,29400,7
|
|
20240329,130300,4381127600,29450,29450,29500,29450,13
|
|
20240329,130200,4380744650,29400,29450,29450,29400,8
|
|
20240329,130100,4380509100,29450,29400,29450,29400,152
|
|
20240329,130000,4376040250,29500,29500,29500,29400,134
|
|
20240329,125900,4372087700,29450,29450,29450,29450,3
|
|
20240329,125800,4371999350,29400,29400,29400,29400,2
|
|
20240329,125700,4371940550,29400,29450,29450,29400,21
|
|
20240329,125600,4371322150,29450,29300,29450,29300,4
|
|
20240329,125500,4371204650,29300,29250,29350,29250,1026
|
|
20240329,125400,4341141800,29300,29300,29300,29300,0
|
|
20240329,125300,4341141800,29300,29150,29300,29150,15
|
|
20240329,125200,4340703100,29150,29150,29150,29150,0
|
|
20240329,125100,4340703100,29150,29150,29150,29150,11
|
|
20240329,125000,4340382450,29250,29250,29250,29250,0
|
|
20240329,124900,4340382450,29250,29150,29250,29150,179
|
|
20240329,124800,4335147600,29150,29200,29200,29150,12
|
|
20240329,124700,4334797300,29150,29150,29150,29150,0
|
|
20240329,124600,4334797300,29150,29250,29250,29150,233
|
|
20240329,124500,4327996700,29250,29250,29250,29250,14
|
|
20240329,124400,4327587200,29300,29300,29300,29300,0
|
|
20240329,124300,4327587200,29300,29250,29300,29150,3024
|
|
20240329,124200,4239354650,29250,29250,29250,29250,3
|
|
20240329,124100,4239266900,29250,29250,29250,29250,115
|
|
20240329,124000,4235903150,29250,29250,29250,29250,1
|
|
20240329,123900,4235873900,29250,29200,29250,29200,3
|
|
20240329,123800,4235786200,29250,29250,29250,29200,5
|
|
20240329,123700,4235640050,29300,29300,29300,29300,1
|
|
20240329,123600,4235610750,29300,29200,29300,29200,262
|
|
20240329,123500,4227934500,29200,29200,29200,29200,0
|
|
20240329,123400,4227934500,29200,29200,29200,29200,1
|
|
20240329,123300,4227905300,29200,29250,29250,29200,2
|
|
20240329,123200,4227846850,29200,29200,29200,29200,0
|
|
20240329,123100,4227846850,29200,29200,29250,29200,8
|
|
20240329,123000,4227613000,29300,29250,29300,29250,343
|
|
20240329,122900,4217563300,29150,29250,29300,29150,18
|
|
20240329,122800,4217036700,29150,29150,29150,29150,1
|
|
20240329,122700,4217007550,29100,29100,29100,29100,1
|
|
20240329,122600,4216978450,29100,29100,29100,29100,0
|
|
20240329,122500,4216978450,29100,29100,29100,29100,1
|
|
20240329,122400,4216949350,29200,29200,29250,29200,3
|
|
20240329,122300,4216861700,29100,29200,29200,29100,3
|
|
20240329,122200,4216774300,29100,29100,29100,29100,1
|
|
20240329,122100,4216745200,29300,29250,29300,29100,1005
|
|
20240329,122000,4187420400,29250,29250,29250,29250,1
|
|
20240329,121900,4187391150,29250,29300,29300,29250,401
|
|
20240329,121800,4175641900,29300,29300,29300,29300,1
|
|
20240329,121700,4175612600,29300,29350,29350,29300,11
|
|
20240329,121600,4175289800,29300,29300,29300,29300,0
|
|
20240329,121500,4175289800,29300,29300,29300,29300,2
|
|
20240329,121400,4175231200,29300,29300,29300,29300,0
|
|
20240329,121300,4175231200,29300,29300,29300,29300,2
|
|
20240329,121200,4175172600,29350,29300,29350,29300,21
|
|
20240329,121100,4174556300,29300,29300,29300,29300,110
|
|
20240329,121000,4171333300,29300,29300,29300,29300,2
|
|
20240329,120900,4171274700,29300,29300,29300,29300,0
|
|
20240329,120800,4171274700,29300,29300,29300,29300,1
|
|
20240329,120700,4171245400,29300,29300,29300,29300,2
|
|
20240329,120600,4171186800,29300,29300,29300,29300,0
|
|
20240329,120500,4171186800,29300,29300,29300,29300,3
|
|
20240329,120400,4171098900,29300,29300,29300,29300,0
|
|
20240329,120300,4171098900,29300,29300,29300,29300,2
|
|
20240329,120200,4171040300,29350,29350,29350,29350,0
