627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,192300,61686133850,29400,29400,29400,29400,0
|
|
20240320,192200,61686133850,29400,29400,29400,29400,0
|
|
20240320,192100,61686133850,29400,29400,29400,29400,0
|
|
20240320,192000,61686133850,29400,29400,29400,29400,0
|
|
20240320,191900,61686133850,29400,29400,29400,29400,0
|
|
20240320,191800,61686133850,29400,29400,29400,29400,0
|
|
20240320,191700,61686133850,29400,29400,29400,29400,0
|
|
20240320,191600,61686133850,29400,29400,29400,29400,0
|
|
20240320,191500,61686133850,29400,29400,29400,29400,0
|
|
20240320,191400,61686133850,29400,29400,29400,29400,0
|
|
20240320,191300,61686133850,29400,29400,29400,29400,0
|
|
20240320,191200,61686133850,29400,29400,29400,29400,0
|
|
20240320,191100,61686133850,29400,29400,29400,29400,0
|
|
20240320,191000,61686133850,29400,29400,29400,29400,0
|
|
20240320,190900,61686133850,29400,29400,29400,29400,0
|
|
20240320,190800,61686133850,29400,29400,29400,29400,0
|
|
20240320,190700,61686133850,29400,29400,29400,29400,0
|
|
20240320,190600,61686133850,29400,29400,29400,29400,0
|
|
20240320,190500,61686133850,29400,29400,29400,29400,0
|
|
20240320,190400,61686133850,29400,29400,29400,29400,0
|
|
20240320,190300,61686133850,29400,29400,29400,29400,0
|
|
20240320,190200,61686133850,29400,29400,29400,29400,0
|
|
20240320,190100,61686133850,29400,29400,29400,29400,0
|
|
20240320,190000,61686133850,29400,29400,29400,29400,0
|
|
20240320,185900,61686133850,29400,29400,29400,29400,0
|
|
20240320,185800,61686133850,29400,29400,29400,29400,0
|
|
20240320,185700,61686133850,29400,29400,29400,29400,0
|
|
20240320,185600,61686133850,29400,29400,29400,29400,0
|
|
20240320,185500,61686133850,29400,29400,29400,29400,0
|
|
20240320,185400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,185300,61686133850,29400,29400,29400,29400,0
|
|
20240320,185200,61686133850,29400,29400,29400,29400,0
|
|
20240320,185100,61686133850,29400,29400,29400,29400,0
|
|
20240320,185000,61686133850,29400,29400,29400,29400,0
|
|
20240320,184900,61686133850,29400,29400,29400,29400,0
|
|
20240320,184800,61686133850,29400,29400,29400,29400,0
|
|
20240320,184700,61686133850,29400,29400,29400,29400,0
|
|
20240320,184600,61686133850,29400,29400,29400,29400,0
|
|
20240320,184500,61686133850,29400,29400,29400,29400,0
|
|
20240320,184400,61686133850,29400,29400,29400,29400,0
|
|
20240320,184300,61686133850,29400,29400,29400,29400,0
|
|
20240320,184200,61686133850,29400,29400,29400,29400,0
|
|
20240320,184100,61686133850,29400,29400,29400,29400,0
|
|
20240320,184000,61686133850,29400,29400,29400,29400,0
|
|
20240320,183900,61686133850,29400,29400,29400,29400,0
|
|
20240320,183800,61686133850,29400,29400,29400,29400,0
|
|
20240320,183700,61686133850,29400,29400,29400,29400,0
|
|
20240320,183600,61686133850,29400,29400,29400,29400,0
|
|
20240320,183500,61686133850,29400,29400,29400,29400,0
|
|
20240320,183400,61686133850,29400,29400,29400,29400,0
|
|
20240320,183300,61686133850,29400,29400,29400,29400,0
|
|
20240320,183200,61686133850,29400,29400,29400,29400,0
|
|
20240320,183100,61686133850,29400,29400,29400,29400,0
|
|
20240320,183000,61686133850,29400,29400,29400,29400,0
|
|
20240320,182900,61686133850,29400,29400,29400,29400,0
|
|
20240320,182800,61686133850,29400,29400,29400,29400,0
|
|
20240320,182700,61686133850,29400,29400,29400,29400,0
|
|
20240320,182600,61686133850,29400,29400,29400,29400,0
|
|
20240320,182500,61686133850,29400,29400,29400,29400,0
|
|
20240320,182400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,182300,61686133850,29400,29400,29400,29400,0
|
|
20240320,182200,61686133850,29400,29400,29400,29400,0
|
|
20240320,182100,61686133850,29400,29400,29400,29400,0
|
|
20240320,182000,61686133850,29400,29400,29400,29400,0
|
|
20240320,181900,61686133850,29400,29400,29400,29400,0
|
|
20240320,181800,61686133850,29400,29400,29400,29400,0
|
|
20240320,181700,61686133850,29400,29400,29400,29400,0
|
|
20240320,181600,61686133850,29400,29400,29400,29400,0
|
|
20240320,181500,61686133850,29400,29400,29400,29400,0
|
|
20240320,181400,61686133850,29400,29400,29400,29400,0
|
|
20240320,181300,61686133850,29400,29400,29400,29400,0
|
|
20240320,181200,61686133850,29400,29400,29400,29400,0
|
|
20240320,181100,61686133850,29400,29400,29400,29400,0
|
|
20240320,181000,61686133850,29400,29400,29400,29400,0
|
|
20240320,180900,61686133850,29400,29400,29400,29400,0
|
|
20240320,180800,61686133850,29400,29400,29400,29400,0
|
|
20240320,180700,61686133850,29400,29400,29400,29400,0
|
|
20240320,180600,61686133850,29400,29400,29400,29400,0
|
|
20240320,180500,61686133850,29400,29400,29400,29400,0
|
|
20240320,180400,61686133850,29400,29400,29400,29400,0
