676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,201200,6040930650,33300,33300,33300,33300,0
|
|
20240329,201100,6040930650,33300,33300,33300,33300,0
|
|
20240329,201000,6040930650,33300,33300,33300,33300,0
|
|
20240329,200900,6040930650,33300,33300,33300,33300,0
|
|
20240329,200800,6040930650,33300,33300,33300,33300,0
|
|
20240329,200700,6040930650,33300,33300,33300,33300,0
|
|
20240329,200600,6040930650,33300,33300,33300,33300,0
|
|
20240329,200500,6040930650,33300,33300,33300,33300,0
|
|
20240329,200400,6040930650,33300,33300,33300,33300,0
|
|
20240329,200300,6040930650,33300,33300,33300,33300,0
|
|
20240329,200200,6040930650,33300,33300,33300,33300,0
|
|
20240329,200100,6040930650,33300,33300,33300,33300,0
|
|
20240329,200000,6040930650,33300,33300,33300,33300,0
|
|
20240329,195900,6040930650,33300,33300,33300,33300,0
|
|
20240329,195800,6040930650,33300,33300,33300,33300,0
|
|
20240329,195700,6040930650,33300,33300,33300,33300,0
|
|
20240329,195600,6040930650,33300,33300,33300,33300,0
|
|
20240329,195500,6040930650,33300,33300,33300,33300,0
|
|
20240329,195400,6040930650,33300,33300,33300,33300,0
|
|
20240329,195300,6040930650,33300,33300,33300,33300,0
|
|
20240329,195200,6040930650,33300,33300,33300,33300,0
|
|
20240329,195100,6040930650,33300,33300,33300,33300,0
|
|
20240329,195000,6040930650,33300,33300,33300,33300,0
|
|
20240329,194900,6040930650,33300,33300,33300,33300,0
|
|
20240329,194800,6040930650,33300,33300,33300,33300,0
|
|
20240329,194700,6040930650,33300,33300,33300,33300,0
|
|
20240329,194600,6040930650,33300,33300,33300,33300,0
|
|
20240329,194500,6040930650,33300,33300,33300,33300,0
|
|
20240329,194400,6040930650,33300,33300,33300,33300,0
|
|
20240329,194300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,194200,6040930650,33300,33300,33300,33300,0
|
|
20240329,194100,6040930650,33300,33300,33300,33300,0
|
|
20240329,194000,6040930650,33300,33300,33300,33300,0
|
|
20240329,193900,6040930650,33300,33300,33300,33300,0
|
|
20240329,193800,6040930650,33300,33300,33300,33300,0
|
|
20240329,193700,6040930650,33300,33300,33300,33300,0
|
|
20240329,193600,6040930650,33300,33300,33300,33300,0
|
|
20240329,193500,6040930650,33300,33300,33300,33300,0
|
|
20240329,193400,6040930650,33300,33300,33300,33300,0
|
|
20240329,193300,6040930650,33300,33300,33300,33300,0
|
|
20240329,193200,6040930650,33300,33300,33300,33300,0
|
|
20240329,193100,6040930650,33300,33300,33300,33300,0
|
|
20240329,193000,6040930650,33300,33300,33300,33300,0
|
|
20240329,192900,6040930650,33300,33300,33300,33300,0
|
|
20240329,192800,6040930650,33300,33300,33300,33300,0
|
|
20240329,192700,6040930650,33300,33300,33300,33300,0
|
|
20240329,192600,6040930650,33300,33300,33300,33300,0
|
|
20240329,192500,6040930650,33300,33300,33300,33300,0
|
|
20240329,192400,6040930650,33300,33300,33300,33300,0
|
|
20240329,192300,6040930650,33300,33300,33300,33300,0
|
|
20240329,192200,6040930650,33300,33300,33300,33300,0
|
|
20240329,192100,6040930650,33300,33300,33300,33300,0
|
|
20240329,192000,6040930650,33300,33300,33300,33300,0
|
|
20240329,191900,6040930650,33300,33300,33300,33300,0
|
|
20240329,191800,6040930650,33300,33300,33300,33300,0
|
|
20240329,191700,6040930650,33300,33300,33300,33300,0
|
|
20240329,191600,6040930650,33300,33300,33300,33300,0
|
|
20240329,191500,6040930650,33300,33300,33300,33300,0
|
|
20240329,191400,6040930650,33300,33300,33300,33300,0
|
|
20240329,191300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,191200,6040930650,33300,33300,33300,33300,0
|
|
20240329,191100,6040930650,33300,33300,33300,33300,0
|
|
20240329,191000,6040930650,33300,33300,33300,33300,0
|
|
20240329,190900,6040930650,33300,33300,33300,33300,0
|
|
20240329,190800,6040930650,33300,33300,33300,33300,0
|
|
20240329,190700,6040930650,33300,33300,33300,33300,0
|
|
20240329,190600,6040930650,33300,33300,33300,33300,0
|
|
20240329,190500,6040930650,33300,33300,33300,33300,0
|
|
20240329,190400,6040930650,33300,33300,33300,33300,0
|
|
20240329,190300,6040930650,33300,33300,33300,33300,0
|
|
20240329,190200,6040930650,33300,33300,33300,33300,0
|
|
20240329,190100,6040930650,33300,33300,33300,33300,0
|
|
20240329,190000,6040930650,33300,33300,33300,33300,0
|
|
20240329,185900,6040930650,33300,33300,33300,33300,0
|
|
20240329,185800,6040930650,33300,33300,33300,33300,0
|
|
20240329,185700,6040930650,33300,33300,33300,33300,0
|
|
20240329,185600,6040930650,33300,33300,33300,33300,0
|
|
20240329,185500,6040930650,33300,33300,33300,33300,0
|
|
20240329,185400,6040930650,33300,33300,33300,33300,0
|
|
20240329,185300,6040930650,33300,33300,33300,33300,0
|
|
20240329,185200,6040930650,33300,33300,33300,33300,0
|
|
20240329,185100,6040930650,33300,33300,33300,33300,0
|
|
20240329,185000,6040930650,33300,33300,33300,33300,0
|
|
20240329,184900,6040930650,33300,33300,33300,33300,0
|
|
20240329,184800,6040930650,33300,33300,33300,33300,0
