640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,193600,13615189150,22700,22700,22700,22700,0
|
|
20240328,193500,13615189150,22700,22700,22700,22700,0
|
|
20240328,193400,13615189150,22700,22700,22700,22700,0
|
|
20240328,193300,13615189150,22700,22700,22700,22700,0
|
|
20240328,193200,13615189150,22700,22700,22700,22700,0
|
|
20240328,193100,13615189150,22700,22700,22700,22700,0
|
|
20240328,193000,13615189150,22700,22700,22700,22700,0
|
|
20240328,192900,13615189150,22700,22700,22700,22700,0
|
|
20240328,192800,13615189150,22700,22700,22700,22700,0
|
|
20240328,192700,13615189150,22700,22700,22700,22700,0
|
|
20240328,192600,13615189150,22700,22700,22700,22700,0
|
|
20240328,192500,13615189150,22700,22700,22700,22700,0
|
|
20240328,192400,13615189150,22700,22700,22700,22700,0
|
|
20240328,192300,13615189150,22700,22700,22700,22700,0
|
|
20240328,192200,13615189150,22700,22700,22700,22700,0
|
|
20240328,192100,13615189150,22700,22700,22700,22700,0
|
|
20240328,192000,13615189150,22700,22700,22700,22700,0
|
|
20240328,191900,13615189150,22700,22700,22700,22700,0
|
|
20240328,191800,13615189150,22700,22700,22700,22700,0
|
|
20240328,191700,13615189150,22700,22700,22700,22700,0
|
|
20240328,191600,13615189150,22700,22700,22700,22700,0
|
|
20240328,191500,13615189150,22700,22700,22700,22700,0
|
|
20240328,191400,13615189150,22700,22700,22700,22700,0
|
|
20240328,191300,13615189150,22700,22700,22700,22700,0
|
|
20240328,191200,13615189150,22700,22700,22700,22700,0
|
|
20240328,191100,13615189150,22700,22700,22700,22700,0
|
|
20240328,191000,13615189150,22700,22700,22700,22700,0
|
|
20240328,190900,13615189150,22700,22700,22700,22700,0
|
|
20240328,190800,13615189150,22700,22700,22700,22700,0
|
|
20240328,190700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,190600,13615189150,22700,22700,22700,22700,0
|
|
20240328,190500,13615189150,22700,22700,22700,22700,0
|
|
20240328,190400,13615189150,22700,22700,22700,22700,0
|
|
20240328,190300,13615189150,22700,22700,22700,22700,0
|
|
20240328,190200,13615189150,22700,22700,22700,22700,0
|
|
20240328,190100,13615189150,22700,22700,22700,22700,0
|
|
20240328,190000,13615189150,22700,22700,22700,22700,0
|
|
20240328,185900,13615189150,22700,22700,22700,22700,0
|
|
20240328,185800,13615189150,22700,22700,22700,22700,0
|
|
20240328,185700,13615189150,22700,22700,22700,22700,0
|
|
20240328,185600,13615189150,22700,22700,22700,22700,0
|
|
20240328,185500,13615189150,22700,22700,22700,22700,0
|
|
20240328,185400,13615189150,22700,22700,22700,22700,0
|
|
20240328,185300,13615189150,22700,22700,22700,22700,0
|
|
20240328,185200,13615189150,22700,22700,22700,22700,0
|
|
20240328,185100,13615189150,22700,22700,22700,22700,0
|
|
20240328,185000,13615189150,22700,22700,22700,22700,0
|
|
20240328,184900,13615189150,22700,22700,22700,22700,0
|
|
20240328,184800,13615189150,22700,22700,22700,22700,0
|
|
20240328,184700,13615189150,22700,22700,22700,22700,0
|
|
20240328,184600,13615189150,22700,22700,22700,22700,0
|
|
20240328,184500,13615189150,22700,22700,22700,22700,0
|
|
20240328,184400,13615189150,22700,22700,22700,22700,0
|
|
20240328,184300,13615189150,22700,22700,22700,22700,0
|
|
20240328,184200,13615189150,22700,22700,22700,22700,0
|
|
20240328,184100,13615189150,22700,22700,22700,22700,0
|
|
20240328,184000,13615189150,22700,22700,22700,22700,0
|
|
20240328,183900,13615189150,22700,22700,22700,22700,0
|
|
20240328,183800,13615189150,22700,22700,22700,22700,0
|
|
20240328,183700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,183600,13615189150,22700,22700,22700,22700,0
|
|
20240328,183500,13615189150,22700,22700,22700,22700,0
|
|
20240328,183400,13615189150,22700,22700,22700,22700,0
|
|
20240328,183300,13615189150,22700,22700,22700,22700,0
|
|
20240328,183200,13615189150,22700,22700,22700,22700,0
|
|
20240328,183100,13615189150,22700,22700,22700,22700,0
|
|
20240328,183000,13615189150,22700,22700,22700,22700,0
|
|
20240328,182900,13615189150,22700,22700,22700,22700,0
|
|
20240328,182800,13615189150,22700,22700,22700,22700,0
|
|
20240328,182700,13615189150,22700,22700,22700,22700,0
|
|
20240328,182600,13615189150,22700,22700,22700,22700,0
|
|
20240328,182500,13615189150,22700,22700,22700,22700,0
|
|
20240328,182400,13615189150,22700,22700,22700,22700,0
|
|
20240328,182300,13615189150,22700,22700,22700,22700,0
|
|
20240328,182200,13615189150,22700,22700,22700,22700,0
|
|
20240328,182100,13615189150,22700,22700,22700,22700,0
|
|
20240328,182000,13615189150,22700,22700,22700,22700,0
