587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,184300,25738701150,40500,40500,40500,40500,0
|
|
20240312,184200,25738701150,40500,40500,40500,40500,0
|
|
20240312,184100,25738701150,40500,40500,40500,40500,0
|
|
20240312,184000,25738701150,40500,40500,40500,40500,0
|
|
20240312,183900,25738701150,40500,40500,40500,40500,0
|
|
20240312,183800,25738701150,40500,40500,40500,40500,0
|
|
20240312,183700,25738701150,40500,40500,40500,40500,0
|
|
20240312,183600,25738701150,40500,40500,40500,40500,0
|
|
20240312,183500,25738701150,40500,40500,40500,40500,0
|
|
20240312,183400,25738701150,40500,40500,40500,40500,0
|
|
20240312,183300,25738701150,40500,40500,40500,40500,0
|
|
20240312,183200,25738701150,40500,40500,40500,40500,0
|
|
20240312,183100,25738701150,40500,40500,40500,40500,0
|
|
20240312,183000,25738701150,40500,40500,40500,40500,0
|
|
20240312,182900,25738701150,40500,40500,40500,40500,0
|
|
20240312,182800,25738701150,40500,40500,40500,40500,0
|
|
20240312,182700,25738701150,40500,40500,40500,40500,0
|
|
20240312,182600,25738701150,40500,40500,40500,40500,0
|
|
20240312,182500,25738701150,40500,40500,40500,40500,0
|
|
20240312,182400,25738701150,40500,40500,40500,40500,0
|
|
20240312,182300,25738701150,40500,40500,40500,40500,0
|
|
20240312,182200,25738701150,40500,40500,40500,40500,0
|
|
20240312,182100,25738701150,40500,40500,40500,40500,0
|
|
20240312,182000,25738701150,40500,40500,40500,40500,0
|
|
20240312,181900,25738701150,40500,40500,40500,40500,0
|
|
20240312,181800,25738701150,40500,40500,40500,40500,0
|
|
20240312,181700,25738701150,40500,40500,40500,40500,0
|
|
20240312,181600,25738701150,40500,40500,40500,40500,0
|
|
20240312,181500,25738701150,40500,40500,40500,40500,0
|
|
20240312,181400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,181300,25738701150,40500,40500,40500,40500,0
|
|
20240312,181200,25738701150,40500,40500,40500,40500,0
|
|
20240312,181100,25738701150,40500,40500,40500,40500,0
|
|
20240312,181000,25738701150,40500,40500,40500,40500,0
|
|
20240312,180900,25738701150,40500,40500,40500,40500,0
|
|
20240312,180800,25738701150,40500,40500,40500,40500,0
|
|
20240312,180700,25738701150,40500,40500,40500,40500,0
|
|
20240312,180600,25738701150,40500,40500,40500,40500,0
|
|
20240312,180500,25738701150,40500,40500,40500,40500,0
|
|
20240312,180400,25738701150,40500,40500,40500,40500,0
|
|
20240312,180300,25738701150,40500,40500,40500,40500,0
|
|
20240312,180200,25738701150,40500,40500,40500,40500,0
|
|
20240312,180100,25738701150,40500,40500,40500,40500,0
|
|
20240312,180000,25738701150,40500,40500,40500,40500,0
|
|
20240312,175900,25738701150,40500,40500,40500,40500,0
|
|
20240312,175800,25738701150,40500,40500,40500,40500,0
|
|
20240312,175700,25738701150,40500,40500,40500,40500,0
|
|
20240312,175600,25738701150,40500,40500,40500,40500,0
|
|
20240312,175500,25738701150,40500,40500,40500,40500,0
|
|
20240312,175400,25738701150,40500,40500,40500,40500,0
|
|
20240312,175300,25738701150,40500,40500,40500,40500,0
|
|
20240312,175200,25738701150,40500,40500,40500,40500,0
|
|
20240312,175100,25738701150,40500,40500,40500,40500,0
|
|
20240312,175000,25738701150,40500,40500,40500,40500,0
|
|
20240312,174900,25738701150,40500,40500,40500,40500,0
|
|
20240312,174800,25738701150,40500,40500,40500,40500,0
|
|
20240312,174700,25738701150,40500,40500,40500,40500,0
|
|
20240312,174600,25738701150,40500,40500,40500,40500,0
|
|
20240312,174500,25738701150,40500,40500,40500,40500,0
|
|
20240312,174400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,174300,25738701150,40500,40500,40500,40500,0
|
|
20240312,174200,25738701150,40500,40500,40500,40500,0
|
|
20240312,174100,25738701150,40500,40500,40500,40500,0
|
|
20240312,174000,25738701150,40500,40500,40500,40500,0
|
|
20240312,173900,25738701150,40500,40500,40500,40500,0
|
|
20240312,173800,25738701150,40500,40500,40500,40500,0
|
|
20240312,173700,25738701150,40500,40500,40500,40500,0
|
|
20240312,173600,25738701150,40500,40500,40500,40500,0
|
|
20240312,173500,25738701150,40500,40500,40500,40500,0
|
|
20240312,173400,25738701150,40500,40500,40500,40500,0
|
|
20240312,173300,25738701150,40500,40500,40500,40500,0
|
|
20240312,173200,25738701150,40500,40500,40500,40500,0
|
|
20240312,173100,25738701150,40500,40500,40500,40500,0
|
|
20240312,173000,25738701150,40500,40500,40500,40500,0
|
|