|
|
20240329,184700,6040930650,33300,33300,33300,33300,0
|
|
20240329,184600,6040930650,33300,33300,33300,33300,0
|
|
20240329,184500,6040930650,33300,33300,33300,33300,0
|
|
20240329,184400,6040930650,33300,33300,33300,33300,0
|
|
20240329,184300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,184200,6040930650,33300,33300,33300,33300,0
|
|
20240329,184100,6040930650,33300,33300,33300,33300,0
|
|
20240329,184000,6040930650,33300,33300,33300,33300,0
|
|
20240329,183900,6040930650,33300,33300,33300,33300,0
|
|
20240329,183800,6040930650,33300,33300,33300,33300,0
|
|
20240329,183700,6040930650,33300,33300,33300,33300,0
|
|
20240329,183600,6040930650,33300,33300,33300,33300,0
|
|
20240329,183500,6040930650,33300,33300,33300,33300,0
|
|
20240329,183400,6040930650,33300,33300,33300,33300,0
|
|
20240329,183300,6040930650,33300,33300,33300,33300,0
|
|
20240329,183200,6040930650,33300,33300,33300,33300,0
|
|
20240329,183100,6040930650,33300,33300,33300,33300,0
|
|
20240329,183000,6040930650,33300,33300,33300,33300,0
|
|
20240329,182900,6040930650,33300,33300,33300,33300,0
|
|
20240329,182800,6040930650,33300,33300,33300,33300,0
|
|
20240329,182700,6040930650,33300,33300,33300,33300,0
|
|
20240329,182600,6040930650,33300,33300,33300,33300,0
|
|
20240329,182500,6040930650,33300,33300,33300,33300,0
|
|
20240329,182400,6040930650,33300,33300,33300,33300,0
|
|
20240329,182300,6040930650,33300,33300,33300,33300,0
|
|
20240329,182200,6040930650,33300,33300,33300,33300,0
|
|
20240329,182100,6040930650,33300,33300,33300,33300,0
|
|
20240329,182000,6040930650,33300,33300,33300,33300,0
|
|
20240329,181900,6040930650,33300,33300,33300,33300,0
|
|
20240329,181800,6040930650,33300,33300,33300,33300,0
|
|
20240329,181700,6040930650,33300,33300,33300,33300,0
|
|
20240329,181600,6040930650,33300,33300,33300,33300,0
|
|
20240329,181500,6040930650,33300,33300,33300,33300,0
|
|
20240329,181400,6040930650,33300,33300,33300,33300,0
|
|
20240329,181300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,181200,6040930650,33300,33300,33300,33300,0
|
|
20240329,181100,6040930650,33300,33300,33300,33300,0
|
|
20240329,181000,6040930650,33300,33300,33300,33300,0
|
|
20240329,180900,6040930650,33300,33300,33300,33300,0
|
|
20240329,180800,6040930650,33300,33300,33300,33300,0
|
|
20240329,180700,6040930650,33300,33300,33300,33300,0
|
|
20240329,180600,6040930650,33300,33300,33300,33300,0
|
|
20240329,180500,6040930650,33300,33300,33300,33300,0
|
|
20240329,180400,6040930650,33300,33300,33300,33300,0
|
|
20240329,180300,6040930650,33300,33300,33300,33300,0
|
|
20240329,180200,6040930650,33300,33300,33300,33300,0
|
|
20240329,180100,6040930650,33300,33300,33300,33300,0
|
|
20240329,180000,6040930650,33300,33300,33300,33300,0
|
|
20240329,175900,6040930650,33300,33300,33300,33300,0
|
|
20240329,175800,6040930650,33300,33300,33300,33300,0
|
|
20240329,175700,6040930650,33300,33300,33300,33300,0
|
|
20240329,175600,6040930650,33300,33300,33300,33300,0
|
|
20240329,175500,6040930650,33300,33300,33300,33300,0
|
|
20240329,175400,6040930650,33300,33300,33300,33300,0
|
|
20240329,175300,6040930650,33300,33300,33300,33300,0
|
|
20240329,175200,6040930650,33300,33300,33300,33300,0
|
|
20240329,175100,6040930650,33300,33300,33300,33300,0
|
|
20240329,175000,6040930650,33300,33300,33300,33300,0
|
|
20240329,174900,6040930650,33300,33300,33300,33300,0
|
|
20240329,174800,6040930650,33300,33300,33300,33300,0
|
|
20240329,174700,6040930650,33300,33300,33300,33300,0
|
|
20240329,174600,6040930650,33300,33300,33300,33300,0
|
|
20240329,174500,6040930650,33300,33300,33300,33300,0
|
|
20240329,174400,6040930650,33300,33300,33300,33300,0
|
|
20240329,174300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,174200,6040930650,33300,33300,33300,33300,0
|
|
20240329,174100,6040930650,33300,33300,33300,33300,0
|
|
20240329,174000,6040930650,33300,33300,33300,33300,0
|
|
20240329,173900,6040930650,33300,33300,33300,33300,0
|
|
20240329,173800,6040930650,33300,33300,33300,33300,0
|
|
20240329,173700,6040930650,33300,33300,33300,33300,0
|
|
20240329,173600,6040930650,33300,33300,33300,33300,0
|
|
20240329,173500,6040930650,33300,33300,33300,33300,0
|
|
20240329,173400,6040930650,33300,33300,33300,33300,0
|
|
20240329,173300,6040930650,33300,33300,33300,33300,0
|
|
20240329,173200,6040930650,33300,33300,33300,33300,0
|
|
20240329,173100,6040930650,33300,33300,33300,33300,0
|
|
20240329,173000,6040930650,33300,33300,33300,33300,0
|
|
20240329,172900,6040930650,33300,33300,33300,33300,0
|
|
20240329,172800,6040930650,33300,33300,33300,33300,0
|
|
20240329,172700,6040930650,33300,33300,33300,33300,0
|
|
20240329,172600,6040930650,33300,33300,33300,33300,0
|
|
20240329,172500,6040930650,33300,33300,33300,33300,0
|
|
20240329,172400,6040930650,33300,33300,33300,33300,0
|
|
20240329,172300,6040930650,33300,33300,33300,33300,0
|
|