|
|
20240328,181900,13615189150,22700,22700,22700,22700,0
|
|
20240328,181800,13615189150,22700,22700,22700,22700,0
|
|
20240328,181700,13615189150,22700,22700,22700,22700,0
|
|
20240328,181600,13615189150,22700,22700,22700,22700,0
|
|
20240328,181500,13615189150,22700,22700,22700,22700,0
|
|
20240328,181400,13615189150,22700,22700,22700,22700,0
|
|
20240328,181300,13615189150,22700,22700,22700,22700,0
|
|
20240328,181200,13615189150,22700,22700,22700,22700,0
|
|
20240328,181100,13615189150,22700,22700,22700,22700,0
|
|
20240328,181000,13615189150,22700,22700,22700,22700,0
|
|
20240328,180900,13615189150,22700,22700,22700,22700,0
|
|
20240328,180800,13615189150,22700,22700,22700,22700,0
|
|
20240328,180700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,180600,13615189150,22700,22700,22700,22700,0
|
|
20240328,180500,13615189150,22700,22700,22700,22700,0
|
|
20240328,180400,13615189150,22700,22700,22700,22700,0
|
|
20240328,180300,13615189150,22700,22700,22700,22700,0
|
|
20240328,180200,13615189150,22700,22700,22700,22700,0
|
|
20240328,180100,13615189150,22700,22700,22700,22700,0
|
|
20240328,180000,13615189150,22700,22700,22700,22700,0
|
|
20240328,175900,13615189150,22700,22700,22700,22700,0
|
|
20240328,175800,13615189150,22700,22700,22700,22700,0
|
|
20240328,175700,13615189150,22700,22700,22700,22700,0
|
|
20240328,175600,13615189150,22700,22700,22700,22700,0
|
|
20240328,175500,13615189150,22700,22700,22700,22700,0
|
|
20240328,175400,13615189150,22700,22700,22700,22700,0
|
|
20240328,175300,13615189150,22700,22700,22700,22700,0
|
|
20240328,175200,13615189150,22700,22700,22700,22700,0
|
|
20240328,175100,13615189150,22700,22700,22700,22700,0
|
|
20240328,175000,13615189150,22700,22700,22700,22700,0
|
|
20240328,174900,13615189150,22700,22700,22700,22700,0
|
|
20240328,174800,13615189150,22700,22700,22700,22700,0
|
|
20240328,174700,13615189150,22700,22700,22700,22700,0
|
|
20240328,174600,13615189150,22700,22700,22700,22700,0
|
|
20240328,174500,13615189150,22700,22700,22700,22700,0
|
|
20240328,174400,13615189150,22700,22700,22700,22700,0
|
|
20240328,174300,13615189150,22700,22700,22700,22700,0
|
|
20240328,174200,13615189150,22700,22700,22700,22700,0
|
|
20240328,174100,13615189150,22700,22700,22700,22700,0
|
|
20240328,174000,13615189150,22700,22700,22700,22700,0
|
|
20240328,173900,13615189150,22700,22700,22700,22700,0
|
|
20240328,173800,13615189150,22700,22700,22700,22700,0
|
|
20240328,173700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,173600,13615189150,22700,22700,22700,22700,0
|
|
20240328,173500,13615189150,22700,22700,22700,22700,0
|
|
20240328,173400,13615189150,22700,22700,22700,22700,0
|
|
20240328,173300,13615189150,22700,22700,22700,22700,0
|
|
20240328,173200,13615189150,22700,22700,22700,22700,0
|
|
20240328,173100,13615189150,22700,22700,22700,22700,0
|
|
20240328,173000,13615189150,22700,22700,22700,22700,0
|
|
20240328,172900,13615189150,22700,22700,22700,22700,0
|
|
20240328,172800,13615189150,22700,22700,22700,22700,0
|
|
20240328,172700,13615189150,22700,22700,22700,22700,0
|
|
20240328,172600,13615189150,22700,22700,22700,22700,0
|
|
20240328,172500,13615189150,22700,22700,22700,22700,0
|
|
20240328,172400,13615189150,22700,22700,22700,22700,0
|
|
20240328,172300,13615189150,22700,22700,22700,22700,0
|
|
20240328,172200,13615189150,22700,22700,22700,22700,0
|
|
20240328,172100,13615189150,22700,22700,22700,22700,0
|
|
20240328,172000,13615189150,22700,22700,22700,22700,0
|
|
20240328,171900,13615189150,22700,22700,22700,22700,0
|
|
20240328,171800,13615189150,22700,22700,22700,22700,0
|
|
20240328,171700,13615189150,22700,22700,22700,22700,0
|
|
20240328,171600,13615189150,22700,22700,22700,22700,0
|
|
20240328,171500,13615189150,22700,22700,22700,22700,0
|
|
20240328,171400,13615189150,22700,22700,22700,22700,0
|
|
20240328,171300,13615189150,22700,22700,22700,22700,0
|
|
20240328,171200,13615189150,22700,22700,22700,22700,0
|
|
20240328,171100,13615189150,22700,22700,22700,22700,0
|
|
20240328,171000,13615189150,22700,22700,22700,22700,0
|
|
20240328,170900,13615189150,22700,22700,22700,22700,0
|
|
20240328,170800,13615189150,22700,22700,22700,22700,0
|
|
20240328,170700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,170600,13615189150,22700,22700,22700,22700,0
|
|
20240328,170500,13615189150,22700,22700,22700,22700,0
|
|
20240328,170400,13615189150,22700,22700,22700,22700,0
|
|
20240328,170300,13615189150,22700,22700,22700,22700,0
|
|
