671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,200700,9679754300,33700,33700,33700,33700,0
|
|
20240326,200600,9679754300,33700,33700,33700,33700,0
|
|
20240326,200500,9679754300,33700,33700,33700,33700,0
|
|
20240326,200400,9679754300,33700,33700,33700,33700,0
|
|
20240326,200300,9679754300,33700,33700,33700,33700,0
|
|
20240326,200200,9679754300,33700,33700,33700,33700,0
|
|
20240326,200100,9679754300,33700,33700,33700,33700,0
|
|
20240326,200000,9679754300,33700,33700,33700,33700,0
|
|
20240326,195900,9679754300,33700,33700,33700,33700,0
|
|
20240326,195800,9679754300,33700,33700,33700,33700,0
|
|
20240326,195700,9679754300,33700,33700,33700,33700,0
|
|
20240326,195600,9679754300,33700,33700,33700,33700,0
|
|
20240326,195500,9679754300,33700,33700,33700,33700,0
|
|
20240326,195400,9679754300,33700,33700,33700,33700,0
|
|
20240326,195300,9679754300,33700,33700,33700,33700,0
|
|
20240326,195200,9679754300,33700,33700,33700,33700,0
|
|
20240326,195100,9679754300,33700,33700,33700,33700,0
|
|
20240326,195000,9679754300,33700,33700,33700,33700,0
|
|
20240326,194900,9679754300,33700,33700,33700,33700,0
|
|
20240326,194800,9679754300,33700,33700,33700,33700,0
|
|
20240326,194700,9679754300,33700,33700,33700,33700,0
|
|
20240326,194600,9679754300,33700,33700,33700,33700,0
|
|
20240326,194500,9679754300,33700,33700,33700,33700,0
|
|
20240326,194400,9679754300,33700,33700,33700,33700,0
|
|
20240326,194300,9679754300,33700,33700,33700,33700,0
|
|
20240326,194200,9679754300,33700,33700,33700,33700,0
|
|
20240326,194100,9679754300,33700,33700,33700,33700,0
|
|
20240326,194000,9679754300,33700,33700,33700,33700,0
|
|
20240326,193900,9679754300,33700,33700,33700,33700,0
|
|
20240326,193800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,193700,9679754300,33700,33700,33700,33700,0
|
|
20240326,193600,9679754300,33700,33700,33700,33700,0
|
|
20240326,193500,9679754300,33700,33700,33700,33700,0
|
|
20240326,193400,9679754300,33700,33700,33700,33700,0
|
|
20240326,193300,9679754300,33700,33700,33700,33700,0
|
|
20240326,193200,9679754300,33700,33700,33700,33700,0
|
|
20240326,193100,9679754300,33700,33700,33700,33700,0
|
|
20240326,193000,9679754300,33700,33700,33700,33700,0
|
|
20240326,192900,9679754300,33700,33700,33700,33700,0
|
|
20240326,192800,9679754300,33700,33700,33700,33700,0
|
|
20240326,192700,9679754300,33700,33700,33700,33700,0
|
|
20240326,192600,9679754300,33700,33700,33700,33700,0
|
|
20240326,192500,9679754300,33700,33700,33700,33700,0
|
|
20240326,192400,9679754300,33700,33700,33700,33700,0
|
|
20240326,192300,9679754300,33700,33700,33700,33700,0
|
|
20240326,192200,9679754300,33700,33700,33700,33700,0
|
|
20240326,192100,9679754300,33700,33700,33700,33700,0
|
|
20240326,192000,9679754300,33700,33700,33700,33700,0
|
|
20240326,191900,9679754300,33700,33700,33700,33700,0
|
|
20240326,191800,9679754300,33700,33700,33700,33700,0
|
|
20240326,191700,9679754300,33700,33700,33700,33700,0
|
|
20240326,191600,9679754300,33700,33700,33700,33700,0
|
|
20240326,191500,9679754300,33700,33700,33700,33700,0
|
|
20240326,191400,9679754300,33700,33700,33700,33700,0
|
|
20240326,191300,9679754300,33700,33700,33700,33700,0
|
|
20240326,191200,9679754300,33700,33700,33700,33700,0
|
|
20240326,191100,9679754300,33700,33700,33700,33700,0
|
|
20240326,191000,9679754300,33700,33700,33700,33700,0
|
|
20240326,190900,9679754300,33700,33700,33700,33700,0
|
|
20240326,190800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,190700,9679754300,33700,33700,33700,33700,0
|
|
20240326,190600,9679754300,33700,33700,33700,33700,0
|
|
20240326,190500,9679754300,33700,33700,33700,33700,0
|
|
20240326,190400,9679754300,33700,33700,33700,33700,0
|
|
20240326,190300,9679754300,33700,33700,33700,33700,0
|
|
20240326,190200,9679754300,33700,33700,33700,33700,0
|
|
20240326,190100,9679754300,33700,33700,33700,33700,0
|
|
20240326,190000,9679754300,33700,33700,33700,33700,0
|
|
20240326,185900,9679754300,33700,33700,33700,33700,0
|
|
20240326,185800,9679754300,33700,33700,33700,33700,0
|
|
20240326,185700,9679754300,33700,33700,33700,33700,0
|
|
20240326,185600,9679754300,33700,33700,33700,33700,0
|
|
20240326,185500,9679754300,33700,33700,33700,33700,0
|
|
20240326,185400,9679754300,33700,33700,33700,33700,0
|
|
20240326,185300,9679754300,33700,33700,33700,33700,0
|
|
20240326,185200,9679754300,33700,33700,33700,33700,0
|
|
20240326,185100,9679754300,33700,33700,33700,33700,0
|
|
20240326,185000,9679754300,33700,33700,33700,33700,0
|
|
20240326,184900,9679754300,33700,33700,33700,33700,0
|
|
20240326,184800,9679754300,33700,33700,33700,33700,0
|
|
20240326,184700,9679754300,33700,33700,33700,33700,0
|
|
20240326,184600,9679754300,33700,33700,33700,33700,0
|
|
20240326,184500,9679754300,33700,33700,33700,33700,0
|
|
20240326,184400,9679754300,33700,33700,33700,33700,0
|
|
