587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,184300,23899362200,38700,38700,38700,38700,0
|
|
20240314,184200,23899362200,38700,38700,38700,38700,0
|
|
20240314,184100,23899362200,38700,38700,38700,38700,0
|
|
20240314,184000,23899362200,38700,38700,38700,38700,0
|
|
20240314,183900,23899362200,38700,38700,38700,38700,0
|
|
20240314,183800,23899362200,38700,38700,38700,38700,0
|
|
20240314,183700,23899362200,38700,38700,38700,38700,0
|
|
20240314,183600,23899362200,38700,38700,38700,38700,0
|
|
20240314,183500,23899362200,38700,38700,38700,38700,0
|
|
20240314,183400,23899362200,38700,38700,38700,38700,0
|
|
20240314,183300,23899362200,38700,38700,38700,38700,0
|
|
20240314,183200,23899362200,38700,38700,38700,38700,0
|
|
20240314,183100,23899362200,38700,38700,38700,38700,0
|
|
20240314,183000,23899362200,38700,38700,38700,38700,0
|
|
20240314,182900,23899362200,38700,38700,38700,38700,0
|
|
20240314,182800,23899362200,38700,38700,38700,38700,0
|
|
20240314,182700,23899362200,38700,38700,38700,38700,0
|
|
20240314,182600,23899362200,38700,38700,38700,38700,0
|
|
20240314,182500,23899362200,38700,38700,38700,38700,0
|
|
20240314,182400,23899362200,38700,38700,38700,38700,0
|
|
20240314,182300,23899362200,38700,38700,38700,38700,0
|
|
20240314,182200,23899362200,38700,38700,38700,38700,0
|
|
20240314,182100,23899362200,38700,38700,38700,38700,0
|
|
20240314,182000,23899362200,38700,38700,38700,38700,0
|
|
20240314,181900,23899362200,38700,38700,38700,38700,0
|
|
20240314,181800,23899362200,38700,38700,38700,38700,0
|
|
20240314,181700,23899362200,38700,38700,38700,38700,0
|
|
20240314,181600,23899362200,38700,38700,38700,38700,0
|
|
20240314,181500,23899362200,38700,38700,38700,38700,0
|
|
20240314,181400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,181300,23899362200,38700,38700,38700,38700,0
|
|
20240314,181200,23899362200,38700,38700,38700,38700,0
|
|
20240314,181100,23899362200,38700,38700,38700,38700,0
|
|
20240314,181000,23899362200,38700,38700,38700,38700,0
|
|
20240314,180900,23899362200,38700,38700,38700,38700,0
|
|
20240314,180800,23899362200,38700,38700,38700,38700,0
|
|
20240314,180700,23899362200,38700,38700,38700,38700,0
|
|
20240314,180600,23899362200,38700,38700,38700,38700,0
|
|
20240314,180500,23899362200,38700,38700,38700,38700,0
|
|
20240314,180400,23899362200,38700,38700,38700,38700,0
|
|
20240314,180300,23899362200,38700,38700,38700,38700,0
|
|
20240314,180200,23899362200,38700,38700,38700,38700,0
|
|
20240314,180100,23899362200,38700,38700,38700,38700,0
|
|
20240314,180000,23899362200,38700,38700,38700,38700,0
|
|
20240314,175900,23899362200,38700,38700,38700,38700,0
|
|
20240314,175800,23899362200,38700,38700,38700,38700,0
|
|
20240314,175700,23899362200,38700,38700,38700,38700,0
|
|
20240314,175600,23899362200,38700,38700,38700,38700,0
|
|
20240314,175500,23899362200,38700,38700,38700,38700,0
|
|
20240314,175400,23899362200,38700,38700,38700,38700,0
|
|
20240314,175300,23899362200,38700,38700,38700,38700,0
|
|
20240314,175200,23899362200,38700,38700,38700,38700,0
|
|
20240314,175100,23899362200,38700,38700,38700,38700,0
|
|
20240314,175000,23899362200,38700,38700,38700,38700,0
|
|
20240314,174900,23899362200,38700,38700,38700,38700,0
|
|
20240314,174800,23899362200,38700,38700,38700,38700,0
|
|
20240314,174700,23899362200,38700,38700,38700,38700,0
|
|
20240314,174600,23899362200,38700,38700,38700,38700,0
|
|
20240314,174500,23899362200,38700,38700,38700,38700,0
|
|
20240314,174400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,174300,23899362200,38700,38700,38700,38700,0
|
|
20240314,174200,23899362200,38700,38700,38700,38700,0
|
|
20240314,174100,23899362200,38700,38700,38700,38700,0
|
|
20240314,174000,23899362200,38700,38700,38700,38700,0
|
|
20240314,173900,23899362200,38700,38700,38700,38700,0
|
|
20240314,173800,23899362200,38700,38700,38700,38700,0
|
|
20240314,173700,23899362200,38700,38700,38700,38700,0
|
|
20240314,173600,23899362200,38700,38700,38700,38700,0
|
|
20240314,173500,23899362200,38700,38700,38700,38700,0
|
|
20240314,173400,23899362200,38700,38700,38700,38700,0
|
|
20240314,173300,23899362200,38700,38700,38700,38700,0
|
|
20240314,173200,23899362200,38700,38700,38700,38700,0
|
|
20240314,173100,23899362200,38700,38700,38700,38700,0
|
|
20240314,173000,23899362200,38700,38700,38700,38700,0
|
|