20240328,170200,13615189150,22700,22700,22700,22700,0
|
|
20240328,170100,13615189150,22700,22700,22700,22700,0
|
|
20240328,170000,13615189150,22700,22700,22700,22700,0
|
|
20240328,165900,13615189150,22700,22700,22700,22700,0
|
|
20240328,165800,13615189150,22700,22700,22700,22700,0
|
|
20240328,165700,13615189150,22700,22700,22700,22700,0
|
|
20240328,165600,13615189150,22700,22700,22700,22700,0
|
|
20240328,165500,13615189150,22700,22700,22700,22700,0
|
|
20240328,165400,13615189150,22700,22700,22700,22700,0
|
|
20240328,165300,13615189150,22700,22700,22700,22700,0
|
|
20240328,165200,13615189150,22700,22700,22700,22700,0
|
|
20240328,165100,13615189150,22700,22700,22700,22700,0
|
|
20240328,165000,13615189150,22700,22700,22700,22700,0
|
|
20240328,164900,13615189150,22700,22700,22700,22700,0
|
|
20240328,164800,13615189150,22700,22700,22700,22700,0
|
|
20240328,164700,13615189150,22700,22700,22700,22700,0
|
|
20240328,164600,13615189150,22700,22700,22700,22700,0
|
|
20240328,164500,13615189150,22700,22700,22700,22700,0
|
|
20240328,164400,13615189150,22700,22700,22700,22700,0
|
|
20240328,164300,13615189150,22700,22700,22700,22700,0
|
|
20240328,164200,13615189150,22700,22700,22700,22700,0
|
|
20240328,164100,13615189150,22700,22700,22700,22700,0
|
|
20240328,164000,13615189150,22700,22700,22700,22700,0
|
|
20240328,163900,13615189150,22700,22700,22700,22700,0
|
|
20240328,163800,13615189150,22700,22700,22700,22700,0
|
|
20240328,163700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,163600,13615189150,22700,22700,22700,22700,0
|
|
20240328,163500,13615189150,22700,22700,22700,22700,0
|
|
20240328,163400,13615189150,22700,22700,22700,22700,0
|
|
20240328,163300,13615189150,22700,22700,22700,22700,0
|
|
20240328,163200,13615189150,22700,22700,22700,22700,0
|
|
20240328,163100,13615189150,22700,22700,22700,22700,0
|
|
20240328,163000,13615189150,22700,22700,22700,22700,0
|
|
20240328,162900,13615189150,22700,22700,22700,22700,0
|
|
20240328,162800,13615189150,22700,22700,22700,22700,0
|
|
20240328,162700,13615189150,22700,22700,22700,22700,0
|
|
20240328,162600,13615189150,22700,22700,22700,22700,0
|
|
20240328,162500,13615189150,22700,22700,22700,22700,0
|
|
20240328,162400,13615189150,22700,22700,22700,22700,0
|
|
20240328,162300,13615189150,22700,22700,22700,22700,0
|
|
20240328,162200,13615189150,22700,22700,22700,22700,0
|
|
20240328,162100,13615189150,22700,22700,22700,22700,0
|
|
20240328,162000,13615189150,22700,22700,22700,22700,0
|
|
20240328,161900,13615189150,22700,22700,22700,22700,0
|
|
20240328,161800,13615189150,22700,22700,22700,22700,0
|
|
20240328,161700,13615189150,22700,22700,22700,22700,0
|
|
20240328,161600,13615189150,22700,22700,22700,22700,0
|
|
20240328,161500,13615189150,22700,22700,22700,22700,0
|
|
20240328,161400,13615189150,22700,22700,22700,22700,0
|
|
20240328,161300,13615189150,22700,22700,22700,22700,0
|
|
20240328,161200,13615189150,22700,22700,22700,22700,0
|
|
20240328,161100,13615189150,22700,22700,22700,22700,0
|
|
20240328,161000,13615189150,22700,22700,22700,22700,0
|
|
20240328,160900,13615189150,22700,22700,22700,22700,0
|
|
20240328,160800,13615189150,22700,22700,22700,22700,0
|
|
20240328,160700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,160600,13615189150,22700,22700,22700,22700,0
|
|
20240328,160500,13615189150,22700,22700,22700,22700,0
|
|
20240328,160400,13615189150,22700,22700,22700,22700,0
|
|
20240328,160300,13615189150,22700,22700,22700,22700,0
|
|
20240328,160200,13615189150,22700,22700,22700,22700,0
|
|
20240328,160100,13615189150,22700,22700,22700,22700,0
|
|
20240328,160000,13615189150,22700,22700,22700,22700,0
|
|
20240328,155900,13615189150,22700,22700,22700,22700,0
|
|
20240328,155800,13615189150,22700,22700,22700,22700,0
|
|
20240328,155700,13615189150,22700,22700,22700,22700,0
|
|
20240328,155600,13615189150,22700,22700,22700,22700,0
|
|
20240328,155500,13615189150,22700,22700,22700,22700,0
|
|
20240328,155400,13615189150,22700,22700,22700,22700,0
|
|
20240328,155300,13615189150,22700,22700,22700,22700,0
|
|
20240328,155200,13615189150,22700,22700,22700,22700,0
|
|
20240328,155100,13615189150,22700,22700,22700,22700,0
|
|
20240328,155000,13615189150,22700,22700,22700,22700,0
|
|
20240328,154900,13615189150,22700,22700,22700,22700,0
|
|
20240328,154800,13615189150,22700,22700,22700,22700,0
|
|
20240328,154700,13615189150,22700,22700,22700,22700,0
|
|
20240328,154600,13615189150,22700,22700,22700,22700,0
|
|
20240328,154500,13615189150,22700,22700,22700,22700,0
