636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,193200,27168809400,27700,27700,27700,27700,0
|
|
20240315,193100,27168809400,27700,27700,27700,27700,0
|
|
20240315,193000,27168809400,27700,27700,27700,27700,0
|
|
20240315,192900,27168809400,27700,27700,27700,27700,0
|
|
20240315,192800,27168809400,27700,27700,27700,27700,0
|
|
20240315,192700,27168809400,27700,27700,27700,27700,0
|
|
20240315,192600,27168809400,27700,27700,27700,27700,0
|
|
20240315,192500,27168809400,27700,27700,27700,27700,0
|
|
20240315,192400,27168809400,27700,27700,27700,27700,0
|
|
20240315,192300,27168809400,27700,27700,27700,27700,0
|
|
20240315,192200,27168809400,27700,27700,27700,27700,0
|
|
20240315,192100,27168809400,27700,27700,27700,27700,0
|
|
20240315,192000,27168809400,27700,27700,27700,27700,0
|
|
20240315,191900,27168809400,27700,27700,27700,27700,0
|
|
20240315,191800,27168809400,27700,27700,27700,27700,0
|
|
20240315,191700,27168809400,27700,27700,27700,27700,0
|
|
20240315,191600,27168809400,27700,27700,27700,27700,0
|
|
20240315,191500,27168809400,27700,27700,27700,27700,0
|
|
20240315,191400,27168809400,27700,27700,27700,27700,0
|
|
20240315,191300,27168809400,27700,27700,27700,27700,0
|
|
20240315,191200,27168809400,27700,27700,27700,27700,0
|
|
20240315,191100,27168809400,27700,27700,27700,27700,0
|
|
20240315,191000,27168809400,27700,27700,27700,27700,0
|
|
20240315,190900,27168809400,27700,27700,27700,27700,0
|
|
20240315,190800,27168809400,27700,27700,27700,27700,0
|
|
20240315,190700,27168809400,27700,27700,27700,27700,0
|
|
20240315,190600,27168809400,27700,27700,27700,27700,0
|
|
20240315,190500,27168809400,27700,27700,27700,27700,0
|
|
20240315,190400,27168809400,27700,27700,27700,27700,0
|
|
20240315,190300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,190200,27168809400,27700,27700,27700,27700,0
|
|
20240315,190100,27168809400,27700,27700,27700,27700,0
|
|
20240315,190000,27168809400,27700,27700,27700,27700,0
|
|
20240315,185900,27168809400,27700,27700,27700,27700,0
|
|
20240315,185800,27168809400,27700,27700,27700,27700,0
|
|
20240315,185700,27168809400,27700,27700,27700,27700,0
|
|
20240315,185600,27168809400,27700,27700,27700,27700,0
|
|
20240315,185500,27168809400,27700,27700,27700,27700,0
|
|
20240315,185400,27168809400,27700,27700,27700,27700,0
|
|
20240315,185300,27168809400,27700,27700,27700,27700,0
|
|
20240315,185200,27168809400,27700,27700,27700,27700,0
|
|
20240315,185100,27168809400,27700,27700,27700,27700,0
|
|
20240315,185000,27168809400,27700,27700,27700,27700,0
|
|
20240315,184900,27168809400,27700,27700,27700,27700,0
|
|
20240315,184800,27168809400,27700,27700,27700,27700,0
|
|
20240315,184700,27168809400,27700,27700,27700,27700,0
|
|
20240315,184600,27168809400,27700,27700,27700,27700,0
|
|
20240315,184500,27168809400,27700,27700,27700,27700,0
|
|
20240315,184400,27168809400,27700,27700,27700,27700,0
|
|
20240315,184300,27168809400,27700,27700,27700,27700,0
|
|
20240315,184200,27168809400,27700,27700,27700,27700,0
|
|
20240315,184100,27168809400,27700,27700,27700,27700,0
|
|
20240315,184000,27168809400,27700,27700,27700,27700,0
|
|
20240315,183900,27168809400,27700,27700,27700,27700,0
|
|
20240315,183800,27168809400,27700,27700,27700,27700,0
|
|
20240315,183700,27168809400,27700,27700,27700,27700,0
|
|
20240315,183600,27168809400,27700,27700,27700,27700,0
|
|
20240315,183500,27168809400,27700,27700,27700,27700,0
|
|
20240315,183400,27168809400,27700,27700,27700,27700,0
|
|
20240315,183300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,183200,27168809400,27700,27700,27700,27700,0
|
|
20240315,183100,27168809400,27700,27700,27700,27700,0
|
|
20240315,183000,27168809400,27700,27700,27700,27700,0
|
|
20240315,182900,27168809400,27700,27700,27700,27700,0
|
|
20240315,182800,27168809400,27700,27700,27700,27700,0
|
|
20240315,182700,27168809400,27700,27700,27700,27700,0
|
|
20240315,182600,27168809400,27700,27700,27700,27700,0
|
|
20240315,182500,27168809400,27700,27700,27700,27700,0
|
|
20240315,182400,27168809400,27700,27700,27700,27700,0
|
|
20240315,182300,27168809400,27700,27700,27700,27700,0
|
|
20240315,182200,27168809400,27700,27700,27700,27700,0
|
|
20240315,182100,27168809400,27700,27700,27700,27700,0
|
|
20240315,182000,27168809400,27700,27700,27700,27700,0
|
|
20240315,181900,27168809400,27700,27700,27700,27700,0
|
|
20240315,181800,27168809400,27700,27700,27700,27700,0
|
|
20240315,181700,27168809400,27700,27700,27700,27700,0
|
|
20240315,181600,27168809400,27700,27700,27700,27700,0
|
|
20240315,181500,27168809400,27700,27700,27700,27700,0
|
|
20240315,181400,27168809400,27700,27700,27700,27700,0
|
|
20240315,181300,27168809400,27700,27700,27700,27700,0
|
|
