628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,192400,72255666000,30350,30350,30350,30350,0
|
|
20240321,192300,72255666000,30350,30350,30350,30350,0
|
|
20240321,192200,72255666000,30350,30350,30350,30350,0
|
|
20240321,192100,72255666000,30350,30350,30350,30350,0
|
|
20240321,192000,72255666000,30350,30350,30350,30350,0
|
|
20240321,191900,72255666000,30350,30350,30350,30350,0
|
|
20240321,191800,72255666000,30350,30350,30350,30350,0
|
|
20240321,191700,72255666000,30350,30350,30350,30350,0
|
|
20240321,191600,72255666000,30350,30350,30350,30350,0
|
|
20240321,191500,72255666000,30350,30350,30350,30350,0
|
|
20240321,191400,72255666000,30350,30350,30350,30350,0
|
|
20240321,191300,72255666000,30350,30350,30350,30350,0
|
|
20240321,191200,72255666000,30350,30350,30350,30350,0
|
|
20240321,191100,72255666000,30350,30350,30350,30350,0
|
|
20240321,191000,72255666000,30350,30350,30350,30350,0
|
|
20240321,190900,72255666000,30350,30350,30350,30350,0
|
|
20240321,190800,72255666000,30350,30350,30350,30350,0
|
|
20240321,190700,72255666000,30350,30350,30350,30350,0
|
|
20240321,190600,72255666000,30350,30350,30350,30350,0
|
|
20240321,190500,72255666000,30350,30350,30350,30350,0
|
|
20240321,190400,72255666000,30350,30350,30350,30350,0
|
|
20240321,190300,72255666000,30350,30350,30350,30350,0
|
|
20240321,190200,72255666000,30350,30350,30350,30350,0
|
|
20240321,190100,72255666000,30350,30350,30350,30350,0
|
|
20240321,190000,72255666000,30350,30350,30350,30350,0
|
|
20240321,185900,72255666000,30350,30350,30350,30350,0
|
|
20240321,185800,72255666000,30350,30350,30350,30350,0
|
|
20240321,185700,72255666000,30350,30350,30350,30350,0
|
|
20240321,185600,72255666000,30350,30350,30350,30350,0
|
|
20240321,185500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,185400,72255666000,30350,30350,30350,30350,0
|
|
20240321,185300,72255666000,30350,30350,30350,30350,0
|
|
20240321,185200,72255666000,30350,30350,30350,30350,0
|
|
20240321,185100,72255666000,30350,30350,30350,30350,0
|
|
20240321,185000,72255666000,30350,30350,30350,30350,0
|
|
20240321,184900,72255666000,30350,30350,30350,30350,0
|
|
20240321,184800,72255666000,30350,30350,30350,30350,0
|
|
20240321,184700,72255666000,30350,30350,30350,30350,0
|
|
20240321,184600,72255666000,30350,30350,30350,30350,0
|
|
20240321,184500,72255666000,30350,30350,30350,30350,0
|
|
20240321,184400,72255666000,30350,30350,30350,30350,0
|
|
20240321,184300,72255666000,30350,30350,30350,30350,0
|
|
20240321,184200,72255666000,30350,30350,30350,30350,0
|
|
20240321,184100,72255666000,30350,30350,30350,30350,0
|
|
20240321,184000,72255666000,30350,30350,30350,30350,0
|
|
20240321,183900,72255666000,30350,30350,30350,30350,0
|
|
20240321,183800,72255666000,30350,30350,30350,30350,0
|
|
20240321,183700,72255666000,30350,30350,30350,30350,0
|
|
20240321,183600,72255666000,30350,30350,30350,30350,0
|
|
20240321,183500,72255666000,30350,30350,30350,30350,0
|
|
20240321,183400,72255666000,30350,30350,30350,30350,0
|
|
20240321,183300,72255666000,30350,30350,30350,30350,0
|
|
20240321,183200,72255666000,30350,30350,30350,30350,0
|
|
20240321,183100,72255666000,30350,30350,30350,30350,0
|
|
20240321,183000,72255666000,30350,30350,30350,30350,0
|
|
20240321,182900,72255666000,30350,30350,30350,30350,0
|
|
20240321,182800,72255666000,30350,30350,30350,30350,0
|
|
20240321,182700,72255666000,30350,30350,30350,30350,0
|
|
20240321,182600,72255666000,30350,30350,30350,30350,0
|
|
20240321,182500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,182400,72255666000,30350,30350,30350,30350,0
|
|
20240321,182300,72255666000,30350,30350,30350,30350,0
|
|
20240321,182200,72255666000,30350,30350,30350,30350,0
|
|
20240321,182100,72255666000,30350,30350,30350,30350,0
|
|
20240321,182000,72255666000,30350,30350,30350,30350,0
|
|
20240321,181900,72255666000,30350,30350,30350,30350,0
|
|
20240321,181800,72255666000,30350,30350,30350,30350,0
|
|
20240321,181700,72255666000,30350,30350,30350,30350,0
|
|
20240321,181600,72255666000,30350,30350,30350,30350,0
|
|
20240321,181500,72255666000,30350,30350,30350,30350,0
|
|
20240321,181400,72255666000,30350,30350,30350,30350,0
|
|
20240321,181300,72255666000,30350,30350,30350,30350,0
|
|
20240321,181200,72255666000,30350,30350,30350,30350,0
|
|
20240321,181100,72255666000,30350,30350,30350,30350,0
|
|
20240321,181000,72255666000,30350,30350,30350,30350,0
|
|
20240321,180900,72255666000,30350,30350,30350,30350,0
|
|
20240321,180800,72255666000,30350,30350,30350,30350,0
|
|
20240321,180700,72255666000,30350,30350,30350,30350,0
|
|
20240321,180600,72255666000,30350,30350,30350,30350,0
|
|
20240321,180500,72255666000,30350,30350,30350,30350,0