20240314,172900,23899362200,38700,38700,38700,38700,0
|
|
20240314,172800,23899362200,38700,38700,38700,38700,0
|
|
20240314,172700,23899362200,38700,38700,38700,38700,0
|
|
20240314,172600,23899362200,38700,38700,38700,38700,0
|
|
20240314,172500,23899362200,38700,38700,38700,38700,0
|
|
20240314,172400,23899362200,38700,38700,38700,38700,0
|
|
20240314,172300,23899362200,38700,38700,38700,38700,0
|
|
20240314,172200,23899362200,38700,38700,38700,38700,0
|
|
20240314,172100,23899362200,38700,38700,38700,38700,0
|
|
20240314,172000,23899362200,38700,38700,38700,38700,0
|
|
20240314,171900,23899362200,38700,38700,38700,38700,0
|
|
20240314,171800,23899362200,38700,38700,38700,38700,0
|
|
20240314,171700,23899362200,38700,38700,38700,38700,0
|
|
20240314,171600,23899362200,38700,38700,38700,38700,0
|
|
20240314,171500,23899362200,38700,38700,38700,38700,0
|
|
20240314,171400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,171300,23899362200,38700,38700,38700,38700,0
|
|
20240314,171200,23899362200,38700,38700,38700,38700,0
|
|
20240314,171100,23899362200,38700,38700,38700,38700,0
|
|
20240314,171000,23899362200,38700,38700,38700,38700,0
|
|
20240314,170900,23899362200,38700,38700,38700,38700,0
|
|
20240314,170800,23899362200,38700,38700,38700,38700,0
|
|
20240314,170700,23899362200,38700,38700,38700,38700,0
|
|
20240314,170600,23899362200,38700,38700,38700,38700,0
|
|
20240314,170500,23899362200,38700,38700,38700,38700,0
|
|
20240314,170400,23899362200,38700,38700,38700,38700,0
|
|
20240314,170300,23899362200,38700,38700,38700,38700,0
|
|
20240314,170200,23899362200,38700,38700,38700,38700,0
|
|
20240314,170100,23899362200,38700,38700,38700,38700,0
|
|
20240314,170000,23899362200,38700,38700,38700,38700,0
|
|
20240314,165900,23899362200,38700,38700,38700,38700,0
|
|
20240314,165800,23899362200,38700,38700,38700,38700,0
|
|
20240314,165700,23899362200,38700,38700,38700,38700,0
|
|
20240314,165600,23899362200,38700,38700,38700,38700,0
|
|
20240314,165500,23899362200,38700,38700,38700,38700,0
|
|
20240314,165400,23899362200,38700,38700,38700,38700,0
|
|
20240314,165300,23899362200,38700,38700,38700,38700,0
|
|
20240314,165200,23899362200,38700,38700,38700,38700,0
|
|
20240314,165100,23899362200,38700,38700,38700,38700,0
|
|
20240314,165000,23899362200,38700,38700,38700,38700,0
|
|
20240314,164900,23899362200,38700,38700,38700,38700,0
|
|
20240314,164800,23899362200,38700,38700,38700,38700,0
|
|
20240314,164700,23899362200,38700,38700,38700,38700,0
|
|
20240314,164600,23899362200,38700,38700,38700,38700,0
|
|
20240314,164500,23899362200,38700,38700,38700,38700,0
|
|
20240314,164400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,164300,23899362200,38700,38700,38700,38700,0
|
|
20240314,164200,23899362200,38700,38700,38700,38700,0
|
|
20240314,164100,23899362200,38700,38700,38700,38700,0
|
|
20240314,164000,23899362200,38700,38700,38700,38700,0
|
|
20240314,163900,23899362200,38700,38700,38700,38700,0
|
|
20240314,163800,23899362200,38700,38700,38700,38700,0
|
|
20240314,163700,23899362200,38700,38700,38700,38700,0
|
|
20240314,163600,23899362200,38700,38700,38700,38700,0
|
|
20240314,163500,23899362200,38700,38700,38700,38700,0
|
|
20240314,163400,23899362200,38700,38700,38700,38700,0
|
|
20240314,163300,23899362200,38700,38700,38700,38700,0
|
|
20240314,163200,23899362200,38700,38700,38700,38700,0
|
|
20240314,163100,23899362200,38700,38700,38700,38700,0
|
|
20240314,163000,23899362200,38700,38700,38700,38700,0
|
|
20240314,162900,23899362200,38700,38700,38700,38700,0
|
|
20240314,162800,23899362200,38700,38700,38700,38700,0
|
|
20240314,162700,23899362200,38700,38700,38700,38700,0
|
|
20240314,162600,23899362200,38700,38700,38700,38700,0
|
|
20240314,162500,23899362200,38700,38700,38700,38700,0
|
|
20240314,162400,23899362200,38700,38700,38700,38700,0
|
|
20240314,162300,23899362200,38700,38700,38700,38700,0
|
|
20240314,162200,23899362200,38700,38700,38700,38700,0
|
|
20240314,162100,23899362200,38700,38700,38700,38700,0
|
|
20240314,162000,23899362200,38700,38700,38700,38700,0
|
|
20240314,161900,23899362200,38700,38700,38700,38700,0
|
|
20240314,161800,23899362200,38700,38700,38700,38700,0
|
|
20240314,161700,23899362200,38700,38700,38700,38700,0
|
|
20240314,161600,23899362200,38700,38700,38700,38700,0
|
|
20240314,161500,23899362200,38700,38700,38700,38700,0