|
|
20240329,120100,4171040300,29350,29300,29350,29300,1021
|
|
20240329,120000,4141074000,29200,29200,29300,29200,3
|
|
20240329,115900,4140986300,29200,29200,29350,29200,23
|
|
20240329,115800,4140313800,29200,29200,29200,29200,0
|
|
20240329,115700,4140313800,29200,29300,29300,29200,147
|
|
20240329,115600,4136006900,29200,29200,29200,29200,0
|
|
20240329,115500,4136006900,29200,29250,29250,29200,3
|
|
20240329,115400,4135919250,29200,29200,29200,29200,1
|
|
20240329,115300,4135890050,29200,29250,29250,29150,4
|
|
20240329,115200,4135773250,29150,29150,29150,29150,1
|
|
20240329,115100,4135744100,29150,29150,29200,29150,3
|
|
20240329,115000,4135656600,29200,29200,29200,29200,999
|
|
20240329,114900,4106485800,29200,29300,29300,29200,1220
|
|
20240329,114800,4070824950,29300,29300,29300,29300,1
|
|
20240329,114700,4070795650,29300,29300,29300,29300,1
|
|
20240329,114600,4070766350,29250,29250,29250,29250,1
|
|
20240329,114500,4070737100,29250,29250,29250,29250,1
|
|
20240329,114400,4070707850,29300,29300,29300,29300,1
|
|
20240329,114300,4070678550,29250,29300,29300,29250,51
|
|
20240329,114200,4069184300,29300,29300,29300,29300,3
|
|
20240329,114100,4069096400,29300,29300,29300,29300,170
|
|
20240329,114000,4064115400,29250,29350,29350,29250,53
|
|
20240329,113900,4062559950,29450,29250,29450,29250,4
|
|
20240329,113800,4062442650,29450,29250,29450,29250,3
|
|
20240329,113700,4062354600,29250,29250,29250,29250,0
|
|
20240329,113600,4062354600,29250,29300,29300,29250,64
|
|
20240329,113500,4060479500,29250,29250,29300,29250,103
|
|
20240329,113400,4057466650,29250,29250,29250,29250,1
|
|
20240329,113300,4057437400,29300,29300,29300,29300,39
|
|
20240329,113200,4056294700,29300,29300,29300,29250,150
|
|
20240329,113100,4051900700,29350,29350,29350,29350,1
|
|
20240329,113000,4051871350,29300,29300,29300,29300,17
|
|
20240329,112900,4051373250,29250,29300,29300,29250,801
|
|
20240329,112800,4027904000,29300,29300,29300,29300,2
|
|
20240329,112700,4027845400,29350,29450,29450,29300,1848
|
|
20240329,112600,3973673450,29450,29450,29450,29450,22
|
|
20240329,112500,3973025550,29450,29450,29450,29450,79
|
|
20240329,112400,3970699000,29450,29450,29450,29450,1
|
|
20240329,112300,3970669550,29450,29450,29450,29450,787
|
|
20240329,112200,3947492400,29450,29500,29500,29450,4
|
|
20240329,112100,3947374450,29500,29450,29500,29400,130
|
|
20240329,112000,3943545950,29450,29450,29450,29450,274
|
|
20240329,111900,3935476650,29500,29550,29550,29500,196
|
|
20240329,111800,3929692500,29550,29600,29600,29550,71
|
|
20240329,111700,3927593700,29700,29700,29700,29700,0
|
|
20240329,111600,3927593700,29700,29700,29700,29600,551
|
|
20240329,111500,3911281000,29700,29700,29700,29650,38
|
|
20240329,111400,3910152950,29700,29700,29700,29700,0
|
|
20240329,111300,3910152950,29700,29600,29700,29600,8
|
|
20240329,111200,3909915450,29650,29600,29650,29600,485
|
|
20240329,111100,3895559300,29650,29650,29650,29650,0
|
|
20240329,111000,3895559300,29650,29650,29650,29650,0
|
|
20240329,110900,3895559300,29650,29700,29750,29650,100
|
|
20240329,110800,3892591100,29750,29750,29750,29750,483
|
|
20240329,110700,3878221850,29750,29800,29800,29750,132
|
|
20240329,110600,3874289850,29800,29900,29900,29800,1469
|
|
20240329,110500,3830452650,30050,30050,30050,30050,0
|
|
20240329,110400,3830452650,30050,30050,30050,30050,0
|
|
20240329,110300,3830452650,30050,30050,30050,30050,0
|
|
20240329,110200,3830452650,30050,30050,30050,30050,101
|
|
20240329,110100,3827417600,30150,30100,30150,30100,133
|
|