20240312,172900,25738701150,40500,40500,40500,40500,0
|
|
20240312,172800,25738701150,40500,40500,40500,40500,0
|
|
20240312,172700,25738701150,40500,40500,40500,40500,0
|
|
20240312,172600,25738701150,40500,40500,40500,40500,0
|
|
20240312,172500,25738701150,40500,40500,40500,40500,0
|
|
20240312,172400,25738701150,40500,40500,40500,40500,0
|
|
20240312,172300,25738701150,40500,40500,40500,40500,0
|
|
20240312,172200,25738701150,40500,40500,40500,40500,0
|
|
20240312,172100,25738701150,40500,40500,40500,40500,0
|
|
20240312,172000,25738701150,40500,40500,40500,40500,0
|
|
20240312,171900,25738701150,40500,40500,40500,40500,0
|
|
20240312,171800,25738701150,40500,40500,40500,40500,0
|
|
20240312,171700,25738701150,40500,40500,40500,40500,0
|
|
20240312,171600,25738701150,40500,40500,40500,40500,0
|
|
20240312,171500,25738701150,40500,40500,40500,40500,0
|
|
20240312,171400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,171300,25738701150,40500,40500,40500,40500,0
|
|
20240312,171200,25738701150,40500,40500,40500,40500,0
|
|
20240312,171100,25738701150,40500,40500,40500,40500,0
|
|
20240312,171000,25738701150,40500,40500,40500,40500,0
|
|
20240312,170900,25738701150,40500,40500,40500,40500,0
|
|
20240312,170800,25738701150,40500,40500,40500,40500,0
|
|
20240312,170700,25738701150,40500,40500,40500,40500,0
|
|
20240312,170600,25738701150,40500,40500,40500,40500,0
|
|
20240312,170500,25738701150,40500,40500,40500,40500,0
|
|
20240312,170400,25738701150,40500,40500,40500,40500,0
|
|
20240312,170300,25738701150,40500,40500,40500,40500,0
|
|
20240312,170200,25738701150,40500,40500,40500,40500,0
|
|
20240312,170100,25738701150,40500,40500,40500,40500,0
|
|
20240312,170000,25738701150,40500,40500,40500,40500,0
|
|
20240312,165900,25738701150,40500,40500,40500,40500,0
|
|
20240312,165800,25738701150,40500,40500,40500,40500,0
|
|
20240312,165700,25738701150,40500,40500,40500,40500,0
|
|
20240312,165600,25738701150,40500,40500,40500,40500,0
|
|
20240312,165500,25738701150,40500,40500,40500,40500,0
|
|
20240312,165400,25738701150,40500,40500,40500,40500,0
|
|
20240312,165300,25738701150,40500,40500,40500,40500,0
|
|
20240312,165200,25738701150,40500,40500,40500,40500,0
|
|
20240312,165100,25738701150,40500,40500,40500,40500,0
|
|
20240312,165000,25738701150,40500,40500,40500,40500,0
|
|
20240312,164900,25738701150,40500,40500,40500,40500,0
|
|
20240312,164800,25738701150,40500,40500,40500,40500,0
|
|
20240312,164700,25738701150,40500,40500,40500,40500,0
|
|
20240312,164600,25738701150,40500,40500,40500,40500,0
|
|
20240312,164500,25738701150,40500,40500,40500,40500,0
|
|
20240312,164400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,164300,25738701150,40500,40500,40500,40500,0
|
|
20240312,164200,25738701150,40500,40500,40500,40500,0
|
|
20240312,164100,25738701150,40500,40500,40500,40500,0
|
|
20240312,164000,25738701150,40500,40500,40500,40500,0
|
|
20240312,163900,25738701150,40500,40500,40500,40500,0
|
|
20240312,163800,25738701150,40500,40500,40500,40500,0
|
|
20240312,163700,25738701150,40500,40500,40500,40500,0
|
|
20240312,163600,25738701150,40500,40500,40500,40500,0
|
|
20240312,163500,25738701150,40500,40500,40500,40500,0
|
|
20240312,163400,25738701150,40500,40500,40500,40500,0
|
|
20240312,163300,25738701150,40500,40500,40500,40500,0
|
|
20240312,163200,25738701150,40500,40500,40500,40500,0
|
|
20240312,163100,25738701150,40500,40500,40500,40500,0
|
|
20240312,163000,25738701150,40500,40500,40500,40500,0
|
|
20240312,162900,25738701150,40500,40500,40500,40500,0
|
|
20240312,162800,25738701150,40500,40500,40500,40500,0
|
|
20240312,162700,25738701150,40500,40500,40500,40500,0
|
|
20240312,162600,25738701150,40500,40500,40500,40500,0
|
|
20240312,162500,25738701150,40500,40500,40500,40500,0
|
|
20240312,162400,25738701150,40500,40500,40500,40500,0
|
|
20240312,162300,25738701150,40500,40500,40500,40500,0
|
|
20240312,162200,25738701150,40500,40500,40500,40500,0
|
|
20240312,162100,25738701150,40500,40500,40500,40500,0
|
|
20240312,162000,25738701150,40500,40500,40500,40500,0
|
|
20240312,161900,25738701150,40500,40500,40500,40500,0
|
|
20240312,161800,25738701150,40500,40500,40500,40500,0
|
|
20240312,161700,25738701150,40500,40500,40500,40500,0
|
|
20240312,161600,25738701150,40500,40500,40500,40500,0
|
|
20240312,161500,25738701150,40500,40500,40500,40500,0
|