|
|
20240314,161400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,161300,23899362200,38700,38700,38700,38700,0
|
|
20240314,161200,23899362200,38700,38700,38700,38700,0
|
|
20240314,161100,23899362200,38700,38700,38700,38700,0
|
|
20240314,161000,23899362200,38700,38700,38700,38700,0
|
|
20240314,160900,23899362200,38700,38700,38700,38700,0
|
|
20240314,160800,23899362200,38700,38700,38700,38700,0
|
|
20240314,160700,23899362200,38700,38700,38700,38700,0
|
|
20240314,160600,23899362200,38700,38700,38700,38700,0
|
|
20240314,160500,23899362200,38700,38700,38700,38700,0
|
|
20240314,160400,23899362200,38700,38700,38700,38700,0
|
|
20240314,160300,23899362200,38700,38700,38700,38700,0
|
|
20240314,160200,23899362200,38700,38700,38700,38700,0
|
|
20240314,160100,23899362200,38700,38700,38700,38700,0
|
|
20240314,160000,23899362200,38700,38700,38700,38700,0
|
|
20240314,155900,23899362200,38700,38700,38700,38700,0
|
|
20240314,155800,23899362200,38700,38700,38700,38700,0
|
|
20240314,155700,23899362200,38700,38700,38700,38700,0
|
|
20240314,155600,23899362200,38700,38700,38700,38700,0
|
|
20240314,155500,23899362200,38700,38700,38700,38700,0
|
|
20240314,155400,23899362200,38700,38700,38700,38700,0
|
|
20240314,155300,23899362200,38700,38700,38700,38700,0
|
|
20240314,155200,23899362200,38700,38700,38700,38700,0
|
|
20240314,155100,23899362200,38700,38700,38700,38700,0
|
|
20240314,155000,23899362200,38700,38700,38700,38700,0
|
|
20240314,154900,23899362200,38700,38700,38700,38700,0
|
|
20240314,154800,23899362200,38700,38700,38700,38700,0
|
|
20240314,154700,23899362200,38700,38700,38700,38700,0
|
|
20240314,154600,23899362200,38700,38700,38700,38700,0
|
|
20240314,154500,23899362200,38700,38700,38700,38700,0
|
|
20240314,154400,23899362200,38700,38700,38700,38700,54622
|
|
20240314,154300,23899362200,38700,38700,38700,38700,0
|
|
20240314,154200,23899362200,38700,38700,38700,38700,0
|
|
20240314,154100,23899362200,38700,38700,38700,38700,0
|
|
20240314,154000,23899362200,38700,38700,38700,38700,0
|
|
20240314,153900,23899362200,38700,38700,38700,38700,0
|
|
20240314,153800,23899362200,38700,38700,38700,38700,0
|
|
20240314,153700,23899362200,38700,38700,38700,38700,0
|
|
20240314,153600,23899362200,38700,38700,38700,38700,0
|
|
20240314,153500,23899362200,38700,38700,38700,38700,0
|
|
20240314,153400,23899362200,38700,38700,38700,38700,0
|
|
20240314,153300,23899362200,38700,38700,38700,38700,0
|
|
20240314,153200,23899362200,38700,38700,38700,38700,0
|
|
20240314,153100,23899362200,38700,38700,38700,38700,0
|
|
20240314,153000,23899362200,38700,38700,38700,38700,54622
|
|
20240314,152900,21785490800,38700,38700,38700,38700,0
|
|
20240314,152800,21785490800,38700,38700,38700,38700,0
|
|
20240314,152700,21785490800,38700,38700,38700,38700,0
|
|
20240314,152600,21785490800,38700,38700,38700,38700,0
|
|
20240314,152500,21785490800,38700,38700,38700,38700,0
|
|
20240314,152400,21785490800,38700,38700,38700,38700,0
|
|
20240314,152300,21785490800,38700,38700,38700,38700,0
|
|
20240314,152200,21785490800,38700,38700,38700,38700,0
|
|
20240314,152100,21785490800,38700,38700,38700,38700,0
|
|
20240314,152000,21785490800,38700,38700,38700,38700,0
|
|
20240314,151900,21785490800,38700,38900,38950,38700,18131
|
|
20240314,151800,21082015600,38900,38900,38950,38850,999
|
|
20240314,151700,21043156200,38950,38950,39000,38900,393
|
|
20240314,151600,21027866450,38900,38850,38950,38850,2106
|
|
20240314,151500,20945928250,38900,38800,38900,38750,2555
|
|
20240314,151400,20846720650,38800,38800,38800,38800,257
|
|
20240314,151300,20836749050,38800,38750,38800,38750,884
|
|
20240314,151200,20802451350,38750,38750,38800,38750,618
|
|
20240314,151100,20778495400,38800,38800,38800,38750,1045
|
|
20240314,151000,20737992700,38800,38800,38800,38750,238
|
|
20240314,150900,20728764550,38750,38750,38800,38750,791
|
|
20240314,150800,20698094000,38750,38750,38800,38750,209
|
|
20240314,150700,20689993800,38750,38750,38800,38750,485
|
|
20240314,150600,20671191100,38750,38750,38800,38750,413
|
|
20240314,150500,20655186050,38750,38800,38800,38750,1375
|
|
20240314,150400,20601902050,38800,38800,38800,38750,1388
|
|
20240314,150300,20548059700,38750,38800,38800,38750,833
|
|
20240314,150200,20515775450,38800,38750,38800,38750,857
|
|
20240314,150100,20482558800,38750,38750,38800,38750,1109