20240315,181200,27168809400,27700,27700,27700,27700,0
|
|
20240315,181100,27168809400,27700,27700,27700,27700,0
|
|
20240315,181000,27168809400,27700,27700,27700,27700,0
|
|
20240315,180900,27168809400,27700,27700,27700,27700,0
|
|
20240315,180800,27168809400,27700,27700,27700,27700,0
|
|
20240315,180700,27168809400,27700,27700,27700,27700,0
|
|
20240315,180600,27168809400,27700,27700,27700,27700,0
|
|
20240315,180500,27168809400,27700,27700,27700,27700,0
|
|
20240315,180400,27168809400,27700,27700,27700,27700,0
|
|
20240315,180300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,180200,27168809400,27700,27700,27700,27700,0
|
|
20240315,180100,27168809400,27700,27700,27700,27700,0
|
|
20240315,180000,27168809400,27700,27700,27700,27700,0
|
|
20240315,175900,27168809400,27700,27700,27700,27700,0
|
|
20240315,175800,27168809400,27700,27700,27700,27700,0
|
|
20240315,175700,27168809400,27700,27700,27700,27700,0
|
|
20240315,175600,27168809400,27700,27700,27700,27700,0
|
|
20240315,175500,27168809400,27700,27700,27700,27700,0
|
|
20240315,175400,27168809400,27700,27700,27700,27700,0
|
|
20240315,175300,27168809400,27700,27700,27700,27700,0
|
|
20240315,175200,27168809400,27700,27700,27700,27700,0
|
|
20240315,175100,27168809400,27700,27700,27700,27700,0
|
|
20240315,175000,27168809400,27700,27700,27700,27700,0
|
|
20240315,174900,27168809400,27700,27700,27700,27700,0
|
|
20240315,174800,27168809400,27700,27700,27700,27700,0
|
|
20240315,174700,27168809400,27700,27700,27700,27700,0
|
|
20240315,174600,27168809400,27700,27700,27700,27700,0
|
|
20240315,174500,27168809400,27700,27700,27700,27700,0
|
|
20240315,174400,27168809400,27700,27700,27700,27700,0
|
|
20240315,174300,27168809400,27700,27700,27700,27700,0
|
|
20240315,174200,27168809400,27700,27700,27700,27700,0
|
|
20240315,174100,27168809400,27700,27700,27700,27700,0
|
|
20240315,174000,27168809400,27700,27700,27700,27700,0
|
|
20240315,173900,27168809400,27700,27700,27700,27700,0
|
|
20240315,173800,27168809400,27700,27700,27700,27700,0
|
|
20240315,173700,27168809400,27700,27700,27700,27700,0
|
|
20240315,173600,27168809400,27700,27700,27700,27700,0
|
|
20240315,173500,27168809400,27700,27700,27700,27700,0
|
|
20240315,173400,27168809400,27700,27700,27700,27700,0
|
|
20240315,173300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,173200,27168809400,27700,27700,27700,27700,0
|
|
20240315,173100,27168809400,27700,27700,27700,27700,0
|
|
20240315,173000,27168809400,27700,27700,27700,27700,0
|
|
20240315,172900,27168809400,27700,27700,27700,27700,0
|
|
20240315,172800,27168809400,27700,27700,27700,27700,0
|
|
20240315,172700,27168809400,27700,27700,27700,27700,0
|
|
20240315,172600,27168809400,27700,27700,27700,27700,0
|
|
20240315,172500,27168809400,27700,27700,27700,27700,0
|
|
20240315,172400,27168809400,27700,27700,27700,27700,0
|
|
20240315,172300,27168809400,27700,27700,27700,27700,0
|
|
20240315,172200,27168809400,27700,27700,27700,27700,0
|
|
20240315,172100,27168809400,27700,27700,27700,27700,0
|
|
20240315,172000,27168809400,27700,27700,27700,27700,0
|
|
20240315,171900,27168809400,27700,27700,27700,27700,0
|
|
20240315,171800,27168809400,27700,27700,27700,27700,0
|
|
20240315,171700,27168809400,27700,27700,27700,27700,0
|
|
20240315,171600,27168809400,27700,27700,27700,27700,0
|
|
20240315,171500,27168809400,27700,27700,27700,27700,0
|
|
20240315,171400,27168809400,27700,27700,27700,27700,0
|
|
20240315,171300,27168809400,27700,27700,27700,27700,0
|
|
20240315,171200,27168809400,27700,27700,27700,27700,0
|
|
20240315,171100,27168809400,27700,27700,27700,27700,0
|
|
20240315,171000,27168809400,27700,27700,27700,27700,0
|
|
20240315,170900,27168809400,27700,27700,27700,27700,0
|
|
20240315,170800,27168809400,27700,27700,27700,27700,0
|
|
20240315,170700,27168809400,27700,27700,27700,27700,0
|
|
20240315,170600,27168809400,27700,27700,27700,27700,0
|
|
20240315,170500,27168809400,27700,27700,27700,27700,0
|
|
20240315,170400,27168809400,27700,27700,27700,27700,0
|
|
20240315,170300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,170200,27168809400,27700,27700,27700,27700,0
|
|
20240315,170100,27168809400,27700,27700,27700,27700,0
|
|
20240315,170000,27168809400,27700,27700,27700,27700,0
|
|
20240315,165900,27168809400,27700,27700,27700,27700,0
|
|
20240315,165800,27168809400,27700,27700,27700,27700,0
|
|
20240315,165700,27168809400,27700,27700,27700,27700,0
|
|
20240315,165600,27168809400,27700,27700,27700,27700,0
|
|
20240315,165500,27168809400,27700,27700,27700,27700,0
|
|
20240315,165400,27168809400,27700,27700,27700,27700,0
|
|
20240315,165300,27168809400,27700,27700,27700,27700,0
|
|
20240315,165200,27168809400,27700,27700,27700,27700,0
|
|
20240315,165100,27168809400,27700,27700,27700,27700,0