|
|
20240328,154400,13615189150,22700,22700,22700,22700,0
|
|
20240328,154300,13615189150,22700,22700,22700,22700,0
|
|
20240328,154200,13615189150,22700,22700,22700,22700,0
|
|
20240328,154100,13615189150,22700,22700,22700,22700,0
|
|
20240328,154000,13615189150,22700,22700,22700,22700,0
|
|
20240328,153900,13615189150,22700,22700,22700,22700,0
|
|
20240328,153800,13615189150,22700,22700,22700,22700,0
|
|
20240328,153700,13615189150,22700,22700,22700,22700,7265
|
|
20240328,153600,13615189150,22700,22700,22700,22700,0
|
|
20240328,153500,13615189150,22700,22700,22700,22700,0
|
|
20240328,153400,13615189150,22700,22700,22700,22700,0
|
|
20240328,153300,13615189150,22700,22700,22700,22700,0
|
|
20240328,153200,13615189150,22700,22700,22700,22700,0
|
|
20240328,153100,13615189150,22700,22700,22700,22700,0
|
|
20240328,153000,13615189150,22700,22700,22700,22700,7265
|
|
20240328,152900,13450273650,22750,22750,22750,22750,0
|
|
20240328,152800,13450273650,22750,22750,22750,22750,0
|
|
20240328,152700,13450273650,22750,22750,22750,22750,0
|
|
20240328,152600,13450273650,22750,22750,22750,22750,0
|
|
20240328,152500,13450273650,22750,22750,22750,22750,0
|
|
20240328,152400,13450273650,22750,22750,22750,22750,0
|
|
20240328,152300,13450273650,22750,22750,22750,22750,0
|
|
20240328,152200,13450273650,22750,22750,22750,22750,0
|
|
20240328,152100,13450273650,22750,22750,22750,22750,0
|
|
20240328,152000,13450273650,22750,22750,22750,22750,0
|
|
20240328,151900,13450273650,22750,22800,22800,22700,1315
|
|
20240328,151800,13420359200,22800,22800,22800,22750,476
|
|
20240328,151700,13409527900,22800,22800,22800,22750,1490
|
|
20240328,151600,13375605100,22800,22700,22800,22700,724
|
|
20240328,151500,13359133950,22750,22750,22800,22750,317
|
|
20240328,151400,13351922100,22750,22750,22800,22750,341
|
|
20240328,151300,13344164150,22800,22800,22800,22750,52
|
|
20240328,151200,13342978750,22750,22800,22800,22700,755
|
|
20240328,151100,13325803350,22700,22750,22750,22700,4488
|
|
20240328,151000,13223809900,22750,22700,22800,22700,1688
|
|
20240328,150900,13185363900,22750,22700,22750,22700,1869
|
|
20240328,150800,13142849400,22750,22700,22750,22700,1436
|
|
20240328,150700,13110240950,22700,22750,22750,22700,6166
|
|
20240328,150600,12970271400,22750,22750,22750,22700,234
|
|
20240328,150500,12964953050,22750,22800,22800,22750,3198
|
|
20240328,150400,12892198250,22750,22800,22800,22750,1523
|
|
20240328,150300,12857491150,22800,22800,22850,22800,701
|
|
20240328,150200,12841505800,22800,22800,22800,22800,48
|
|
20240328,150100,12840411400,22800,22800,22850,22800,881
|
|
20240328,150000,12820310600,22800,22850,22850,22800,144
|
|
20240328,145900,12817020650,22850,22850,22850,22800,343
|
|
20240328,145800,12809198150,22800,22850,22850,22800,599
|
|
20240328,145700,12795539600,22800,22800,22800,22800,223
|
|
20240328,145600,12790455200,22800,22850,22900,22800,321
|
|
20240328,145500,12783120250,22850,22850,22900,22850,123
|
|
20240328,145400,12780309100,22900,22850,22900,22850,49
|
|
20240328,145300,12779188400,22850,22900,22900,22850,863
|
|
20240328,145200,12759466250,22850,22900,22900,22850,92
|
|
20240328,145100,12757362200,22900,22800,22900,22800,1721
|
|
20240328,145000,12718037750,22800,22750,22800,22750,830
|
|
20240328,144900,12699116650,22750,22750,22750,22750,1863
|
|
20240328,144800,12656733400,22800,22750,22800,22750,223
|
|
20240328,144700,12651659150,22700,22750,22750,22700,716
|
|
20240328,144600,12635385100,22750,22750,22750,22750,326
|
|
20240328,144500,12627968600,22750,22750,22750,22700,170
|
|
20240328,144400,12624101700,22750,22750,22800,22750,1716
|
|
20240328,144300,12585059150,22800,22850,22850,22800,2568
|
|
20240328,144200,12526501700,22800,22850,22900,22800,262
|
|
20240328,144100,12520506800,22800,22900,22900,22800,2064
|
|
20240328,144000,12473333850,22900,22850,22900,22850,529
|
|
20240328,143900,12461241350,22900,22850,22900,22850,1675
|
|
20240328,143800,12422883950,22900,22850,22900,22850,36
|
|
20240328,143700,12422060100,22900,22900,22900,22850,1741
|
|
20240328,143600,12382253150,22900,22900,22900,22850,346
|
|
20240328,143500,12374334800,22850,22900,22900,22850,31
|
|
20240328,143400,12373626350,22900,22900,22950,22850,2044
|
|
20240328,143300,12326813000,22900,22850,22900,22850,36
|
|
20240328,143200,12325989300,22850,22900,22950,22850,180
|
|
20240328,143100,12321862950,22850,22900,22950,22850,249
|
|
20240328,143000,12316160650,22900,22900,22950,22900,49
|
|
20240328,142900,12315037900,22900,22900,22900,22850,839