|
|
20240321,180400,72255666000,30350,30350,30350,30350,0
|
|
20240321,180300,72255666000,30350,30350,30350,30350,0
|
|
20240321,180200,72255666000,30350,30350,30350,30350,0
|
|
20240321,180100,72255666000,30350,30350,30350,30350,0
|
|
20240321,180000,72255666000,30350,30350,30350,30350,0
|
|
20240321,175900,72255666000,30350,30350,30350,30350,0
|
|
20240321,175800,72255666000,30350,30350,30350,30350,0
|
|
20240321,175700,72255666000,30350,30350,30350,30350,0
|
|
20240321,175600,72255666000,30350,30350,30350,30350,0
|
|
20240321,175500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,175400,72255666000,30350,30350,30350,30350,0
|
|
20240321,175300,72255666000,30350,30350,30350,30350,0
|
|
20240321,175200,72255666000,30350,30350,30350,30350,0
|
|
20240321,175100,72255666000,30350,30350,30350,30350,0
|
|
20240321,175000,72255666000,30350,30350,30350,30350,0
|
|
20240321,174900,72255666000,30350,30350,30350,30350,0
|
|
20240321,174800,72255666000,30350,30350,30350,30350,0
|
|
20240321,174700,72255666000,30350,30350,30350,30350,0
|
|
20240321,174600,72255666000,30350,30350,30350,30350,0
|
|
20240321,174500,72255666000,30350,30350,30350,30350,0
|
|
20240321,174400,72255666000,30350,30350,30350,30350,0
|
|
20240321,174300,72255666000,30350,30350,30350,30350,0
|
|
20240321,174200,72255666000,30350,30350,30350,30350,0
|
|
20240321,174100,72255666000,30350,30350,30350,30350,0
|
|
20240321,174000,72255666000,30350,30350,30350,30350,0
|
|
20240321,173900,72255666000,30350,30350,30350,30350,0
|
|
20240321,173800,72255666000,30350,30350,30350,30350,0
|
|
20240321,173700,72255666000,30350,30350,30350,30350,0
|
|
20240321,173600,72255666000,30350,30350,30350,30350,0
|
|
20240321,173500,72255666000,30350,30350,30350,30350,0
|
|
20240321,173400,72255666000,30350,30350,30350,30350,0
|
|
20240321,173300,72255666000,30350,30350,30350,30350,0
|
|
20240321,173200,72255666000,30350,30350,30350,30350,0
|
|
20240321,173100,72255666000,30350,30350,30350,30350,0
|
|
20240321,173000,72255666000,30350,30350,30350,30350,0
|
|
20240321,172900,72255666000,30350,30350,30350,30350,0
|
|
20240321,172800,72255666000,30350,30350,30350,30350,0
|
|
20240321,172700,72255666000,30350,30350,30350,30350,0
|
|
20240321,172600,72255666000,30350,30350,30350,30350,0
|
|
20240321,172500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,172400,72255666000,30350,30350,30350,30350,0
|
|
20240321,172300,72255666000,30350,30350,30350,30350,0
|
|
20240321,172200,72255666000,30350,30350,30350,30350,0
|
|
20240321,172100,72255666000,30350,30350,30350,30350,0
|
|
20240321,172000,72255666000,30350,30350,30350,30350,0
|
|
20240321,171900,72255666000,30350,30350,30350,30350,0
|
|
20240321,171800,72255666000,30350,30350,30350,30350,0
|
|
20240321,171700,72255666000,30350,30350,30350,30350,0
|
|
20240321,171600,72255666000,30350,30350,30350,30350,0
|
|
20240321,171500,72255666000,30350,30350,30350,30350,0
|
|
20240321,171400,72255666000,30350,30350,30350,30350,0
|
|
20240321,171300,72255666000,30350,30350,30350,30350,0
|
|
20240321,171200,72255666000,30350,30350,30350,30350,0
|
|
20240321,171100,72255666000,30350,30350,30350,30350,0
|
|
20240321,171000,72255666000,30350,30350,30350,30350,0
|
|
20240321,170900,72255666000,30350,30350,30350,30350,0
|
|
20240321,170800,72255666000,30350,30350,30350,30350,0
|
|
20240321,170700,72255666000,30350,30350,30350,30350,0
|
|
20240321,170600,72255666000,30350,30350,30350,30350,0
|
|
20240321,170500,72255666000,30350,30350,30350,30350,0
|
|
20240321,170400,72255666000,30350,30350,30350,30350,0
|
|
20240321,170300,72255666000,30350,30350,30350,30350,0
|
|
20240321,170200,72255666000,30350,30350,30350,30350,0
|
|
20240321,170100,72255666000,30350,30350,30350,30350,0
|
|
20240321,170000,72255666000,30350,30350,30350,30350,0
|
|
20240321,165900,72255666000,30350,30350,30350,30350,0
|
|
20240321,165800,72255666000,30350,30350,30350,30350,0
|
|
20240321,165700,72255666000,30350,30350,30350,30350,0
|
|
20240321,165600,72255666000,30350,30350,30350,30350,0
|
|
20240321,165500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,165400,72255666000,30350,30350,30350,30350,0
|
|
20240321,165300,72255666000,30350,30350,30350,30350,0
|
|
20240321,165200,72255666000,30350,30350,30350,30350,0
|
|
20240321,165100,72255666000,30350,30350,30350,30350,0
|
|
20240321,165000,72255666000,30350,30350,30350,30350,0
|
|
20240321,164900,72255666000,30350,30350,30350,30350,0
|
|
20240321,164800,72255666000,30350,30350,30350,30350,0
|
|
20240321,164700,72255666000,30350,30350,30350,30350,0
|
|
20240321,164600,72255666000,30350,30350,30350,30350,0
|
|
20240321,164500,72255666000,30350,30350,30350,30350,0
|
|
20240321,164400,72255666000,30350,30350,30350,30350,0