20240326,184300,9679754300,33700,33700,33700,33700,0
|
|
20240326,184200,9679754300,33700,33700,33700,33700,0
|
|
20240326,184100,9679754300,33700,33700,33700,33700,0
|
|
20240326,184000,9679754300,33700,33700,33700,33700,0
|
|
20240326,183900,9679754300,33700,33700,33700,33700,0
|
|
20240326,183800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,183700,9679754300,33700,33700,33700,33700,0
|
|
20240326,183600,9679754300,33700,33700,33700,33700,0
|
|
20240326,183500,9679754300,33700,33700,33700,33700,0
|
|
20240326,183400,9679754300,33700,33700,33700,33700,0
|
|
20240326,183300,9679754300,33700,33700,33700,33700,0
|
|
20240326,183200,9679754300,33700,33700,33700,33700,0
|
|
20240326,183100,9679754300,33700,33700,33700,33700,0
|
|
20240326,183000,9679754300,33700,33700,33700,33700,0
|
|
20240326,182900,9679754300,33700,33700,33700,33700,0
|
|
20240326,182800,9679754300,33700,33700,33700,33700,0
|
|
20240326,182700,9679754300,33700,33700,33700,33700,0
|
|
20240326,182600,9679754300,33700,33700,33700,33700,0
|
|
20240326,182500,9679754300,33700,33700,33700,33700,0
|
|
20240326,182400,9679754300,33700,33700,33700,33700,0
|
|
20240326,182300,9679754300,33700,33700,33700,33700,0
|
|
20240326,182200,9679754300,33700,33700,33700,33700,0
|
|
20240326,182100,9679754300,33700,33700,33700,33700,0
|
|
20240326,182000,9679754300,33700,33700,33700,33700,0
|
|
20240326,181900,9679754300,33700,33700,33700,33700,0
|
|
20240326,181800,9679754300,33700,33700,33700,33700,0
|
|
20240326,181700,9679754300,33700,33700,33700,33700,0
|
|
20240326,181600,9679754300,33700,33700,33700,33700,0
|
|
20240326,181500,9679754300,33700,33700,33700,33700,0
|
|
20240326,181400,9679754300,33700,33700,33700,33700,0
|
|
20240326,181300,9679754300,33700,33700,33700,33700,0
|
|
20240326,181200,9679754300,33700,33700,33700,33700,0
|
|
20240326,181100,9679754300,33700,33700,33700,33700,0
|
|
20240326,181000,9679754300,33700,33700,33700,33700,0
|
|
20240326,180900,9679754300,33700,33700,33700,33700,0
|
|
20240326,180800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,180700,9679754300,33700,33700,33700,33700,0
|
|
20240326,180600,9679754300,33700,33700,33700,33700,0
|
|
20240326,180500,9679754300,33700,33700,33700,33700,0
|
|
20240326,180400,9679754300,33700,33700,33700,33700,0
|
|
20240326,180300,9679754300,33700,33700,33700,33700,0
|
|
20240326,180200,9679754300,33700,33700,33700,33700,0
|
|
20240326,180100,9679754300,33700,33700,33700,33700,0
|
|
20240326,180000,9679754300,33700,33700,33700,33700,0
|
|
20240326,175900,9679754300,33700,33700,33700,33700,0
|
|
20240326,175800,9679754300,33700,33700,33700,33700,0
|
|
20240326,175700,9679754300,33700,33700,33700,33700,0
|
|
20240326,175600,9679754300,33700,33700,33700,33700,0
|
|
20240326,175500,9679754300,33700,33700,33700,33700,0
|
|
20240326,175400,9679754300,33700,33700,33700,33700,0
|
|
20240326,175300,9679754300,33700,33700,33700,33700,0
|
|
20240326,175200,9679754300,33700,33700,33700,33700,0
|
|
20240326,175100,9679754300,33700,33700,33700,33700,0
|
|
20240326,175000,9679754300,33700,33700,33700,33700,0
|
|
20240326,174900,9679754300,33700,33700,33700,33700,0
|
|
20240326,174800,9679754300,33700,33700,33700,33700,0
|
|
20240326,174700,9679754300,33700,33700,33700,33700,0
|
|
20240326,174600,9679754300,33700,33700,33700,33700,0
|
|
20240326,174500,9679754300,33700,33700,33700,33700,0
|
|
20240326,174400,9679754300,33700,33700,33700,33700,0
|
|
20240326,174300,9679754300,33700,33700,33700,33700,0
|
|
20240326,174200,9679754300,33700,33700,33700,33700,0
|
|
20240326,174100,9679754300,33700,33700,33700,33700,0
|
|
20240326,174000,9679754300,33700,33700,33700,33700,0
|
|
20240326,173900,9679754300,33700,33700,33700,33700,0
|
|
20240326,173800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,173700,9679754300,33700,33700,33700,33700,0
|
|
20240326,173600,9679754300,33700,33700,33700,33700,0
|
|
20240326,173500,9679754300,33700,33700,33700,33700,0
|
|
20240326,173400,9679754300,33700,33700,33700,33700,0
|
|
20240326,173300,9679754300,33700,33700,33700,33700,0
|
|
20240326,173200,9679754300,33700,33700,33700,33700,0
|
|
20240326,173100,9679754300,33700,33700,33700,33700,0
|
|
20240326,173000,9679754300,33700,33700,33700,33700,0
|
|
20240326,172900,9679754300,33700,33700,33700,33700,0
|
|
20240326,172800,9679754300,33700,33700,33700,33700,0
|
|
20240326,172700,9679754300,33700,33700,33700,33700,0
|
|
20240326,172600,9679754300,33700,33700,33700,33700,0
|
|
20240326,172500,9679754300,33700,33700,33700,33700,0
|
|
20240326,172400,9679754300,33700,33700,33700,33700,0
|
|
20240326,172300,9679754300,33700,33700,33700,33700,0
|
|
20240326,172200,9679754300,33700,33700,33700,33700,0
|
|
20240326,172100,9679754300,33700,33700,33700,33700,0
|
|
20240326,172000,9679754300,33700,33700,33700,33700,0
|
|
20240326,171900,9679754300,33700,33700,33700,33700,0
|
|
20240326,171800,9679754300,33700,33700,33700,33700,0