|
|
20240320,180300,61686133850,29400,29400,29400,29400,0
|
|
20240320,180200,61686133850,29400,29400,29400,29400,0
|
|
20240320,180100,61686133850,29400,29400,29400,29400,0
|
|
20240320,180000,61686133850,29400,29400,29400,29400,0
|
|
20240320,175900,61686133850,29400,29400,29400,29400,0
|
|
20240320,175800,61686133850,29400,29400,29400,29400,0
|
|
20240320,175700,61686133850,29400,29400,29400,29400,0
|
|
20240320,175600,61686133850,29400,29400,29400,29400,0
|
|
20240320,175500,61686133850,29400,29400,29400,29400,0
|
|
20240320,175400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,175300,61686133850,29400,29400,29400,29400,0
|
|
20240320,175200,61686133850,29400,29400,29400,29400,0
|
|
20240320,175100,61686133850,29400,29400,29400,29400,0
|
|
20240320,175000,61686133850,29400,29400,29400,29400,0
|
|
20240320,174900,61686133850,29400,29400,29400,29400,0
|
|
20240320,174800,61686133850,29400,29400,29400,29400,0
|
|
20240320,174700,61686133850,29400,29400,29400,29400,0
|
|
20240320,174600,61686133850,29400,29400,29400,29400,0
|
|
20240320,174500,61686133850,29400,29400,29400,29400,0
|
|
20240320,174400,61686133850,29400,29400,29400,29400,0
|
|
20240320,174300,61686133850,29400,29400,29400,29400,0
|
|
20240320,174200,61686133850,29400,29400,29400,29400,0
|
|
20240320,174100,61686133850,29400,29400,29400,29400,0
|
|
20240320,174000,61686133850,29400,29400,29400,29400,0
|
|
20240320,173900,61686133850,29400,29400,29400,29400,0
|
|
20240320,173800,61686133850,29400,29400,29400,29400,0
|
|
20240320,173700,61686133850,29400,29400,29400,29400,0
|
|
20240320,173600,61686133850,29400,29400,29400,29400,0
|
|
20240320,173500,61686133850,29400,29400,29400,29400,0
|
|
20240320,173400,61686133850,29400,29400,29400,29400,0
|
|
20240320,173300,61686133850,29400,29400,29400,29400,0
|
|
20240320,173200,61686133850,29400,29400,29400,29400,0
|
|
20240320,173100,61686133850,29400,29400,29400,29400,0
|
|
20240320,173000,61686133850,29400,29400,29400,29400,0
|
|
20240320,172900,61686133850,29400,29400,29400,29400,0
|
|
20240320,172800,61686133850,29400,29400,29400,29400,0
|
|
20240320,172700,61686133850,29400,29400,29400,29400,0
|
|
20240320,172600,61686133850,29400,29400,29400,29400,0
|
|
20240320,172500,61686133850,29400,29400,29400,29400,0
|
|
20240320,172400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,172300,61686133850,29400,29400,29400,29400,0
|
|
20240320,172200,61686133850,29400,29400,29400,29400,0
|
|
20240320,172100,61686133850,29400,29400,29400,29400,0
|
|
20240320,172000,61686133850,29400,29400,29400,29400,0
|
|
20240320,171900,61686133850,29400,29400,29400,29400,0
|
|
20240320,171800,61686133850,29400,29400,29400,29400,0
|
|
20240320,171700,61686133850,29400,29400,29400,29400,0
|
|
20240320,171600,61686133850,29400,29400,29400,29400,0
|
|
20240320,171500,61686133850,29400,29400,29400,29400,0
|
|
20240320,171400,61686133850,29400,29400,29400,29400,0
|
|
20240320,171300,61686133850,29400,29400,29400,29400,0
|
|
20240320,171200,61686133850,29400,29400,29400,29400,0
|
|
20240320,171100,61686133850,29400,29400,29400,29400,0
|
|
20240320,171000,61686133850,29400,29400,29400,29400,0
|
|
20240320,170900,61686133850,29400,29400,29400,29400,0
|
|
20240320,170800,61686133850,29400,29400,29400,29400,0
|
|
20240320,170700,61686133850,29400,29400,29400,29400,0
|
|
20240320,170600,61686133850,29400,29400,29400,29400,0
|
|
20240320,170500,61686133850,29400,29400,29400,29400,0
|
|
20240320,170400,61686133850,29400,29400,29400,29400,0
|
|
20240320,170300,61686133850,29400,29400,29400,29400,0
|
|
20240320,170200,61686133850,29400,29400,29400,29400,0
|
|
20240320,170100,61686133850,29400,29400,29400,29400,0
|
|
20240320,170000,61686133850,29400,29400,29400,29400,0
|
|
20240320,165900,61686133850,29400,29400,29400,29400,0
|
|
20240320,165800,61686133850,29400,29400,29400,29400,0
|
|
20240320,165700,61686133850,29400,29400,29400,29400,0
|
|
20240320,165600,61686133850,29400,29400,29400,29400,0
|
|
20240320,165500,61686133850,29400,29400,29400,29400,0
|
|
20240320,165400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,165300,61686133850,29400,29400,29400,29400,0
|
|
20240320,165200,61686133850,29400,29400,29400,29400,0
|
|
20240320,165100,61686133850,29400,29400,29400,29400,0
|
|
20240320,165000,61686133850,29400,29400,29400,29400,0
|
|
20240320,164900,61686133850,29400,29400,29400,29400,0
|
|
20240320,164800,61686133850,29400,29400,29400,29400,0
|
|
20240320,164700,61686133850,29400,29400,29400,29400,0
|
|
20240320,164600,61686133850,29400,29400,29400,29400,0
|
|
20240320,164500,61686133850,29400,29400,29400,29400,0
|
|
20240320,164400,61686133850,29400,29400,29400,29400,0
|
|