|
|
20240321,164300,72255666000,30350,30350,30350,30350,0
|
|
20240321,164200,72255666000,30350,30350,30350,30350,0
|
|
20240321,164100,72255666000,30350,30350,30350,30350,0
|
|
20240321,164000,72255666000,30350,30350,30350,30350,0
|
|
20240321,163900,72255666000,30350,30350,30350,30350,0
|
|
20240321,163800,72255666000,30350,30350,30350,30350,0
|
|
20240321,163700,72255666000,30350,30350,30350,30350,0
|
|
20240321,163600,72255666000,30350,30350,30350,30350,0
|
|
20240321,163500,72255666000,30350,30350,30350,30350,0
|
|
20240321,163400,72255666000,30350,30350,30350,30350,0
|
|
20240321,163300,72255666000,30350,30350,30350,30350,0
|
|
20240321,163200,72255666000,30350,30350,30350,30350,0
|
|
20240321,163100,72255666000,30350,30350,30350,30350,0
|
|
20240321,163000,72255666000,30350,30350,30350,30350,0
|
|
20240321,162900,72255666000,30350,30350,30350,30350,0
|
|
20240321,162800,72255666000,30350,30350,30350,30350,0
|
|
20240321,162700,72255666000,30350,30350,30350,30350,0
|
|
20240321,162600,72255666000,30350,30350,30350,30350,0
|
|
20240321,162500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,162400,72255666000,30350,30350,30350,30350,0
|
|
20240321,162300,72255666000,30350,30350,30350,30350,0
|
|
20240321,162200,72255666000,30350,30350,30350,30350,0
|
|
20240321,162100,72255666000,30350,30350,30350,30350,0
|
|
20240321,162000,72255666000,30350,30350,30350,30350,0
|
|
20240321,161900,72255666000,30350,30350,30350,30350,0
|
|
20240321,161800,72255666000,30350,30350,30350,30350,0
|
|
20240321,161700,72255666000,30350,30350,30350,30350,0
|
|
20240321,161600,72255666000,30350,30350,30350,30350,0
|
|
20240321,161500,72255666000,30350,30350,30350,30350,0
|
|
20240321,161400,72255666000,30350,30350,30350,30350,0
|
|
20240321,161300,72255666000,30350,30350,30350,30350,0
|
|
20240321,161200,72255666000,30350,30350,30350,30350,0
|
|
20240321,161100,72255666000,30350,30350,30350,30350,0
|
|
20240321,161000,72255666000,30350,30350,30350,30350,0
|
|
20240321,160900,72255666000,30350,30350,30350,30350,0
|
|
20240321,160800,72255666000,30350,30350,30350,30350,0
|
|
20240321,160700,72255666000,30350,30350,30350,30350,0
|
|
20240321,160600,72255666000,30350,30350,30350,30350,0
|
|
20240321,160500,72255666000,30350,30350,30350,30350,0
|
|
20240321,160400,72255666000,30350,30350,30350,30350,0
|
|
20240321,160300,72255666000,30350,30350,30350,30350,0
|
|
20240321,160200,72255666000,30350,30350,30350,30350,0
|
|
20240321,160100,72255666000,30350,30350,30350,30350,0
|
|
20240321,160000,72255666000,30350,30350,30350,30350,0
|
|
20240321,155900,72255666000,30350,30350,30350,30350,0
|
|
20240321,155800,72255666000,30350,30350,30350,30350,0
|
|
20240321,155700,72255666000,30350,30350,30350,30350,0
|
|
20240321,155600,72255666000,30350,30350,30350,30350,0
|
|
20240321,155500,72255666000,30350,30350,30350,30350,42162
|
|
20240321,155400,72255666000,30350,30350,30350,30350,0
|
|
20240321,155300,72255666000,30350,30350,30350,30350,0
|
|
20240321,155200,72255666000,30350,30350,30350,30350,0
|
|
20240321,155100,72255666000,30350,30350,30350,30350,0
|
|
20240321,155000,72255666000,30350,30350,30350,30350,0
|
|
20240321,154900,72255666000,30350,30350,30350,30350,0
|
|
20240321,154800,72255666000,30350,30350,30350,30350,0
|
|
20240321,154700,72255666000,30350,30350,30350,30350,0
|
|
20240321,154600,72255666000,30350,30350,30350,30350,0
|
|
20240321,154500,72255666000,30350,30350,30350,30350,0
|
|
20240321,154400,72255666000,30350,30350,30350,30350,0
|
|
20240321,154300,72255666000,30350,30350,30350,30350,0
|
|
20240321,154200,72255666000,30350,30350,30350,30350,0
|
|
20240321,154100,72255666000,30350,30350,30350,30350,0
|
|
20240321,154000,72255666000,30350,30350,30350,30350,0
|
|
20240321,153900,72255666000,30350,30350,30350,30350,0
|
|
20240321,153800,72255666000,30350,30350,30350,30350,0
|
|
20240321,153700,72255666000,30350,30350,30350,30350,0
|
|
20240321,153600,72255666000,30350,30350,30350,30350,0
|
|
20240321,153500,72255666000,30350,30350,30350,30350,0
|
|
20240321,153400,72255666000,30350,30350,30350,30350,0
|
|
20240321,153300,72255666000,30350,30350,30350,30350,0
|
|
20240321,153200,72255666000,30350,30350,30350,30350,0
|
|
20240321,153100,72255666000,30350,30350,30350,30350,0
|
|
20240321,153000,72255666000,30350,30350,30350,30350,42162
|
|
20240321,152900,70976049300,30200,30200,30200,30200,0
|
|
20240321,152800,70976049300,30200,30200,30200,30200,0
|
|
20240321,152700,70976049300,30200,30200,30200,30200,0
|
|
20240321,152600,70976049300,30200,30200,30200,30200,0
|
|
20240321,152500,70976049300,30200,30200,30200,30200,0
|
|
20240321,152400,70976049300,30200,30200,30200,30200,0
|
|