20240329,172200,6040930650,33300,33300,33300,33300,0
|
|
20240329,172100,6040930650,33300,33300,33300,33300,0
|
|
20240329,172000,6040930650,33300,33300,33300,33300,0
|
|
20240329,171900,6040930650,33300,33300,33300,33300,0
|
|
20240329,171800,6040930650,33300,33300,33300,33300,0
|
|
20240329,171700,6040930650,33300,33300,33300,33300,0
|
|
20240329,171600,6040930650,33300,33300,33300,33300,0
|
|
20240329,171500,6040930650,33300,33300,33300,33300,0
|
|
20240329,171400,6040930650,33300,33300,33300,33300,0
|
|
20240329,171300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,171200,6040930650,33300,33300,33300,33300,0
|
|
20240329,171100,6040930650,33300,33300,33300,33300,0
|
|
20240329,171000,6040930650,33300,33300,33300,33300,0
|
|
20240329,170900,6040930650,33300,33300,33300,33300,0
|
|
20240329,170800,6040930650,33300,33300,33300,33300,0
|
|
20240329,170700,6040930650,33300,33300,33300,33300,0
|
|
20240329,170600,6040930650,33300,33300,33300,33300,0
|
|
20240329,170500,6040930650,33300,33300,33300,33300,0
|
|
20240329,170400,6040930650,33300,33300,33300,33300,0
|
|
20240329,170300,6040930650,33300,33300,33300,33300,0
|
|
20240329,170200,6040930650,33300,33300,33300,33300,0
|
|
20240329,170100,6040930650,33300,33300,33300,33300,0
|
|
20240329,170000,6040930650,33300,33300,33300,33300,0
|
|
20240329,165900,6040930650,33300,33300,33300,33300,0
|
|
20240329,165800,6040930650,33300,33300,33300,33300,0
|
|
20240329,165700,6040930650,33300,33300,33300,33300,0
|
|
20240329,165600,6040930650,33300,33300,33300,33300,0
|
|
20240329,165500,6040930650,33300,33300,33300,33300,0
|
|
20240329,165400,6040930650,33300,33300,33300,33300,0
|
|
20240329,165300,6040930650,33300,33300,33300,33300,0
|
|
20240329,165200,6040930650,33300,33300,33300,33300,0
|
|
20240329,165100,6040930650,33300,33300,33300,33300,0
|
|
20240329,165000,6040930650,33300,33300,33300,33300,0
|
|
20240329,164900,6040930650,33300,33300,33300,33300,0
|
|
20240329,164800,6040930650,33300,33300,33300,33300,0
|
|
20240329,164700,6040930650,33300,33300,33300,33300,0
|
|
20240329,164600,6040930650,33300,33300,33300,33300,0
|
|
20240329,164500,6040930650,33300,33300,33300,33300,0
|
|
20240329,164400,6040930650,33300,33300,33300,33300,0
|
|
20240329,164300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,164200,6040930650,33300,33300,33300,33300,0
|
|
20240329,164100,6040930650,33300,33300,33300,33300,0
|
|
20240329,164000,6040930650,33300,33300,33300,33300,0
|
|
20240329,163900,6040930650,33300,33300,33300,33300,0
|
|
20240329,163800,6040930650,33300,33300,33300,33300,0
|
|
20240329,163700,6040930650,33300,33300,33300,33300,0
|
|
20240329,163600,6040930650,33300,33300,33300,33300,0
|
|
20240329,163500,6040930650,33300,33300,33300,33300,0
|
|
20240329,163400,6040930650,33300,33300,33300,33300,0
|
|
20240329,163300,6040930650,33300,33300,33300,33300,0
|
|
20240329,163200,6040930650,33300,33300,33300,33300,0
|
|
20240329,163100,6040930650,33300,33300,33300,33300,0
|
|
20240329,163000,6040930650,33300,33300,33300,33300,0
|
|
20240329,162900,6040930650,33300,33300,33300,33300,0
|
|
20240329,162800,6040930650,33300,33300,33300,33300,0
|
|
20240329,162700,6040930650,33300,33300,33300,33300,0
|
|
20240329,162600,6040930650,33300,33300,33300,33300,0
|
|
20240329,162500,6040930650,33300,33300,33300,33300,0
|
|
20240329,162400,6040930650,33300,33300,33300,33300,0
|
|
20240329,162300,6040930650,33300,33300,33300,33300,0
|
|
20240329,162200,6040930650,33300,33300,33300,33300,0
|
|
20240329,162100,6040930650,33300,33300,33300,33300,0
|
|
20240329,162000,6040930650,33300,33300,33300,33300,0
|
|
20240329,161900,6040930650,33300,33300,33300,33300,0
|
|
20240329,161800,6040930650,33300,33300,33300,33300,0
|
|
20240329,161700,6040930650,33300,33300,33300,33300,0
|
|
20240329,161600,6040930650,33300,33300,33300,33300,0
|
|
20240329,161500,6040930650,33300,33300,33300,33300,0
|
|
20240329,161400,6040930650,33300,33300,33300,33300,0
|
|
20240329,161300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,161200,6040930650,33300,33300,33300,33300,0
|
|
20240329,161100,6040930650,33300,33300,33300,33300,0
|
|
20240329,161000,6040930650,33300,33300,33300,33300,0
|
|
20240329,160900,6040930650,33300,33300,33300,33300,0
|
|
20240329,160800,6040930650,33300,33300,33300,33300,0
|
|
20240329,160700,6040930650,33300,33300,33300,33300,0
|
|
20240329,160600,6040930650,33300,33300,33300,33300,0
|
|
20240329,160500,6040930650,33300,33300,33300,33300,0
|
|
20240329,160400,6040930650,33300,33300,33300,33300,0
|
|
20240329,160300,6040930650,33300,33300,33300,33300,0
|
|
20240329,160200,6040930650,33300,33300,33300,33300,0
|
|
20240329,160100,6040930650,33300,33300,33300,33300,0
|
|
20240329,160000,6040930650,33300,33300,33300,33300,0
|
|
20240329,155900,6040930650,33300,33300,33300,33300,0
|
|
20240329,155800,6040930650,33300,33300,33300,33300,0
|
|
20240329,155700,6040930650,33300,33300,33300,33300,0