20240329,110000,3823414250,30050,30100,30100,30050,11
|
|
20240329,105900,3823083250,30150,30100,30150,30050,27
|
|
20240329,105800,3822270550,30150,30050,30150,30050,11
|
|
20240329,105700,3821939100,30150,30000,30200,30000,2165
|
|
20240329,105600,3756847200,30000,30000,30000,30000,21
|
|
20240329,105500,3756217200,30000,29900,30000,29900,899
|
|
20240329,105400,3729292000,29900,29950,29950,29900,83
|
|
20240329,105300,3726807400,29950,29950,29950,29950,683
|
|
20240329,105200,3706351550,29900,29950,29950,29900,210
|
|
20240329,105100,3700071850,29950,30000,30000,29900,252
|
|
20240329,105000,3692523800,29950,29950,30000,29800,491
|
|
20240329,104900,3677858350,29950,29950,29950,29900,341
|
|
20240329,104800,3667660300,29950,29950,29950,29900,871
|
|
20240329,104700,3641574600,30000,30000,30000,30000,33
|
|
20240329,104600,3640584600,30000,30100,30100,30000,684
|
|
20240329,104500,3620054750,30100,30050,30100,30050,44
|
|
20240329,104400,3618731650,30100,30100,30100,30100,24
|
|
20240329,104300,3618009250,30100,30100,30100,30100,32
|
|
20240329,104200,3617046050,30100,30100,30100,30100,19
|
|
20240329,104100,3616474150,30050,30050,30050,30050,18
|
|
20240329,104000,3615933250,30050,29950,30100,29950,3863
|
|
20240329,103900,3500041050,29950,30250,30250,29950,1452
|
|
20240329,103800,3456219400,30250,30250,30250,30200,34
|
|
20240329,103700,3455191450,30200,30250,30250,30200,20
|
|
20240329,103600,3454586500,30250,30250,30300,30250,321
|
|
20240329,103500,3444863200,30300,30350,30350,30300,793
|
|
20240329,103400,3420834150,30350,30300,30350,30300,231
|
|
20240329,103300,3413824750,30350,30250,30350,30150,1088
|
|
20240329,103200,3380889350,30150,30100,30250,30100,570
|
|
20240329,103100,3363678800,30150,30100,30250,30100,1630
|
|
20240329,103000,3314422750,30200,30200,30250,30150,1329
|
|
20240329,102900,3274287000,30200,30050,30200,30050,1361
|
|
20240329,102800,3233208700,30000,30050,30150,30000,2404
|
|
20240329,102700,3160915400,30000,29950,30000,29950,6340
|
|
20240329,102600,2970983750,29900,29900,29900,29900,912
|
|
20240329,102500,2943714950,29900,29850,29900,29850,22
|
|
20240329,102400,2943057700,29850,29850,29900,29850,19
|
|
20240329,102300,2942489850,29850,29950,29950,29850,194
|
|
20240329,102200,2936697250,29850,29900,29900,29850,1053
|
|
20240329,102100,2905242900,29900,29950,29950,29900,69
|
|
20240329,102000,2903178850,29900,29900,29900,29900,94
|
|
20240329,101900,2900368250,29900,29850,29900,29850,406
|
|
20240329,101800,2888248650,29900,29950,29950,29900,646
|
|
20240329,101700,2868932800,29950,29950,29950,29950,3311
|
|
20240329,101600,2769768350,29950,29950,29950,29900,440
|
|
20240329,101500,2756601150,29950,29900,29950,29900,48
|
|
20240329,101400,2755164000,29900,29900,29950,29900,185
|
|
20240329,101300,2749632450,29850,29900,29900,29850,11
|
|
20240329,101200,2749303650,29900,29900,29900,29900,24
|
|
20240329,101100,2748586050,29900,29900,29900,29900,75
|
|
20240329,101000,2746343550,29900,29950,29950,29900,819
|
|
20240329,100900,2721816300,29900,29900,29900,29900,175
|
|
20240329,100800,2716583800,29900,29900,29900,29900,154
|
|
20240329,100700,2711979200,29800,29950,29950,29800,608
|
|
20240329,100600,2693801150,29950,29850,29950,29850,1639
|
|
20240329,100500,2644802700,29800,29800,29850,29700,210
|
|
20240329,100400,2638560400,29800,29800,29800,29800,176
|
|
20240329,100300,2633315600,29750,29800,29800,29750,751
|
|
20240329,100200,2610972700,29750,29750,29750,29750,30
|
|
20240329,100100,2610080200,29750,29800,29800,29700,41
|
|
20240329,100000,2608860050,29750,29700,29750,29700,387