|
|
20240315,165000,27168809400,27700,27700,27700,27700,0
|
|
20240315,164900,27168809400,27700,27700,27700,27700,0
|
|
20240315,164800,27168809400,27700,27700,27700,27700,0
|
|
20240315,164700,27168809400,27700,27700,27700,27700,0
|
|
20240315,164600,27168809400,27700,27700,27700,27700,0
|
|
20240315,164500,27168809400,27700,27700,27700,27700,0
|
|
20240315,164400,27168809400,27700,27700,27700,27700,0
|
|
20240315,164300,27168809400,27700,27700,27700,27700,0
|
|
20240315,164200,27168809400,27700,27700,27700,27700,0
|
|
20240315,164100,27168809400,27700,27700,27700,27700,0
|
|
20240315,164000,27168809400,27700,27700,27700,27700,0
|
|
20240315,163900,27168809400,27700,27700,27700,27700,0
|
|
20240315,163800,27168809400,27700,27700,27700,27700,0
|
|
20240315,163700,27168809400,27700,27700,27700,27700,0
|
|
20240315,163600,27168809400,27700,27700,27700,27700,0
|
|
20240315,163500,27168809400,27700,27700,27700,27700,0
|
|
20240315,163400,27168809400,27700,27700,27700,27700,0
|
|
20240315,163300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,163200,27168809400,27700,27700,27700,27700,0
|
|
20240315,163100,27168809400,27700,27700,27700,27700,0
|
|
20240315,163000,27168809400,27700,27700,27700,27700,0
|
|
20240315,162900,27168809400,27700,27700,27700,27700,0
|
|
20240315,162800,27168809400,27700,27700,27700,27700,0
|
|
20240315,162700,27168809400,27700,27700,27700,27700,0
|
|
20240315,162600,27168809400,27700,27700,27700,27700,0
|
|
20240315,162500,27168809400,27700,27700,27700,27700,0
|
|
20240315,162400,27168809400,27700,27700,27700,27700,0
|
|
20240315,162300,27168809400,27700,27700,27700,27700,0
|
|
20240315,162200,27168809400,27700,27700,27700,27700,0
|
|
20240315,162100,27168809400,27700,27700,27700,27700,0
|
|
20240315,162000,27168809400,27700,27700,27700,27700,0
|
|
20240315,161900,27168809400,27700,27700,27700,27700,0
|
|
20240315,161800,27168809400,27700,27700,27700,27700,0
|
|
20240315,161700,27168809400,27700,27700,27700,27700,0
|
|
20240315,161600,27168809400,27700,27700,27700,27700,0
|
|
20240315,161500,27168809400,27700,27700,27700,27700,0
|
|
20240315,161400,27168809400,27700,27700,27700,27700,0
|
|
20240315,161300,27168809400,27700,27700,27700,27700,0
|
|
20240315,161200,27168809400,27700,27700,27700,27700,0
|
|
20240315,161100,27168809400,27700,27700,27700,27700,0
|
|
20240315,161000,27168809400,27700,27700,27700,27700,0
|
|
20240315,160900,27168809400,27700,27700,27700,27700,0
|
|
20240315,160800,27168809400,27700,27700,27700,27700,0
|
|
20240315,160700,27168809400,27700,27700,27700,27700,0
|
|
20240315,160600,27168809400,27700,27700,27700,27700,0
|
|
20240315,160500,27168809400,27700,27700,27700,27700,0
|
|
20240315,160400,27168809400,27700,27700,27700,27700,0
|
|
20240315,160300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,160200,27168809400,27700,27700,27700,27700,0
|
|
20240315,160100,27168809400,27700,27700,27700,27700,0
|
|
20240315,160000,27168809400,27700,27700,27700,27700,0
|
|
20240315,155900,27168809400,27700,27700,27700,27700,0
|
|
20240315,155800,27168809400,27700,27700,27700,27700,0
|
|
20240315,155700,27168809400,27700,27700,27700,27700,0
|
|
20240315,155600,27168809400,27700,27700,27700,27700,0
|
|
20240315,155500,27168809400,27700,27700,27700,27700,0
|
|
20240315,155400,27168809400,27700,27700,27700,27700,0
|
|
20240315,155300,27168809400,27700,27700,27700,27700,0
|
|
20240315,155200,27168809400,27700,27700,27700,27700,0
|
|
20240315,155100,27168809400,27700,27700,27700,27700,0
|
|
20240315,155000,27168809400,27700,27700,27700,27700,0
|
|
20240315,154900,27168809400,27700,27700,27700,27700,0
|
|
20240315,154800,27168809400,27700,27700,27700,27700,0
|
|
20240315,154700,27168809400,27700,27700,27700,27700,0
|
|
20240315,154600,27168809400,27700,27700,27700,27700,0
|
|
20240315,154500,27168809400,27700,27700,27700,27700,0
|
|
20240315,154400,27168809400,27700,27700,27700,27700,0
|
|
20240315,154300,27168809400,27700,27700,27700,27700,0
|
|
20240315,154200,27168809400,27700,27700,27700,27700,0
|
|
20240315,154100,27168809400,27700,27700,27700,27700,0
|
|
20240315,154000,27168809400,27700,27700,27700,27700,0
|
|
20240315,153900,27168809400,27700,27700,27700,27700,0
|
|
20240315,153800,27168809400,27700,27700,27700,27700,0
|
|
20240315,153700,27168809400,27700,27700,27700,27700,0
|
|
20240315,153600,27168809400,27700,27700,27700,27700,0
|
|
20240315,153500,27168809400,27700,27700,27700,27700,0
|
|
20240315,153400,27168809400,27700,27700,27700,27700,0
|
|
20240315,153300,27168809400,27700,27700,27700,27700,69848
|
|
20240315,153200,27168809400,27700,27700,27700,27700,0
|
|
20240315,153100,27168809400,27700,27700,27700,27700,0
|
|
20240315,153000,27168809400,27700,27700,27700,27700,69848