|
|
20240326,171700,9679754300,33700,33700,33700,33700,0
|
|
20240326,171600,9679754300,33700,33700,33700,33700,0
|
|
20240326,171500,9679754300,33700,33700,33700,33700,0
|
|
20240326,171400,9679754300,33700,33700,33700,33700,0
|
|
20240326,171300,9679754300,33700,33700,33700,33700,0
|
|
20240326,171200,9679754300,33700,33700,33700,33700,0
|
|
20240326,171100,9679754300,33700,33700,33700,33700,0
|
|
20240326,171000,9679754300,33700,33700,33700,33700,0
|
|
20240326,170900,9679754300,33700,33700,33700,33700,0
|
|
20240326,170800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,170700,9679754300,33700,33700,33700,33700,0
|
|
20240326,170600,9679754300,33700,33700,33700,33700,0
|
|
20240326,170500,9679754300,33700,33700,33700,33700,0
|
|
20240326,170400,9679754300,33700,33700,33700,33700,0
|
|
20240326,170300,9679754300,33700,33700,33700,33700,0
|
|
20240326,170200,9679754300,33700,33700,33700,33700,0
|
|
20240326,170100,9679754300,33700,33700,33700,33700,0
|
|
20240326,170000,9679754300,33700,33700,33700,33700,0
|
|
20240326,165900,9679754300,33700,33700,33700,33700,0
|
|
20240326,165800,9679754300,33700,33700,33700,33700,0
|
|
20240326,165700,9679754300,33700,33700,33700,33700,0
|
|
20240326,165600,9679754300,33700,33700,33700,33700,0
|
|
20240326,165500,9679754300,33700,33700,33700,33700,0
|
|
20240326,165400,9679754300,33700,33700,33700,33700,0
|
|
20240326,165300,9679754300,33700,33700,33700,33700,0
|
|
20240326,165200,9679754300,33700,33700,33700,33700,0
|
|
20240326,165100,9679754300,33700,33700,33700,33700,0
|
|
20240326,165000,9679754300,33700,33700,33700,33700,0
|
|
20240326,164900,9679754300,33700,33700,33700,33700,0
|
|
20240326,164800,9679754300,33700,33700,33700,33700,0
|
|
20240326,164700,9679754300,33700,33700,33700,33700,0
|
|
20240326,164600,9679754300,33700,33700,33700,33700,0
|
|
20240326,164500,9679754300,33700,33700,33700,33700,0
|
|
20240326,164400,9679754300,33700,33700,33700,33700,0
|
|
20240326,164300,9679754300,33700,33700,33700,33700,0
|
|
20240326,164200,9679754300,33700,33700,33700,33700,0
|
|
20240326,164100,9679754300,33700,33700,33700,33700,0
|
|
20240326,164000,9679754300,33700,33700,33700,33700,0
|
|
20240326,163900,9679754300,33700,33700,33700,33700,0
|
|
20240326,163800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,163700,9679754300,33700,33700,33700,33700,0
|
|
20240326,163600,9679754300,33700,33700,33700,33700,0
|
|
20240326,163500,9679754300,33700,33700,33700,33700,0
|
|
20240326,163400,9679754300,33700,33700,33700,33700,0
|
|
20240326,163300,9679754300,33700,33700,33700,33700,0
|
|
20240326,163200,9679754300,33700,33700,33700,33700,0
|
|
20240326,163100,9679754300,33700,33700,33700,33700,0
|
|
20240326,163000,9679754300,33700,33700,33700,33700,0
|
|
20240326,162900,9679754300,33700,33700,33700,33700,0
|
|
20240326,162800,9679754300,33700,33700,33700,33700,0
|
|
20240326,162700,9679754300,33700,33700,33700,33700,0
|
|
20240326,162600,9679754300,33700,33700,33700,33700,0
|
|
20240326,162500,9679754300,33700,33700,33700,33700,0
|
|
20240326,162400,9679754300,33700,33700,33700,33700,0
|
|
20240326,162300,9679754300,33700,33700,33700,33700,0
|
|
20240326,162200,9679754300,33700,33700,33700,33700,0
|
|
20240326,162100,9679754300,33700,33700,33700,33700,0
|
|
20240326,162000,9679754300,33700,33700,33700,33700,0
|
|
20240326,161900,9679754300,33700,33700,33700,33700,0
|
|
20240326,161800,9679754300,33700,33700,33700,33700,0
|
|
20240326,161700,9679754300,33700,33700,33700,33700,0
|
|
20240326,161600,9679754300,33700,33700,33700,33700,0
|
|
20240326,161500,9679754300,33700,33700,33700,33700,0
|
|
20240326,161400,9679754300,33700,33700,33700,33700,0
|
|
20240326,161300,9679754300,33700,33700,33700,33700,0
|
|
20240326,161200,9679754300,33700,33700,33700,33700,0
|
|
20240326,161100,9679754300,33700,33700,33700,33700,0
|
|
20240326,161000,9679754300,33700,33700,33700,33700,0
|
|
20240326,160900,9679754300,33700,33700,33700,33700,0
|
|
20240326,160800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,160700,9679754300,33700,33700,33700,33700,0
|
|
20240326,160600,9679754300,33700,33700,33700,33700,0
|
|
20240326,160500,9679754300,33700,33700,33700,33700,0
|
|
20240326,160400,9679754300,33700,33700,33700,33700,0
|
|
20240326,160300,9679754300,33700,33700,33700,33700,0
|
|
20240326,160200,9679754300,33700,33700,33700,33700,0
|
|
20240326,160100,9679754300,33700,33700,33700,33700,0
|
|
20240326,160000,9679754300,33700,33700,33700,33700,0
|
|
20240326,155900,9679754300,33700,33700,33700,33700,0
|
|
20240326,155800,9679754300,33700,33700,33700,33700,0
|
|
20240326,155700,9679754300,33700,33700,33700,33700,0
|
|
20240326,155600,9679754300,33700,33700,33700,33700,0
|
|
20240326,155500,9679754300,33700,33700,33700,33700,0
|
|
20240326,155400,9679754300,33700,33700,33700,33700,0
|
|
20240326,155300,9679754300,33700,33700,33700,33700,0