20240320,164300,61686133850,29400,29400,29400,29400,0
|
|
20240320,164200,61686133850,29400,29400,29400,29400,0
|
|
20240320,164100,61686133850,29400,29400,29400,29400,0
|
|
20240320,164000,61686133850,29400,29400,29400,29400,0
|
|
20240320,163900,61686133850,29400,29400,29400,29400,0
|
|
20240320,163800,61686133850,29400,29400,29400,29400,0
|
|
20240320,163700,61686133850,29400,29400,29400,29400,0
|
|
20240320,163600,61686133850,29400,29400,29400,29400,0
|
|
20240320,163500,61686133850,29400,29400,29400,29400,0
|
|
20240320,163400,61686133850,29400,29400,29400,29400,0
|
|
20240320,163300,61686133850,29400,29400,29400,29400,0
|
|
20240320,163200,61686133850,29400,29400,29400,29400,0
|
|
20240320,163100,61686133850,29400,29400,29400,29400,0
|
|
20240320,163000,61686133850,29400,29400,29400,29400,0
|
|
20240320,162900,61686133850,29400,29400,29400,29400,0
|
|
20240320,162800,61686133850,29400,29400,29400,29400,0
|
|
20240320,162700,61686133850,29400,29400,29400,29400,0
|
|
20240320,162600,61686133850,29400,29400,29400,29400,0
|
|
20240320,162500,61686133850,29400,29400,29400,29400,0
|
|
20240320,162400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,162300,61686133850,29400,29400,29400,29400,0
|
|
20240320,162200,61686133850,29400,29400,29400,29400,0
|
|
20240320,162100,61686133850,29400,29400,29400,29400,0
|
|
20240320,162000,61686133850,29400,29400,29400,29400,0
|
|
20240320,161900,61686133850,29400,29400,29400,29400,0
|
|
20240320,161800,61686133850,29400,29400,29400,29400,0
|
|
20240320,161700,61686133850,29400,29400,29400,29400,0
|
|
20240320,161600,61686133850,29400,29400,29400,29400,0
|
|
20240320,161500,61686133850,29400,29400,29400,29400,0
|
|
20240320,161400,61686133850,29400,29400,29400,29400,0
|
|
20240320,161300,61686133850,29400,29400,29400,29400,0
|
|
20240320,161200,61686133850,29400,29400,29400,29400,0
|
|
20240320,161100,61686133850,29400,29400,29400,29400,0
|
|
20240320,161000,61686133850,29400,29400,29400,29400,0
|
|
20240320,160900,61686133850,29400,29400,29400,29400,0
|
|
20240320,160800,61686133850,29400,29400,29400,29400,0
|
|
20240320,160700,61686133850,29400,29400,29400,29400,0
|
|
20240320,160600,61686133850,29400,29400,29400,29400,0
|
|
20240320,160500,61686133850,29400,29400,29400,29400,0
|
|
20240320,160400,61686133850,29400,29400,29400,29400,0
|
|
20240320,160300,61686133850,29400,29400,29400,29400,0
|
|
20240320,160200,61686133850,29400,29400,29400,29400,0
|
|
20240320,160100,61686133850,29400,29400,29400,29400,0
|
|
20240320,160000,61686133850,29400,29400,29400,29400,0
|
|
20240320,155900,61686133850,29400,29400,29400,29400,0
|
|
20240320,155800,61686133850,29400,29400,29400,29400,0
|
|
20240320,155700,61686133850,29400,29400,29400,29400,0
|
|
20240320,155600,61686133850,29400,29400,29400,29400,0
|
|
20240320,155500,61686133850,29400,29400,29400,29400,0
|
|
20240320,155400,61686133850,29400,29400,29400,29400,45709
|
|
20240320,155300,61686133850,29400,29400,29400,29400,0
|
|
20240320,155200,61686133850,29400,29400,29400,29400,0
|
|
20240320,155100,61686133850,29400,29400,29400,29400,0
|
|
20240320,155000,61686133850,29400,29400,29400,29400,0
|
|
20240320,154900,61686133850,29400,29400,29400,29400,0
|
|
20240320,154800,61686133850,29400,29400,29400,29400,0
|
|
20240320,154700,61686133850,29400,29400,29400,29400,0
|
|
20240320,154600,61686133850,29400,29400,29400,29400,0
|
|
20240320,154500,61686133850,29400,29400,29400,29400,0
|
|
20240320,154400,61686133850,29400,29400,29400,29400,0
|
|
20240320,154300,61686133850,29400,29400,29400,29400,0
|
|
20240320,154200,61686133850,29400,29400,29400,29400,0
|
|
20240320,154100,61686133850,29400,29400,29400,29400,0
|
|
20240320,154000,61686133850,29400,29400,29400,29400,0
|
|
20240320,153900,61686133850,29400,29400,29400,29400,0
|
|
20240320,153800,61686133850,29400,29400,29400,29400,0
|
|
20240320,153700,61686133850,29400,29400,29400,29400,0
|
|
20240320,153600,61686133850,29400,29400,29400,29400,0
|
|
20240320,153500,61686133850,29400,29400,29400,29400,0
|
|
20240320,153400,61686133850,29400,29400,29400,29400,0
|
|
20240320,153300,61686133850,29400,29400,29400,29400,0
|
|
20240320,153200,61686133850,29400,29400,29400,29400,0
|
|
20240320,153100,61686133850,29400,29400,29400,29400,0
|
|
20240320,153000,61686133850,29400,29400,29400,29400,45709
|
|
20240320,152900,60342289250,29350,29350,29350,29350,0
|
|
20240320,152800,60342289250,29350,29350,29350,29350,0
|
|
20240320,152700,60342289250,29350,29350,29350,29350,0
|
|
20240320,152600,60342289250,29350,29350,29350,29350,0
|
|
20240320,152500,60342289250,29350,29350,29350,29350,0
|
|
20240320,152400,60342289250,29350,29350,29350,29350,0
|
|