|
|
20240315,152900,25234019800,27750,27750,27750,27750,0
|
|
20240315,152800,25234019800,27750,27750,27750,27750,0
|
|
20240315,152700,25234019800,27750,27750,27750,27750,0
|
|
20240315,152600,25234019800,27750,27750,27750,27750,0
|
|
20240315,152500,25234019800,27750,27750,27750,27750,0
|
|
20240315,152400,25234019800,27750,27750,27750,27750,0
|
|
20240315,152300,25234019800,27750,27750,27750,27750,0
|
|
20240315,152200,25234019800,27750,27750,27750,27750,0
|
|
20240315,152100,25234019800,27750,27750,27750,27750,0
|
|
20240315,152000,25234019800,27750,27750,27750,27750,0
|
|
20240315,151900,25234019800,27750,27800,27800,27700,2798
|
|
20240315,151800,25156368850,27800,27800,27850,27750,6720
|
|
20240315,151700,24969552450,27750,27750,27800,27750,616
|
|
20240315,151600,24952457650,27800,27750,27800,27700,4837
|
|
20240315,151500,24818249100,27750,27750,27800,27750,1227
|
|
20240315,151400,24784191350,27800,27750,27800,27700,1429
|
|
20240315,151300,24744534150,27750,27750,27800,27700,3612
|
|
20240315,151200,24644288900,27800,27850,27850,27800,2229
|
|
20240315,151100,24582318800,27850,27800,27850,27800,799
|
|
20240315,151000,24560089650,27800,27750,27800,27750,3148
|
|
20240315,150900,24472630900,27750,27700,27800,27700,4896
|
|
20240315,150800,24336770800,27700,27800,27850,27700,6376
|
|
20240315,150700,24159777750,27800,27800,27850,27800,6296
|
|
20240315,150600,23984741400,27800,27800,27850,27800,1069
|
|
20240315,150500,23955012750,27800,27850,27900,27800,4934
|
|
20240315,150400,23817602150,27850,27850,27900,27800,3579
|
|
20240315,150300,23717948800,27850,27800,27850,27800,943
|
|
20240315,150200,23691722600,27800,27800,27850,27800,2387
|
|
20240315,150100,23625321350,27800,27800,27850,27800,1208
|
|
20240315,150000,23591733650,27800,27800,27850,27800,691
|
|
20240315,145900,23572521950,27850,27800,27850,27800,1874
|
|
20240315,145800,23520418200,27800,27900,27900,27800,2552
|
|
20240315,145700,23449372650,27900,27850,27900,27850,1361
|
|
20240315,145600,23411465900,27900,27850,27900,27850,1138
|
|
20240315,145500,23379770850,27850,27850,27900,27850,2091
|
|
20240315,145400,23321534950,27850,27850,27900,27800,3059
|
|
20240315,145300,23236344800,27850,27850,27900,27850,1164
|
|
20240315,145200,23203926100,27850,27850,27900,27850,3727
|
|
20240315,145100,23100019750,27850,27900,27900,27850,1068
|
|
20240315,145000,23070273350,27850,27850,27900,27850,1276
|
|
20240315,144900,23034734850,27850,27850,27900,27800,1585
|
|
20240315,144800,22990589700,27800,27900,27900,27800,4756
|
|
20240315,144700,22858177800,27850,27850,27850,27800,5495
|
|
20240315,144600,22705202100,27850,27800,27850,27750,3079
|
|
20240315,144500,22619546500,27800,27800,27850,27800,2568
|
|
20240315,144400,22548094200,27850,27800,27850,27800,1201
|
|
20240315,144300,22514688800,27800,27750,27850,27750,2472
|
|
20240315,144200,22445964200,27750,27750,27800,27750,1425
|
|
20240315,144100,22406401200,27750,27750,27800,27750,1715
|
|
20240315,144000,22358808350,27750,27750,27800,27700,1784
|
|
20240315,143900,22309308650,27750,27700,27800,27700,1409
|
|
20240315,143800,22270255050,27700,27800,27800,27700,1503
|
|
20240315,143700,22228563650,27800,27750,27800,27700,914
|
|
20240315,143600,22203204100,27750,27800,27800,27700,1155
|
|
20240315,143500,22171165000,27700,27700,27850,27700,2577
|
|
20240315,143400,22099696500,27750,27750,27800,27750,1551
|
|
20240315,143300,22056639400,27750,27750,27750,27700,1102
|
|
20240315,143200,22026065200,27750,27750,27800,27700,4181
|
|
20240315,143100,21910072200,27750,27800,27800,27750,1257
|
|
20240315,143000,21875179700,27800,27750,27800,27750,1082
|
|
20240315,142900,21845147000,27750,27750,27800,27750,2175
|
|
20240315,142800,21784784050,27750,27750,27800,27750,673
|
|
20240315,142700,21766099050,27800,27800,27850,27750,1286
|
|
20240315,142600,21730355200,27800,27850,27850,27800,674
|
|
20240315,142500,21711615150,27800,27800,27800,27750,1405
|
|
20240315,142400,21672584050,27800,27800,27800,27750,1663
|
|
20240315,142300,21626378550,27800,27800,27850,27800,1314
|
|
20240315,142200,21589848150,27800,27800,27850,27800,612
|
|
20240315,142100,21572831350,27800,27850,27850,27800,1590
|
|
20240315,142000,21528624800,27850,27850,27850,27800,1715
|
|
20240315,141900,21480946050,27850,27800,27850,27800,1406
|
|
20240315,141800,21441855000,27800,27850,27850,27800,2432
|
|
20240315,141700,21374218200,27850,27900,27900,27800,1106
|
|
20240315,141600,21343433850,27850,27850,27900,27850,663
|
|
20240315,141500,21324968050,27850,27800,27900,27800,2957
|
|
20240315,141400,21242737900,27850,27850,27900,27800,706
|
|
20240315,141300,21223082950,27850,27900,27950,27850,818
|
|
20240315,141200,21200279850,27900,27850,27950,27800,1259