|
|
20240328,142800,12295824850,22850,22900,22900,22850,1057
|
|
20240328,142700,12271621800,22900,22850,22900,22850,360
|
|
20240328,142600,12263395050,22850,22900,22900,22850,547
|
|
20240328,142500,12250895050,22850,22850,22900,22850,273
|
|
20240328,142400,12244656200,22850,22800,22850,22800,707
|
|
20240328,142300,12228503700,22800,22750,22850,22750,462
|
|
20240328,142200,12217970200,22750,22750,22850,22750,584
|
|
20240328,142100,12204668550,22750,22700,22800,22700,702
|
|
20240328,142000,12188699350,22700,22800,22800,22700,5771
|
|
20240328,141900,12057266800,22850,22850,22900,22850,3338
|
|
20240328,141800,11980993450,22850,22900,22900,22850,1192
|
|
20240328,141700,11953697450,22950,22950,22950,22900,765
|
|
20240328,141600,11936167250,22950,22900,22950,22900,335
|
|
20240328,141500,11928479150,22950,22950,22950,22900,130
|
|
20240328,141400,11925495700,22950,22950,22950,22900,554
|
|
20240328,141300,11912781800,22950,22950,22950,22900,29
|
|
20240328,141200,11912116300,22950,22950,22950,22900,49
|
|
20240328,141100,11910993850,23000,22950,23000,22900,814
|
|
20240328,141000,11892312400,22950,22950,22950,22900,309
|
|
20240328,140900,11885230900,22900,22900,22950,22900,1319
|
|
20240328,140800,11855019500,22900,22800,22900,22800,2689
|
|
20240328,140700,11793527950,22800,22850,22850,22800,953
|
|
20240328,140600,11771795900,22850,22850,22850,22800,699
|
|
20240328,140500,11755852300,22800,22800,22850,22800,1117
|
|
20240328,140400,11730345450,22800,22850,22900,22800,3339
|
|
20240328,140300,11654064900,22850,23000,23000,22850,13215
|
|
20240328,140200,11351276950,22950,22950,23000,22950,961
|
|
20240328,140100,11329221150,22950,23000,23050,22950,5259
|
|
20240328,140000,11208280200,23000,23050,23050,23000,55
|
|
20240328,135900,11207014600,23050,23050,23050,23000,531
|
|
20240328,135800,11194800300,23050,23050,23050,23050,1406
|
|
20240328,135700,11162392000,23100,23100,23100,23050,174
|
|
20240328,135600,11158377950,23100,23100,23100,23100,571
|
|
20240328,135500,11145187850,23100,23050,23100,23050,292
|
|
20240328,135400,11138455900,23100,23050,23100,23050,1458
|
|
20240328,135300,11104846250,23050,23100,23100,23050,400
|
|
20240328,135200,11095625250,23100,23100,23100,23050,727
|
|
20240328,135100,11078844650,23100,23100,23100,23050,196
|
|
20240328,135000,11074325050,23100,23100,23100,23050,61
|
|
20240328,134900,11072916100,23100,23100,23100,23050,165
|
|
20240328,134800,11069109600,23100,23100,23100,23050,542
|
|
20240328,134700,11056603700,23100,23050,23100,23050,21
|
|
20240328,134600,11056118650,23050,23050,23100,23050,322
|
|
20240328,134500,11048695700,23050,23100,23100,23050,551
|
|
20240328,134400,11035976600,23100,23050,23100,23050,515
|
|
20240328,134300,11024105250,23100,23050,23100,23050,325
|
|
20240328,134200,11016611500,23050,23100,23100,23050,32
|
|
20240328,134100,11015872350,23100,23050,23100,23050,909
|
|
20240328,134000,10994904000,23050,23100,23100,23050,10
|
|
20240328,133900,10994673250,23100,23100,23100,23100,719
|
|
20240328,133800,10978064350,23100,23050,23100,23050,47
|
|
20240328,133700,10976980650,23050,23100,23100,23050,416
|
|
20240328,133600,10967376350,23050,23050,23050,23050,793
|
|
20240328,133500,10949097700,23050,23050,23050,23000,2077
|
|
20240328,133400,10901228100,23100,23050,23100,23000,1263
|
|
20240328,133300,10872113500,23050,23050,23050,23050,95
|
|
20240328,133200,10869923750,23000,23050,23050,23000,355
|
|
20240328,133100,10861748700,23050,23050,23050,23050,1011
|
|
20240328,133000,10838445150,23050,23050,23050,23050,2883
|
|
20240328,132900,10771992000,23050,23100,23100,23050,2888
|
|
20240328,132800,10705401700,23100,23100,23100,23050,1047
|
|
20240328,132700,10681216050,23100,23100,23100,23100,0
|
|
20240328,132600,10681216050,23100,23100,23100,23100,62
|
|
20240328,132500,10679783850,23050,23050,23150,23050,3408
|
|
20240328,132400,10601219350,23100,23150,23150,23100,3436
|
|
20240328,132300,10521839500,23100,23100,23150,23100,347
|
|
20240328,132200,10513823750,23150,23150,23150,23100,205
|
|
20240328,132100,10509079500,23150,23150,23150,23100,17
|
|
20240328,132000,10508686000,23100,23100,23150,23100,349
|
|
20240328,131900,10500621050,23100,23100,23100,23100,218
|
|
20240328,131800,10495585250,23100,23150,23150,23100,147
|
|
20240328,131700,10492186250,23150,23150,23150,23150,646
|
|
20240328,131600,10477231350,23150,23200,23200,23150,1081
|
|
20240328,131500,10452203000,23150,23200,23200,23150,129
|
|