20240320,152300,60342289250,29350,29350,29350,29350,0
|
|
20240320,152200,60342289250,29350,29350,29350,29350,0
|
|
20240320,152100,60342289250,29350,29350,29350,29350,0
|
|
20240320,152000,60342289250,29350,29350,29350,29350,0
|
|
20240320,151900,60342289250,29350,29350,29350,29300,8363
|
|
20240320,151800,60096864350,29350,29350,29350,29300,2326
|
|
20240320,151700,60028650650,29300,29300,29350,29250,4901
|
|
20240320,151600,59885057250,29250,29250,29300,29250,2987
|
|
20240320,151500,59797601100,29300,29200,29300,29200,1818
|
|
20240320,151400,59744401700,29250,29250,29300,29200,7365
|
|
20240320,151300,59528914150,29250,29250,29250,29200,3530
|
|
20240320,151200,59425766400,29250,29300,29300,29200,3855
|
|
20240320,151100,59313000000,29300,29250,29300,29200,4391
|
|
20240320,151000,59184598850,29250,29300,29300,29200,2659
|
|
20240320,150900,59106816800,29250,29250,29300,29200,4127
|
|
20240320,150800,58986176600,29250,29250,29300,29200,2811
|
|
20240320,150700,58903896450,29250,29250,29300,29200,3734
|
|
20240320,150600,58794602500,29250,29250,29300,29200,5266
|
|
20240320,150500,58640524050,29250,29250,29300,29200,5245
|
|
20240320,150400,58487119850,29250,29300,29350,29250,2580
|
|
20240320,150300,58411579750,29300,29400,29400,29300,6341
|
|
20240320,150200,58225659050,29350,29300,29400,29300,3343
|
|
20240320,150100,58127556500,29350,29350,29350,29300,3486
|
|
20240320,150000,58025307600,29350,29350,29350,29300,4418
|
|
20240320,145900,57895798650,29300,29350,29350,29300,3818
|
|
20240320,145800,57783820050,29350,29300,29400,29300,2992
|
|
20240320,145700,57696037000,29300,29300,29350,29300,4068
|
|
20240320,145600,57576729600,29350,29400,29400,29300,8641
|
|
20240320,145500,57322903850,29400,29350,29400,29350,2325
|
|
20240320,145400,57254617300,29400,29350,29450,29350,2846
|
|
20240320,145300,57170905300,29450,29450,29450,29350,5153
|
|
20240320,145200,57019339750,29450,29450,29500,29400,5416
|
|
20240320,145100,56859865200,29500,29450,29500,29400,11267
|
|
20240320,145000,56528250600,29450,29400,29450,29400,3587
|
|
20240320,144900,56422627000,29400,29450,29450,29400,22880
|
|
20240320,144800,55748917150,29450,29400,29450,29400,5410
|
|
20240320,144700,55589746000,29450,29450,29450,29350,15019
|
|
20240320,144600,55147839150,29450,29350,29450,29350,3879
|
|
20240320,144500,55033698000,29400,29400,29450,29350,12589
|
|
20240320,144400,54663561400,29400,29400,29400,29350,6156
|
|
20240320,144300,54482584550,29400,29400,29400,29350,7015
|
|
20240320,144200,54276426100,29400,29250,29400,29250,22916
|
|
20240320,144100,53603186000,29250,29300,29350,29200,5187
|
|
20240320,144000,53451305600,29300,29350,29350,29300,4247
|
|
20240320,143900,53326802450,29350,29350,29350,29300,3109
|
|
20240320,143800,53235570000,29350,29250,29350,29250,5354
|
|
20240320,143700,53078533450,29300,29300,29300,29250,2291
|
|
20240320,143600,53011447100,29300,29300,29300,29250,2935
|
|
20240320,143500,52925484000,29300,29250,29300,29250,2862
|
|
20240320,143400,52841638250,29300,29150,29300,29150,2297
|
|
20240320,143300,52774487550,29200,29150,29200,29150,4110
|
|
20240320,143200,52654513700,29150,29200,29200,29150,3521
|
|
20240320,143100,52551784700,29200,29150,29200,29100,1675
|
|
20240320,143000,52502928300,29150,29200,29200,29100,1946
|
|
20240320,142900,52446196750,29150,29150,29200,29100,4300
|
|
20240320,142800,52320892150,29150,29150,29150,29100,547
|
|
20240320,142700,52304953500,29150,29150,29150,29100,4352
|
|
20240320,142600,52178280300,29150,29100,29150,29050,2562
|
|
20240320,142500,52103697700,29100,29200,29200,29050,5747
|
|
20240320,142400,51936278100,29200,29200,29200,29150,1360
|
|
20240320,142300,51896578800,29150,29100,29200,29100,4323
|
|
20240320,142200,51770600500,29100,29150,29150,29100,1852
|
|
20240320,142100,51716665300,29100,29200,29200,29100,3410
|
|
20240320,142000,51617238800,29200,29200,29200,29150,1889
|
|
20240320,141900,51562086650,29150,29150,29200,29050,5829
|
|
20240320,141800,51392327550,29200,29200,29250,29100,6094
|
|
20240320,141700,51214509200,29200,29300,29350,29200,5547
|
|
20240320,141600,51052217250,29300,29350,29350,29250,6521
|
|
20240320,141500,50861054350,29350,29400,29400,29300,29041
|
|
20240320,141400,50008160900,29400,29400,29400,29350,4393
|
|
20240320,141300,49879045150,29400,29400,29400,29350,2926
|
|
20240320,141200,49793085650,29400,29400,29400,29350,4507
|
|
20240320,141100,49660624650,29400,29400,29400,29350,3497
|
|
20240320,141000,49557873300,29400,29350,29400,29300,12719
|
|
20240320,140900,49184372300,29300,29350,29350,29300,5437
|
|
20240320,140800,49024983550,29350,29300,29400,29250,31382
|
|
20240320,140700,48104513550,29300,29200,29300,29200,15309
|
|