|
|
20240314,150000,20439579900,38700,38700,38750,38700,541
|
|
20240314,145900,20418637000,38700,38750,38800,38700,2723
|
|
20240314,145800,20313122250,38750,38850,38850,38750,4004
|
|
20240314,145700,20157799400,38800,38800,38850,38800,915
|
|
20240314,145600,20122285250,38800,38800,38850,38800,935
|
|
20240314,145500,20086004000,38850,38800,38850,38800,1870
|
|
20240314,145400,20013436000,38800,38800,38850,38800,725
|
|
20240314,145300,19985298100,38800,38800,38850,38800,536
|
|
20240314,145200,19964493550,38850,38850,38850,38800,866
|
|
20240314,145100,19930876050,38850,38800,38850,38800,521
|
|
20240314,145000,19910651000,38850,38850,38900,38800,523
|
|
20240314,144900,19890339800,38800,38850,38900,38800,1886
|
|
20240314,144800,19817068800,38850,38850,38900,38800,1287
|
|
20240314,144700,19767082750,38800,38800,38850,38800,618
|
|
20240314,144600,19743095650,38850,38900,38900,38800,560
|
|
20240314,144500,19721346750,38850,38900,38900,38800,1844
|
|
20240314,144400,19649707900,38850,38850,38950,38850,630
|
|
20240314,144300,19625219600,38900,38900,38900,38850,869
|
|
20240314,144200,19591445700,38850,38950,38950,38850,3422
|
|
20240314,144100,19458224700,38950,38900,39000,38900,1647
|
|
20240314,144000,19394084700,38900,38900,38950,38900,643
|
|
20240314,143900,19369056050,38900,38900,38950,38900,462
|
|
20240314,143800,19351078950,38900,38950,39000,38900,2460
|
|
20240314,143700,19255274450,38950,38900,38950,38900,504
|
|
20240314,143600,19235656150,38900,38900,38950,38900,759
|
|
20240314,143500,19206121400,38900,38900,38950,38900,1456
|
|
20240314,143400,19149428750,38900,38900,38950,38900,1574
|
|
20240314,143300,19088181150,38850,38850,38900,38850,1235
|
|
20240314,143200,19040175300,38900,38900,38900,38850,566
|
|
20240314,143100,19018166200,38900,38850,38900,38850,697
|
|
20240314,143000,18991076900,38850,38750,38900,38700,4986
|
|
20240314,142900,18797763100,38750,38750,38800,38750,404
|
|
20240314,142800,18782104100,38800,38750,38800,38700,1146
|
|
20240314,142700,18737706850,38750,38750,38750,38700,782
|
|
20240314,142600,18707428700,38700,38750,38800,38700,642
|
|
20240314,142500,18682556050,38700,38750,38800,38700,617
|
|
20240314,142400,18658650250,38700,38700,38800,38700,450
|
|
20240314,142300,18641213550,38700,38700,38750,38700,3995
|
|
20240314,142200,18486542950,38700,38750,38750,38700,817
|
|
20240314,142100,18454910600,38700,38700,38750,38700,441
|
|
20240314,142000,18437839250,38700,38700,38750,38700,647
|
|
20240314,141900,18412786900,38750,38750,38800,38700,815
|
|
20240314,141800,18381206900,38750,38700,38800,38700,596
|
|
20240314,141700,18358124900,38750,38750,38800,38700,755
|
|
20240314,141600,18328873150,38750,38750,38750,38700,1693
|
|
20240314,141500,18263306850,38750,38700,38750,38700,1171
|
|
20240314,141400,18217966600,38750,38750,38750,38700,476
|
|
20240314,141300,18199535150,38750,38750,38800,38750,1181
|
|
20240314,141200,18153761900,38750,38750,38800,38750,521
|
|
20240314,141100,18133564500,38750,38750,38800,38750,1530
|
|
20240314,141000,18074267250,38750,38800,38850,38750,481
|
|
20240314,140900,18055612000,38800,38750,38850,38750,612
|
|
20240314,140800,18031865900,38750,38750,38800,38750,731
|
|
20240314,140700,18003521000,38800,38750,38800,38750,402
|
|
20240314,140600,17987938450,38750,38750,38800,38750,563
|
|
20240314,140500,17966108300,38750,38750,38800,38750,781
|
|
20240314,140400,17935839200,38750,38800,38850,38750,1618
|
|
20240314,140300,17873056450,38850,38800,38850,38800,497
|
|
20240314,140200,17853767250,38800,38800,38850,38800,502
|
|
20240314,140100,17834282150,38800,38800,38850,38800,524
|
|
20240314,140000,17813943150,38800,38800,38850,38800,498
|
|
20240314,135900,17794614700,38800,38800,38850,38800,409
|
|
20240314,135800,17778739700,38800,38850,38850,38800,502
|
|
20240314,135700,17759252500,38850,38800,38850,38800,1129
|
|
20240314,135600,17715445800,38850,38850,38850,38800,884
|
|
20240314,135500,17681126350,38850,38850,38900,38800,310
|
|
20240314,135400,17669083550,38850,38850,38900,38800,542
|
|
20240314,135300,17648036400,38850,38850,38900,38850,812
|
|
20240314,135200,17616482850,38850,38900,38900,38850,613
|
|
20240314,135100,17592650850,38900,38850,38900,38800,1518
|
|
20240314,135000,17533654850,38800,38800,38850,38800,741
|
|
20240314,134900,17504894900,38800,38800,38850,38800,1688