|
|
20240326,155200,9679754300,33700,33700,33700,33700,0
|
|
20240326,155100,9679754300,33700,33700,33700,33700,0
|
|
20240326,155000,9679754300,33700,33700,33700,33700,0
|
|
20240326,154900,9679754300,33700,33700,33700,33700,0
|
|
20240326,154800,9679754300,33700,33700,33700,33700,0
|
|
20240326,154700,9679754300,33700,33700,33700,33700,0
|
|
20240326,154600,9679754300,33700,33700,33700,33700,0
|
|
20240326,154500,9679754300,33700,33700,33700,33700,0
|
|
20240326,154400,9679754300,33700,33700,33700,33700,0
|
|
20240326,154300,9679754300,33700,33700,33700,33700,0
|
|
20240326,154200,9679754300,33700,33700,33700,33700,0
|
|
20240326,154100,9679754300,33700,33700,33700,33700,0
|
|
20240326,154000,9679754300,33700,33700,33700,33700,0
|
|
20240326,153900,9679754300,33700,33700,33700,33700,0
|
|
20240326,153800,9679754300,33700,33700,33700,33700,7115
|
|
20240326,153700,9679754300,33700,33700,33700,33700,0
|
|
20240326,153600,9679754300,33700,33700,33700,33700,0
|
|
20240326,153500,9679754300,33700,33700,33700,33700,0
|
|
20240326,153400,9679754300,33700,33700,33700,33700,0
|
|
20240326,153300,9679754300,33700,33700,33700,33700,0
|
|
20240326,153200,9679754300,33700,33700,33700,33700,0
|
|
20240326,153100,9679754300,33700,33700,33700,33700,0
|
|
20240326,153000,9679754300,33700,33700,33700,33700,7115
|
|
20240326,152900,9439978800,33750,33750,33750,33750,0
|
|
20240326,152800,9439978800,33750,33750,33750,33750,0
|
|
20240326,152700,9439978800,33750,33750,33750,33750,0
|
|
20240326,152600,9439978800,33750,33750,33750,33750,0
|
|
20240326,152500,9439978800,33750,33750,33750,33750,0
|
|
20240326,152400,9439978800,33750,33750,33750,33750,0
|
|
20240326,152300,9439978800,33750,33750,33750,33750,0
|
|
20240326,152200,9439978800,33750,33750,33750,33750,0
|
|
20240326,152100,9439978800,33750,33750,33750,33750,0
|
|
20240326,152000,9439978800,33750,33750,33750,33750,0
|
|
20240326,151900,9439978800,33750,33800,33800,33750,321
|
|
20240326,151800,9429138150,33800,33750,33800,33750,311
|
|
20240326,151700,9418632400,33800,33800,33800,33750,328
|
|
20240326,151600,9407559800,33800,33700,33800,33700,890
|
|
20240326,151500,9377525300,33700,33700,33750,33700,235
|
|
20240326,151400,9369603300,33750,33750,33750,33700,258
|
|
20240326,151300,9360906700,33750,33750,33750,33700,137
|
|
20240326,151200,9356289350,33700,33700,33700,33700,1165
|
|
20240326,151100,9317028850,33700,33650,33700,33650,266
|
|
20240326,151000,9308077200,33700,33650,33700,33650,236
|
|
20240326,150900,9300133550,33700,33750,33750,33650,321
|
|
20240326,150800,9289318300,33750,33800,33800,33700,4353
|
|
20240326,150700,9142496000,33800,33800,33800,33750,109
|
|
20240326,150600,9138812350,33800,33800,33800,33750,293
|
|
20240326,150500,9128910800,33800,33750,33800,33750,696
|
|
20240326,150400,9105389350,33800,33750,33800,33750,72
|
|
20240326,150300,9102957800,33800,33800,33800,33750,145
|
|
20240326,150200,9098059500,33800,33800,33800,33750,228
|
|
20240326,150100,9090355050,33800,33800,33800,33800,378
|
|
20240326,150000,9077578650,33800,33750,33800,33750,238
|
|
20240326,145900,9069540950,33750,33750,33800,33750,177
|
|
20240326,145800,9063566650,33800,33750,33800,33750,36
|
|
20240326,145700,9062349900,33800,33800,33800,33750,566
|
|
20240326,145600,9043221950,33750,33750,33800,33750,60
|
|
20240326,145500,9041195900,33750,33850,33850,33750,393
|
|
20240326,145400,9027912450,33800,33850,33850,33800,53
|
|
20240326,145300,9026120500,33800,33800,33850,33800,314
|
|
20240326,145200,9015506300,33800,33800,33850,33800,611
|
|
20240326,145100,8994846500,33800,33850,33850,33800,27
|
|
20240326,145000,8993933550,33850,33800,33850,33750,2763
|
|
20240326,144900,8900554050,33800,33800,33800,33750,520
|
|
20240326,144800,8882979950,33800,33800,33800,33750,532
|
|
20240326,144700,8864999350,33800,33850,33850,33800,25
|
|
20240326,144600,8864154300,33850,33800,33850,33800,118
|
|
20240326,144500,8860165300,33800,33800,33800,33750,842
|
|
20240326,144400,8831709200,33800,33800,33800,33750,1729
|
|
20240326,144300,8773351000,33800,33750,33800,33750,54
|
|
20240326,144200,8771526750,33800,33800,33850,33800,209
|
|
20240326,144100,8764460100,33800,33800,33800,33750,1196
|
|
20240326,144000,8724085950,33800,33800,33800,33800,545
|
|
20240326,143900,8705664950,33800,33750,33800,33750,113
|
|
20240326,143800,8701850350,33750,33750,33750,33750,11
|
|
20240326,143700,8701479100,33750,33750,33750,33750,595
|
|
20240326,143600,8681397850,33750,33700,33750,33700,286
|
|
20240326,143500,8671750850,33700,33750,33750,33700,217
|
|
20240326,143400,8664430200,33700,33700,33750,33700,1022
|
|
20240326,143300,8629988300,33700,33800,33800,33700,2748
|
|
20240326,143200,8537174800,33850,33800,33850,33800,86
|
|
20240326,143100,8534267450,33800,33800,33800,33800,147
|
|
20240326,143000,8529298850,33800,33800,33800,33800,358
|
|