20240320,140600,47656657250,29200,29200,29250,29150,3471
|
|
20240320,140500,47555305050,29150,29150,29250,29100,14817
|
|
20240320,140400,47122703900,29150,29150,29200,29100,2447
|
|
20240320,140300,47051386050,29150,29200,29200,29150,5160
|
|
20240320,140200,46900826450,29150,29150,29200,29100,11566
|
|
20240320,140100,46563675800,29150,29150,29150,29100,1456
|
|
20240320,140000,46521247500,29100,29150,29150,29100,5125
|
|
20240320,135900,46372016050,29150,29100,29150,29050,6444
|
|
20240320,135800,46184474900,29050,29100,29100,29050,1788
|
|
20240320,135700,46132478000,29050,29100,29100,29050,1653
|
|
20240320,135600,46084414050,29050,29100,29100,29000,5653
|
|
20240320,135500,45920120550,29050,29000,29050,28950,12401
|
|
20240320,135400,45560316850,28950,29000,29000,28950,1170
|
|
20240320,135300,45526422600,28950,29000,29000,28950,2861
|
|
20240320,135200,45443465650,28950,29000,29000,28950,2062
|
|
20240320,135100,45383702750,29000,29000,29000,28950,2128
|
|
20240320,135000,45322020800,29000,28950,29000,28950,3045
|
|
20240320,134900,45233728900,28950,29000,29000,28950,1352
|
|
20240320,134800,45194554800,29000,28900,29000,28900,1350
|
|
20240320,134700,45155462100,28950,28950,28950,28850,2594
|
|
20240320,134600,45080396900,28900,28850,28950,28850,1031
|
|
20240320,134500,45050605700,28900,28950,28950,28900,2861
|
|
20240320,134400,44967904900,28950,28900,29000,28900,2190
|
|
20240320,134300,44904516500,28900,29000,29000,28900,4991
|
|
20240320,134200,44759986750,29000,28950,29000,28950,3105
|
|
20240320,134100,44669986250,28950,29000,29000,28950,5672
|
|
20240320,134000,44505512550,29000,28950,29000,28950,818
|
|
20240320,133900,44481825750,28950,29000,29000,28900,2096
|
|
20240320,133800,44421119750,29000,28900,29000,28900,10982
|
|
20240320,133700,44103198050,28900,28950,28950,28900,2215
|
|
20240320,133600,44039083200,28950,28900,28950,28900,2271
|
|
20240320,133500,43973360950,28900,28800,28900,28800,6455
|
|
20240320,133400,43787008750,28800,28800,28800,28750,649
|
|
20240320,133300,43768317650,28750,28800,28850,28700,926
|
|
20240320,133200,43741689800,28800,28750,28850,28700,1698
|
|
20240320,133100,43692796650,28750,28700,28750,28650,771
|
|
20240320,133000,43670643850,28700,28700,28750,28650,1206
|
|
20240320,132900,43636054900,28650,28650,28800,28600,2020
|
|
20240320,132800,43578025300,28600,28700,28700,28600,4580
|
|
20240320,132700,43446800900,28700,28750,28750,28650,1544
|
|
20240320,132600,43402484900,28700,28750,28800,28700,3276
|
|
20240320,132500,43308284100,28750,28800,28850,28750,1693
|
|
20240320,132400,43259542300,28800,28950,28950,28800,4269
|
|
20240320,132300,43136511550,28900,28900,28950,28850,1970
|
|
20240320,132200,43079576450,28900,28900,28900,28850,956
|
|
20240320,132100,43051973600,28850,28900,28900,28850,854
|
|
20240320,132000,43027323050,28850,28900,28900,28850,4328
|
|
20240320,131900,42902258150,28850,28900,28900,28850,596
|
|
20240320,131800,42885039050,28900,28900,28900,28850,3382
|
|
20240320,131700,42787366100,28900,28800,28900,28800,528
|
|
20240320,131600,42772130450,28850,28850,28900,28800,9142
|
|
20240320,131500,42508384700,28850,28850,28850,28800,1653
|
|
20240320,131400,42460711000,28850,28800,28850,28800,3494
|
|
20240320,131300,42360053350,28800,28750,28800,28750,367
|
|
20240320,131200,42349485900,28800,28800,28800,28750,585
|
|
20240320,131100,42332653500,28800,28800,28800,28750,418
|
|
20240320,131000,42320617050,28750,28800,28800,28750,482
|
|
20240320,130900,42306755200,28800,28750,28800,28750,1869
|
|
20240320,130800,42253000050,28800,28800,28800,28750,661
|
|
20240320,130700,42233966900,28800,28800,28800,28750,589
|
|
20240320,130600,42217005000,28750,28750,28800,28750,1448
|
|
20240320,130500,42175359650,28800,28800,28800,28750,775
|
|
20240320,130400,42153047700,28800,28800,28800,28750,666
|
|
20240320,130300,42133880400,28800,28800,28800,28750,1208
|
|
20240320,130200,42099104300,28800,28800,28800,28750,192
|
|
20240320,130100,42093576400,28750,28750,28800,28750,332
|
|
20240320,130000,42084021550,28750,28800,28800,28700,1628
|
|
20240320,125900,42037169250,28750,28750,28800,28750,332
|
|
20240320,125800,42027621900,28750,28750,28800,28700,1367
|
|
20240320,125700,41988311750,28800,28700,28800,28700,10621
|
|
20240320,125600,41682974650,28750,28700,28750,28700,774
|
|
20240320,125500,41660745650,28700,28650,28700,28650,286
|
|
20240320,125400,41652541150,28650,28700,28750,28650,2699
|
|
20240320,125300,41575128700,28700,28650,28700,28650,731
|
|
20240320,125200,41554154100,28650,28700,28750,28650,1695
|
|
20240320,125100,41505531100,28650,28650,28700,28650,1617
|
|
20240320,125000,41459143050,28700,28650,28700,28650,361