|
|
20240329,155600,6040930650,33300,33300,33300,33300,0
|
|
20240329,155500,6040930650,33300,33300,33300,33300,0
|
|
20240329,155400,6040930650,33300,33300,33300,33300,0
|
|
20240329,155300,6040930650,33300,33300,33300,33300,0
|
|
20240329,155200,6040930650,33300,33300,33300,33300,0
|
|
20240329,155100,6040930650,33300,33300,33300,33300,0
|
|
20240329,155000,6040930650,33300,33300,33300,33300,0
|
|
20240329,154900,6040930650,33300,33300,33300,33300,0
|
|
20240329,154800,6040930650,33300,33300,33300,33300,0
|
|
20240329,154700,6040930650,33300,33300,33300,33300,0
|
|
20240329,154600,6040930650,33300,33300,33300,33300,0
|
|
20240329,154500,6040930650,33300,33300,33300,33300,0
|
|
20240329,154400,6040930650,33300,33300,33300,33300,0
|
|
20240329,154300,6040930650,33300,33300,33300,33300,13508
|
|
20240329,154200,6040930650,33300,33300,33300,33300,0
|
|
20240329,154100,6040930650,33300,33300,33300,33300,0
|
|
20240329,154000,6040930650,33300,33300,33300,33300,0
|
|
20240329,153900,6040930650,33300,33300,33300,33300,0
|
|
20240329,153800,6040930650,33300,33300,33300,33300,0
|
|
20240329,153700,6040930650,33300,33300,33300,33300,0
|
|
20240329,153600,6040930650,33300,33300,33300,33300,0
|
|
20240329,153500,6040930650,33300,33300,33300,33300,0
|
|
20240329,153400,6040930650,33300,33300,33300,33300,0
|
|
20240329,153300,6040930650,33300,33300,33300,33300,0
|
|
20240329,153200,6040930650,33300,33300,33300,33300,0
|
|
20240329,153100,6040930650,33300,33300,33300,33300,0
|
|
20240329,153000,6040930650,33300,33300,33300,33300,13508
|
|
20240329,152900,5591114250,33450,33450,33450,33450,0
|
|
20240329,152800,5591114250,33450,33450,33450,33450,0
|
|
20240329,152700,5591114250,33450,33450,33450,33450,0
|
|
20240329,152600,5591114250,33450,33450,33450,33450,0
|
|
20240329,152500,5591114250,33450,33450,33450,33450,0
|
|
20240329,152400,5591114250,33450,33450,33450,33450,0
|
|
20240329,152300,5591114250,33450,33450,33450,33450,0
|
|
20240329,152200,5591114250,33450,33450,33450,33450,0
|
|
20240329,152100,5591114250,33450,33450,33450,33450,0
|
|
20240329,152000,5591114250,33450,33450,33450,33450,0
|
|
20240329,151900,5591114250,33450,33400,33450,33350,685
|
|
20240329,151800,5568260850,33350,33400,33400,33350,221
|
|
20240329,151700,5560886900,33400,33400,33400,33350,160
|
|
20240329,151600,5555542950,33450,33350,33450,33350,1595
|
|
20240329,151500,5502300100,33350,33350,33350,33300,1269
|
|
20240329,151400,5459980050,33300,33300,33350,33300,143
|
|
20240329,151300,5455217100,33350,33350,33350,33300,259
|
|
20240329,151200,5446582450,33350,33350,33350,33300,416
|
|
20240329,151100,5432717050,33350,33350,33350,33350,29
|
|
20240329,151000,5431749900,33350,33300,33350,33300,480
|
|
20240329,150900,5415741950,33350,33350,33350,33300,378
|
|
20240329,150800,5403151850,33350,33350,33350,33350,130
|
|
20240329,150700,5398816350,33400,33400,33400,33350,1318
|
|
20240329,150600,5354805350,33400,33350,33400,33350,879
|
|
20240329,150500,5325490500,33400,33350,33400,33350,417
|
|
20240329,150400,5311579950,33350,33400,33400,33350,91
|
|
20240329,150300,5308542300,33400,33400,33400,33400,10
|
|
20240329,150200,5308208300,33400,33350,33400,33300,1376
|
|
20240329,150100,5262318750,33350,33350,33350,33300,258
|
|
20240329,150000,5253720450,33350,33350,33350,33350,266
|
|
20240329,145900,5244849350,33350,33350,33400,33350,107
|
|
20240329,145800,5241278150,33400,33350,33400,33350,307
|
|
20240329,145700,5231034150,33350,33400,33400,33350,203
|
|
20240329,145600,5224257900,33400,33350,33400,33350,224
|
|
20240329,145500,5216787250,33400,33350,33400,33350,517
|
|
20240329,145400,5199545150,33400,33350,33400,33350,126
|
|
20240329,145300,5195341950,33350,33350,33350,33350,551
|
|
20240329,145200,5176966100,33350,33400,33400,33350,1401
|
|
20240329,145100,5130242700,33400,33400,33400,33400,40
|
|
20240329,145000,5128906700,33400,33350,33400,33350,2
|
|
20240329,144900,5128839950,33350,33400,33400,33350,5
|
|
20240329,144800,5128673150,33400,33400,33400,33400,3
|
|
20240329,144700,5128572950,33400,33350,33400,33350,230
|
|
20240329,144600,5120901900,33400,33350,33400,33350,178
|
|
20240329,144500,5114965350,33400,33350,33400,33350,246
|
|
20240329,144400,5106760300,33350,33350,33350,33300,1816
|
|
20240329,144300,5046201850,33350,33350,33350,33300,2248
|
|
20240329,144200,4971235050,33400,33350,33400,33350,485
|
|
20240329,144100,4955060250,33400,33350,33400,33350,14
|
|
20240329,144000,4954592950,33350,33350,33400,33350,115
|
|
20240329,143900,4950757500,33400,33400,33400,33350,98
|
|
20240329,143800,4947488450,33400,33400,33400,33400,15
|
|
20240329,143700,4946987450,33400,33350,33400,33350,121
|
|
20240329,143600,4942946900,33350,33350,33400,33350,21
|
|
20240329,143500,4942246450,33350,33350,33350,33350,12
|
|
20240329,143400,4941846250,33350,33350,33400,33350,139
|
|
20240329,143300,4937210500,33350,33400,33400,33350,180