|
|
20240314,134800,17439400450,38800,38750,38800,38750,404
|
|
20240314,134700,17423730150,38800,38700,38800,38700,1625
|
|
20240314,134600,17360746800,38750,38750,38750,38700,1864
|
|
20240314,134500,17288522250,38750,38700,38750,38700,181
|
|
20240314,134400,17281511600,38750,38750,38750,38700,508
|
|
20240314,134300,17261845000,38750,38750,38750,38700,224
|
|
20240314,134200,17253169550,38750,38750,38800,38700,516
|
|
20240314,134100,17233184300,38750,38750,38800,38750,283
|
|
20240314,134000,17222217450,38750,38700,38750,38700,594
|
|
20240314,133900,17199212050,38700,38700,38750,38700,202
|
|
20240314,133800,17191386200,38700,38700,38750,38700,439
|
|
20240314,133700,17174391000,38700,38800,38800,38700,1079
|
|
20240314,133600,17132581950,38750,38750,38800,38750,98
|
|
20240314,133500,17128784350,38800,38700,38800,38700,670
|
|
20240314,133400,17102817300,38700,38750,38800,38700,295
|
|
20240314,133300,17091378800,38750,38700,38750,38700,466
|
|
20240314,133200,17073337550,38700,38750,38750,38700,236
|
|
20240314,133100,17064197000,38800,38750,38800,38700,90
|
|
20240314,133000,17060709500,38750,38750,38800,38700,775
|
|
20240314,132900,17030675900,38750,38750,38800,38700,1099
|
|
20240314,132800,16988131400,38750,38800,38800,38750,591
|
|
20240314,132700,16965229850,38800,38800,38800,38750,945
|
|
20240314,132600,16928600350,38750,38750,38800,38750,268
|
|
20240314,132500,16918215000,38750,38750,38800,38750,1030
|
|
20240314,132400,16878298600,38750,38800,38800,38750,831
|
|
20240314,132300,16846060700,38750,38800,38850,38750,493
|
|
20240314,132200,16826934650,38800,38800,38850,38800,527
|
|
20240314,132100,16806474750,38800,38850,38850,38800,955
|
|
20240314,132000,16769411700,38800,38800,38850,38800,461
|
|
20240314,131900,16751522450,38800,38750,38850,38750,438
|
|
20240314,131800,16734524500,38800,38750,38800,38750,261
|
|
20240314,131700,16724408000,38800,38750,38800,38750,322
|
|
20240314,131600,16711919700,38800,38750,38800,38750,412
|
|
20240314,131500,16695942550,38800,38850,38850,38750,141
|
|
20240314,131400,16690474400,38800,38750,38850,38700,1493
|
|
20240314,131300,16632602700,38750,38700,38750,38700,896
|
|
20240314,131200,16597905150,38750,38750,38750,38700,479
|
|
20240314,131100,16579356300,38700,38800,38850,38700,1828
|
|
20240314,131000,16508437600,38800,38800,38850,38750,643
|
|
20240314,130900,16483488850,38750,38800,38800,38750,433
|
|
20240314,130800,16466700850,38750,38750,38800,38750,340
|
|
20240314,130700,16453522400,38750,38700,38750,38700,599
|
|
20240314,130600,16430323900,38700,38750,38750,38700,290
|
|
20240314,130500,16419094650,38700,38750,38750,38700,222
|
|
20240314,130400,16410500750,38700,38750,38800,38700,1117
|
|
20240314,130300,16367226700,38750,38750,38750,38700,763
|
|
20240314,130200,16337664100,38750,38750,38750,38700,814
|
|
20240314,130100,16306131000,38750,38700,38750,38700,489
|
|
20240314,130000,16287191350,38750,38700,38750,38700,280
|
|
20240314,125900,16276353700,38750,38700,38750,38700,166
|
|
20240314,125800,16269923650,38700,38750,38750,38700,333
|
|
20240314,125700,16257023400,38700,38700,38750,38700,479
|
|
20240314,125600,16238484200,38750,38700,38750,38700,288
|
|
20240314,125500,16227332800,38700,38750,38750,38700,202
|
|
20240314,125400,16219505950,38750,38750,38750,38700,348
|
|
20240314,125300,16206021700,38750,38750,38800,38750,396
|
|
20240314,125200,16190670800,38750,38750,38800,38750,257
|
|
20240314,125100,16180712000,38750,38750,38800,38750,348
|
|
20240314,125000,16167218900,38750,38850,38850,38750,2762
|
|
20240314,124900,16059937750,38850,38800,38850,38750,825
|
|
20240314,124800,16027931650,38800,38750,38800,38750,523
|
|
20240314,124700,16007652150,38800,38700,38800,38700,323
|
|
20240314,124600,15995135900,38750,38650,38750,38650,584
|
|
20240314,124500,15972533200,38650,38650,38700,38650,302
|
|
20240314,124400,15960855000,38650,38650,38700,38650,329
|
|
20240314,124300,15948128650,38650,38650,38700,38650,413
|
|
20240314,124200,15932158750,38700,38650,38700,38650,698
|
|
20240314,124100,15905168150,38650,38700,38700,38650,1248
|
|
20240314,124000,15856924800,38650,38750,38750,38650,2094
|
|
20240314,123900,15775895600,38750,38750,38750,38700,323
|
|
20240314,123800,15763387450,38800,38750,38800,38750,446
|
|
20240314,123700,15746096400,38750,38750,38750,38750,42
|