|
|
20240320,124900,41448783350,28650,28700,28700,28650,430
|
|
20240320,124800,41436444500,28650,28700,28700,28650,619
|
|
20240320,124700,41418698050,28650,28650,28750,28650,528
|
|
20240320,124600,41403541300,28650,28700,28750,28650,594
|
|
20240320,124500,41386501300,28700,28700,28750,28700,2279
|
|
20240320,124400,41321084250,28800,28700,28800,28700,1752
|
|
20240320,124300,41270723500,28750,28750,28750,28700,420
|
|
20240320,124200,41258659100,28750,28700,28750,28700,799
|
|
20240320,124100,41235715100,28750,28750,28750,28700,354
|
|
20240320,124000,41225541500,28750,28750,28750,28700,681
|
|
20240320,123900,41205964050,28750,28750,28750,28700,3125
|
|
20240320,123800,41116166650,28750,28750,28800,28700,1133
|
|
20240320,123700,41083594900,28750,28750,28800,28700,2087
|
|
20240320,123600,41023591000,28750,28800,28800,28750,1031
|
|
20240320,123500,40993932450,28800,28750,28800,28750,806
|
|
20240320,123400,40970739900,28750,28800,28800,28750,362
|
|
20240320,123300,40960319100,28800,28800,28800,28750,1052
|
|
20240320,123200,40930044500,28800,28800,28800,28750,824
|
|
20240320,123100,40906325800,28800,28750,28800,28750,306
|
|
20240320,123000,40897513100,28800,28750,28800,28750,6087
|
|
20240320,122900,40722223950,28800,28800,28800,28750,987
|
|
20240320,122800,40693837100,28750,28750,28800,28750,1618
|
|
20240320,122700,40647308450,28700,28750,28750,28700,776
|
|
20240320,122600,40625015650,28750,28700,28750,28700,455
|
|
20240320,122500,40611952950,28700,28700,28750,28650,555
|
|
20240320,122400,40596025350,28700,28700,28750,28650,2942
|
|
20240320,122300,40511590550,28750,28700,28750,28700,349
|
|
20240320,122200,40501558850,28750,28750,28750,28700,489
|
|
20240320,122100,40487508300,28750,28700,28750,28700,1212
|
|
20240320,122000,40452713800,28700,28750,28750,28700,682
|
|
20240320,121900,40433120600,28700,28700,28750,28700,1907
|
|
20240320,121800,40378309750,28700,28700,28750,28700,485
|
|
20240320,121700,40364382950,28700,28700,28750,28700,696
|
|
20240320,121600,40344385650,28750,28750,28750,28700,351
|
|
20240320,121500,40334295600,28750,28750,28750,28700,754
|
|
20240320,121400,40312642250,28750,28750,28750,28700,943
|
|
20240320,121300,40285546500,28700,28700,28750,28650,2348
|
|
20240320,121200,40218233250,28750,28700,28750,28700,2575
|
|
20240320,121100,40144267850,28700,28650,28700,28650,753
|
|
20240320,121000,40122656900,28700,28700,28700,28650,593
|
|
20240320,120900,40105656350,28700,28750,28750,28650,6201
|
|
20240320,120800,39927860250,28750,28750,28750,28700,374
|
|
20240320,120700,39917111350,28700,28750,28750,28700,612
|
|
20240320,120600,39899539200,28750,28750,28750,28700,1327
|
|
20240320,120500,39861433550,28750,28700,28750,28650,996
|
|
20240320,120400,39832843600,28700,28650,28700,28650,1044
|
|
20240320,120300,39802918200,28650,28700,28700,28600,1660
|
|
20240320,120200,39755361450,28700,28700,28700,28650,1640
|
|
20240320,120100,39708349300,28750,28700,28750,28650,604
|
|
20240320,120000,39691008450,28700,28750,28750,28650,2357
|
|
20240320,115900,39623349550,28750,28750,28750,28700,811
|
|
20240320,115800,39600038250,28750,28750,28750,28700,867
|
|
20240320,115700,39575135400,28750,28800,28800,28700,1956
|
|
20240320,115600,39518943050,28800,28800,28800,28700,7075
|
|
20240320,115500,39315533450,28800,28800,28800,28750,1308
|
|
20240320,115400,39277901600,28800,28800,28800,28750,988
|
|
20240320,115300,39249472650,28800,28800,28800,28750,615
|
|
20240320,115200,39231776150,28750,28800,28800,28700,917
|
|
20240320,115100,39205385450,28800,28750,28800,28700,1136
|
|
20240320,115000,39172740650,28750,28750,28800,28700,672
|
|
20240320,114900,39153423900,28750,28700,28800,28700,1151
|
|
20240320,114800,39120361300,28700,28750,28750,28700,1743
|
|
20240320,114700,39070270350,28700,28750,28750,28700,484
|
|
20240320,114600,39056360500,28750,28700,28750,28650,1869
|
|
20240320,114500,39002725100,28700,28700,28750,28650,1129
|
|
20240320,114400,38970353550,28650,28700,28750,28650,747
|
|
20240320,114300,38948908500,28750,28700,28750,28650,1229
|
|
20240320,114200,38913639050,28650,28700,28750,28650,1891
|
|
20240320,114100,38859352500,28750,28700,28750,28650,928
|
|
20240320,114000,38832723300,28650,28650,28700,28650,810
|
|
20240320,113900,38809479750,28650,28650,28700,28650,952
|
|
20240320,113800,38782175900,28700,28650,28700,28600,1166
|
|
20240320,113700,38748755250,28650,28700,28700,28650,1329
|
|
20240320,113600,38710666500,28700,28650,28700,28600,1916
|
|
20240320,113500,38655775300,28600,28650,28650,28600,571
|
|
20240320,113400,38639420900,28600,28650,28650,28600,904
|
|
20240320,113300,38613548450,28600,28600,28600,28550,1037
|
|