|
|
20240329,143200,4931207000,33350,33350,33350,33350,315
|
|
20240329,143100,4920701750,33350,33350,33350,33350,2123
|
|
20240329,143000,4849899700,33300,33350,33350,33300,150
|
|
20240329,142900,4844898950,33350,33300,33350,33300,956
|
|
20240329,142800,4813018100,33300,33300,33350,33300,240
|
|
20240329,142700,4805026050,33300,33350,33350,33300,84
|
|
20240329,142600,4802227550,33350,33350,33350,33300,64
|
|
20240329,142500,4800094600,33350,33350,33350,33350,135
|
|
20240329,142400,4795592350,33300,33300,33350,33300,1062
|
|
20240329,142300,4760212350,33350,33300,33350,33300,290
|
|
20240329,142200,4750554950,33350,33350,33350,33300,49
|
|
20240329,142100,4748922350,33350,33300,33350,33300,137
|
|
20240329,142000,4744360150,33350,33350,33350,33300,100
|
|
20240329,141900,4741028350,33300,33350,33350,33300,171
|
|
20240329,141800,4735331950,33350,33350,33350,33300,238
|
|
20240329,141700,4727404050,33350,33350,33350,33300,46
|
|
20240329,141600,4725871450,33300,33350,33350,33300,226
|
|
20240329,141500,4718345400,33300,33350,33350,33300,417
|
|
20240329,141400,4704440550,33350,33350,33350,33300,310
|
|
20240329,141300,4694112300,33300,33300,33350,33300,145
|
|
20240329,141200,4689281200,33350,33300,33350,33300,224
|
|
20240329,141100,4681821700,33350,33300,33350,33300,153
|
|
20240329,141000,4676726450,33300,33350,33350,33300,113
|
|
20240329,140900,4672960100,33350,33300,33350,33300,187
|
|
20240329,140800,4666729000,33300,33350,33400,33300,3985
|
|
20240329,140700,4533833900,33400,33400,33400,33400,72
|
|
20240329,140600,4531429100,33400,33400,33400,33400,6
|
|
20240329,140500,4531228700,33400,33400,33400,33400,147
|
|
20240329,140400,4526318900,33400,33400,33400,33400,61
|
|
20240329,140300,4524281500,33400,33400,33400,33350,89
|
|
20240329,140200,4521309900,33400,33400,33400,33400,21
|
|
20240329,140100,4520608500,33400,33400,33400,33350,280
|
|
20240329,140000,4511264650,33400,33400,33400,33350,6
|
|
20240329,135900,4511064300,33400,33350,33400,33350,84
|
|
20240329,135800,4508262850,33350,33350,33350,33300,664
|
|
20240329,135700,4486118500,33350,33350,33350,33300,310
|
|
20240329,135600,4475780250,33350,33350,33350,33300,583
|
|
20240329,135500,4456365050,33350,33300,33350,33300,136
|
|
20240329,135400,4451829500,33350,33350,33350,33300,12
|
|
20240329,135300,4451429450,33350,33300,33350,33300,165
|
|
20240329,135200,4445927200,33350,33350,33350,33300,998
|
|
20240329,135100,4412651250,33350,33350,33350,33300,140
|
|
20240329,135000,4407985550,33350,33350,33350,33300,115
|
|
20240329,134900,4404150350,33350,33300,33350,33300,66
|
|
20240329,134800,4401952400,33350,33350,33350,33350,127
|
|
20240329,134700,4397716950,33350,33300,33350,33300,74
|
|
20240329,134600,4395252600,33350,33300,33350,33300,339
|
|
20240329,134500,4383947050,33300,33350,33350,33300,88
|
|
20240329,134400,4381013600,33350,33350,33350,33300,180
|
|
20240329,134300,4375014450,33350,33350,33350,33350,261
|
|
20240329,134200,4366310100,33350,33350,33350,33350,103
|
|
20240329,134100,4362875050,33300,33300,33350,33300,150
|
|
20240329,134000,4357874300,33300,33350,33350,33300,69
|
|
20240329,133900,4355575150,33350,33350,33350,33350,8
|
|
20240329,133800,4355308350,33350,33300,33350,33300,1159
|
|
20240329,133700,4316711250,33350,33350,33350,33300,1180
|
|
20240329,133600,4277361700,33300,33300,33350,33300,122
|
|
20240329,133500,4273295200,33300,33350,33350,33300,197
|
|
20240329,133400,4266732050,33350,33300,33350,33300,113
|
|
20240329,133300,4262968550,33350,33350,33350,33350,44
|
|
20240329,133200,4261501150,33350,33350,33350,33350,1492
|
|
20240329,133100,4211742950,33400,33400,33400,33400,11
|
|
20240329,133000,4211375550,33400,33400,33400,33400,11
|
|
20240329,132900,4211008150,33400,33400,33450,33400,1585
|
|
20240329,132800,4158069000,33400,33400,33400,33400,287
|
|
20240329,132700,4148483200,33400,33400,33400,33400,4
|
|
20240329,132600,4148349600,33400,33400,33400,33400,22
|
|
20240329,132500,4147614800,33400,33400,33400,33350,891
|
|
20240329,132400,4117857400,33350,33400,33400,33350,225
|
|
20240329,132300,4110353450,33400,33400,33400,33400,5
|
|
20240329,132200,4110186450,33400,33400,33400,33350,16
|
|
20240329,132100,4109652650,33400,33400,33400,33350,23
|
|
20240329,132000,4108885350,33400,33350,33400,33350,35
|
|
20240329,131900,4107718000,33350,33350,33400,33350,197
|
|
20240329,131800,4101147800,33400,33400,33400,33400,107
|
|
20240329,131700,4097574000,33350,33400,33400,33350,50
|
|
20240329,131600,4095906300,33400,33350,33400,33350,264
|
|
20240329,131500,4087089950,33400,33400,33400,33400,1
|
|
20240329,131400,4087056550,33350,33400,33400,33350,58
|
|
20240329,131300,4085121350,33400,33400,33400,33400,23
|
|
20240329,131200,4084353150,33400,33450,33450,33400,705
|
|
20240329,131100,4060806000,33450,33450,33450,33450,5
|
|
20240329,131000,4060638750,33400,33450,33450,33400,8