|
20240312,161400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,161300,25738701150,40500,40500,40500,40500,0
|
|
20240312,161200,25738701150,40500,40500,40500,40500,0
|
|
20240312,161100,25738701150,40500,40500,40500,40500,0
|
|
20240312,161000,25738701150,40500,40500,40500,40500,0
|
|
20240312,160900,25738701150,40500,40500,40500,40500,0
|
|
20240312,160800,25738701150,40500,40500,40500,40500,0
|
|
20240312,160700,25738701150,40500,40500,40500,40500,0
|
|
20240312,160600,25738701150,40500,40500,40500,40500,0
|
|
20240312,160500,25738701150,40500,40500,40500,40500,0
|
|
20240312,160400,25738701150,40500,40500,40500,40500,0
|
|
20240312,160300,25738701150,40500,40500,40500,40500,0
|
|
20240312,160200,25738701150,40500,40500,40500,40500,0
|
|
20240312,160100,25738701150,40500,40500,40500,40500,0
|
|
20240312,160000,25738701150,40500,40500,40500,40500,0
|
|
20240312,155900,25738701150,40500,40500,40500,40500,0
|
|
20240312,155800,25738701150,40500,40500,40500,40500,0
|
|
20240312,155700,25738701150,40500,40500,40500,40500,0
|
|
20240312,155600,25738701150,40500,40500,40500,40500,0
|
|
20240312,155500,25738701150,40500,40500,40500,40500,0
|
|
20240312,155400,25738701150,40500,40500,40500,40500,0
|
|
20240312,155300,25738701150,40500,40500,40500,40500,0
|
|
20240312,155200,25738701150,40500,40500,40500,40500,0
|
|
20240312,155100,25738701150,40500,40500,40500,40500,0
|
|
20240312,155000,25738701150,40500,40500,40500,40500,0
|
|
20240312,154900,25738701150,40500,40500,40500,40500,0
|
|
20240312,154800,25738701150,40500,40500,40500,40500,0
|
|
20240312,154700,25738701150,40500,40500,40500,40500,0
|
|
20240312,154600,25738701150,40500,40500,40500,40500,0
|
|
20240312,154500,25738701150,40500,40500,40500,40500,0
|
|
20240312,154400,25738701150,40500,40500,40500,40500,16037
|
|
20240312,154300,25738701150,40500,40500,40500,40500,0
|
|
20240312,154200,25738701150,40500,40500,40500,40500,0
|
|
20240312,154100,25738701150,40500,40500,40500,40500,0
|
|
20240312,154000,25738701150,40500,40500,40500,40500,0
|
|
20240312,153900,25738701150,40500,40500,40500,40500,0
|
|
20240312,153800,25738701150,40500,40500,40500,40500,0
|
|
20240312,153700,25738701150,40500,40500,40500,40500,0
|
|
20240312,153600,25738701150,40500,40500,40500,40500,0
|
|
20240312,153500,25738701150,40500,40500,40500,40500,0
|
|
20240312,153400,25738701150,40500,40500,40500,40500,0
|
|
20240312,153300,25738701150,40500,40500,40500,40500,0
|
|
20240312,153200,25738701150,40500,40500,40500,40500,0
|
|
20240312,153100,25738701150,40500,40500,40500,40500,0
|
|
20240312,153000,25738701150,40500,40500,40500,40500,16037
|
|
20240312,152900,25089202650,40400,40400,40400,40400,0
|
|
20240312,152800,25089202650,40400,40400,40400,40400,0
|
|
20240312,152700,25089202650,40400,40400,40400,40400,0
|
|
20240312,152600,25089202650,40400,40400,40400,40400,0
|
|
20240312,152500,25089202650,40400,40400,40400,40400,0
|
|
20240312,152400,25089202650,40400,40400,40400,40400,0
|
|
20240312,152300,25089202650,40400,40400,40400,40400,0
|
|
20240312,152200,25089202650,40400,40400,40400,40400,0
|
|
20240312,152100,25089202650,40400,40400,40400,40400,0
|
|
20240312,152000,25089202650,40400,40400,40400,40400,0
|
|
20240312,151900,25089202650,40400,40300,40400,40300,2074
|
|
20240312,151800,25005497400,40350,40300,40350,40300,2208
|
|
20240312,151700,24916489700,40300,40350,40350,40300,929
|
|
20240312,151600,24879029000,40350,40300,40350,40300,735
|
|
20240312,151500,24849401100,40300,40350,40350,40300,1194
|
|
20240312,151400,24801239700,40350,40350,40400,40300,1448
|
|
20240312,151300,24742821450,40350,40350,40400,40350,809
|
|
20240312,151200,24710176800,40350,40500,40500,40350,769
|
|
20240312,151100,24679118850,40400,40450,40500,40400,1147
|
|
20240312,151000,24632742350,40400,40500,40500,40400,1063
|
|
20240312,150900,24589781100,40450,40450,40500,40400,1100
|
|
20240312,150800,24545304250,40500,40500,40500,40450,896
|
|
20240312,150700,24509041600,40450,40600,40600,40450,2734
|
|
20240312,150600,24398254400,40600,40550,40600,40550,767
|
|
20240312,150500,24367136900,40500,40550,40550,40450,722
|
|
20240312,150400,24337885050,40550,40500,40600,40450,801
|
|
20240312,150300,24305423950,40500,40450,40500,40400,1952
|
|
20240312,150200,24226473750,40500,40450,40500,40450,678
|
|
20240312,150100,24199039500,40450,40450,40500,40400,2287