20240321,152300,70976049300,30200,30200,30200,30200,0
|
|
20240321,152200,70976049300,30200,30200,30200,30200,0
|
|
20240321,152100,70976049300,30200,30200,30200,30200,0
|
|
20240321,152000,70976049300,30200,30200,30200,30200,0
|
|
20240321,151900,70976049300,30200,30150,30200,30100,2934
|
|
20240321,151800,70887534200,30200,30200,30200,30100,5432
|
|
20240321,151700,70723728850,30200,30150,30200,30150,3164
|
|
20240321,151600,70628245100,30200,30150,30200,30150,2055
|
|
20240321,151500,70566221950,30200,30150,30200,30150,2154
|
|
20240321,151400,70501219550,30200,30200,30200,30150,2164
|
|
20240321,151300,70435890800,30150,30200,30200,30150,1284
|
|
20240321,151200,70397146800,30200,30150,30200,30150,1856
|
|
20240321,151100,70341155350,30150,30150,30200,30100,2305
|
|
20240321,151000,70271628300,30150,30150,30150,30100,4807
|
|
20240321,150900,70126811300,30100,30150,30150,30100,1890
|
|
20240321,150800,70069896600,30150,30100,30150,30100,2568
|
|
20240321,150700,69992540750,30100,30150,30200,30100,2138
|
|
20240321,150600,69928134350,30150,30100,30200,30100,3150
|
|
20240321,150500,69833231750,30200,30150,30250,30100,5074
|
|
20240321,150400,69680188350,30200,30150,30200,30150,1879
|
|
20240321,150300,69623483850,30200,30150,30250,30100,4721
|
|
20240321,150200,69481094400,30200,30150,30250,30150,3094
|
|
20240321,150100,69387652800,30150,30150,30200,30150,2284
|
|
20240321,150000,69318735600,30150,30200,30250,30150,2156
|
|
20240321,145900,69253622050,30200,30100,30250,30050,5670
|
|
20240321,145800,69082513400,30050,30150,30150,30050,3003
|
|
20240321,145700,68992096900,30150,30150,30200,30100,2236
|
|
20240321,145600,68924706100,30150,30250,30250,30150,4645
|
|
20240321,145500,68784542800,30250,30200,30250,30150,2992
|
|
20240321,145400,68694110300,30150,30300,30300,30150,7275
|
|
20240321,145300,68474293150,30250,30300,30300,30200,3772
|
|
20240321,145200,68360143200,30300,30250,30300,30200,2625
|
|
20240321,145100,68280665350,30250,30300,30350,30200,4860
|
|
20240321,145000,68133547000,30300,30300,30350,30250,4913
|
|
20240321,144900,67984717550,30250,30300,30300,30250,4098
|
|
20240321,144800,67860580600,30300,30300,30300,30250,3584
|
|
20240321,144700,67752040750,30300,30200,30300,30200,3183
|
|
20240321,144600,67655724450,30250,30300,30300,30200,4698
|
|
20240321,144500,67513539300,30250,30300,30300,30200,6985
|
|
20240321,144400,67302168200,30300,30300,30300,30250,4466
|
|
20240321,144300,67166892800,30300,30200,30300,30200,4481
|
|
20240321,144200,67031257350,30200,30200,30250,30150,4257
|
|
20240321,144100,66902643850,30200,30200,30250,30150,8112
|
|
20240321,144000,66657610900,30200,30200,30200,30150,3893
|
|
20240321,143900,66540067500,30200,30100,30200,30100,3989
|
|
20240321,143800,66419798250,30150,30150,30150,30100,2881
|
|
20240321,143700,66332946800,30150,30100,30150,30050,2149
|
|
20240321,143600,66268222300,30100,30100,30100,30050,3782
|
|
20240321,143500,66154425150,30100,30050,30100,30000,2772
|
|
20240321,143400,66071115650,30050,30000,30050,29950,3032
|
|
20240321,143300,65980116250,30000,29950,30000,29950,4119
|
|
20240321,143200,65856628950,29950,30000,30000,29950,2966
|
|
20240321,143100,65767690750,30000,30000,30000,29950,1970
|
|
20240321,143000,65708631200,29950,29950,30000,29900,2467
|
|
20240321,142900,65634733150,29950,29950,30000,29900,1482
|
|
20240321,142800,65590345900,30000,29950,30000,29900,2974
|
|
20240321,142700,65501236150,29950,29950,29950,29900,2942
|
|
20240321,142600,65413161250,29950,29950,29950,29900,3165
|
|
20240321,142500,65318398750,29950,29950,29950,29900,2190
|
|
20240321,142400,65252834750,29950,29900,30000,29900,3666
|
|
20240321,142300,65143157600,29900,29950,30000,29900,4964
|
|
20240321,142200,64994638750,29950,30000,30000,29900,4422
|
|
20240321,142100,64862290550,29950,29950,30000,29950,3285
|
|
20240321,142000,64763862700,29950,29950,30000,29950,5635
|
|
20240321,141900,64595042850,30000,30000,30050,29950,3310
|
|
20240321,141800,64495778700,30000,30050,30050,29950,5449
|
|
20240321,141700,64332321700,30000,30050,30050,29950,2464
|
|
20240321,141600,64258357050,30000,30100,30100,30000,12805
|
|
20240321,141500,63874026800,30050,30050,30100,30000,4888
|
|
20240321,141400,63727075800,30050,30100,30100,30050,2743
|
|
20240321,141300,63644558650,30100,30000,30100,30000,4463
|
|
20240321,141200,63510434050,30000,30100,30100,30000,3676
|
|
20240321,141100,63399925850,30100,30050,30100,30050,2050
|
|
20240321,141000,63338292050,30100,30050,30100,30000,2570
|
|
20240321,140900,63261086400,30050,30050,30100,30000,3128
|
|
20240321,140800,63167133150,30100,30100,30100,30050,1904
|
|
20240321,140700,63109870300,30050,30100,30100,30050,3747
|
|