|
|
20240315,141100,21165219900,27850,27900,28000,27850,10471
|
|
20240315,141000,20873440500,27900,27900,27950,27850,4572
|
|
20240315,140900,20745806150,27950,27900,27950,27900,1999
|
|
20240315,140800,20689963200,27900,27850,27950,27850,3934
|
|
20240315,140700,20580153650,27850,27850,27900,27800,2978
|
|
20240315,140600,20497237400,27850,27850,27900,27800,7065
|
|
20240315,140500,20300527900,27850,27850,27900,27850,2020
|
|
20240315,140400,20244267950,27850,27850,27900,27850,3890
|
|
20240315,140300,20135893200,27850,27950,27950,27850,5323
|
|
20240315,140200,19987450250,27950,27950,27950,27900,2883
|
|
20240315,140100,19906904850,27950,28000,28000,27950,1276
|
|
20240315,140000,19871236500,28000,28000,28050,27950,12006
|
|
20240315,135900,19535070200,28000,28050,28100,28000,3320
|
|
20240315,135800,19441942550,28050,28100,28100,28050,447
|
|
20240315,135700,19429391550,28050,28050,28050,28050,723
|
|
20240315,135600,19409111400,28050,28050,28100,28050,850
|
|
20240315,135500,19385268850,28050,28050,28050,28000,1232
|
|
20240315,135400,19350728300,28050,28050,28100,28050,1540
|
|
20240315,135300,19307529650,28050,28050,28100,28050,789
|
|
20240315,135200,19285393350,28050,28050,28100,28050,925
|
|
20240315,135100,19259444900,28050,28100,28100,28050,334
|
|
20240315,135000,19250074500,28050,28000,28100,28000,338
|
|
20240315,134900,19240594150,28100,28050,28100,28050,862
|
|
20240315,134800,19216413900,28050,28000,28050,28000,5365
|
|
20240315,134700,19066156200,28050,28050,28050,28000,2742
|
|
20240315,134600,18989298350,28050,28050,28100,28050,1533
|
|
20240315,134500,18946296650,28050,28000,28050,28000,323
|
|
20240315,134400,18937237000,28050,28050,28100,28050,1097
|
|
20240315,134300,18906464300,28050,28050,28100,28050,106
|
|
20240315,134200,18903489600,28050,28050,28100,28050,176
|
|
20240315,134100,18898551100,28050,28050,28100,28050,1472
|
|
20240315,134000,18857261250,28050,28050,28100,28050,1060
|
|
20240315,133900,18827524100,28050,28050,28100,28050,559
|
|
20240315,133800,18811843350,28050,28100,28100,28050,144
|
|
20240315,133700,18807803000,28100,28100,28100,28050,957
|
|
20240315,133600,18780921850,28050,28100,28100,28050,478
|
|
20240315,133500,18767510150,28100,28150,28150,28100,1876
|
|
20240315,133400,18714793350,28100,28100,28150,28100,791
|
|
20240315,133300,18692550450,28100,28200,28200,28100,2404
|
|
20240315,133200,18624872850,28200,28200,28200,28150,365
|
|
20240315,133100,18614581850,28200,28150,28200,28150,2689
|
|
20240315,133000,18538790700,28150,28200,28200,28150,385
|
|
20240315,132900,18527945950,28200,28150,28200,28150,66
|
|
20240315,132800,18526085300,28200,28150,28200,28150,324
|
|
20240315,132700,18516960950,28200,28200,28200,28150,600
|
|
20240315,132600,18500041900,28200,28250,28250,28200,425
|
|
20240315,132500,18488053900,28250,28200,28250,28150,3732
|
|
20240315,132400,18382712500,28200,28200,28250,28200,631
|
|
20240315,132300,18364897950,28250,28250,28250,28200,392
|
|
20240315,132200,18353842500,28250,28200,28250,28200,183
|
|
20240315,132100,18348678850,28200,28250,28250,28200,232
|
|
20240315,132000,18342135700,28250,28250,28250,28200,708
|
|
20240315,131900,18322164000,28200,28250,28250,28200,865
|
|
20240315,131800,18297729600,28250,28150,28250,28150,5732
|
|
20240315,131700,18135899300,28200,28250,28250,28200,1728
|
|
20240315,131600,18087162100,28250,28200,28250,28200,1388
|
|
20240315,131500,18048013700,28200,28200,28250,28200,444
|
|
20240315,131400,18035488350,28200,28200,28250,28200,114
|
|
20240315,131300,18032272750,28200,28200,28250,28200,2395
|
|
20240315,131200,17964731250,28150,28150,28200,28150,475
|
|
20240315,131100,17951340650,28150,28150,28200,28100,936
|
|
20240315,131000,17925025050,28150,28200,28200,28100,407
|
|
20240315,130900,17913568300,28200,28200,28200,28100,551
|
|
20240315,130800,17898054600,28200,28150,28200,28100,1599
|
|
20240315,130700,17853043050,28050,28100,28150,28050,2107
|
|
20240315,130600,17793763750,28050,28100,28150,28050,350
|
|
20240315,130500,17783924400,28100,28100,28150,28100,169
|
|
20240315,130400,17779173900,28100,28100,28150,28100,502
|
|
20240315,130300,17765066950,28100,28100,28150,28100,2549
|
|
20240315,130200,17693439750,28050,28050,28100,28050,121
|
|
20240315,130100,17690044300,28000,28050,28100,28000,691
|
|
20240315,130000,17670664750,28100,28000,28100,28000,117
|
|
20240315,125900,17667382700,28050,28050,28050,28000,40
|
|
20240315,125800,17666261050,28050,28100,28100,28000,1093
|
|
20240315,125700,17635601700,28050,28000,28050,28000,1120
|
|
20240315,125600,17604229350,28000,28050,28050,28000,1184
|
|
20240315,125500,17571038150,28050,28100,28150,28050,6555
|
|
20240315,125400,17386886700,28100,28050,28100,28050,739