|
|
20240312,150000,24106521250,40450,40400,40450,40400,722
|
|
20240312,145900,24077340200,40400,40350,40450,40350,378
|
|
20240312,145800,24062069350,40350,40350,40450,40300,2402
|
|
20240312,145700,23965151500,40350,40400,40400,40350,1653
|
|
20240312,145600,23898425750,40400,40400,40450,40350,2079
|
|
20240312,145500,23814423350,40400,40400,40450,40400,810
|
|
20240312,145400,23781682250,40400,40450,40500,40400,2267
|
|
20240312,145300,23690027100,40450,40450,40450,40400,1541
|
|
20240312,145200,23627759600,40450,40450,40450,40450,1893
|
|
20240312,145100,23551187750,40450,40450,40500,40450,1233
|
|
20240312,145000,23501303900,40500,40550,40600,40500,862
|
|
20240312,144900,23466359300,40550,40550,40550,40500,505
|
|
20240312,144800,23445891750,40550,40600,40600,40500,631
|
|
20240312,144700,23420307200,40600,40600,40600,40550,289
|
|
20240312,144600,23408576400,40600,40600,40600,40550,403
|
|
20240312,144500,23392214700,40600,40600,40600,40550,344
|
|
20240312,144400,23378248450,40600,40550,40600,40500,1284
|
|
20240312,144300,23326160050,40600,40500,40600,40500,1034
|
|
20240312,144200,23284240100,40550,40600,40600,40500,451
|
|
20240312,144100,23265949750,40600,40550,40600,40500,467
|
|
20240312,144000,23247010250,40550,40500,40550,40500,992
|
|
20240312,143900,23206795300,40550,40550,40550,40550,537
|
|
20240312,143800,23185019950,40550,40550,40550,40500,1205
|
|
20240312,143700,23136207550,40550,40550,40600,40500,950
|
|
20240312,143600,23097677700,40550,40500,40550,40500,754
|
|
20240312,143500,23067103300,40550,40500,40550,40500,281
|
|
20240312,143400,23055711550,40550,40450,40550,40450,1002
|
|
20240312,143300,23015152750,40450,40450,40450,40400,956
|
|
20240312,143200,22976484100,40450,40450,40500,40400,1532
|
|
20240312,143100,22914489150,40450,40350,40500,40350,1355
|
|
20240312,143000,22859687400,40450,40400,40450,40350,502
|
|
20240312,142900,22839403350,40400,40400,40450,40350,302
|
|
20240312,142800,22827196450,40350,40400,40400,40350,367
|
|
20240312,142700,22812374850,40350,40400,40400,40350,517
|
|
20240312,142600,22791507000,40350,40350,40400,40300,1464
|
|
20240312,142500,22732434550,40350,40300,40350,40300,162
|
|
20240312,142400,22725903650,40300,40350,40350,40300,1027
|
|
20240312,142300,22684509800,40300,40300,40350,40300,622
|
|
20240312,142200,22659440800,40300,40350,40350,40250,2955
|
|
20240312,142100,22540341750,40350,40300,40350,40300,638
|
|
20240312,142000,22514605600,40350,40350,40350,40300,476
|
|
20240312,141900,22495411300,40350,40350,40400,40300,1332
|
|
20240312,141800,22441700650,40300,40400,40400,40300,693
|
|
20240312,141700,22413733300,40400,40350,40400,40300,2491
|
|
20240312,141600,22313260700,40350,40400,40400,40350,2027
|
|
20240312,141500,22231456200,40400,40500,40500,40400,2855
|
|
20240312,141400,22116024400,40500,40450,40550,40450,244
|
|
20240312,141300,22106139800,40500,40500,40500,40450,1242
|
|
20240312,141200,22055847800,40450,40500,40500,40450,280
|
|
20240312,141100,22044510800,40500,40550,40550,40450,1901
|
|
20240312,141000,21967458200,40550,40550,40600,40500,1191
|
|
20240312,140900,21919140850,40500,40500,40500,40450,1257
|
|
20240312,140800,21868234300,40500,40500,40500,40450,256
|
|
20240312,140700,21857871650,40500,40450,40500,40400,313
|
|
20240312,140600,21845199700,40450,40400,40450,40400,434
|
|
20240312,140500,21827649700,40350,40350,40400,40350,2246
|
|
20240312,140400,21736992600,40300,40350,40400,40300,2467
|
|
20240312,140300,21637460250,40350,40400,40450,40350,1689
|
|
20240312,140200,21569213200,40400,40400,40450,40400,209
|
|
20240312,140100,21560764350,40400,40500,40500,40400,427
|
|
20240312,140000,21543485450,40450,40550,40550,40450,206
|
|
20240312,135900,21535141100,40550,40500,40550,40450,1215
|
|
20240312,135800,21485947250,40500,40400,40500,40400,1327
|
|
20240312,135700,21432315400,40400,40350,40400,40350,836
|
|
20240312,135600,21398562550,40350,40400,40400,40300,3305
|
|
20240312,135500,21265216200,40400,40450,40450,40350,4698
|
|
20240312,135400,21075367200,40450,40600,40650,40450,9923
|
|
20240312,135300,20673268600,40600,40850,40850,40600,8933
|
|
20240312,135200,20309159300,40850,40900,40900,40850,387
|
|
20240312,135100,20293338600,40900,40900,40900,40850,384
|
|
20240312,135000,20277633700,40900,40900,40900,40850,365
|
|
20240312,134900,20262711200,40900,40900,40900,40850,458