20240321,140600,62997231650,30100,30100,30100,30050,1846
|
|
20240321,140500,62941723750,30050,30100,30100,30050,1392
|
|
20240321,140400,62899873200,30050,30050,30100,30050,1751
|
|
20240321,140300,62847205650,30050,30050,30100,30050,1926
|
|
20240321,140200,62789312300,30050,30050,30100,30000,6271
|
|
20240321,140100,62601005700,30100,30100,30100,30050,1525
|
|
20240321,140000,62555141200,30100,30050,30100,30000,4036
|
|
20240321,135900,62433871150,30050,30050,30100,30000,8847
|
|
20240321,135800,62167970750,30050,30100,30150,30050,1273
|
|
20240321,135700,62129684750,30100,30100,30100,30050,3714
|
|
20240321,135600,62017961700,30100,30050,30100,30050,2132
|
|
20240321,135500,61953805750,30050,30050,30100,30050,4825
|
|
20240321,135400,61808688450,30100,30050,30100,30050,1831
|
|
20240321,135300,61753611450,30050,30050,30100,30050,2012
|
|
20240321,135200,61693114950,30100,30050,30100,30000,2407
|
|
20240321,135100,61620805350,30050,30050,30100,30000,5143
|
|
20240321,135000,61466381200,30050,30050,30100,30000,3302
|
|
20240321,134900,61367153850,30050,30050,30100,30000,5947
|
|
20240321,134800,61188421800,30050,30050,30100,30050,3171
|
|
20240321,134700,61093054650,30050,30100,30100,30050,1568
|
|
20240321,134600,61045884550,30100,30050,30100,30050,1685
|
|
20240321,134500,60995188450,30100,30100,30100,30050,2263
|
|
20240321,134400,60927140900,30050,30050,30100,30050,2640
|
|
20240321,134300,60847778450,30050,30050,30100,30000,3875
|
|
20240321,134200,60731306500,30050,30100,30150,30050,5887
|
|
20240321,134100,60554117300,30100,30000,30100,30000,12179
|
|
20240321,134000,60188073250,30050,30000,30050,30000,2179
|
|
20240321,133900,60122628350,30000,30000,30050,30000,2291
|
|
20240321,133800,60053827100,30050,30100,30100,30000,3819
|
|
20240321,133700,59939096250,30100,30050,30100,30050,1108
|
|
20240321,133600,59905759850,30050,30050,30100,30000,3386
|
|
20240321,133500,59803960350,30050,30050,30100,30000,15691
|
|
20240321,133400,59332701800,30050,30100,30100,30050,3374
|
|
20240321,133300,59231286550,30050,30100,30100,30050,4272
|
|
20240321,133200,59102868500,30100,30100,30150,30050,7304
|
|
20240321,133100,58882983900,30100,30050,30100,30050,3147
|
|
20240321,133000,58788292050,30100,30150,30150,30050,12033
|
|
20240321,132900,58426253550,30100,30200,30200,30100,4074
|
|
20240321,132800,58303394600,30200,30200,30200,30150,2076
|
|
20240321,132700,58240725100,30200,30200,30200,30150,1639
|
|
20240321,132600,58191272700,30150,30200,30200,30150,1676
|
|
20240321,132500,58140673200,30200,30200,30250,30150,2335
|
|
20240321,132400,58070178100,30200,30200,30250,30150,2170
|
|
20240321,132300,58004620900,30150,30200,30200,30150,1775
|
|
20240321,132200,57951066450,30150,30200,30250,30150,1612
|
|
20240321,132100,57902410950,30150,30150,30200,30150,2767
|
|
20240321,132000,57818938750,30200,30250,30250,30150,4619
|
|
20240321,131900,57679489750,30200,30250,30250,30200,2653
|
|
20240321,131800,57599315650,30250,30200,30250,30200,1803
|
|
20240321,131700,57544799200,30200,30250,30250,30200,1268
|
|
20240321,131600,57506451450,30250,30200,30250,30200,3196
|
|
20240321,131500,57409853850,30200,30300,30300,30200,1833
|
|
20240321,131400,57354377300,30250,30250,30300,30200,5401
|
|
20240321,131300,57191055150,30250,30250,30250,30200,926
|
|
20240321,131200,57163050750,30250,30200,30250,30150,1968
|
|
20240321,131100,57103603050,30250,30250,30250,30150,2560
|
|
20240321,131000,57026265800,30200,30200,30250,30200,950
|
|
20240321,130900,56997555950,30200,30200,30250,30200,2866
|
|
20240321,130800,56910959200,30250,30250,30250,30200,2130
|
|
20240321,130700,56846582350,30200,30200,30250,30150,1471
|
|
20240321,130600,56802140250,30150,30200,30250,30150,2377
|
|
20240321,130500,56730346050,30200,30200,30250,30150,1192
|
|
20240321,130400,56694349650,30200,30200,30200,30150,2937
|
|
20240321,130300,56605704900,30200,30200,30250,30150,2842
|
|
20240321,130200,56519904650,30200,30200,30200,30150,1809
|
|
20240321,130100,56465316400,30150,30150,30200,30150,1694
|
|
20240321,130000,56414205900,30200,30150,30200,30150,3985
|
|
20240321,125900,56293982250,30200,30250,30300,30150,6714
|
|
20240321,125800,56091187800,30250,30250,30300,30250,1697
|
|
20240321,125700,56039821300,30250,30250,30300,30250,3502
|
|
20240321,125600,55933848600,30300,30250,30300,30250,1742
|
|
20240321,125500,55881079300,30250,30200,30300,30200,3052
|
|
20240321,125400,55788776550,30200,30300,30300,30200,3122
|
|
20240321,125300,55694318050,30250,30350,30350,30250,3362
|
|
20240321,125200,55592502450,30350,30300,30350,30250,3282
|
|
20240321,125100,55493047400,30250,30400,30400,30250,7128
|
|
20240321,125000,55276959800,30350,30400,30400,30350,1767
|
|