|
|
20240329,130900,4060371400,33450,33450,33450,33450,3
|
|
20240329,130800,4060271050,33450,33400,33450,33400,51
|
|
20240329,130700,4058567600,33450,33400,33450,33400,16
|
|
20240329,130600,4058033050,33450,33400,33450,33350,149
|
|
20240329,130500,4053056150,33400,33400,33400,33350,534
|
|
20240329,130400,4035220800,33400,33400,33400,33400,403
|
|
20240329,130300,4021760600,33400,33350,33400,33350,36
|
|
20240329,130200,4020558300,33400,33400,33400,33350,72
|
|
20240329,130100,4018156400,33400,33400,33400,33400,82
|
|
20240329,130000,4015417600,33400,33400,33400,33350,154
|
|
20240329,125900,4010276750,33400,33400,33400,33350,49
|
|
20240329,125800,4008642250,33350,33400,33400,33350,14
|
|
20240329,125700,4008174750,33400,33400,33400,33400,4
|
|
20240329,125600,4008041150,33400,33400,33400,33400,64
|
|
20240329,125500,4005903550,33400,33350,33400,33350,3
|
|
20240329,125400,4005803400,33350,33350,33400,33350,89
|
|
20240329,125300,4002834250,33400,33400,33400,33350,81
|
|
20240329,125200,4000129000,33400,33400,33400,33350,93
|
|
20240329,125100,3997023050,33400,33400,33400,33350,23
|
|
20240329,125000,3996254950,33400,33350,33400,33350,159
|
|
20240329,124900,3990944600,33400,33400,33400,33400,11
|
|
20240329,124800,3990577200,33350,33400,33400,33350,212
|
|
20240329,124700,3983496450,33400,33350,33400,33350,1189
|
|
20240329,124600,3943843100,33350,33400,33400,33350,4
|
|
20240329,124500,3943709600,33400,33400,33400,33350,18
|
|
20240329,124400,3943108450,33400,33400,33400,33400,15
|
|
20240329,124300,3942607450,33400,33400,33400,33400,1
|
|
20240329,124200,3942574050,33350,33350,33400,33300,1346
|
|
20240329,124100,3897685000,33350,33300,33350,33300,133
|
|
20240329,124000,3893250900,33300,33300,33350,33300,37
|
|
20240329,123900,3892017250,33300,33350,33350,33300,546
|
|
20240329,123800,3873834800,33300,33350,33350,33300,68
|
|
20240329,123700,3871567450,33350,33300,33350,33300,113
|
|
20240329,123600,3867799000,33350,33350,33350,33350,121
|
|
20240329,123500,3863763650,33350,33350,33350,33300,223
|
|
20240329,123400,3856326700,33300,33300,33350,33300,62
|
|
20240329,123300,3854260100,33300,33350,33350,33300,28
|
|
20240329,123200,3853326550,33350,33300,33350,33300,19
|
|
20240329,123100,3852693100,33350,33300,33350,33300,36
|
|
20240329,123000,3851492750,33300,33300,33350,33300,51
|
|
20240329,122900,3849794250,33300,33300,33350,33300,15
|
|
20240329,122800,3849294300,33350,33300,33350,33300,32
|
|
20240329,122700,3848228650,33300,33300,33350,33300,118
|
|
20240329,122600,3844295150,33300,33350,33350,33300,28
|
|
20240329,122500,3843361600,33300,33300,33350,33300,42
|
|
20240329,122400,3841962850,33300,33300,33350,33300,551
|
|
20240329,122300,3823612750,33300,33350,33350,33300,20
|
|
20240329,122200,3822945950,33300,33350,33350,33300,206
|
|
20240329,122100,3816076050,33350,33300,33350,33300,53
|
|
20240329,122000,3814311050,33350,33300,33350,33300,25
|
|
20240329,121900,3813478250,33300,33300,33350,33300,66
|
|
20240329,121800,3811280400,33300,33300,33350,33300,5
|
|
20240329,121700,3811113850,33300,33300,33350,33300,23
|
|
20240329,121600,3810347000,33300,33350,33350,33300,80
|
|
20240329,121500,3807680550,33300,33300,33350,33300,9
|
|
20240329,121400,3807380650,33300,33350,33350,33300,137
|
|
20240329,121300,3802817400,33350,33300,33350,33300,56
|
|
20240329,121200,3800952550,33300,33300,33350,33300,820
|
|
20240329,121100,3773646500,33300,33350,33350,33300,19
|
|
20240329,121000,3773013650,33300,33300,33350,33300,84
|
|
20240329,120900,3770216300,33300,33300,33350,33300,1771
|
|
20240329,120800,3711241950,33300,33300,33300,33300,51
|
|
20240329,120700,3709543650,33350,33350,33350,33300,81
|
|
20240329,120600,3706845050,33300,33350,33350,33300,175
|
|
20240329,120500,3701015700,33350,33350,33350,33350,1037
|
|
20240329,120400,3666431750,33350,33350,33400,33350,306
|
|
20240329,120300,3656226100,33350,33400,33400,33350,119
|
|
20240329,120200,3652257350,33400,33400,33400,33350,4
|
|
20240329,120100,3652123850,33400,33350,33400,33350,30
|
|
20240329,120000,3651122050,33400,33350,33400,33350,22
|
|
20240329,115900,3650387350,33350,33350,33400,33350,73
|
|
20240329,115800,3647952600,33400,33400,33400,33350,11
|
|
20240329,115700,3647585300,33350,33400,33400,33350,51
|
|
20240329,115600,3645883600,33400,33350,33400,33350,65
|
|
20240329,115500,3643712850,33400,33350,33400,33350,6
|
|
20240329,115400,3643512500,33400,33400,33400,33350,9
|
|
20240329,115300,3643212000,33350,33400,33400,33350,35
|
|
20240329,115200,3642043650,33400,33400,33400,33400,4
|
|
20240329,115100,3641910050,33400,33400,33400,33400,695
|
|
20240329,115000,3618697050,33400,33400,33400,33400,87
|
|
20240329,114900,3615791250,33400,33400,33400,33350,130
|
|
20240329,114800,3611455500,33400,33400,33400,33400,49
|
|
20240329,114700,3609818900,33400,33400,33400,33400,111
|
|
20240329,114600,3606111500,33400,33400,33400,33400,7