|
|
20240312,134800,20243990000,40900,40850,40900,40800,1232
|
|
20240312,134700,20193650600,40850,40800,40850,40800,248
|
|
20240312,134600,20183529250,40850,40800,40850,40800,259
|
|
20240312,134500,20172956700,40850,40850,40850,40800,225
|
|
20240312,134400,20163768000,40850,40900,40900,40850,2268
|
|
20240312,134300,20071117400,40900,40900,40900,40850,1216
|
|
20240312,134200,20021435250,40900,40900,40900,40850,1054
|
|
20240312,134100,19978327350,40900,40900,40950,40900,223
|
|
20240312,134000,19969199250,40900,40900,40950,40900,235
|
|
20240312,133900,19959577100,40900,40900,40950,40900,406
|
|
20240312,133800,19942963350,40950,40900,40950,40900,229
|
|
20240312,133700,19933591700,40950,40900,40950,40900,2322
|
|
20240312,133600,19838593700,40850,40850,40900,40850,369
|
|
20240312,133500,19823512400,40900,40850,40900,40850,1377
|
|
20240312,133400,19767259000,40850,40800,40850,40800,148
|
|
20240312,133300,19761214200,40850,40850,40850,40800,339
|
|
20240312,133200,19747366100,40850,40800,40850,40800,762
|
|
20240312,133100,19716268650,40800,40900,40900,40800,855
|
|
20240312,133000,19681335800,40850,40900,40900,40850,199
|
|
20240312,132900,19673201200,40900,40850,40900,40850,368
|
|
20240312,132800,19658150950,40850,40850,40850,40800,253
|
|
20240312,132700,19647815950,40800,40800,40850,40800,1482
|
|
20240312,132600,19587342200,40800,40800,40850,40800,208
|
|
20240312,132500,19578850750,40800,40900,40900,40800,2394
|
|
20240312,132400,19481067500,40850,40850,40900,40850,238
|
|
20240312,132300,19471339800,40900,40900,40900,40850,513
|
|
20240312,132200,19450359850,40850,40950,40950,40850,1465
|
|
20240312,132100,19390437200,40950,40900,40950,40900,1040
|
|
20240312,132000,19347894000,40900,40850,40900,40850,302
|
|
20240312,131900,19335548950,40850,40950,40950,40850,722
|
|
20240312,131800,19306015350,40900,40950,40950,40900,1208
|
|
20240312,131700,19256605750,40900,40900,40950,40900,625
|
|
20240312,131600,19231041850,40900,40950,40950,40900,52
|
|
20240312,131500,19228912700,40950,40950,40950,40900,252
|
|
20240312,131400,19218600800,40950,40900,40950,40900,642
|
|
20240312,131300,19192338700,40900,40900,40900,40850,1272
|
|
20240312,131200,19140314150,40900,40900,40950,40900,577
|
|
20240312,131100,19116710000,40950,40950,40950,40900,493
|
|
20240312,131000,19096537900,40950,40900,40950,40850,920
|
|
20240312,130900,19058910900,40850,40900,40900,40850,2135
|
|
20240312,130800,18971597300,40900,40850,40900,40850,321
|
|
20240312,130700,18958482100,40900,40900,40900,40850,147
|
|
20240312,130600,18952469900,40900,40950,40950,40900,460
|
|
20240312,130500,18933653600,40950,40900,40950,40900,3149
|
|
20240312,130400,18804806350,40900,40850,40900,40850,73
|
|
20240312,130300,18801820950,40900,40850,40900,40850,665
|
|
20240312,130200,18774650900,40850,40900,40900,40850,367
|
|
20240312,130100,18759656600,40850,40850,40900,40850,651
|
|
20240312,130000,18733059250,40800,40800,40800,40800,189
|
|
20240312,125900,18725348050,40800,40800,40800,40800,1758
|
|
20240312,125800,18653621650,40700,40750,40800,40700,5520
|
|
20240312,125700,18428456050,40750,40750,40800,40700,750
|
|
20240312,125600,18397878600,40750,40750,40750,40750,64
|
|
20240312,125500,18395270600,40750,40750,40750,40700,339
|
|
20240312,125400,18381462900,40750,40750,40750,40650,409
|
|
20240312,125300,18364809750,40750,40750,40750,40700,879
|
|
20240312,125200,18329004350,40700,40700,40750,40700,114
|
|
20240312,125100,18324363800,40700,40700,40700,40700,410
|
|
20240312,125000,18307676800,40700,40700,40750,40700,1696
|
|
20240312,124900,18238634150,40750,40750,40800,40750,1100
|
|
20240312,124800,18193806750,40750,40850,40850,40750,1023
|
|
20240312,124700,18152099600,40850,40850,40850,40850,17
|
|
20240312,124600,18151405150,40850,40850,40850,40850,407
|
|
20240312,124500,18134779200,40850,40900,40900,40850,39
|
|
20240312,124400,18133185550,40850,40850,40850,40850,495
|
|
20240312,124300,18112964800,40800,40800,40850,40750,279
|
|
20240312,124200,18101582650,40800,40800,40850,40800,1195
|
|
20240312,124100,18052801650,40850,40800,40850,40800,193
|
|
20240312,124000,18044925700,40800,40800,40850,40800,328
|
|
20240312,123900,18031543100,40800,40850,40850,40800,344
|
|
20240312,123800,18017504900,40850,40800,40850,40800,231
|
|
20240312,123700,18008075100,40800,40850,40850,40800,900
|
|