|
|
20240315,125300,17366151050,28050,28050,28050,28050,442
|
|
20240315,125200,17353752950,28050,28050,28100,28050,464
|
|
20240315,125100,17340737450,28100,28100,28100,28100,564
|
|
20240315,125000,17324889050,28050,28000,28100,28000,312
|
|
20240315,124900,17316135750,28050,28100,28100,28000,349
|
|
20240315,124800,17306354950,28100,28100,28100,28050,162
|
|
20240315,124700,17301807800,28050,28050,28050,28000,4034
|
|
20240315,124600,17188657700,28000,28050,28050,28000,221
|
|
20240315,124500,17182467700,28050,28000,28050,28000,1009
|
|
20240315,124400,17154213150,28000,27950,28000,27950,252
|
|
20240315,124300,17147157600,27950,28000,28000,27950,1799
|
|
20240315,124200,17096873050,28000,28000,28000,27950,785
|
|
20240315,124100,17074893700,28000,28000,28050,28000,206
|
|
20240315,124000,17069125450,27950,27950,28000,27950,1440
|
|
20240315,123900,17028860750,27950,28050,28050,27950,494
|
|
20240315,123800,17015028800,28000,28000,28000,28000,1236
|
|
20240315,123700,16980420800,28000,28000,28050,28000,1941
|
|
20240315,123600,16926064950,28050,28000,28050,28000,77
|
|
20240315,123500,16923908550,28000,28050,28050,28000,792
|
|
20240315,123400,16901711850,28050,28000,28050,28000,84
|
|
20240315,123300,16899357700,28000,28000,28050,28000,1925
|
|
20240315,123200,16845366900,28050,28050,28050,28000,2912
|
|
20240315,123100,16763685350,28050,28050,28050,28000,558
|
|
20240315,123000,16748040950,28050,28050,28050,28000,348
|
|
20240315,122900,16738280100,28000,28000,28000,28000,728
|
|
20240315,122800,16717896100,28000,28050,28050,28000,460
|
|
20240315,122700,16704993500,28000,28050,28050,28000,299
|
|
20240315,122600,16696616200,28050,28100,28100,28050,506
|
|
20240315,122500,16682421050,28100,28050,28100,28000,632
|
|
20240315,122400,16664693400,28100,28050,28100,28000,164
|
|
20240315,122300,16660094800,28050,28050,28050,28050,506
|
|
20240315,122200,16645901500,28050,28000,28050,27950,3617
|
|
20240315,122100,16544538700,27950,27950,27950,27950,847
|
|
20240315,122000,16520865050,27950,27950,27950,27950,613
|
|
20240315,121900,16503731700,27950,27950,28000,27950,1577
|
|
20240315,121800,16459652700,28000,27950,28000,27950,930
|
|
20240315,121700,16433658700,27950,27950,28000,27950,900
|
|
20240315,121600,16408503450,28000,28000,28050,27950,2861
|
|
20240315,121500,16328496700,28000,28000,28000,28000,6435
|
|
20240315,121400,16148316700,28000,28000,28050,28000,2145
|
|
20240315,121300,16088254900,28000,28050,28050,28000,814
|
|
20240315,121200,16065450350,28050,28000,28050,28000,138
|
|
20240315,121100,16061584250,28050,28000,28050,28000,592
|
|
20240315,121000,16045007950,28050,28050,28050,28000,1597
|
|
20240315,120900,16000263800,28050,28050,28050,28000,136
|
|
20240315,120800,15996451900,28000,28050,28050,28000,1054
|
|
20240315,120700,15966914650,28050,28050,28050,28000,1202
|
|
20240315,120600,15933216400,28050,28050,28100,28050,694
|
|
20240315,120500,15913746450,28100,28050,28100,28050,449
|
|
20240315,120400,15901131500,28050,28050,28050,28050,285
|
|
20240315,120300,15893137250,28050,28100,28100,28050,710
|
|
20240315,120200,15873220850,28100,28050,28100,28000,2014
|
|
20240315,120100,15816684000,28050,28050,28050,28000,1866
|
|
20240315,120000,15764345800,28100,28050,28100,28050,264
|
|
20240315,115900,15756940250,28050,28050,28100,28050,126
|
|
20240315,115800,15753405300,28050,28050,28100,28050,870
|
|
20240315,115700,15728999400,28050,28050,28050,28050,1714
|
|
20240315,115600,15680921700,28050,28100,28100,28050,1572
|
|
20240315,115500,15636750400,28100,28150,28150,28100,321
|
|
20240315,115400,15627728350,28150,28150,28150,28100,106
|
|
20240315,115300,15624749200,28100,28100,28150,28100,814
|
|
20240315,115200,15601875250,28100,28100,28150,28100,89
|
|
20240315,115100,15599373600,28100,28100,28150,28100,470
|
|
20240315,115000,15586155950,28100,28100,28150,28100,521
|
|
20240315,114900,15571512500,28150,28100,28150,28100,109
|
|
20240315,114800,15568448700,28100,28150,28150,28100,247
|
|
20240315,114700,15561501500,28150,28150,28150,28150,123
|
|
20240315,114600,15558039050,28150,28100,28150,28100,604
|
|
20240315,114500,15541065800,28100,28150,28150,28100,1926
|
|
20240315,114400,15486876800,28150,28150,28200,28100,5810
|
|
20240315,114300,15323330900,28150,28150,28150,28150,518
|
|
20240315,114200,15308749200,28150,28200,28200,28150,110
|
|
20240315,114100,15305652650,28200,28150,28200,28150,279
|
|
20240315,114000,15297791350,28200,28200,28200,28150,205
|
|
20240315,113900,15292013500,28200,28250,28250,28150,148
|
|
20240315,113800,15287838300,28200,28150,28200,28150,205
|
|
20240315,113700,15282057550,28150,28200,28200,28150,240
|
|
20240315,113600,15275292000,28200,28150,28200,28150,959