20240326,142900,8517198450,33850,33800,33850,33800,518
|
|
20240326,142800,8499684950,33800,33750,33800,33750,703
|
|
20240326,142700,8475927400,33800,33800,33800,33800,10
|
|
20240326,142600,8475589400,33800,33750,33800,33750,19
|
|
20240326,142500,8474947600,33750,33750,33800,33750,258
|
|
20240326,142400,8466239600,33800,33750,33800,33750,54
|
|
20240326,142300,8464415500,33750,33750,33750,33750,166
|
|
20240326,142200,8458813000,33750,33750,33750,33700,449
|
|
20240326,142100,8443669650,33750,33750,33800,33750,1198
|
|
20240326,142000,8403231600,33750,33750,33750,33750,453
|
|
20240326,141900,8387942850,33750,33750,33800,33750,240
|
|
20240326,141800,8379834900,33750,33750,33750,33750,378
|
|
20240326,141700,8367077400,33800,33800,33800,33800,294
|
|
20240326,141600,8357140200,33800,33750,33800,33750,492
|
|
20240326,141500,8340510700,33800,33850,33850,33800,771
|
|
20240326,141400,8314449000,33800,33850,33850,33800,105
|
|
20240326,141300,8310899750,33800,33800,33800,33800,320
|
|
20240326,141200,8300083750,33850,33850,33850,33850,11
|
|
20240326,141100,8299711400,33850,33800,33850,33800,1052
|
|
20240326,141000,8264108700,33800,33800,33800,33800,223
|
|
20240326,140900,8256571300,33800,33800,33800,33800,300
|
|
20240326,140800,8246431300,33800,33800,33800,33800,79
|
|
20240326,140700,8243761100,33800,33800,33850,33800,724
|
|
20240326,140600,8219286400,33800,33750,33800,33750,215
|
|
20240326,140500,8212023950,33800,33750,33800,33750,18
|
|
20240326,140400,8211415800,33800,33800,33850,33800,1137
|
|
20240326,140300,8172984700,33800,33800,33800,33800,49
|
|
20240326,140200,8171328500,33800,33800,33800,33800,0
|
|
20240326,140100,8171328500,33800,33800,33850,33800,564
|
|
20240326,140000,8152258850,33800,33850,33850,33800,22
|
|
20240326,135900,8151514200,33800,33800,33850,33800,320
|
|
20240326,135800,8140697400,33800,33800,33800,33800,112
|
|
20240326,135700,8136911800,33800,33800,33850,33800,1391
|
|
20240326,135600,8089889950,33800,33800,33800,33800,46
|
|
20240326,135500,8088335150,33850,33850,33850,33800,1553
|
|
20240326,135400,8035767600,33850,33900,33900,33850,35
|
|
20240326,135300,8034581200,33900,33900,33900,33900,233
|
|
20240326,135200,8026682500,33850,33850,33900,33850,406
|
|
20240326,135100,8012938100,33850,33850,33900,33850,1283
|
|
20240326,135000,7969503600,33850,33800,33900,33800,654
|
|
20240326,134900,7947363450,33850,33850,33850,33800,148
|
|
20240326,134800,7942357350,33850,33850,33850,33850,689
|
|
20240326,134700,7919034700,33900,33900,33900,33850,143
|
|
20240326,134600,7914190650,33900,33850,33900,33850,112
|
|
20240326,134500,7910396650,33850,33850,33850,33850,162
|
|
20240326,134400,7904912950,33900,33850,33900,33850,21
|
|
20240326,134300,7904201100,33850,33900,33900,33850,161
|
|
20240326,134200,7898751100,33900,33900,33900,33850,67
|
|
20240326,134100,7896483050,33900,33900,33900,33900,11
|
|
20240326,134000,7896110150,33850,33850,33900,33850,48
|
|
20240326,133900,7894484950,33850,33850,33900,33850,243
|
|
20240326,133800,7886258600,33850,33850,33850,33850,103
|
|
20240326,133700,7882772050,33850,33850,33850,33850,129
|
|
20240326,133600,7878405400,33850,33850,33850,33800,260
|
|
20240326,133500,7869609400,33850,33850,33850,33850,103
|
|
20240326,133400,7866122850,33800,33850,33850,33800,143
|
|
20240326,133300,7861285900,33850,33850,33850,33850,50
|
|
20240326,133200,7859593400,33900,33850,33900,33800,2589
|
|
20240326,133100,7771958650,33850,33900,33900,33850,234
|
|
20240326,133000,7764026750,33850,33900,33900,33850,114
|
|
20240326,132900,7760162350,33850,33900,33900,33850,63
|
|
20240326,132800,7758028150,33900,33900,33900,33850,151
|
|
20240326,132700,7752910550,33900,33900,33900,33900,37
|
|
20240326,132600,7751656250,33900,33950,33950,33900,448
|
|
20240326,132500,7736468700,33950,33900,33950,33900,23
|
|
20240326,132400,7735688950,33900,33900,33900,33900,332
|
|
20240326,132300,7724434150,33850,33900,33900,33850,130
|
|
20240326,132200,7720027200,33900,33900,33900,33850,117
|
|
20240326,132100,7716061900,33900,33900,33950,33850,425
|
|
20240326,132000,7701656150,33900,33950,33950,33900,82
|
|
20240326,131900,7698875800,33950,33900,33950,33850,157
|
|
20240326,131800,7693556200,33900,33900,33950,33900,365
|
|
20240326,131700,7681181750,33900,33900,33950,33900,359
|
|
20240326,131600,7669011250,33900,33950,33950,33900,860
|
|
20240326,131500,7639854350,33950,33950,33950,33900,214
|
|
20240326,131400,7632590100,33950,33950,33950,33900,209
|
|
20240326,131300,7625501550,33900,33950,33950,33900,733
|
|
20240326,131200,7600651750,33950,33950,33950,33900,116
|
|
20240326,131100,7596713950,33950,33950,33950,33950,18
|
|
20240326,131000,7596102850,33950,33950,33950,33900,878
|
|
20240326,130900,7566319550,33900,33900,33950,33900,200
|
|
20240326,130800,7559534600,33900,33900,33900,33900,251
|
|
20240326,130700,7551025700,33900,33900,33950,33900,279