20240312,123600,17971313450,40850,40900,40900,40850,244
|
|
20240312,123500,17961345900,40900,40850,40900,40850,20
|
|
20240312,123400,17960528000,40900,40900,40900,40850,243
|
|
20240312,123300,17950589350,40900,40900,40950,40850,599
|
|
20240312,123200,17926089800,40950,40850,40950,40850,1054
|
|
20240312,123100,17882985300,40850,40850,40850,40850,35
|
|
20240312,123000,17881555550,40900,40800,40900,40800,794
|
|
20240312,122900,17849130800,40800,40800,40800,40800,1913
|
|
20240312,122800,17771080400,40850,40850,40850,40850,30
|
|
20240312,122700,17769854900,40850,40850,40850,40850,0
|
|
20240312,122600,17769854900,40850,40800,40850,40800,257
|
|
20240312,122500,17759357150,40800,40850,40850,40800,36
|
|
20240312,122400,17757888200,40850,40850,40850,40850,1012
|
|
20240312,122300,17716548000,40900,40900,40900,40850,187
|
|
20240312,122200,17708903700,40900,40900,40900,40850,274
|
|
20240312,122100,17697699650,40900,40900,40950,40900,1034
|
|
20240312,122000,17655407800,40900,40900,40950,40900,212
|
|
20240312,121900,17646732650,40950,40950,40950,40950,388
|
|
20240312,121800,17630844050,40950,40950,41000,40950,928
|
|
20240312,121700,17592838000,40950,40950,40950,40950,282
|
|
20240312,121600,17581290100,40950,41000,41000,40950,444
|
|
20240312,121500,17563093100,41000,40950,41000,40950,453
|
|
20240312,121400,17544537250,40950,40950,40950,40950,1605
|
|
20240312,121300,17478812500,40950,40900,40950,40900,317
|
|
20240312,121200,17465832200,40950,40950,40950,40900,455
|
|
20240312,121100,17447200200,40900,40900,40950,40900,107
|
|
20240312,121000,17442823400,40900,40900,40950,40900,438
|
|
20240312,120900,17424909150,40900,40950,40950,40900,54
|
|
20240312,120800,17422700500,40950,40950,40950,40950,25
|
|
20240312,120700,17421676750,40900,40900,40900,40900,76
|
|
20240312,120600,17418568350,40900,40900,40900,40900,54
|
|
20240312,120500,17416359750,40900,40900,40950,40900,605
|
|
20240312,120400,17391614000,40900,40900,40900,40900,41
|
|
20240312,120300,17389937100,40900,40900,40950,40900,685
|
|
20240312,120200,17361919350,40900,40850,40900,40850,210
|
|
20240312,120100,17353331150,40900,40950,40950,40850,757
|
|
20240312,120000,17322370200,40950,41000,41000,40900,1216
|
|
20240312,115900,17272573700,41000,41000,41000,40950,588
|
|
20240312,115800,17248469050,41000,40950,41000,40950,639
|
|
20240312,115700,17222299250,40950,40900,40950,40900,152
|
|
20240312,115600,17216074950,40900,40950,40950,40900,156
|
|
20240312,115500,17209690350,40950,40900,40950,40900,1035
|
|
20240312,115400,17167308050,40900,40850,40950,40850,392
|
|
20240312,115300,17151273500,40900,40900,40900,40850,112
|
|
20240312,115200,17146695750,40850,40850,40900,40850,323
|
|
20240312,115100,17133492750,40850,40900,40900,40850,240
|
|
20240312,115000,17123686150,40900,40900,40900,40850,1571
|
|
20240312,114900,17059457400,40900,40850,40900,40850,107
|
|
20240312,114800,17055083100,40900,40900,40900,40900,394
|
|
20240312,114700,17038968500,40900,40900,40950,40850,1085
|
|
20240312,114600,16994593650,40900,40900,40950,40900,785
|
|
20240312,114500,16962486350,40900,40850,40950,40850,455
|
|
20240312,114400,16943875350,40850,40800,40900,40800,198
|
|
20240312,114300,16935788250,40850,40800,40850,40800,66
|
|
20240312,114200,16933094650,40800,40800,40850,40800,892
|
|
20240312,114100,16896673150,40800,40800,40850,40800,103
|
|
20240312,114000,16892469850,40800,40750,40850,40750,718
|
|
20240312,113900,16863161250,40750,40750,40800,40750,226
|
|
20240312,113800,16853950800,40800,40750,40800,40750,70
|
|
20240312,113700,16851098200,40750,40700,40900,40700,5385
|
|
20240312,113600,16631022750,40750,40700,40750,40700,215
|
|
20240312,113500,16622266200,40750,40700,40750,40700,71
|
|
20240312,113400,16619373350,40700,40750,40800,40700,1045
|
|
20240312,113300,16576788850,40750,40800,40800,40750,52
|
|
20240312,113200,16574667350,40800,40750,40800,40750,98
|
|
20240312,113100,16570670600,40750,40800,40800,40750,62
|
|
20240312,113000,16568141150,40750,40800,40800,40750,275
|
|
20240312,112900,16556927950,40750,40800,40850,40750,719
|
|
20240312,112800,16527599800,40800,40700,40800,40650,1666
|
|
20240312,112700,16459727950,40800,40750,40850,40750,2205
|
|
20240312,112600,16369860200,40750,40750,40800,40750,688
|
|
20240312,112500,16341801500,40750,40750,40800,40700,438
|
|
20240312,112400,16323955750,40750,40800,40850,40650,3320