20240328,131400,10449210950,23200,23200,23200,23200,132
|
|
20240328,131300,10446148550,23150,23150,23200,23150,89
|
|
20240328,131200,10444087900,23200,23200,23200,23150,382
|
|
20240328,131100,10435228950,23150,23150,23200,23150,546
|
|
20240328,131000,10422588600,23150,23150,23200,23150,1326
|
|
20240328,130900,10391890650,23200,23200,23200,23150,50
|
|
20240328,130800,10390732350,23200,23150,23200,23150,116
|
|
20240328,130700,10388045900,23150,23200,23200,23150,708
|
|
20240328,130600,10371647450,23150,23150,23200,23150,187
|
|
20240328,130500,10367310900,23200,23150,23200,23150,2473
|
|
20240328,130400,10310060850,23150,23100,23150,23050,2522
|
|
20240328,130300,10251786400,23050,23100,23100,23050,287
|
|
20240328,130200,10245166850,23100,23100,23100,23050,514
|
|
20240328,130100,10233314800,23050,23100,23100,23050,7058
|
|
20240328,130000,10070616300,23100,23100,23150,23100,2658
|
|
20240328,125900,10009209600,23100,23100,23150,23100,1470
|
|
20240328,125800,9975251500,23100,23150,23150,23100,208
|
|
20240328,125700,9970446300,23100,23150,23150,23100,326
|
|
20240328,125600,9962900950,23150,23100,23150,23100,100
|
|
20240328,125500,9960590800,23100,23150,23150,23100,173
|
|
20240328,125400,9956590900,23150,23150,23150,23100,125
|
|
20240328,125300,9953702450,23150,23100,23150,23100,107
|
|
20240328,125200,9951229950,23100,23100,23100,23100,184
|
|
20240328,125100,9946979550,23100,23150,23150,23100,1585
|
|
20240328,125000,9910360400,23150,23100,23150,23100,13
|
|
20240328,124900,9910059500,23150,23150,23150,23150,15
|
|
20240328,124800,9909712250,23150,23150,23150,23150,11
|
|
20240328,124700,9909457600,23150,23150,23150,23150,18
|
|
20240328,124600,9909040900,23100,23150,23150,23100,41
|
|
20240328,124500,9908093000,23150,23150,23150,23100,176
|
|
20240328,124400,9904019400,23150,23150,23150,23150,18
|
|
20240328,124300,9903602700,23150,23100,23150,23100,103
|
|
20240328,124200,9901220250,23100,23150,23150,23100,101
|
|
20240328,124100,9898882600,23150,23150,23150,23100,380
|
|
20240328,124000,9890085650,23100,23150,23150,23100,212
|
|
20240328,123900,9885186900,23100,23100,23150,23100,204
|
|
20240328,123800,9880474000,23100,23150,23150,23100,859
|
|
20240328,123700,9860614750,23150,23150,23150,23150,39
|
|
20240328,123600,9859711900,23150,23100,23150,23100,276
|
|
20240328,123500,9853330000,23150,23100,23150,23100,469
|
|
20240328,123400,9842491800,23100,23150,23150,23100,289
|
|
20240328,123300,9835803650,23150,23150,23200,23150,401
|
|
20240328,123200,9826519600,23150,23150,23150,23150,0
|
|
20240328,123100,9826519600,23150,23200,23200,23150,164
|
|
20240328,123000,9822722600,23150,23150,23200,23150,1553
|
|
20240328,122900,9786762700,23150,23150,23150,23150,136
|
|
20240328,122800,9783614300,23150,23150,23150,23100,5034
|
|
20240328,122700,9667077250,23150,23200,23200,23150,753
|
|
20240328,122600,9649643900,23150,23150,23200,23150,216
|
|
20240328,122500,9644632800,23150,23150,23150,23150,211
|
|
20240328,122400,9639748150,23200,23200,23200,23150,160
|
|
20240328,122300,9636040050,23200,23200,23200,23150,228
|
|
20240328,122200,9630750550,23200,23150,23200,23150,4
|
|
20240328,122100,9630657850,23150,23200,23200,23150,116
|
|
20240328,122000,9627966800,23200,23200,23200,23150,57
|
|
20240328,121900,9626645850,23150,23200,23200,23150,38
|
|
20240328,121800,9625764500,23200,23200,23200,23200,887
|
|
20240328,121700,9605186100,23200,23250,23250,23200,2326
|
|
20240328,121600,9551222500,23200,23250,23250,23200,7
|
|
20240328,121500,9551059800,23250,23200,23250,23200,391
|
|
20240328,121400,9541979350,23200,23250,23250,23200,98
|
|
20240328,121300,9539705600,23250,23250,23250,23250,37
|
|
20240328,121200,9538845350,23250,23200,23250,23200,79
|
|
20240328,121100,9537011800,23200,23250,23250,23200,37
|
|
20240328,121000,9536152800,23200,23200,23250,23200,304
|
|
20240328,120900,9529099550,23200,23200,23250,23200,1875
|
|
20240328,120800,9485599150,23250,23200,23250,23200,232
|
|
20240328,120700,9480211150,23200,23250,23250,23200,49
|
|
20240328,120600,9479073300,23200,23250,23250,23200,162
|
|
20240328,120500,9475314350,23250,23200,23250,23200,277
|
|
20240328,120400,9468876550,23250,23250,23250,23200,272
|
|
20240328,120300,9462555100,23200,23250,23250,23200,653
|
|
20240328,120200,9447395100,23250,23200,23250,23200,117
|
|
20240328,120100,9444680350,23200,23250,23250,23200,32
|
|
20240328,120000,9443937450,23250,23200,23250,23200,29
|
|
20240328,115900,9443263300,23200,23200,23250,23150,1938
|
|
20240328,115800,9398300450,23200,23250,23250,23200,471