|
|
20240326,130600,7541558650,33900,33900,33950,33850,3353
|
|
20240326,130500,7427902050,33900,33900,33950,33900,45
|
|
20240326,130400,7426375950,33900,33950,33950,33900,43
|
|
20240326,130300,7424917750,33900,33950,34000,33900,3287
|
|
20240326,130200,7313318150,34000,33950,34000,33950,200
|
|
20240326,130100,7306520900,33950,33950,34000,33950,394
|
|
20240326,130000,7293134900,34000,33950,34050,33950,8470
|
|
20240326,125900,7005142100,34000,33950,34000,33950,67
|
|
20240326,125800,7002866950,33950,33950,34000,33950,114
|
|
20240326,125700,6998996600,33950,33900,34000,33900,5066
|
|
20240326,125600,6826999750,33900,33900,33950,33900,1265
|
|
20240326,125500,6784112400,33950,33900,33950,33900,418
|
|
20240326,125400,6769940000,33900,33950,33950,33900,3
|
|
20240326,125300,6769838200,33900,33900,33950,33900,633
|
|
20240326,125200,6748377500,33900,33900,33950,33900,270
|
|
20240326,125100,6739221300,33900,33950,33950,33900,419
|
|
20240326,125000,6725014950,33950,33950,33950,33950,32
|
|
20240326,124900,6723928550,33950,33950,33950,33900,288
|
|
20240326,124800,6714162150,33950,33950,33950,33900,578
|
|
20240326,124700,6694540200,33950,33950,33950,33900,240
|
|
20240326,124600,6686399700,33900,33950,33950,33900,54
|
|
20240326,124500,6684567950,33950,33950,33950,33900,1752
|
|
20240326,124400,6625104800,33950,34000,34000,33950,435
|
|
20240326,124300,6610336450,34000,33950,34000,33900,960
|
|
20240326,124200,6577724950,33950,33950,33950,33950,379
|
|
20240326,124100,6564857900,33950,33900,33950,33900,630
|
|
20240326,124000,6543476700,33900,33950,34000,33900,411
|
|
20240326,123900,6529528750,33950,33950,34000,33950,968
|
|
20240326,123800,6496665100,33950,33950,33950,33950,229
|
|
20240326,123700,6488890550,33950,33950,34000,33950,109
|
|
20240326,123600,6485189500,33950,33950,34000,33950,83
|
|
20240326,123500,6482370400,33950,34000,34000,33900,504
|
|
20240326,123400,6465259000,34000,33950,34000,33950,344
|
|
20240326,123300,6453573700,33950,33950,34000,33950,43
|
|
20240326,123200,6452113350,34000,33950,34000,33950,1412
|
|
20240326,123100,6404118100,33950,33950,33950,33950,86
|
|
20240326,123000,6401198400,34000,33950,34000,33950,78
|
|
20240326,122900,6398550050,33950,33950,34000,33950,711
|
|
20240326,122800,6374409450,33950,34000,34000,33950,263
|
|
20240326,122700,6365478700,33950,34000,34000,33950,476
|
|
20240326,122600,6349305350,34000,33950,34000,33950,533
|
|
20240326,122500,6331208650,33950,33950,34000,33950,349
|
|
20240326,122400,6319359600,34000,33950,34000,33950,132
|
|
20240326,122300,6314872200,33950,33950,33950,33950,103
|
|
20240326,122200,6311375350,34000,34000,34000,33900,2311
|
|
20240326,122100,6232807650,34000,34000,34000,33900,99
|
|
20240326,122000,6229448850,33950,33900,33950,33900,572
|
|
20240326,121900,6210029500,33950,33950,33950,33900,238
|
|
20240326,121800,6201949950,33950,34000,34000,33950,1643
|
|
20240326,121700,6146159500,33950,33900,33950,33850,3658
|
|
20240326,121600,6021997300,33950,33900,33950,33900,131
|
|
20240326,121500,6017550150,33950,33950,33950,33900,945
|
|
20240326,121400,5985513150,33900,33950,33950,33900,188
|
|
20240326,121300,5979132850,33950,33900,33950,33900,237
|
|
20240326,121200,5971092700,33900,33950,33950,33900,122
|
|
20240326,121100,5966955600,33950,33950,33950,33950,50
|
|
20240326,121000,5965258100,33950,33900,33950,33850,447
|
|
20240326,120900,5950109650,33900,33900,33950,33900,158
|
|
20240326,120800,5944753200,33900,33950,33950,33900,400
|
|
20240326,120700,5931174550,33900,33950,33950,33900,1618
|
|
20240326,120600,5876318100,33950,33950,33950,33900,125
|
|
20240326,120500,5872076250,33950,33900,33950,33900,148
|
|
20240326,120400,5867054850,33900,33900,33950,33900,900
|
|
20240326,120300,5836541800,33900,33900,33900,33900,409
|
|
20240326,120200,5822676700,33900,33900,33900,33850,249
|
|
20240326,120100,5814246600,33900,33900,33900,33900,1439
|
|
20240326,120000,5765464500,33900,33900,33900,33900,794
|
|
20240326,115900,5738547900,33900,33950,33950,33900,121
|
|
20240326,115800,5734442600,33950,33900,33950,33850,949
|
|
20240326,115700,5702276400,33900,33900,33900,33900,72
|
|
20240326,115600,5699835600,33900,33900,33900,33900,31
|
|
20240326,115500,5698784700,33850,33850,33950,33850,275
|
|
20240326,115400,5689466050,33850,33900,33900,33850,1473
|
|
20240326,115300,5639532900,33900,33900,33900,33900,206
|
|
20240326,115200,5632549500,33900,33900,33900,33900,312
|
|
20240326,115100,5621972700,33950,33900,33950,33850,340
|
|
20240326,115000,5610445400,33900,33900,33900,33850,475
|
|
20240326,114900,5594345000,33900,33900,33900,33900,41
|
|
20240326,114800,5592955100,33900,33900,33900,33850,849
|
|
20240326,114700,5564181800,33900,33950,33950,33900,1617
|
|
20240326,114600,5509359950,33900,33950,33950,33900,772
|
|
20240326,114500,5483155250,33950,34000,34000,33950,894
|
|