|
|
20240329,095900,2597354100,29600,29700,29700,29600,81
|
|
20240329,095800,2594952050,29700,29700,29700,29700,33
|
|
20240329,095700,2593971950,29700,29700,29700,29650,375
|
|
20240329,095600,2582836950,29700,29650,29700,29650,149
|
|
20240329,095500,2578416800,29600,29750,29750,29600,420
|
|
20240329,095400,2565951500,29750,29800,29800,29750,57
|
|
20240329,095300,2564253400,29750,29750,29800,29750,367
|
|
20240329,095200,2553334450,29800,29800,29850,29800,335
|
|
20240329,095100,2543350450,29800,29900,29900,29800,477
|
|
20240329,095000,2529126400,29900,29950,29950,29850,792
|
|
20240329,094900,2505447350,30000,30000,30000,29950,1013
|
|
20240329,094800,2475057400,30000,30000,30000,29900,1156
|
|
20240329,094700,2440399000,29950,29950,30000,29900,1322
|
|
20240329,094600,2400792900,29900,29750,29900,29700,2080
|
|
20240329,094500,2338770900,29650,29700,29750,29650,386
|
|
20240329,094400,2327312950,29750,29700,29750,29650,973
|
|
20240329,094300,2298422650,29750,29600,29750,29600,2147
|
|
20240329,094200,2234662950,29600,29500,29600,29500,3544
|
|
20240329,094100,2129895600,29450,29450,29500,29450,75
|
|
20240329,094000,2127686800,29500,29450,29500,29450,130
|
|
20240329,093900,2123857750,29450,29450,29450,29400,122
|
|
20240329,093800,2120265050,29400,29450,29500,29400,166
|
|
20240329,093700,2115382800,29500,29500,29500,29450,1097
|
|
20240329,093600,2083025650,29450,29450,29500,29400,1013
|
|
20240329,093500,2053193250,29500,29550,29550,29450,1306
|
|
20240329,093400,2014685850,29600,29650,29650,29550,1021
|
|
20240329,093300,1984466450,29600,29650,29700,29600,718
|
|
20240329,093200,1963181100,29700,29550,29700,29400,1744
|
|
20240329,093100,1911576100,29550,29500,29550,29450,141
|
|
20240329,093000,1907415850,29500,29450,29500,29450,4195
|
|
20240329,092900,1783670850,29400,29250,29450,29250,4254
|
|
20240329,092800,1658699250,29250,29200,29400,29200,1050
|
|
20240329,092700,1627924850,29200,29150,29250,29050,411
|
|
20240329,092600,1615956100,29200,29100,29200,29050,1133
|
|
20240329,092500,1582982950,29100,28900,29100,28900,547
|
|
20240329,092400,1567128350,28800,28800,28800,28800,0
|
|
20240329,092300,1567128350,28800,28850,28850,28800,32
|
|
20240329,092200,1566206550,28850,28850,28850,28850,0
|
|
20240329,092100,1566206550,28850,28900,28900,28850,730
|
|
20240329,092000,1545136050,28850,28900,28900,28850,1406
|
|
20240329,091900,1504566600,28900,28900,29100,28800,593
|
|
20240329,091800,1487428800,28750,28800,29150,28750,6560
|
|
20240329,091700,1296882600,28750,28650,28750,28650,131
|
|
20240329,091600,1293128650,28650,28650,28650,28650,3
|
|
20240329,091500,1293042700,28750,28750,28750,28750,1
|
|
20240329,091400,1293013950,28600,28650,28800,28600,113
|
|
20240329,091300,1289770650,28750,28550,28750,28550,3746
|
|
20240329,091200,1182502350,28550,28600,28600,28500,434
|
|
20240329,091100,1170124750,28550,28500,28650,28500,10011
|
|
20240329,091000,883538000,28400,28400,28400,28400,653
|
|
20240329,090900,864992800,28300,28350,28500,28250,4517
|
|
20240329,090800,736613450,28350,28300,28350,28250,2408
|
|
20240329,090700,668580700,28300,28350,28350,28300,1565
|
|
20240329,090600,624266950,28250,28300,28450,28250,1796
|
|
20240329,090500,573519150,28450,28700,28700,28300,12090
|
|
20240329,090400,229204650,28550,28750,28750,28550,1451
|
|
20240329,090300,187572550,28800,28800,28850,28750,1124
|
|
20240329,090200,155214750,28850,28900,28900,28850,22
|
|
20240329,090100,154579700,28900,29000,29000,28900,308
|
|
20240329,090000,145670600,29050,28900,29050,28900,5025
|