20240321,124900,55223264550,30400,30350,30450,30350,3275
|
|
20240321,124800,55123726700,30400,30450,30450,30400,8480
|
|
20240321,124700,54865870950,30400,30400,30450,30400,2811
|
|
20240321,124600,54780346800,30400,30450,30450,30400,1621
|
|
20240321,124500,54731019400,30450,30400,30450,30400,3225
|
|
20240321,124400,54632907700,30450,30400,30450,30400,1598
|
|
20240321,124300,54584269050,30450,30450,30450,30400,1466
|
|
20240321,124200,54539667750,30450,30450,30450,30350,3358
|
|
20240321,124100,54437548600,30400,30450,30450,30350,1670
|
|
20240321,124000,54386746000,30400,30400,30450,30350,2204
|
|
20240321,123900,54319766800,30400,30450,30450,30400,4907
|
|
20240321,123800,54170567250,30450,30450,30450,30400,2015
|
|
20240321,123700,54109259000,30400,30350,30450,30350,7771
|
|
20240321,123600,53873012550,30350,30350,30400,30350,1816
|
|
20240321,123500,53817838200,30350,30400,30400,30300,2333
|
|
20240321,123400,53746993650,30350,30400,30400,30350,7618
|
|
20240321,123300,53515736950,30400,30350,30400,30350,6184
|
|
20240321,123200,53327766850,30350,30400,30400,30350,2355
|
|
20240321,123100,53256216700,30400,30350,30400,30350,1343
|
|
20240321,123000,53215406000,30400,30350,30400,30300,1579
|
|
20240321,122900,53167469400,30300,30350,30350,30300,2379
|
|
20240321,122800,53095314850,30350,30300,30350,30300,1431
|
|
20240321,122700,53051891450,30300,30300,30350,30300,2702
|
|
20240321,122600,52969957750,30350,30250,30350,30250,2063
|
|
20240321,122500,52907439150,30250,30300,30300,30250,2360
|
|
20240321,122400,52835990950,30250,30350,30350,30250,3031
|
|
20240321,122300,52744107300,30300,30350,30350,30300,1409
|
|
20240321,122200,52701372700,30300,30250,30350,30250,2687
|
|
20240321,122100,52619996550,30300,30300,30300,30250,1570
|
|
20240321,122000,52572451650,30300,30300,30350,30250,3004
|
|
20240321,121900,52481488350,30300,30300,30350,30250,1727
|
|
20240321,121800,52429158700,30250,30350,30350,30250,4611
|
|
20240321,121700,52289472400,30300,30350,30350,30300,4315
|
|
20240321,121600,52158632650,30350,30250,30350,30250,1784
|
|
20240321,121500,52104573800,30250,30250,30350,30200,5137
|
|
20240321,121400,51949142400,30300,30250,30300,30250,1122
|
|
20240321,121300,51915168000,30300,30250,30300,30250,2313
|
|
20240321,121200,51845148000,30250,30250,30300,30200,2418
|
|
20240321,121100,51772004250,30250,30250,30300,30200,2173
|
|
20240321,121000,51706268000,30250,30250,30300,30200,2817
|
|
20240321,120900,51621099050,30300,30300,30300,30250,2797
|
|
20240321,120800,51536454950,30300,30300,30300,30250,1371
|
|
20240321,120700,51494918600,30300,30350,30350,30250,2667
|
|
20240321,120600,51414094000,30300,30300,30350,30300,2685
|
|
20240321,120500,51332643350,30300,30250,30350,30250,3424
|
|
20240321,120400,51228854500,30300,30300,30300,30250,2003
|
|
20240321,120300,51168211050,30300,30200,30300,30100,4105
|
|
20240321,120200,51044248650,30100,30150,30200,30100,3741
|
|
20240321,120100,50931508350,30100,30150,30150,30100,3573
|
|
20240321,120000,50823913400,30150,30200,30200,30100,13129
|
|
20240321,115900,50428196850,30200,30200,30200,30150,957
|
|
20240321,115800,50399306150,30150,30250,30250,30150,3953
|
|
20240321,115700,50279996950,30250,30300,30300,30200,6672
|
|
20240321,115600,50078295850,30250,30300,30300,30250,2361
|
|
20240321,115500,50006813450,30300,30300,30300,30250,1786
|
|
20240321,115400,49952726000,30250,30350,30400,30250,7339
|
|
20240321,115300,49730205200,30350,30400,30450,30350,3017
|
|
20240321,115200,49638468850,30400,30400,30450,30400,2001
|
|
20240321,115100,49577604700,30450,30400,30450,30350,3379
|
|
20240321,115000,49474842800,30400,30400,30450,30350,2314
|
|
20240321,114900,49404475650,30450,30350,30450,30350,3273
|
|
20240321,114800,49304906500,30350,30300,30400,30300,2489
|
|
20240321,114700,49229272300,30350,30350,30350,30300,2281
|
|
20240321,114600,49160074700,30350,30350,30350,30300,1282
|
|
20240321,114500,49121195300,30300,30400,30400,30300,5433
|
|
20240321,114400,48956485250,30400,30400,30400,30350,3228
|
|
20240321,114300,48858442800,30350,30400,30400,30300,3207
|
|
20240321,114200,48761089350,30400,30400,30400,30300,1689
|
|
20240321,114100,48709841800,30400,30400,30400,30300,3284
|
|
20240321,114000,48610198750,30350,30350,30400,30300,2725
|
|
20240321,113900,48527463100,30350,30400,30400,30300,8795
|
|
20240321,113800,48260553100,30400,30350,30450,30350,2527
|
|
20240321,113700,48183700900,30400,30400,30450,30400,4259
|
|
20240321,113600,48054200750,30400,30400,30450,30350,3866
|
|
20240321,113500,47936665250,30400,30450,30450,30350,4377
|
|
20240321,113400,47803585850,30450,30450,30450,30400,1853
|
|
20240321,113300,47747208200,30400,30400,30450,30350,2926