20240326,114400,5452767200,34000,33950,34000,33950,149
|
|
20240326,114300,5447707750,33950,33950,34000,33950,210
|
|
20240326,114200,5440577400,33900,33950,33950,33900,3874
|
|
20240326,114100,5309056900,33950,33950,33950,33900,557
|
|
20240326,114000,5290165000,33950,33900,33950,33900,189
|
|
20240326,113900,5283751000,33900,33850,33900,33850,951
|
|
20240326,113800,5251513850,33900,33900,33900,33900,365
|
|
20240326,113700,5239140350,33850,33900,33900,33850,86
|
|
20240326,113600,5236227450,33900,33850,33900,33850,605
|
|
20240326,113500,5215718300,33850,33900,33900,33850,177
|
|
20240326,113400,5209721450,33900,33850,33900,33850,505
|
|
20240326,113300,5192619550,33900,33900,33900,33850,81
|
|
20240326,113200,5189873750,33900,33900,33900,33850,127
|
|
20240326,113100,5185568600,33900,33900,33900,33850,13
|
|
20240326,113000,5185128300,33900,33900,33900,33850,817
|
|
20240326,112900,5157472000,33850,33900,33900,33850,174
|
|
20240326,112800,5151581900,33850,33850,33900,33850,222
|
|
20240326,112700,5144067100,33900,33850,33900,33850,1264
|
|
20240326,112600,5101276050,33850,33950,33950,33850,149
|
|
20240326,112500,5096227050,33950,33900,33950,33900,508
|
|
20240326,112400,5079005600,33900,33950,34000,33900,2941
|
|
20240326,112300,4979233600,34000,33950,34000,33950,3550
|
|
20240326,112200,4858698050,33950,33950,33950,33900,1360
|
|
20240326,112100,4812536050,33900,33950,33950,33900,945
|
|
20240326,112000,4780453950,33950,33950,33950,33900,946
|
|
20240326,111900,4748341000,33900,33900,33950,33850,3176
|
|
20240326,111800,4640662150,33850,33850,33900,33850,473
|
|
20240326,111700,4624628200,33850,33900,33900,33850,308
|
|
20240326,111600,4614192500,33850,33850,33900,33850,2800
|
|
20240326,111500,4519407300,33850,33800,33850,33800,1760
|
|
20240326,111400,4459908950,33850,33750,33850,33750,6144
|
|
20240326,111300,4252231150,33750,33750,33800,33750,21
|
|
20240326,111200,4251521900,33750,33800,33800,33750,812
|
|
20240326,111100,4224077950,33750,33750,33750,33750,96
|
|
20240326,111000,4220837950,33750,33750,33750,33750,414
|
|
20240326,110900,4206865450,33750,33750,33800,33750,1172
|
|
20240326,110800,4167309750,33750,33750,33800,33750,449
|
|
20240326,110700,4152155500,33750,33750,33800,33750,320
|
|
20240326,110600,4141354500,33750,33750,33800,33750,1310
|
|
20240326,110500,4097138450,33750,33700,33750,33700,66
|
|
20240326,110400,4094911200,33700,33750,33750,33700,540
|
|
20240326,110300,4076692800,33750,33750,33800,33750,1480
|
|
20240326,110200,4026735050,33750,33750,33800,33750,454
|
|
20240326,110100,4011408650,33800,33750,33800,33750,557
|
|
20240326,110000,3992602150,33750,33750,33800,33750,630
|
|
20240326,105900,3971336300,33800,33750,33800,33750,372
|
|
20240326,105800,3958776450,33750,33800,33800,33750,374
|
|
20240326,105700,3946148700,33750,33750,33800,33750,446
|
|
20240326,105600,3931094250,33750,33800,33800,33750,87
|
|
20240326,105500,3928156850,33800,33750,33800,33750,107
|
|
20240326,105400,3924543550,33750,33750,33800,33750,582
|
|
20240326,105300,3904898950,33750,33750,33800,33750,454
|
|
20240326,105200,3889574450,33750,33700,33800,33650,8252
|
|
20240326,105100,3611350700,33700,33650,33700,33600,4360
|
|
20240326,105000,3464612150,33650,33600,33650,33550,1272
|
|
20240326,104900,3421847500,33550,33550,33600,33550,259
|
|
20240326,104800,3413153000,33600,33550,33600,33550,158
|
|
20240326,104700,3407849200,33600,33600,33600,33550,69
|
|
20240326,104600,3405531050,33600,33600,33600,33550,118
|
|
20240326,104500,3401569100,33550,33550,33600,33550,181
|
|
20240326,104400,3395492950,33600,33550,33600,33550,125
|
|
20240326,104300,3391296250,33600,33600,33600,33550,505
|
|
20240326,104200,3374343250,33600,33600,33600,33550,836
|
|
20240326,104100,3346259600,33550,33600,33600,33550,33
|
|
20240326,104000,3345150900,33550,33550,33600,33550,135
|
|
20240326,103900,3340620350,33550,33550,33600,33550,168
|
|
20240326,103800,3334981950,33600,33550,33600,33550,15
|
|
20240326,103700,3334478550,33550,33600,33600,33550,355
|
|
20240326,103600,3322565000,33600,33550,33600,33500,308
|
|
20240326,103500,3312234200,33550,33550,33550,33550,302
|
|
20240326,103400,3302102100,33550,33600,33600,33500,152
|
|
20240326,103300,3297004950,33550,33550,33600,33550,664
|
|
20240326,103200,3274726950,33550,33600,33650,33550,766
|
|
20240326,103100,3249016900,33600,33650,33650,33600,2789
|
|
20240326,103000,3155304300,33650,33650,33650,33650,107
|
|
20240326,102900,3151703750,33600,33650,33650,33600,139
|
|
20240326,102800,3147028300,33650,33650,33650,33650,162
|
|
20240326,102700,3141577000,33650,33700,33700,33650,941
|
|
20240326,102600,3109907400,33650,33650,33700,33650,651
|
|
20240326,102500,3087995250,33700,33700,33700,33650,910
|
|
20240326,102400,3057367800,33650,33650,33700,33650,3252
|
|
20240326,102300,2947872850,33650,33650,33650,33600,257
|
|
20240326,102200,2939225100,33650,33600,33650,33600,362