|
|
20240328,115700,9387369200,23250,23300,23300,23250,1113
|
|
20240328,115600,9361491850,23250,23300,23300,23250,32
|
|
20240328,115500,9360746350,23300,23350,23350,23250,372
|
|
20240328,115400,9352062600,23300,23350,23350,23300,3053
|
|
20240328,115300,9280877450,23350,23350,23350,23350,656
|
|
20240328,115200,9265559850,23350,23350,23400,23350,772
|
|
20240328,115100,9247530700,23400,23350,23400,23350,2899
|
|
20240328,115000,9179838150,23350,23250,23350,23250,1884
|
|
20240328,114900,9135942650,23300,23250,23300,23250,370
|
|
20240328,114800,9127339450,23300,23300,23300,23250,484
|
|
20240328,114700,9116062900,23250,23250,23300,23250,107
|
|
20240328,114600,9113574050,23300,23250,23300,23250,647
|
|
20240328,114500,9098530700,23250,23300,23300,23250,20
|
|
20240328,114400,9098064850,23250,23200,23300,23200,936
|
|
20240328,114300,9076319650,23200,23250,23250,23200,715
|
|
20240328,114200,9059701950,23250,23250,23250,23200,45
|
|
20240328,114100,9058655750,23250,23250,23250,23200,176
|
|
20240328,114000,9054564900,23200,23250,23250,23200,1300
|
|
20240328,113900,9024348050,23250,23200,23250,23200,3345
|
|
20240328,113800,8946743900,23200,23200,23200,23200,326
|
|
20240328,113700,8939180700,23150,23150,23200,23150,40
|
|
20240328,113600,8938253500,23150,23200,23200,23150,89
|
|
20240328,113500,8936192700,23200,23200,23200,23200,76
|
|
20240328,113400,8934429500,23200,23200,23200,23200,13
|
|
20240328,113300,8934127900,23200,23200,23200,23150,115
|
|
20240328,113200,8931464900,23150,23150,23200,23150,246
|
|
20240328,113100,8925768500,23150,23200,23200,23150,139
|
|
20240328,113000,8922543750,23200,23200,23200,23150,26
|
|
20240328,112900,8921940600,23200,23200,23200,23150,130
|
|
20240328,112800,8918927150,23150,23150,23200,23150,32
|
|
20240328,112700,8918185650,23200,23200,23200,23200,10
|
|
20240328,112600,8917953650,23200,23200,23200,23150,11
|
|
20240328,112500,8917698550,23150,23150,23200,23150,233
|
|
20240328,112400,8912304000,23200,23200,23200,23200,12
|
|
20240328,112300,8912025600,23150,23200,23200,23150,324
|
|
20240328,112200,8904524200,23200,23200,23200,23150,31
|
|
20240328,112100,8903805100,23200,23150,23200,23150,550
|
|
20240328,112000,8891071600,23200,23200,23200,23150,107
|
|
20240328,111900,8888592100,23150,23200,23200,23150,109
|
|
20240328,111800,8886068350,23200,23200,23200,23150,986
|
|
20240328,111700,8863226850,23150,23200,23200,23150,444
|
|
20240328,111600,8852945250,23150,23150,23200,23150,523
|
|
20240328,111500,8840837300,23150,23200,23200,23150,886
|
|
20240328,111400,8820325250,23200,23200,23200,23200,468
|
|
20240328,111300,8809467650,23200,23250,23250,23200,233
|
|
20240328,111200,8804061950,23250,23200,23250,23200,203
|
|
20240328,111100,8799350450,23200,23200,23200,23200,987
|
|
20240328,111000,8776452050,23200,23200,23250,23200,598
|
|
20240328,110900,8762577300,23200,23200,23250,23200,1291
|
|
20240328,110800,8732623850,23250,23250,23250,23200,337
|
|
20240328,110700,8724793450,23250,23250,23250,23200,250
|
|
20240328,110600,8718992200,23250,23250,23250,23200,165
|
|
20240328,110500,8715158500,23200,23250,23250,23200,11
|
|
20240328,110400,8714902850,23250,23200,23250,23200,31
|
|
20240328,110300,8714182750,23200,23250,23250,23200,177
|
|
20240328,110200,8710071450,23250,23200,23250,23200,61
|
|
20240328,110100,8708654250,23200,23200,23250,23200,394
|
|
20240328,110000,8699513350,23200,23200,23200,23150,234
|
|
20240328,105900,8694086400,23200,23250,23250,23150,1357
|
|
20240328,105800,8662620550,23200,23200,23250,23200,700
|
|
20240328,105700,8646380150,23250,23250,23250,23200,354
|
|
20240328,105600,8638149900,23250,23250,23300,23250,1888
|
|
20240328,105500,8594251400,23250,23300,23300,23250,237
|
|
20240328,105400,8588736800,23300,23300,23350,23300,492
|
|
20240328,105300,8577272550,23300,23300,23350,23250,855
|
|
20240328,105200,8557350950,23250,23300,23300,23250,211
|
|
20240328,105100,8552445150,23300,23300,23350,23250,2214
|
|
20240328,105000,8500858950,23300,23350,23350,23300,355
|
|
20240328,104900,8492587200,23300,23250,23300,23250,979
|
|
20240328,104800,8469776900,23250,23250,23300,23250,227
|
|
20240328,104700,8464498750,23250,23300,23300,23250,351
|
|
20240328,104600,8456325500,23300,23300,23350,23300,857
|
|
20240328,104500,8436356100,23300,23350,23350,23300,945
|
|
20240328,104400,8414298800,23350,23250,23350,23250,792
|
|
20240328,104300,8395835150,23300,23250,23300,23200,2888
|
|
20240328,104200,8328664550,23250,23200,23250,23150,121
|
|