20240320,113200,38583907300,28550,28550,28600,28500,1147
|
|
20240320,113100,38551141800,28550,28500,28550,28500,2152
|
|
20240320,113000,38489730250,28500,28500,28550,28500,1212
|
|
20240320,112900,38455155400,28500,28400,28550,28400,3326
|
|
20240320,112800,38360387250,28500,28400,28500,28350,5329
|
|
20240320,112700,38209028250,28400,28400,28450,28350,18905
|
|
20240320,112600,37672146950,28400,28450,28500,28400,9960
|
|
20240320,112500,37388840600,28450,28550,28550,28450,2717
|
|
20240320,112400,37311447600,28550,28600,28600,28500,4542
|
|
20240320,112300,37181944950,28550,28650,28650,28550,6986
|
|
20240320,112200,36982212050,28650,28600,28700,28600,1882
|
|
20240320,112100,36928318700,28650,28700,28700,28600,2151
|
|
20240320,112000,36866685850,28650,28700,28700,28650,2179
|
|
20240320,111900,36804170000,28700,28650,28700,28650,512
|
|
20240320,111800,36789485050,28700,28700,28700,28600,2876
|
|
20240320,111700,36707072850,28700,28600,28700,28600,2544
|
|
20240320,111600,36634179150,28600,28650,28650,28600,1812
|
|
20240320,111500,36582336950,28650,28650,28650,28600,1790
|
|
20240320,111400,36531077400,28650,28700,28700,28600,2263
|
|
20240320,111300,36466241800,28650,28700,28700,28650,997
|
|
20240320,111200,36437646800,28650,28700,28750,28650,2729
|
|
20240320,111100,36359266050,28700,28700,28750,28650,2194
|
|
20240320,111000,36296290050,28700,28700,28700,28650,449
|
|
20240320,110900,36283415150,28700,28650,28700,28600,3758
|
|
20240320,110800,36175691800,28600,28650,28650,28550,2845
|
|
20240320,110700,36094279650,28600,28650,28650,28600,1930
|
|
20240320,110600,36038986250,28650,28550,28650,28550,1180
|
|
20240320,110500,36005246400,28600,28550,28600,28550,2623
|
|
20240320,110400,35930349350,28550,28500,28600,28500,3015
|
|
20240320,110300,35844291450,28550,28500,28550,28450,3626
|
|
20240320,110200,35740953100,28500,28500,28550,28500,1799
|
|
20240320,110100,35689671250,28550,28500,28550,28450,3615
|
|
20240320,110000,35586623750,28500,28550,28550,28450,8355
|
|
20240320,105900,35348463150,28500,28600,28600,28500,7113
|
|
20240320,105800,35145330050,28550,28600,28650,28550,2628
|
|
20240320,105700,35070160850,28600,28650,28650,28550,1203
|
|
20240320,105600,35035754850,28600,28650,28700,28550,8540
|
|
20240320,105500,34791442150,28650,28600,28650,28600,788
|
|
20240320,105400,34768875000,28650,28650,28700,28600,4140
|
|
20240320,105300,34650241550,28700,28700,28700,28650,1193
|
|
20240320,105200,34616041700,28700,28650,28700,28650,3234
|
|
20240320,105100,34523316500,28700,28650,28700,28650,1594
|
|
20240320,105000,34477627550,28700,28650,28700,28600,1686
|
|
20240320,104900,34429302950,28650,28700,28700,28650,1843
|
|
20240320,104800,34376479050,28650,28600,28700,28600,1169
|
|
20240320,104700,34342951450,28650,28600,28650,28600,1671
|
|
20240320,104600,34295085850,28650,28700,28700,28650,4405
|
|
20240320,104500,34168824650,28700,28700,28700,28650,1289
|
|
20240320,104400,34131865300,28700,28700,28700,28650,1932
|
|
20240320,104300,34076423000,28700,28750,28750,28650,1362
|
|
20240320,104200,34037357300,28750,28700,28750,28650,5306
|
|
20240320,104100,33885196550,28700,28700,28700,28650,2064
|
|
20240320,104000,33826014250,28700,28650,28750,28650,2099
|
|
20240320,103900,33765793400,28700,28700,28750,28650,4035
|
|
20240320,103800,33649974750,28700,28700,28750,28650,2040
|
|
20240320,103700,33591406300,28750,28750,28800,28700,1752
|
|
20240320,103600,33541032250,28750,28750,28750,28650,2642
|
|
20240320,103500,33465160350,28750,28750,28800,28700,4066
|
|
20240320,103400,33348273850,28750,28700,28800,28700,1500
|
|
20240320,103300,33305136750,28750,28750,28800,28700,1715
|
|
20240320,103200,33255854600,28750,28800,28800,28750,1767
|
|
20240320,103100,33205026750,28800,28700,28800,28700,2422
|
|
20240320,103000,33135426750,28700,28700,28750,28650,2761
|
|
20240320,102900,33056174700,28700,28750,28800,28700,1810
|
|
20240320,102800,33004183900,28750,28750,28800,28700,1500
|
|
20240320,102700,32961056650,28700,28700,28800,28700,4133
|
|
20240320,102600,32842330000,28700,28800,28850,28700,3660
|
|
20240320,102500,32737208150,28800,28750,28800,28700,4752
|
|
20240320,102400,32600500700,28750,28700,28800,28650,4466
|
|
20240320,102300,32472219950,28700,28900,28900,28700,8839
|
|
20240320,102200,32217689300,28850,28900,28900,28850,4046
|
|
20240320,102100,32100905750,28900,29000,29000,28850,4605
|
|
20240320,102000,31967778100,29000,29050,29100,28950,12133
|
|
20240320,101900,31615940750,29000,29050,29100,29000,1728
|
|
20240320,101800,31565732750,29050,29100,29150,29050,1908
|
|
20240320,101700,31510213550,29100,29100,29150,29100,3473
|
|
20240320,101600,31409021500,29100,29150,29150,29100,1519