|
|
20240312,112300,16188661800,40850,40850,40900,40800,1064
|
|
20240312,112200,16145201850,40900,40850,40900,40850,199
|
|
20240312,112100,16137068850,40900,40850,40900,40800,535
|
|
20240312,112000,16115218450,40850,40800,40850,40800,415
|
|
20240312,111900,16098267850,40800,40850,40850,40800,634
|
|
20240312,111800,16072376950,40850,40800,40850,40800,182
|
|
20240312,111700,16064950550,40800,40850,40850,40800,474
|
|
20240312,111600,16045594950,40850,40850,40900,40850,138
|
|
20240312,111500,16039955900,40850,40800,40850,40800,700
|
|
20240312,111400,16011362050,40850,40800,40850,40800,429
|
|
20240312,111300,15993842000,40850,40800,40850,40800,208
|
|
20240312,111200,15985354850,40800,40800,40850,40750,499
|
|
20240312,111100,15965001850,40800,40750,40850,40750,188
|
|
20240312,111000,15957330900,40800,40800,40850,40750,2592
|
|
20240312,110900,15851611350,40800,40800,40850,40800,443
|
|
20240312,110800,15833532150,40800,40850,40900,40800,1075
|
|
20240312,110700,15789619450,40850,40850,40900,40850,352
|
|
20240312,110600,15775235150,40850,40950,41000,40850,1640
|
|
20240312,110500,15708076550,40950,40850,40950,40800,1135
|
|
20240312,110400,15661669000,40800,40900,40900,40800,1678
|
|
20240312,110300,15593127100,40850,40900,40950,40850,3070
|
|
20240312,110200,15467664950,40950,41000,41000,40900,1096
|
|
20240312,110100,15422785500,41000,40950,41000,40900,1145
|
|
20240312,110000,15375871750,40950,40950,40950,40900,772
|
|
20240312,105900,15344282300,40950,41050,41050,40950,3108
|
|
20240312,105800,15216861150,41100,41100,41100,41050,895
|
|
20240312,105700,15180078150,41100,41150,41200,41100,1284
|
|
20240312,105600,15127249400,41150,41100,41200,41100,4069
|
|
20240312,105500,14959802450,41150,41100,41150,41050,2329
|
|
20240312,105400,14864034450,41100,41150,41150,41000,4079
|
|
20240312,105300,14696268550,41150,40900,41150,40900,24658
|
|
20240312,105200,13684746750,40900,40900,40900,40900,1215
|
|
20240312,105100,13635053250,40900,40900,40900,40850,865
|
|
20240312,105000,13599701350,40900,40900,40950,40900,1809
|
|
20240312,104900,13525712250,40900,40900,40950,40900,913
|
|
20240312,104800,13488340550,40950,40800,40950,40800,4933
|
|
20240312,104700,13286676250,40850,40850,40850,40750,887
|
|
20240312,104600,13250444700,40800,40800,40850,40750,2770
|
|
20240312,104500,13137405400,40800,40700,40800,40650,1921
|
|
20240312,104400,13059132850,40700,40550,40700,40550,901
|
|
20240312,104300,13022515800,40550,40500,40600,40500,1707
|
|
20240312,104200,12953279200,40500,40500,40500,40400,3533
|
|
20240312,104100,12810379100,40500,40550,40600,40500,2682
|
|
20240312,104000,12701709150,40500,40550,40550,40500,469
|
|
20240312,103900,12682704500,40550,40550,40550,40500,721
|
|
20240312,103800,12653479950,40550,40550,40550,40500,113
|
|
20240312,103700,12648900700,40550,40500,40550,40500,177
|
|
20240312,103600,12641726250,40500,40450,40550,40450,382
|
|
20240312,103500,12626262200,40450,40500,40500,40450,2304
|
|
20240312,103400,12532963050,40550,40600,40650,40550,5321
|
|
20240312,103300,12317026000,40600,40650,40650,40600,127
|
|
20240312,103200,12311866250,40650,40650,40700,40600,1105
|
|
20240312,103100,12266962250,40650,40700,40700,40650,101
|
|
20240312,103000,12262854450,40700,40700,40750,40650,2003
|
|
20240312,102900,12181331200,40700,40700,40700,40700,6
|
|
20240312,102800,12181087000,40700,40700,40750,40700,419
|
|
20240312,102700,12164033450,40750,40750,40750,40700,77
|
|
20240312,102600,12160896550,40750,40700,40750,40700,1202
|
|
20240312,102500,12111961550,40700,40700,40700,40700,140
|
|
20240312,102400,12106263550,40700,40650,40700,40650,378
|
|
20240312,102300,12090889050,40700,40700,40750,40700,476
|
|
20240312,102200,12071515050,40750,40750,40750,40700,89
|
|
20240312,102100,12067889300,40700,40650,40700,40600,1988
|
|
20240312,102000,11987039300,40650,40700,40700,40650,291
|
|
20240312,101900,11975203900,40650,40650,40700,40650,309
|
|
20240312,101800,11962643000,40700,40650,40700,40650,730
|
|
20240312,101700,11932947450,40600,40550,40650,40550,550
|
|
20240312,101600,11910624650,40550,40600,40650,40550,1023
|
|
20240312,101500,11869110300,40600,40600,40700,40600,314
|
|
20240312,101400,11856359100,40600,40700,40700,40600,1764
|
|
20240312,101300,11784654700,40700,40650,40700,40650,135
|
|
20240312,101200,11779162950,40700,40700,40750,40700,1205