|
|
20240329,114500,3605877700,33350,33300,33350,33300,1249
|
|
20240329,114400,3564223950,33300,33350,33350,33300,2089
|
|
20240329,114300,3494583300,33400,33400,33400,33400,43
|
|
20240329,114200,3493147100,33350,33350,33350,33350,70
|
|
20240329,114100,3490812600,33350,33400,33400,33350,51
|
|
20240329,114000,3489110000,33400,33400,33400,33350,45
|
|
20240329,113900,3487608650,33400,33350,33400,33350,113
|
|
20240329,113800,3483839800,33350,33350,33350,33350,10
|
|
20240329,113700,3483506300,33400,33400,33400,33400,8
|
|
20240329,113600,3483239100,33350,33350,33350,33350,99
|
|
20240329,113500,3479937450,33350,33400,33400,33350,36
|
|
20240329,113400,3478735750,33400,33400,33400,33350,38
|
|
20240329,113300,3477467250,33400,33400,33400,33400,11
|
|
20240329,113200,3477099850,33400,33400,33400,33400,2
|
|
20240329,113100,3477033050,33350,33400,33400,33350,23
|
|
20240329,113000,3476265850,33350,33400,33400,33350,96
|
|
20240329,112900,3473064000,33350,33400,33400,33350,102
|
|
20240329,112800,3469659100,33350,33400,33400,33350,235
|
|
20240329,112700,3461821700,33400,33350,33400,33350,334
|
|
20240329,112600,3450682750,33400,33350,33400,33350,18
|
|
20240329,112500,3450081850,33400,33350,33400,33300,1149
|
|
20240329,112400,3411763550,33300,33300,33300,33300,3
|
|
20240329,112300,3411663650,33300,33350,33350,33300,20
|
|
20240329,112200,3410997350,33300,33350,33350,33300,514
|
|
20240329,112100,3393880500,33300,33300,33350,33250,361
|
|
20240329,112000,3381860400,33300,33250,33300,33200,2347
|
|
20240329,111900,3303866900,33250,33250,33250,33200,1562
|
|
20240329,111800,3251959350,33250,33300,33350,33250,2785
|
|
20240329,111700,3159254350,33350,33350,33350,33300,320
|
|
20240329,111600,3148586300,33300,33350,33350,33300,319
|
|
20240329,111500,3137952300,33300,33350,33350,33300,990
|
|
20240329,111400,3104947900,33350,33350,33350,33300,309
|
|
20240329,111300,3094657900,33300,33350,33350,33300,747
|
|
20240329,111200,3069754750,33350,33450,33450,33300,5289
|
|
20240329,111100,2893227500,33400,33450,33450,33400,1599
|
|
20240329,111000,2839757150,33450,33500,33500,33450,383
|
|
20240329,110900,2826940600,33500,33500,33500,33450,109
|
|
20240329,110800,2823290100,33500,33500,33500,33500,6
|
|
20240329,110700,2823089100,33450,33500,33500,33450,344
|
|
20240329,110600,2811581750,33500,33550,33550,33450,1522
|
|
20240329,110500,2760606500,33500,33550,33550,33500,95
|
|
20240329,110400,2757420700,33500,33550,33550,33500,136
|
|
20240329,110300,2752860800,33550,33550,33550,33500,214
|
|
20240329,110200,2745688300,33550,33550,33550,33550,78
|
|
20240329,110100,2743071400,33550,33500,33550,33500,22
|
|
20240329,110000,2742333950,33550,33550,33550,33500,630
|
|
20240329,105900,2721197700,33550,33500,33550,33500,149
|
|
20240329,105800,2716203550,33550,33550,33550,33550,46
|
|
20240329,105700,2714660250,33550,33550,33550,33500,40
|
|
20240329,105600,2713319750,33550,33550,33550,33550,42
|
|
20240329,105500,2711910650,33550,33550,33550,33500,12
|
|
20240329,105400,2711508450,33550,33550,33550,33550,2
|
|
20240329,105300,2711441350,33550,33550,33550,33550,232
|
|
20240329,105200,2703657750,33550,33550,33550,33550,1
|
|
20240329,105100,2703624200,33600,33550,33600,33550,24
|
|
20240329,105000,2702818950,33550,33600,33600,33550,12
|
|
20240329,104900,2702416250,33600,33600,33600,33550,378
|
|
20240329,104800,2689734100,33550,33600,33600,33550,154
|
|
20240329,104700,2684567200,33600,33600,33600,33600,282
|
|
20240329,104600,2675092000,33600,33600,33600,33600,1
|
|
20240329,104500,2675058400,33600,33500,33600,33500,214
|
|
20240329,104400,2667879450,33500,33500,33600,33500,9
|
|
20240329,104300,2667577450,33500,33500,33550,33450,6366
|
|
20240329,104200,2454267500,33450,33500,33500,33450,822
|
|
20240329,104100,2426740200,33500,33600,33600,33450,10136
|
|
20240329,104000,2086782150,33650,33650,33650,33600,636
|
|
20240329,103900,2065381800,33650,33650,33650,33600,217
|
|
20240329,103800,2058083050,33650,33600,33650,33600,12
|
|
20240329,103700,2057679350,33650,33650,33650,33600,513
|
|
20240329,103600,2040437700,33650,33600,33650,33600,608
|
|
20240329,103500,2020003500,33600,33650,33650,33600,1826
|
|
20240329,103400,1958559200,33650,33700,33700,33650,24
|
|
20240329,103300,1957750450,33700,33700,33750,33700,825
|
|
20240329,103200,1929947850,33700,33750,33750,33700,58
|
|
20240329,103100,1927992300,33750,33700,33750,33700,263
|
|
20240329,103000,1919126950,33750,33750,33750,33750,2
|
|
20240329,102900,1919059450,33750,33750,33750,33700,33
|
|
20240329,102800,1917946250,33750,33750,33750,33750,34
|
|
20240329,102700,1916798750,33750,33750,33750,33750,372
|
|
20240329,102600,1904243750,33750,33750,33750,33700,54
|
|
20240329,102500,1902423150,33750,33750,33750,33700,129
|
|
20240329,102400,1898070450,33750,33750,33750,33700,7
|
|
20240329,102300,1897834250,33750,33700,33750,33700,181