|
|
20240321,113200,47658231600,30400,30350,30400,30300,4016
|
|
20240321,113100,47536295800,30350,30300,30400,30300,2683
|
|
20240321,113000,47454876350,30350,30400,30400,30300,3027
|
|
20240321,112900,47362996150,30400,30400,30450,30350,3659
|
|
20240321,112800,47251765500,30450,30400,30450,30350,5630
|
|
20240321,112700,47080637750,30400,30400,30400,30300,2966
|
|
20240321,112600,46990543150,30350,30400,30400,30300,2512
|
|
20240321,112500,46914266550,30350,30350,30400,30300,2120
|
|
20240321,112400,46849888950,30350,30400,30400,30250,8331
|
|
20240321,112300,46597195000,30350,30400,30400,30350,3403
|
|
20240321,112200,46493777500,30400,30350,30450,30300,2904
|
|
20240321,112100,46405506150,30400,30450,30500,30300,11366
|
|
20240321,112000,46059846250,30450,30450,30500,30450,4312
|
|
20240321,111900,45928377700,30450,30500,30500,30450,3636
|
|
20240321,111800,45817560050,30450,30500,30500,30400,3717
|
|
20240321,111700,45704318300,30500,30450,30500,30400,7244
|
|
20240321,111600,45483773750,30450,30350,30450,30350,3921
|
|
20240321,111500,45364524150,30350,30400,30400,30350,3833
|
|
20240321,111400,45248056400,30400,30450,30450,30350,5420
|
|
20240321,111300,45083239650,30400,30400,30450,30350,5090
|
|
20240321,111200,44928376600,30400,30400,30400,30350,3461
|
|
20240321,111100,44823254300,30400,30350,30400,30300,3136
|
|
20240321,111000,44727973150,30350,30300,30350,30300,4354
|
|
20240321,110900,44595957350,30250,30300,30300,30250,2547
|
|
20240321,110800,44518821300,30300,30200,30300,30200,3701
|
|
20240321,110700,44406883100,30250,30250,30250,30200,2388
|
|
20240321,110600,44334675300,30250,30250,30250,30200,1830
|
|
20240321,110500,44279354300,30200,30200,30250,30150,4308
|
|
20240321,110400,44149247950,30200,30100,30200,30050,9879
|
|
20240321,110300,43851692950,30150,30200,30250,30100,6647
|
|
20240321,110200,43651157300,30200,30250,30300,30150,6960
|
|
20240321,110100,43440785650,30250,30300,30300,30200,9441
|
|
20240321,110000,43155183950,30300,30400,30500,30300,13252
|
|
20240321,105900,42752286200,30450,30450,30500,30400,9787
|
|
20240321,105800,42454152150,30450,30450,30500,30400,8604
|
|
20240321,105700,42191956500,30450,30550,30550,30400,16245
|
|
20240321,105600,41696627400,30550,30550,30600,30500,24632
|
|
20240321,105500,40944489700,30550,30500,30600,30450,56662
|
|
20240321,105400,39215398050,30500,30350,30500,30300,38502
|
|
20240321,105300,38044476250,30350,30250,30350,30250,28243
|
|
20240321,105200,37189277150,30250,30200,30250,30200,10927
|
|
20240321,105100,36858850350,30200,30200,30250,30150,15563
|
|
20240321,105000,36388941200,30200,30200,30200,30150,11075
|
|
20240321,104900,36054537800,30200,30200,30200,30150,5516
|
|
20240321,104800,35888019550,30200,30100,30200,30100,12968
|
|
20240321,104700,35496856600,30100,30100,30150,30050,11417
|
|
20240321,104600,35153295900,30100,30000,30100,30000,4250
|
|
20240321,104500,35025528000,30000,30000,30100,29950,4859
|
|
20240321,104400,34879597900,30000,29950,30050,29950,2418
|
|
20240321,104300,34807065950,30000,30000,30050,29950,9366
|
|
20240321,104200,34526101550,29950,29950,30000,29900,7166
|
|
20240321,104100,34311204900,29950,29950,30000,29900,4172
|
|
20240321,104000,34186302650,29950,30100,30100,29950,14700
|
|
20240321,103900,33744875950,30100,30050,30100,30050,7044
|
|
20240321,103800,33532945350,30100,30050,30100,30050,3126
|
|
20240321,103700,33438910650,30050,30050,30100,30050,2862
|
|
20240321,103600,33352859500,30100,30050,30100,30050,4049
|
|
20240321,103500,33231059950,30050,30100,30100,30050,2865
|
|
20240321,103400,33144868200,30050,30100,30100,30050,2144
|
|
20240321,103300,33080401950,30050,30000,30100,29950,10412
|
|
20240321,103200,32767700150,30000,30050,30100,30000,5403
|
|
20240321,103100,32605403250,30050,30050,30100,30000,4254
|
|
20240321,103000,32477497200,30050,30000,30100,30000,9860
|
|
20240321,102900,32181379500,30000,30000,30000,29950,2428
|
|
20240321,102800,32108578450,30000,30000,30050,29950,5087
|
|
20240321,102700,31956038750,30000,30100,30100,29950,8153
|
|
20240321,102600,31711151700,30100,30050,30100,30000,5594
|
|
20240321,102500,31543019300,30050,30100,30100,30050,4738
|
|
20240321,102400,31400434050,30100,30050,30100,30000,4663
|
|
20240321,102300,31260279000,30000,30050,30100,30000,10075
|
|
20240321,102200,30957342100,30050,29850,30050,29850,26337
|
|
20240321,102100,30168270400,29900,29850,29900,29850,1468
|
|
20240321,102000,30124417650,29850,29850,29900,29800,3727
|
|
20240321,101900,30013083900,29800,29800,29900,29750,9954
|
|
20240321,101800,29716144250,29800,29650,29800,29650,4490
|
|
20240321,101700,29582698300,29650,29700,29750,29600,9769
|
|