|
20240314,123600,15744468900,38750,38750,38800,38750,489
|
|
20240314,123500,15725510450,38750,38800,38800,38750,226
|
|
20240314,123400,15716746250,38750,38700,38800,38700,499
|
|
20240314,123300,15697391550,38750,38800,38850,38750,4399
|
|
20240314,123200,15526896200,38800,38850,38850,38800,152
|
|
20240314,123100,15520998200,38850,38800,38850,38800,829
|
|
20240314,123000,15488817400,38800,38800,38850,38800,448
|
|
20240314,122900,15471427600,38850,38800,38850,38800,258
|
|
20240314,122800,15461415150,38800,38850,38850,38800,2294
|
|
20240314,122700,15372396150,38850,38800,38850,38800,326
|
|
20240314,122600,15359742900,38850,38800,38900,38800,429
|
|
20240314,122500,15343082650,38800,38850,38900,38800,1028
|
|
20240314,122400,15303172100,38850,38850,38850,38850,434
|
|
20240314,122300,15286311200,38850,38850,38900,38850,373
|
|
20240314,122200,15271815450,38850,38850,38900,38850,497
|
|
20240314,122100,15252506450,38850,38900,38900,38850,411
|
|
20240314,122000,15236531750,38850,38850,38900,38800,528
|
|
20240314,121900,15216018900,38900,38900,38950,38850,1402
|
|
20240314,121800,15161488150,38950,38950,38950,38900,312
|
|
20240314,121700,15149339650,38900,38950,38950,38900,230
|
|
20240314,121600,15140391450,38900,38950,38950,38900,344
|
|
20240314,121500,15127001500,38950,38950,39000,38900,636
|
|
20240314,121400,15102219250,39000,39000,39000,38950,305
|
|
20240314,121300,15090332250,39000,38950,39000,38950,486
|
|
20240314,121200,15071397550,38950,38950,39000,38900,1596
|
|
20240314,121100,15009235800,38950,38900,38950,38900,241
|
|
20240314,121000,14999859150,38900,38850,38950,38850,476
|
|
20240314,120900,14981352600,38950,38900,38950,38850,847
|
|
20240314,120800,14948422550,38900,38900,38950,38900,1391
|
|
20240314,120700,14894302200,38900,38900,38950,38850,779
|
|
20240314,120600,14863994950,38900,38900,38950,38900,608
|
|
20240314,120500,14840343500,38900,38900,38950,38850,1262
|
|
20240314,120400,14791263500,38850,38900,38900,38850,317
|
|
20240314,120300,14778945200,38850,38900,38900,38850,460
|
|
20240314,120200,14761068200,38900,38900,38950,38850,290
|
|
20240314,120100,14749781150,38900,38850,38950,38850,530
|
|
20240314,120000,14729161600,38850,38800,38900,38800,1703
|
|
20240314,115900,14662985100,38800,38800,38850,38800,255
|
|
20240314,115800,14653087900,38850,38750,38850,38750,1622
|
|
20240314,115700,14590153750,38750,38750,38800,38700,892
|
|
20240314,115600,14555588300,38700,38750,38800,38700,541
|
|
20240314,115500,14534624850,38750,38750,38800,38750,709
|
|
20240314,115400,14507128100,38750,38800,38800,38750,300
|
|
20240314,115300,14495502600,38750,38750,38800,38750,532
|
|
20240314,115200,14474881050,38750,38700,38800,38700,352
|
|
20240314,115100,14461240450,38700,38700,38750,38650,544
|
|
20240314,115000,14440189700,38650,38750,38750,38650,514
|
|
20240314,114900,14420291950,38750,38800,38800,38750,465
|
|
20240314,114800,14402259600,38750,38750,38800,38750,254
|
|
20240314,114700,14392413950,38750,38700,38750,38650,1720
|
|
20240314,114600,14325858650,38650,38650,38700,38650,277
|
|
20240314,114500,14315145750,38650,38600,38650,38600,975
|
|
20240314,114400,14277474350,38600,38600,38650,38600,1057
|
|
20240314,114300,14236644200,38600,38650,38650,38600,387
|
|
20240314,114200,14221693250,38650,38600,38700,38600,1032
|
|
20240314,114100,14181802150,38650,38600,38650,38600,502
|
|
20240314,114000,14162411850,38650,38600,38650,38600,577
|
|
20240314,113900,14140124450,38600,38650,38700,38600,656
|
|
20240314,113800,14114778900,38700,38650,38700,38650,237
|
|
20240314,113700,14105618500,38650,38700,38700,38650,1484
|
|
20240314,113600,14048239450,38650,38650,38700,38650,615
|
|
20240314,113500,14024468700,38700,38650,38700,38650,576
|
|
20240314,113400,14002193800,38650,38650,38700,38650,221
|
|
20240314,113300,13993646150,38650,38700,38700,38650,377
|
|
20240314,113200,13979074000,38650,38650,38700,38650,558
|
|
20240314,113100,13957495900,38650,38650,38700,38650,569
|
|
20240314,113000,13935502700,38650,38700,38700,38650,305
|
|
20240314,112900,13923708850,38650,38700,38750,38650,1293
|
|
20240314,112800,13873669450,38750,38650,38750,38500,7737
|
|
20240314,112700,13575290900,38650,38700,38750,38650,939
|
|
20240314,112600,13538959450,38750,38700,38750,38700,2331
|
|
20240314,112500,13448725250,38750,38700,38750,38600,2660
|
|