|
|
20240315,113500,15248249700,28150,28200,28200,28150,1266
|
|
20240315,113400,15212611750,28150,28250,28250,28150,996
|
|
20240315,113300,15184541550,28200,28200,28250,28200,1214
|
|
20240315,113200,15150306550,28200,28100,28200,28100,1597
|
|
20240315,113100,15105318850,28100,28050,28100,28050,2185
|
|
20240315,113000,15043948400,28050,28050,28100,28000,1244
|
|
20240315,112900,15009063150,28100,28050,28100,28050,626
|
|
20240315,112800,14991503800,28100,28100,28100,28050,406
|
|
20240315,112700,14980105900,28050,28050,28050,28050,135
|
|
20240315,112600,14976319150,28100,28050,28100,28050,170
|
|
20240315,112500,14971547000,28100,28050,28100,28050,45
|
|
20240315,112400,14970284000,28050,28050,28050,28050,610
|
|
20240315,112300,14953173500,28050,28100,28100,28050,841
|
|
20240315,112200,14929581450,28100,28150,28150,28050,319
|
|
20240315,112100,14920617800,28100,28100,28150,28100,847
|
|
20240315,112000,14896792850,28100,28100,28100,28100,243
|
|
20240315,111900,14889964550,28100,28100,28100,28050,982
|
|
20240315,111800,14862417750,28050,28050,28150,28050,500
|
|
20240315,111700,14848369800,28050,28100,28100,28050,132
|
|
20240315,111600,14844664750,28100,28100,28150,28100,264
|
|
20240315,111500,14837239200,28100,28100,28100,28050,439
|
|
20240315,111400,14824912900,28100,28050,28100,28050,585
|
|
20240315,111300,14808481950,28050,28100,28100,28050,850
|
|
20240315,111200,14784605100,28100,28050,28100,28050,272
|
|
20240315,111100,14776967400,28050,28100,28100,28050,521
|
|
20240315,111000,14762353050,28100,28050,28100,28050,722
|
|
20240315,110900,14742100050,28100,28000,28100,28000,1028
|
|
20240315,110800,14713262350,28050,28050,28100,28000,4600
|
|
20240315,110700,14584212800,28050,28050,28100,28050,1451
|
|
20240315,110600,14543490200,28050,28100,28100,28050,355
|
|
20240315,110500,14533522850,28100,28150,28150,28050,1383
|
|
20240315,110400,14494660650,28150,28150,28150,28100,148
|
|
20240315,110300,14490501250,28150,28100,28150,28100,421
|
|
20240315,110200,14478669700,28150,28100,28150,28100,227
|
|
20240315,110100,14472287500,28100,28100,28100,28100,1010
|
|
20240315,110000,14443906500,28100,28100,28150,28050,835
|
|
20240315,105900,14420448850,28050,28050,28100,28050,218
|
|
20240315,105800,14414331750,28100,28100,28150,28050,4964
|
|
20240315,105700,14274843450,28100,28100,28150,28100,836
|
|
20240315,105600,14251326800,28150,28100,28150,28100,314
|
|
20240315,105500,14242495500,28100,28150,28150,28100,3156
|
|
20240315,105400,14153655100,28150,28150,28200,28150,1562
|
|
20240315,105300,14109639800,28150,28200,28200,28150,568
|
|
20240315,105200,14093649950,28200,28150,28200,28150,94
|
|
20240315,105100,14091003600,28200,28150,28200,28150,446
|
|
20240315,105000,14078447100,28150,28150,28200,28150,461
|
|
20240315,104900,14065469700,28150,28150,28200,28150,1300
|
|
20240315,104800,14028874150,28150,28150,28200,28150,647
|
|
20240315,104700,14010659500,28150,28200,28200,28150,280
|
|
20240315,104600,14002771400,28200,28150,28200,28150,134
|
|
20240315,104500,13998998400,28200,28150,28200,28150,493
|
|
20240315,104400,13985108200,28200,28150,28200,28150,252
|
|
20240315,104300,13978012750,28150,28200,28200,28150,734
|
|
20240315,104200,13957349800,28150,28150,28150,28150,305
|
|
20240315,104100,13948764050,28100,28100,28150,28100,797
|
|
20240315,104000,13926356900,28150,28150,28200,28150,683
|
|
20240315,103900,13907129850,28150,28200,28200,28150,929
|
|
20240315,103800,13880978450,28200,28150,28200,28150,1026
|
|
20240315,103700,13852096400,28200,28200,28200,28200,1137
|
|
20240315,103600,13820033000,28250,28250,28250,28200,320
|
|
20240315,103500,13811004700,28250,28250,28250,28200,1162
|
|
20240315,103400,13778217750,28300,28250,28300,28250,501
|
|
20240315,103300,13764062150,28300,28250,28300,28250,498
|
|
20240315,103200,13749989900,28250,28250,28300,28250,596
|
|
20240315,103100,13733142750,28250,28250,28300,28250,1184
|
|
20240315,103000,13699693400,28300,28350,28350,28300,1457
|
|
20240315,102900,13658451950,28300,28300,28300,28250,1375
|
|
20240315,102800,13619545650,28300,28250,28300,28250,1088
|
|
20240315,102700,13588772950,28250,28150,28250,28150,3697
|
|
20240315,102600,13484466000,28150,28150,28200,28150,875
|
|
20240315,102500,13459824100,28150,28150,28200,28150,724
|
|
20240315,102400,13439438500,28150,28150,28150,28100,1487
|
|
20240315,102300,13397579550,28150,28150,28150,28100,748
|
|
20240315,102200,13376530050,28150,28150,28150,28100,2085
|
|
20240315,102100,13317865700,28150,28200,28200,28150,1240
|
|
20240315,102000,13282954100,28200,28150,28200,28150,568
|
|
20240315,101900,13266946900,28150,28150,28200,28150,572
|
|
20240315,101800,13250840850,28100,28150,28150,28100,693
|