20240321,101600,29292742700,29750,29750,29850,29700,5216
|
|
20240321,101500,29137488750,29850,29900,29950,29750,10636
|
|
20240321,101400,28819823950,29900,29950,30000,29900,4725
|
|
20240321,101300,28678222600,29950,29900,29950,29850,9509
|
|
20240321,101200,28393554400,29900,29900,29950,29800,7344
|
|
20240321,101100,28174078600,29850,29900,29900,29800,4407
|
|
20240321,101000,28042441100,29900,29800,29900,29750,10636
|
|
20240321,100900,27725276050,29750,29750,29850,29700,10281
|
|
20240321,100800,27419148550,29700,29900,29900,29700,14952
|
|
20240321,100700,26973895000,29900,29850,29950,29850,5908
|
|
20240321,100600,26797434100,29900,30000,30000,29850,10228
|
|
20240321,100500,26491551200,30000,30100,30100,29900,17748
|
|
20240321,100400,25959061900,30050,30050,30100,30000,6857
|
|
20240321,100300,25753062750,30050,30000,30100,29950,7678
|
|
20240321,100200,25522431250,30000,29950,30100,29950,23233
|
|
20240321,100100,24825082050,30000,30250,30250,29950,30219
|
|
20240321,100000,23915370200,30250,30050,30350,30000,31899
|
|
20240321,095900,22951730400,30050,29800,30100,29800,82019
|
|
20240321,095800,20492732900,29850,29750,29850,29700,9773
|
|
20240321,095700,20201670350,29750,29700,29900,29700,50736
|
|
20240321,095600,18690231900,29700,29550,29700,29550,26247
|
|
20240321,095500,17911893700,29550,29550,29600,29500,13951
|
|
20240321,095400,17499633650,29500,29500,29550,29400,20137
|
|
20240321,095300,16906133800,29450,29500,29500,29400,4841
|
|
20240321,095200,16763581800,29450,29450,29500,29400,4512
|
|
20240321,095100,16630607000,29400,29500,29550,29400,13433
|
|
20240321,095000,16234598700,29450,29350,29500,29350,10052
|
|
20240321,094900,15938846850,29400,29250,29400,29250,6398
|
|
20240321,094800,15751326100,29300,29250,29300,29200,2293
|
|
20240321,094700,15684264300,29250,29350,29400,29200,5383
|
|
20240321,094600,15526509550,29350,29300,29400,29300,3606
|
|
20240321,094500,15420720450,29300,29250,29300,29200,3237
|
|
20240321,094400,15325956150,29250,29250,29300,29100,7036
|
|
20240321,094300,15120434650,29250,29300,29350,29200,8776
|
|
20240321,094200,14863675350,29300,29300,29350,29200,6964
|
|
20240321,094100,14659828500,29300,29250,29300,29200,4205
|
|
20240321,094000,14536748800,29250,29100,29250,29100,5590
|
|
20240321,093900,14373550000,29150,29100,29150,29100,3328
|
|
20240321,093800,14276595600,29100,29100,29150,29050,4108
|
|
20240321,093700,14157064800,29050,29050,29100,29050,8037
|
|
20240321,093600,13923256950,29050,29050,29100,29000,2798
|
|
20240321,093500,13842016050,29050,29100,29100,29000,5566
|
|
20240321,093400,13680278650,29050,29000,29100,29000,2200
|
|
20240321,093300,13616369950,29050,29050,29050,29000,2945
|
|
20240321,093200,13530853750,29000,29000,29050,29000,2497
|
|
20240321,093100,13458392400,29000,29000,29050,28950,7808
|
|
20240321,093000,13231992850,29000,28950,29000,28900,3503
|
|
20240321,092900,13130454600,28900,28950,29000,28900,2496
|
|
20240321,092800,13058196800,28950,28750,28950,28700,5742
|
|
20240321,092700,12892571950,28750,28750,28850,28700,4478
|
|
20240321,092600,12763743250,28750,28850,28850,28700,22234
|
|
20240321,092500,12124676100,28800,28800,28850,28800,5920
|
|
20240321,092400,11954147800,28800,28950,28950,28800,5713
|
|
20240321,092300,11789144900,29000,29000,29050,28900,5560
|
|
20240321,092200,11628062250,29000,29000,29050,29000,6237
|
|
20240321,092100,11447031500,29050,28950,29050,28950,6409
|
|
20240321,092000,11261161450,28950,29000,29000,28850,4711
|
|
20240321,091900,11124976100,28950,28900,28950,28800,11036
|
|
20240321,091800,10806517100,28900,29050,29050,28850,19204
|
|
20240321,091700,10250402800,29000,28800,29050,28800,12117
|
|
20240321,091600,9899957750,28800,28600,28800,28550,11098
|
|
20240321,091500,9581740000,28600,28600,28650,28500,11710
|
|
20240321,091400,9247486450,28500,28600,28600,28450,35551
|
|
20240321,091300,8233609900,28600,28700,28750,28550,22062
|
|
20240321,091200,7601759600,28750,28650,28800,28600,16430
|
|
20240321,091100,7130701000,28650,28750,28850,28650,20055
|
|
20240321,091000,6554689400,28750,28700,28800,28650,23441
|
|
20240321,090900,5881601250,28700,28800,28900,28700,20377
|
|
20240321,090800,5295335650,28800,29100,29100,28800,24715
|
|
20240321,090700,4580668400,29100,29050,29150,29000,6360
|
|
20240321,090600,4395644300,29050,29050,29100,29000,7620
|
|
20240321,090500,4174208100,29100,29050,29100,28950,6138
|
|
20240321,090400,3995770300,29100,28950,29100,28900,25255
|
|
20240321,090300,3264214100,28950,29100,29150,28950,15006
|
|
20240321,090200,2829020150,29050,29100,29200,29050,13597
|
|
20240321,090100,2433274350,29000,29100,29150,28750,33925
|
|
20240321,090000,1451238150,29100,29500,29500,29050,49292
|