|
|
20240320,101500,31364777900,29050,29050,29150,29000,8959
|
|
20240320,101400,31104241700,29100,29100,29100,29050,3731
|
|
20240320,101300,30995789150,29100,29050,29100,29050,2403
|
|
20240320,101200,30925900300,29050,29100,29150,29050,4741
|
|
20240320,101100,30788024550,29100,29150,29150,29100,2593
|
|
20240320,101000,30712489850,29150,29150,29200,29100,3225
|
|
20240320,100900,30618476350,29150,29150,29200,29100,8201
|
|
20240320,100800,30379454350,29100,29100,29150,29100,4582
|
|
20240320,100700,30245945200,29100,29050,29150,29050,6649
|
|
20240320,100600,30052474450,29100,29050,29100,29000,3402
|
|
20240320,100500,29953637650,29100,29050,29100,29050,2273
|
|
20240320,100400,29887540500,29050,29000,29100,29000,4876
|
|
20240320,100300,29746009850,28900,28900,28950,28850,7792
|
|
20240320,100200,29520587700,28950,28950,28950,28900,1161
|
|
20240320,100100,29486985900,28950,29000,29000,28900,2987
|
|
20240320,100000,29400497300,28950,29100,29100,28900,10405
|
|
20240320,095900,29098915550,29050,29100,29150,29050,4714
|
|
20240320,095800,28961865550,29100,29100,29150,29050,6403
|
|
20240320,095700,28775507650,29050,29050,29150,29050,4992
|
|
20240320,095600,28630295500,29150,29150,29200,29050,4894
|
|
20240320,095500,28487829900,29150,29200,29250,29050,15742
|
|
20240320,095400,28028805750,29200,29150,29200,29100,17636
|
|
20240320,095300,27514475650,29150,29050,29150,29000,13315
|
|
20240320,095200,27127202900,29050,28950,29050,28950,7737
|
|
20240320,095100,26902520600,29000,29000,29050,28950,7266
|
|
20240320,095000,26691835500,29050,29050,29050,29000,6852
|
|
20240320,094900,26492973650,29000,29050,29050,29000,6283
|
|
20240320,094800,26310657450,29050,28950,29050,28900,11743
|
|
20240320,094700,25970397250,28950,28850,28950,28800,10456
|
|
20240320,094600,25668393100,28850,28800,28850,28750,6021
|
|
20240320,094500,25494887100,28800,28750,28800,28700,4041
|
|
20240320,094400,25378614300,28750,28650,28750,28600,3121
|
|
20240320,094300,25289116100,28650,28650,28700,28600,2946
|
|
20240320,094200,25204653850,28650,28600,28700,28550,5212
|
|
20240320,094100,25055500000,28600,28650,28650,28500,3087
|
|
20240320,094000,24967251100,28550,28750,28750,28550,6476
|
|
20240320,093900,24781589100,28800,28850,28850,28700,6950
|
|
20240320,093800,24581558750,28850,28600,28850,28600,6270
|
|
20240320,093700,24401478000,28650,28500,28650,28500,5943
|
|
20240320,093600,24231738000,28500,28500,28600,28450,6587
|
|
20240320,093500,24044064500,28500,28450,28500,28400,8177
|
|
20240320,093400,23811570750,28500,28400,28500,28300,9745
|
|
20240320,093300,23534613100,28300,28550,28650,28300,33897
|
|
20240320,093200,22569171500,28650,28700,28750,28550,9347
|
|
20240320,093100,22301578100,28750,28700,28800,28650,9491
|
|
20240320,093000,22029268100,28750,28650,28750,28600,7269
|
|
20240320,092900,21821152500,28700,28600,28700,28600,7827
|
|
20240320,092800,21597065850,28600,28700,28800,28600,10749
|
|
20240320,092700,21289192550,28750,28950,28950,28650,32335
|
|
20240320,092600,20360588600,28950,28950,29000,28900,9925
|
|
20240320,092500,20073341850,29000,28850,29050,28800,7305
|
|
20240320,092400,19862124000,28900,28950,29000,28750,12381
|
|
20240320,092300,19504496850,28950,28800,29000,28800,8805
|
|
20240320,092200,19249821800,28800,28650,28800,28600,13108
|
|
20240320,092100,18873836000,28650,28900,28950,28650,26241
|
|
20240320,092000,18118426100,28950,29250,29250,28900,22495
|
|
20240320,091900,17465351200,29150,29050,29250,29050,22666
|
|
20240320,091800,16805258850,29100,29250,29300,29050,22238
|
|
20240320,091700,16157189000,29300,29200,29450,29100,30180
|
|
20240320,091600,15273943600,29200,29350,29350,29100,38128
|
|
20240320,091500,14159629250,29350,29350,29500,29250,43460
|
|
20240320,091400,12882469300,29400,29450,29500,29250,30431
|
|
20240320,091300,11988764650,29450,29400,29550,29350,43384
|
|
20240320,091200,10710512100,29400,29150,29450,29150,44102
|
|
20240320,091100,9416815500,29200,29200,29250,29150,9880
|
|
20240320,091000,9128345400,29200,29200,29250,29100,18103
|
|
20240320,090900,8600059150,29200,29050,29200,29000,19861
|
|
20240320,090800,8022812900,29050,29200,29250,28950,33468
|
|
20240320,090700,7048810400,29200,29250,29400,29150,47077
|
|
20240320,090600,5671359600,29300,28900,29300,28900,61116
|
|
20240320,090500,3891725700,28950,28850,29000,28700,22853
|
|
20240320,090400,3232107000,28850,28950,29000,28800,28772
|
|
20240320,090300,2400475100,28900,28800,28950,28700,15339
|
|
20240320,090200,1958464050,28700,28550,28800,28500,22281
|
|
20240320,090100,1321393000,28500,28550,28600,28450,11885
|
|
20240320,090000,982446150,28550,28450,28600,28300,34534
|