20240314,112400,13345900800,38700,38800,38800,38700,6118
|
|
20240314,112300,13108728350,38800,38850,38900,38800,573
|
|
20240314,112200,13086481700,38850,38850,38950,38850,3246
|
|
20240314,112100,12960368200,38900,38900,38950,38850,1924
|
|
20240314,112000,12885599950,38900,38900,38950,38900,460
|
|
20240314,111900,12867705700,38900,39000,39100,38900,1830
|
|
20240314,111800,12796278300,39050,38900,39050,38900,2243
|
|
20240314,111700,12708904400,38850,38850,38900,38850,467
|
|
20240314,111600,12690753250,38850,38850,38900,38850,1049
|
|
20240314,111500,12649956050,38850,38850,38900,38800,958
|
|
20240314,111400,12612738150,38850,38800,38900,38800,1458
|
|
20240314,111300,12556090800,38800,38950,38950,38800,892
|
|
20240314,111200,12521411400,38950,38900,38950,38900,789
|
|
20240314,111100,12490697850,38950,38850,38950,38850,643
|
|
20240314,111000,12465692300,38850,38750,38950,38750,5362
|
|
20240314,110900,12257323650,38750,38850,38850,38750,1735
|
|
20240314,110800,12190027850,38800,38700,38850,38700,3279
|
|
20240314,110700,12062945550,38700,38800,38800,38650,1615
|
|
20240314,110600,12000430950,38750,38600,38800,38600,2681
|
|
20240314,110500,11896648200,38600,38450,38600,38450,1327
|
|
20240314,110400,11845443950,38450,38550,38600,38450,3139
|
|
20240314,110300,11724550400,38550,38550,38550,38500,824
|
|
20240314,110200,11692795500,38550,38500,38550,38450,783
|
|
20240314,110100,11662658200,38450,38400,38500,38400,3240
|
|
20240314,110000,11538100250,38400,38450,38450,38400,958
|
|
20240314,105900,11501305150,38450,38500,38500,38400,889
|
|
20240314,105800,11467145250,38450,38400,38450,38400,1235
|
|
20240314,105700,11419697850,38400,38350,38450,38350,1199
|
|
20240314,105600,11373663400,38350,38350,38400,38300,599
|
|
20240314,105500,11350688400,38350,38400,38450,38350,6228
|
|
20240314,105400,11111768050,38400,38400,38450,38400,1797
|
|
20240314,105300,11042742150,38400,38400,38500,38400,3687
|
|
20240314,105200,10901013050,38400,38400,38450,38400,607
|
|
20240314,105100,10877699950,38450,38450,38450,38400,1037
|
|
20240314,105000,10837868050,38450,38450,38450,38400,765
|
|
20240314,104900,10808469700,38450,38400,38450,38400,375
|
|
20240314,104800,10794061700,38450,38500,38500,38400,2685
|
|
20240314,104700,10690817250,38500,38500,38500,38450,1875
|
|
20240314,104600,10618666100,38500,38450,38500,38450,802
|
|
20240314,104500,10587799650,38450,38600,38600,38450,1622
|
|
20240314,104400,10525339600,38550,38550,38600,38550,939
|
|
20240314,104300,10489140400,38600,38550,38600,38500,641
|
|
20240314,104200,10464434450,38550,38550,38600,38500,1727
|
|
20240314,104100,10397930500,38550,38550,38550,38500,356
|
|
20240314,104000,10384211550,38550,38500,38550,38500,629
|
|
20240314,103900,10359976250,38500,38450,38500,38450,5175
|
|
20240314,103800,10160756500,38500,38450,38500,38450,284
|
|
20240314,103700,10149834800,38500,38500,38500,38450,1058
|
|
20240314,103600,10109140550,38500,38450,38500,38450,465
|
|
20240314,103500,10091259200,38500,38450,38500,38450,575
|
|
20240314,103400,10069144750,38450,38450,38450,38400,1042
|
|
20240314,103300,10029084200,38450,38500,38500,38400,1842
|
|
20240314,103200,9958259350,38500,38500,38500,38450,631
|
|
20240314,103100,9933992550,38500,38450,38500,38400,993
|
|
20240314,103000,9895828600,38450,38400,38500,38400,1992
|
|
20240314,102900,9819273200,38450,38350,38450,38350,2918
|
|
20240314,102800,9707242900,38400,38350,38400,38300,7333
|
|
20240314,102700,9426038750,38350,38400,38450,38350,7184
|
|
20240314,102600,9150181750,38450,38450,38500,38400,5530
|
|
20240314,102500,8937566350,38450,38550,38600,38450,17046
|
|
20240314,102400,8281355300,38550,38550,38600,38500,2156
|
|
20240314,102300,8198245950,38550,38550,38600,38500,3384
|
|
20240314,102200,8067799900,38550,38600,38650,38500,12085
|
|
20240314,102100,7601775900,38600,38600,38650,38550,7275
|
|
20240314,102000,7321023250,38600,38600,38650,38600,904
|
|
20240314,101900,7286111650,38650,38650,38700,38600,4139
|
|
20240314,101800,7126154200,38650,38650,38700,38650,1413
|
|
20240314,101700,7071538450,38700,38700,38700,38650,869
|
|
20240314,101600,7037939700,38650,38750,38750,38650,2792
|
|
20240314,101500,6929903900,38750,38650,38750,38650,484
|
|
20240314,101400,6911173400,38700,38700,38700,38650,666
|
|
20240314,101300,6885404150,38700,38700,38750,38650,8120
|
|