|
|
20240329,102200,1891731050,33700,33750,33750,33700,801
|
|
20240329,102100,1864737300,33750,33700,33750,33700,40
|
|
20240329,102000,1863388750,33750,33700,33750,33700,61
|
|
20240329,101900,1861333000,33750,33750,33750,33700,107
|
|
20240329,101800,1857723650,33750,33700,33750,33700,158
|
|
20240329,101700,1852392600,33700,33750,33750,33700,867
|
|
20240329,101600,1823173200,33750,33750,33750,33750,13
|
|
20240329,101500,1822734450,33750,33700,33750,33700,30
|
|
20240329,101400,1821723300,33700,33700,33750,33700,226
|
|
20240329,101300,1814106950,33700,33750,33750,33700,428
|
|
20240329,101200,1799683200,33750,33800,33800,33750,228
|
|
20240329,101100,1791988100,33750,33750,33750,33750,61
|
|
20240329,101000,1789929350,33800,33700,33800,33700,1807
|
|
20240329,100900,1728981600,33700,33700,33700,33650,44
|
|
20240329,100800,1727499650,33700,33700,33700,33700,353
|
|
20240329,100700,1715603550,33700,33700,33700,33700,92
|
|
20240329,100600,1712503150,33700,33750,33750,33700,10
|
|
20240329,100500,1712165800,33750,33700,33750,33700,110
|
|
20240329,100400,1708457800,33750,33700,33750,33700,609
|
|
20240329,100300,1687934350,33700,33750,33800,33700,370
|
|
20240329,100200,1675446400,33800,33800,33800,33800,188
|
|
20240329,100100,1669092000,33800,33800,33800,33750,136
|
|
20240329,100000,1664500850,33800,33750,33800,33750,499
|
|
20240329,095900,1647659500,33750,33750,33750,33750,652
|
|
20240329,095800,1625654500,33700,33750,33800,33700,362
|
|
20240329,095700,1613438050,33750,33750,33750,33750,138
|
|
20240329,095600,1608780550,33800,33750,33800,33750,466
|
|
20240329,095500,1593053000,33700,33700,33700,33650,3110
|
|
20240329,095400,1488247000,33700,33650,33700,33650,707
|
|
20240329,095300,1464455700,33700,33700,33700,33650,1566
|
|
20240329,095200,1411681550,33650,33650,33650,33650,243
|
|
20240329,095100,1403504600,33700,33700,33700,33650,88
|
|
20240329,095000,1400542850,33700,33650,33700,33650,32
|
|
20240329,094900,1399465350,33700,33650,33700,33650,28
|
|
20240329,094800,1398522950,33700,33650,33700,33650,264
|
|
20240329,094700,1389633950,33650,33650,33700,33650,291
|
|
20240329,094600,1379841750,33650,33650,33650,33650,541
|
|
20240329,094500,1361637100,33650,33650,33650,33600,791
|
|
20240329,094400,1335022450,33650,33650,33650,33650,220
|
|
20240329,094300,1327619450,33650,33650,33700,33650,1165
|
|
20240329,094200,1288417100,33700,33700,33700,33650,99
|
|
20240329,094100,1285082050,33700,33700,33700,33700,106
|
|
20240329,094000,1281509850,33650,33700,33700,33650,259
|
|
20240329,093900,1272793900,33650,33700,33700,33650,105
|
|
20240329,093800,1269255700,33650,33650,33700,33650,1694
|
|
20240329,093700,1212252450,33650,33700,33700,33650,67
|
|
20240329,093600,1209994900,33700,33700,33750,33650,449
|
|
20240329,093500,1194868600,33700,33700,33750,33700,110
|
|
20240329,093400,1191161050,33650,33700,33750,33650,142
|
|
20240329,093300,1186381550,33700,33700,33750,33700,771
|
|
20240329,093200,1160398350,33750,33700,33750,33700,550
|
|
20240329,093100,1141838350,33700,33700,33700,33700,184
|
|
20240329,093000,1135637550,33700,33750,33750,33700,99
|
|
20240329,092900,1132296350,33750,33700,33750,33700,717
|
|
20240329,092800,1108107450,33700,33700,33750,33700,159
|
|
20240329,092700,1102749050,33750,33700,33750,33700,524
|
|
20240329,092600,1085068550,33650,33700,33750,33650,695
|
|
20240329,092500,1061649500,33650,33650,33700,33600,997
|
|
20240329,092400,1028112050,33650,33650,33700,33600,1486
|
|
20240329,092300,978094550,33650,33650,33700,33650,200
|
|
20240329,092200,971364500,33650,33650,33700,33600,2536
|
|
20240329,092100,885992600,33700,33650,33700,33650,983
|
|
20240329,092000,852884850,33600,33800,33800,33600,5827
|
|
20240329,091900,656414300,33750,33750,33800,33750,925
|
|
20240329,091800,625181000,33750,33750,33800,33750,1298
|
|
20240329,091700,581330700,33750,33850,33850,33750,1663
|
|
20240329,091600,525122150,33850,33850,33850,33850,106
|
|
20240329,091500,521534050,33850,33850,33850,33850,4
|
|
20240329,091400,521398650,33850,33900,33950,33850,555
|
|
20240329,091300,502586050,33900,33900,33900,33900,122
|
|
20240329,091200,498450250,33900,33900,33900,33850,593
|
|
20240329,091100,478370900,33900,33800,33950,33800,1923
|
|
20240329,091000,413320550,33800,33800,33800,33750,328
|
|
20240329,090900,402241200,33800,33750,33800,33750,246
|
|
20240329,090800,393929000,33750,33750,33800,33750,1254
|
|
20240329,090700,351572050,33800,33900,33900,33750,2529
|
|
20240329,090600,266015600,33900,33950,34000,33900,1213
|
|
20240329,090500,224846550,33950,34050,34050,33950,1701
|
|
20240329,090400,167021000,34050,34000,34050,34000,1935
|
|
20240329,090300,101205500,34000,34000,34000,33950,155
|
|
20240329,090200,95936150,34000,33950,34050,33950,727
|
|
20240329,090100,71217750,34000,33950,34000,33950,208
|
|
20240329,090000,64155550,33950,34050,34050,33950,1885
|