|
20240315,101700,13231338650,28150,28150,28200,28150,1000
|
|
20240315,101600,13203179000,28150,28150,28200,28150,490
|
|
20240315,101500,13189373550,28150,28150,28200,28100,3935
|
|
20240315,101400,13078774850,28150,28200,28250,28150,4870
|
|
20240315,101300,12941576000,28200,28200,28250,28200,700
|
|
20240315,101200,12921824300,28200,28200,28250,28150,1949
|
|
20240315,101100,12866858350,28200,28200,28250,28200,1056
|
|
20240315,101000,12837073200,28250,28200,28250,28200,2716
|
|
20240315,100900,12760391800,28200,28300,28300,28200,6080
|
|
20240315,100800,12588555100,28350,28300,28350,28300,3755
|
|
20240315,100700,12482283700,28300,28400,28400,28300,6883
|
|
20240315,100600,12287022800,28400,28450,28450,28400,7114
|
|
20240315,100500,12084733600,28400,28350,28450,28300,15862
|
|
20240315,100400,11634346250,28350,28250,28350,28250,8196
|
|
20240315,100300,11402304800,28250,28250,28300,28250,1513
|
|
20240315,100200,11359523000,28300,28250,28350,28250,6544
|
|
20240315,100100,11174399000,28300,28300,28300,28250,1522
|
|
20240315,100000,11131362350,28250,28250,28300,28200,2871
|
|
20240315,095900,11050231650,28250,28200,28250,28150,5161
|
|
20240315,095800,10904568350,28200,28250,28300,28200,5145
|
|
20240315,095700,10759322000,28300,28250,28300,28250,1528
|
|
20240315,095600,10716101800,28250,28250,28300,28250,1690
|
|
20240315,095500,10668336100,28300,28300,28300,28250,794
|
|
20240315,095400,10645880450,28300,28250,28300,28250,3407
|
|
20240315,095300,10549591600,28250,28300,28300,28200,5673
|
|
20240315,095200,10389352050,28300,28250,28350,28250,2323
|
|
20240315,095100,10323574750,28250,28300,28350,28200,11767
|
|
20240315,095000,9990911900,28250,28250,28300,28200,2418
|
|
20240315,094900,9922613000,28300,28200,28300,28150,3309
|
|
20240315,094800,9829231650,28150,28250,28300,28150,3099
|
|
20240315,094700,9741666100,28300,28150,28300,28150,2885
|
|
20240315,094600,9660149750,28150,28350,28350,28150,12151
|
|
20240315,094500,9316681500,28300,28300,28400,28300,12030
|
|
20240315,094400,8975718350,28300,28300,28350,28250,17820
|
|
20240315,094300,8471435050,28300,28150,28300,28150,9949
|
|
20240315,094200,8190183500,28200,28050,28250,28050,14207
|
|
20240315,094100,7790039950,28050,28000,28050,28000,5216
|
|
20240315,094000,7643741300,28000,28000,28050,27950,7340
|
|
20240315,093900,7438226050,28000,28050,28050,28000,10686
|
|
20240315,093800,7138890900,28050,28000,28050,28000,7673
|
|
20240315,093700,6923835700,27950,27900,28000,27900,5474
|
|
20240315,093600,6770738500,27900,27800,27950,27750,16118
|
|
20240315,093500,6322477950,27750,27750,27800,27750,1605
|
|
20240315,093400,6277931900,27750,27850,27850,27750,1537
|
|
20240315,093300,6235232350,27800,27800,27900,27800,2223
|
|
20240315,093200,6173375100,27750,27700,28050,27700,14027
|
|
20240315,093100,5782484200,27700,27600,27700,27600,3872
|
|
20240315,093000,5675360050,27600,27650,27650,27600,327
|
|
20240315,092900,5666329050,27650,27650,27650,27600,2470
|
|
20240315,092800,5598113500,27650,27650,27650,27600,1768
|
|
20240315,092700,5549268950,27600,27700,27700,27600,2548
|
|
20240315,092600,5478838000,27700,27650,27700,27650,540
|
|
20240315,092500,5463899900,27650,27650,27700,27650,1681
|
|
20240315,092400,5417416950,27700,27650,27700,27600,2854
|
|
20240315,092300,5338456200,27600,27600,27650,27600,2101
|
|
20240315,092200,5280466000,27600,27550,27600,27550,1457
|
|
20240315,092100,5240282250,27550,27600,27650,27550,1948
|
|
20240315,092000,5186562250,27550,27650,27700,27550,2379
|
|
20240315,091900,5120892700,27600,27650,27700,27600,2328
|
|
20240315,091800,5056527850,27650,27600,27700,27450,6025
|
|
20240315,091700,4890213750,27600,27450,27600,27400,8951
|
|
20240315,091600,4644292550,27450,27450,27450,27400,13237
|
|
20240315,091500,4281433500,27450,27500,27550,27450,2576
|
|
20240315,091400,4210629700,27500,27500,27550,27500,8402
|
|
20240315,091300,3979462250,27550,27550,27550,27500,564
|
|
20240315,091200,3963943500,27550,27500,27550,27500,3629
|
|
20240315,091100,3864013050,27500,27500,27550,27450,2438
|
|
20240315,091000,3796981150,27450,27550,27550,27350,28893
|
|
20240315,090900,3003939150,27500,27550,27600,27500,5874
|
|
20240315,090800,2842318950,27500,27600,27650,27500,16338
|
|
20240315,090700,2392022600,27650,27700,27750,27600,10448
|
|
20240315,090600,2102849200,27700,27650,27700,27600,2036
|
|
20240315,090500,2046578350,27650,27550,27650,27500,7520
|
|
20240315,090400,1839090250,27550,27650,27650,27550,11992
|
|
20240315,090300,1508448250,27650,27700,27750,27600,10412
|
|
20240315,090200,1220452500,27700,27800,27800,27700,5198
|
|
20240315,090100,1076375750,27750,27800,27900,27700,8152
|
|
20240315,090000,850196250,27800,27850,27900,27750,30168
|