20240314,101200,6571163200,38750,38800,38800,38700,5037
|
|
20240314,101100,6375984700,38750,38800,38850,38750,744
|
|
20240314,101000,6347147850,38750,38800,38850,38750,3034
|
|
20240314,100900,6229479550,38800,38800,38850,38800,234
|
|
20240314,100800,6220400200,38800,38800,38850,38750,359
|
|
20240314,100700,6206471400,38800,38850,38850,38750,987
|
|
20240314,100600,6168153300,38850,38800,38850,38800,634
|
|
20240314,100500,6143552800,38800,38850,38850,38800,1781
|
|
20240314,100400,6074449500,38850,38850,38850,38800,2301
|
|
20240314,100300,5985146750,38850,38800,38850,38800,525
|
|
20240314,100200,5964757950,38800,38900,38900,38800,1081
|
|
20240314,100100,5922756950,38900,38850,38900,38850,38
|
|
20240314,100000,5921280550,38850,38900,38950,38850,2210
|
|
20240314,095900,5835367500,38950,38900,38950,38900,463
|
|
20240314,095800,5817335550,38900,38850,38950,38850,2469
|
|
20240314,095700,5721344850,38850,38800,38850,38800,1760
|
|
20240314,095600,5652980050,38800,38850,38850,38800,802
|
|
20240314,095500,5621848350,38800,38800,38850,38800,808
|
|
20240314,095400,5590496350,38800,38850,38850,38750,912
|
|
20240314,095300,5555111550,38800,38850,38850,38750,8109
|
|
20240314,095200,5240485200,38800,38800,38850,38800,689
|
|
20240314,095100,5213746600,38850,38800,38850,38800,689
|
|
20240314,095000,5187006550,38800,38800,38850,38800,2022
|
|
20240314,094900,5108497500,38800,38850,38850,38800,525
|
|
20240314,094800,5088124000,38850,38850,38850,38800,847
|
|
20240314,094700,5055219200,38850,38850,38900,38800,2844
|
|
20240314,094600,4944726750,38850,38850,38900,38850,217
|
|
20240314,094500,4936293750,38850,38850,38900,38850,1162
|
|
20240314,094400,4891144500,38850,38850,38900,38850,2160
|
|
20240314,094300,4807224950,38850,38900,38950,38850,3193
|
|
20240314,094200,4683038700,38900,38900,38950,38900,842
|
|
20240314,094100,4650254950,38950,38950,38950,38900,503
|
|
20240314,094000,4630668600,38950,39000,39000,38900,1765
|
|
20240314,093900,4561954900,39000,38950,39000,38950,178
|
|
20240314,093800,4555013200,38950,39000,39000,38950,2170
|
|
20240314,093700,4470386300,39100,39050,39100,38950,3935
|
|
20240314,093600,4316846600,39050,38900,39050,38900,3289
|
|
20240314,093500,4188647500,38900,38900,38900,38850,1873
|
|
20240314,093400,4115874000,38900,38900,38900,38850,2337
|
|
20240314,093300,4024976400,38900,38900,38900,38900,565
|
|
20240314,093200,4002997900,38950,38950,38950,38900,1101
|
|
20240314,093100,3960166200,38950,39000,39000,38900,1532
|
|
20240314,093000,3900563850,39000,38850,39000,38850,699
|
|
20240314,092900,3873359000,38900,38900,39000,38850,2511
|
|
20240314,092800,3775660900,38900,38950,38950,38850,1712
|
|
20240314,092700,3709055200,38950,38950,39000,38900,948
|
|
20240314,092600,3672158700,38950,39000,39000,38850,4556
|
|
20240314,092500,3494836350,39000,38950,39000,38950,203
|
|
20240314,092400,3486924200,38950,39000,39000,38950,478
|
|
20240314,092300,3468285150,39000,39050,39100,38950,1205
|
|
20240314,092200,3421263300,39050,39100,39150,39050,753
|
|
20240314,092100,3391824250,39100,39100,39200,39100,2261
|
|
20240314,092000,3303240450,39100,38950,39150,38850,3214
|
|
20240314,091900,3178015900,38900,38900,39050,38900,1600
|
|
20240314,091800,3115652250,38950,39000,39000,38850,2172
|
|
20240314,091700,3031124050,39000,39000,39000,38900,11429
|
|
20240314,091600,2586081650,39000,39050,39050,38950,3368
|
|
20240314,091500,2454676900,39000,39000,39050,38950,2432
|
|
20240314,091400,2359863500,39000,39000,39050,38950,4048
|
|
20240314,091300,2202008900,39000,39050,39100,39000,2502
|
|
20240314,091200,2104370650,39050,39050,39100,39000,5175
|
|
20240314,091100,1902336300,39100,39150,39200,39050,5777
|
|
20240314,091000,1676393850,39150,39250,39300,39150,1820
|
|
20240314,090900,1605036050,39250,39150,39250,39150,1763
|
|
20240314,090800,1535912200,39150,39200,39200,39100,1417
|
|
20240314,090700,1480470950,39200,39150,39250,39100,4323
|
|
20240314,090600,1311337650,39150,39150,39200,39100,472
|
|
20240314,090500,1292842800,39200,39300,39350,39100,9336
|
|
20240314,090400,927175250,39300,39200,39350,39200,1761
|
|
20240314,090300,858004200,39200,39250,39350,39150,5546
|
|
20240314,090200,640597800,39300,39450,39450,39250,8013
|
|
20240314,090100,325170100,39450,39700,39750,39450,2747
|
|
20240314,090000,216692700,39700,39400,39700,39400,5489
|