|
|
20240326,102100,2927044050,33650,33600,33650,33600,200
|
|
20240326,102000,2920318000,33650,33650,33650,33600,139
|
|
20240326,101900,2915640950,33650,33600,33650,33600,349
|
|
20240326,101800,2903897250,33600,33650,33650,33600,506
|
|
20240326,101700,2886882750,33600,33650,33650,33600,197
|
|
20240326,101600,2880253800,33700,33550,33700,33500,15225
|
|
20240326,101500,2368805150,33550,33550,33550,33500,138
|
|
20240326,101400,2364176650,33550,33550,33550,33550,132
|
|
20240326,101300,2359748050,33550,33450,33550,33400,8383
|
|
20240326,101200,2079202350,33400,33400,33450,33400,689
|
|
20240326,101100,2056186900,33400,33400,33450,33400,242
|
|
20240326,101000,2048103500,33400,33400,33450,33400,42
|
|
20240326,100900,2046699700,33450,33450,33450,33450,0
|
|
20240326,100800,2046699700,33450,33450,33450,33450,31
|
|
20240326,100700,2045662750,33450,33400,33450,33400,349
|
|
20240326,100600,2034004700,33400,33400,33400,33400,56
|
|
20240326,100500,2032134300,33400,33450,33450,33400,90
|
|
20240326,100400,2029128150,33400,33450,33450,33400,128
|
|
20240326,100300,2024849700,33450,33400,33450,33400,128
|
|
20240326,100200,2020572850,33400,33450,33450,33400,127
|
|
20240326,100100,2016328550,33400,33400,33400,33350,931
|
|
20240326,100000,1985235600,33400,33400,33400,33350,167
|
|
20240326,095900,1979664550,33350,33350,33350,33350,113
|
|
20240326,095800,1975896000,33350,33350,33400,33300,249
|
|
20240326,095700,1967595550,33350,33350,33350,33350,182
|
|
20240326,095600,1961525850,33350,33350,33350,33350,1520
|
|
20240326,095500,1910833850,33350,33350,33350,33300,121
|
|
20240326,095400,1906804000,33350,33350,33350,33300,31
|
|
20240326,095300,1905770250,33350,33350,33350,33300,153
|
|
20240326,095200,1900673150,33350,33350,33350,33300,93
|
|
20240326,095100,1897573700,33300,33350,33350,33300,611
|
|
20240326,095000,1877201450,33350,33400,33400,33350,340
|
|
20240326,094900,1865862350,33400,33350,33400,33350,128
|
|
20240326,094800,1861591050,33350,33350,33400,33350,382
|
|
20240326,094700,1848849850,33350,33400,33400,33300,59
|
|
20240326,094600,1846884400,33350,33300,33350,33300,951
|
|
20240326,094500,1815188200,33300,33300,33300,33250,292
|
|
20240326,094400,1805471950,33300,33300,33300,33250,273
|
|
20240326,094300,1796393600,33250,33300,33300,33200,479
|
|
20240326,094200,1780462100,33250,33300,33300,33200,869
|
|
20240326,094100,1751566800,33300,33300,33350,33250,288
|
|
20240326,094000,1741977850,33300,33300,33350,33250,2206
|
|
20240326,093900,1668578700,33300,33400,33400,33300,1753
|
|
20240326,093800,1610165150,33400,33400,33400,33400,153
|
|
20240326,093700,1605054950,33400,33400,33450,33400,1831
|
|
20240326,093600,1543898600,33450,33450,33500,33450,469
|
|
20240326,093500,1528210500,33450,33450,33500,33400,1136
|
|
20240326,093400,1490211650,33500,33400,33500,33400,283
|
|
20240326,093300,1480747750,33450,33450,33500,33450,296
|
|
20240326,093200,1470846400,33450,33400,33450,33400,570
|
|
20240326,093100,1451780000,33400,33400,33450,33400,605
|
|
20240326,093000,1431558350,33400,33400,33400,33400,180
|
|
20240326,092900,1425546350,33450,33500,33500,33450,589
|
|
20240326,092800,1405843750,33500,33500,33550,33450,1308
|
|
20240326,092700,1362055150,33500,33450,33500,33450,707
|
|
20240326,092600,1338370700,33450,33500,33550,33450,1023
|
|
20240326,092500,1304101800,33500,33500,33550,33500,1388
|
|
20240326,092400,1257558650,33500,33550,33550,33500,462
|
|
20240326,092300,1242074700,33550,33500,33550,33500,912
|
|
20240326,092200,1211511550,33550,33550,33550,33550,201
|
|
20240326,092100,1204768000,33550,33450,33550,33450,1702
|
|
20240326,092000,1147750550,33450,33450,33500,33450,1146
|
|
20240326,091900,1109416800,33500,33550,33550,33450,1154
|
|
20240326,091800,1070764000,33500,33500,33550,33450,1641
|
|
20240326,091700,1015795400,33500,33550,33550,33500,228
|
|
20240326,091600,1008152700,33550,33550,33600,33500,1174
|
|
20240326,091500,968765150,33550,33500,33550,33500,1061
|
|
20240326,091400,933182400,33500,33550,33550,33450,315
|
|
20240326,091300,922628300,33450,33500,33550,33450,1316
|
|
20240326,091200,878512500,33500,33500,33550,33500,1369
|
|
20240326,091100,832607150,33500,33550,33550,33450,721
|
|
20240326,091000,808435950,33550,33400,33550,33400,5322
|
|
20240326,090900,630217950,33450,33350,33450,33350,1437
|
|
20240326,090800,582235100,33350,33400,33400,33350,1018
|
|
20240326,090700,548248250,33400,33400,33400,33350,954
|
|
20240326,090600,516385500,33400,33400,33450,33400,2134
|
|
20240326,090500,445109350,33350,33300,33400,33300,758
|
|
20240326,090400,419826200,33150,33350,33350,33150,2879
|
|
20240326,090300,324025850,33350,33300,33350,33300,725
|
|
20240326,090200,299849550,33300,33300,33300,33250,209
|
|
20240326,090100,292895850,33250,33350,33400,33200,547
|
|
20240326,090000,274682400,33350,33100,33400,33100,8294
|