|
|
20240312,101100,11730108500,40750,40600,40750,40550,1406
|
|
20240312,101000,11672946800,40600,40550,40600,40500,1999
|
|
20240312,100900,11591901800,40600,40700,40700,40600,1117
|
|
20240312,100800,11546533350,40600,40750,40750,40600,3445
|
|
20240312,100700,11406316250,40750,40850,40850,40750,1800
|
|
20240312,100600,11332825750,40800,40800,40850,40750,6134
|
|
20240312,100500,11082580900,40800,40800,40850,40750,6049
|
|
20240312,100400,10835893400,40800,40850,40850,40750,2273
|
|
20240312,100300,10743150400,40900,40850,40900,40850,1256
|
|
20240312,100200,10691832800,40850,41000,41000,40850,3995
|
|
20240312,100100,10528481950,41050,40950,41050,40900,17396
|
|
20240312,100000,9815374100,40950,40900,40950,40900,1417
|
|
20240312,095900,9757360650,40900,40900,40950,40900,12170
|
|
20240312,095800,9259350300,40850,40800,40900,40800,5636
|
|
20240312,095700,9028950800,40800,40800,40850,40750,4015
|
|
20240312,095600,8865018900,40800,40750,40800,40750,2490
|
|
20240312,095500,8763427200,40800,40700,40800,40700,620
|
|
20240312,095400,8738161150,40700,40700,40800,40600,2723
|
|
20240312,095300,8627385800,40700,40700,40750,40700,2816
|
|
20240312,095200,8512703750,40700,40750,40750,40700,2546
|
|
20240312,095100,8409048150,40750,40800,40850,40750,2534
|
|
20240312,095000,8305677800,40800,40850,40850,40750,5446
|
|
20240312,094900,8083466200,40850,40700,40900,40650,27206
|
|
20240312,094800,6974564250,40700,40650,40750,40650,2782
|
|
20240312,094700,6861341650,40650,40600,40650,40550,1696
|
|
20240312,094600,6792430100,40600,40650,40650,40550,1469
|
|
20240312,094500,6732783800,40650,40600,40650,40600,1516
|
|
20240312,094400,6671179200,40650,40650,40650,40600,1389
|
|
20240312,094300,6614725950,40650,40750,40750,40600,2002
|
|
20240312,094200,6533273250,40750,40800,40800,40700,3566
|
|
20240312,094100,6387945850,40800,40650,40850,40650,10785
|
|
20240312,094000,5948304650,40650,40550,40650,40500,2781
|
|
20240312,093900,5835400900,40550,40250,40600,40250,5747
|
|
20240312,093800,5603071100,40300,40250,40300,40200,1111
|
|
20240312,093700,5558368550,40250,40100,40250,40100,539
|
|
20240312,093600,5536714550,40100,40150,40150,40050,1612
|
|
20240312,093500,5472069600,40100,40150,40200,40050,2139
|
|
20240312,093400,5386237350,40150,40350,40350,40150,3817
|
|
20240312,093300,5232531700,40300,40300,40400,40300,1304
|
|
20240312,093200,5179869100,40350,40300,40400,40200,3654
|
|
20240312,093100,5032658750,40300,40250,40300,40200,805
|
|
20240312,093000,5000254500,40250,40400,40450,40100,8921
|
|
20240312,092900,4641138300,40400,40450,40500,40400,4783
|
|
20240312,092800,4447799100,40500,40650,40650,40450,7586
|
|
20240312,092700,4140043450,40700,40750,40900,40650,13699
|
|
20240312,092600,3581031250,40750,40500,40850,40450,17812
|
|
20240312,092500,2857594450,40450,40450,40500,40350,3842
|
|
20240312,092400,2702235450,40500,40400,40500,40400,2907
|
|
20240312,092300,2584696600,40450,40350,40500,40300,6383
|
|
20240312,092200,2326682800,40350,40200,40400,40200,5240
|
|
20240312,092100,2115371650,40200,40200,40250,40150,991
|
|
20240312,092000,2075531600,40150,40150,40200,40150,1489
|
|
20240312,091900,2015720350,40200,40100,40200,40100,1341
|
|
20240312,091800,1961906150,40100,40200,40200,40100,1614
|
|
20240312,091700,1897074200,40250,40300,40350,40200,3343
|
|
20240312,091600,1762331400,40350,40300,40350,40300,718
|
|
20240312,091500,1733365050,40300,40300,40350,40200,3894
|
|
20240312,091400,1576455050,40250,40250,40300,40200,3002
|
|
20240312,091300,1455518150,40300,40250,40300,40200,3332
|
|
20240312,091200,1321334800,40250,40200,40250,40150,2786
|
|
20240312,091100,1209269850,40150,39950,40200,39950,2331
|
|
20240312,091000,1115860100,39850,39850,39900,39850,1312
|
|
20240312,090900,1063546350,39900,39850,39950,39850,1111
|
|
20240312,090800,1019233800,39850,39950,40000,39850,1913
|
|
20240312,090700,942877650,39900,39950,40000,39900,1439
|
|
20240312,090600,885436550,39950,39850,40000,39850,1085
|
|
20240312,090500,842151700,39850,39850,39950,39850,782
|
|
20240312,090400,810975600,39900,39950,40000,39900,2077
|
|
20240312,090300,728047300,40000,39900,40050,39900,468
|
|
20240312,090200,709350650,39950,39850,39950,39800,2269
|
|
20240312,090100,618914550,39800,39900,39950,39750,2238
|
|
20240312,090000,529804350,39950,40100,40300,39900,11891
|