20240328,104100,8325857100,23200,23150,23200,23150,624
|
|
20240328,104000,8311383400,23200,23150,23200,23150,966
|
|
20240328,103900,8288981650,23200,23150,23200,23100,2137
|
|
20240328,103800,8239504700,23150,23150,23200,23150,919
|
|
20240328,103700,8218213900,23200,23200,23200,23150,325
|
|
20240328,103600,8210688750,23150,23100,23150,23050,2523
|
|
20240328,103500,8152358550,23100,23100,23100,23050,544
|
|
20240328,103400,8139808850,23100,23150,23150,23050,2877
|
|
20240328,103300,8073345950,23100,23150,23150,23100,333
|
|
20240328,103200,8065645850,23150,23150,23150,23150,174
|
|
20240328,103100,8061617750,23150,23150,23200,23150,736
|
|
20240328,103000,8044578950,23150,23150,23200,23150,359
|
|
20240328,102900,8036262950,23200,23100,23200,23100,5338
|
|
20240328,102800,7912755500,23100,23150,23200,23100,706
|
|
20240328,102700,7896413350,23150,23150,23200,23150,413
|
|
20240328,102600,7886851950,23150,23100,23150,23050,4265
|
|
20240328,102500,7788257400,23100,23100,23150,23100,825
|
|
20240328,102400,7769199450,23100,23150,23150,23100,5133
|
|
20240328,102300,7650568500,23150,23200,23200,23150,1094
|
|
20240328,102200,7625225000,23200,23200,23200,23200,107
|
|
20240328,102100,7622742600,23200,23200,23200,23150,311
|
|
20240328,102000,7615531850,23200,23100,23200,23100,646
|
|
20240328,101900,7600575550,23100,23150,23150,23100,1089
|
|
20240328,101800,7575401750,23150,23200,23200,23150,2547
|
|
20240328,101700,7516388350,23150,23200,23200,23150,2484
|
|
20240328,101600,7458763750,23200,23150,23250,23150,5464
|
|
20240328,101500,7332009250,23200,23150,23200,23150,1941
|
|
20240328,101400,7287056500,23200,23200,23250,23150,2069
|
|
20240328,101300,7239095550,23200,23200,23200,23150,2549
|
|
20240328,101200,7179977700,23200,23250,23250,23200,1107
|
|
20240328,101100,7154295000,23250,23300,23350,23200,3128
|
|
20240328,101000,7081533600,23250,23300,23300,23250,1912
|
|
20240328,100900,7036987550,23300,23250,23300,23250,899
|
|
20240328,100800,7016080200,23250,23300,23300,23250,542
|
|
20240328,100700,7003468150,23250,23400,23400,23250,3656
|
|
20240328,100600,6918224300,23400,23400,23400,23350,2251
|
|
20240328,100500,6865551050,23400,23400,23400,23400,1288
|
|
20240328,100400,6835411850,23350,23300,23400,23300,2937
|
|
20240328,100300,6766884200,23250,23200,23250,23200,1062
|
|
20240328,100200,6742197100,23200,23250,23300,23200,3898
|
|
20240328,100100,6651657400,23250,23300,23350,23250,5426
|
|
20240328,100000,6525356050,23300,23350,23350,23300,984
|
|
20240328,095900,6502407350,23300,23350,23350,23300,1127
|
|
20240328,095800,6476128100,23350,23400,23400,23350,2598
|
|
20240328,095700,6415389100,23400,23500,23500,23400,2587
|
|
20240328,095600,6354725750,23500,23500,23550,23450,11995
|
|
20240328,095500,6072789150,23500,23450,23500,23400,5348
|
|
20240328,095400,5947268200,23400,23400,23400,23350,4421
|
|
20240328,095300,5843816900,23400,23350,23400,23350,1454
|
|
20240328,095200,5809800950,23350,23400,23400,23350,891
|
|
20240328,095100,5788969950,23400,23300,23400,23300,7912
|
|
20240328,095000,5604131550,23300,23250,23300,23250,645
|
|
20240328,094900,5589105550,23300,23250,23300,23250,1538
|
|
20240328,094800,5553331500,23250,23350,23350,23250,6162
|
|
20240328,094700,5409708400,23350,23350,23400,23300,7919
|
|
20240328,094600,5224641900,23400,23350,23400,23350,3287
|
|
20240328,094500,5147840250,23400,23400,23400,23300,3260
|
|
20240328,094400,5071744450,23400,23350,23400,23350,2166
|
|
20240328,094300,5021158550,23400,23300,23400,23250,8563
|
|
20240328,094200,4821521000,23250,23250,23300,23250,1704
|
|
20240328,094100,4781837750,23250,23200,23300,23200,2883
|
|
20240328,094000,4714814500,23250,23350,23350,23200,11103
|
|
20240328,093900,4456402400,23300,23350,23450,23300,8298
|
|
20240328,093800,4262520700,23450,23400,23450,23350,13003
|
|
20240328,093700,3957905650,23400,23350,23400,23300,9122
|
|
20240328,093600,3744658050,23350,23300,23350,23250,6255
|
|
20240328,093500,3598856250,23300,23250,23300,23200,3291
|
|
20240328,093400,3522224900,23250,23300,23300,23200,4361
|
|
20240328,093300,3420817350,23300,23000,23300,22900,17758
|
|
20240328,093200,3010020750,23000,22950,23000,22900,1208
|
|
20240328,093100,2982290450,22950,22950,23000,22900,844
|
|
20240328,093000,2962920150,22950,23050,23050,22950,2744
|
|
20240328,092900,2899861800,23050,23050,23050,23000,759
|
|
20240328,092800,2882398150,23000,23050,23100,23000,1605
|
|
20240328,092700,2845402900,23050,23050,23100,23000,1636
|
|
20240328,092600,2807700050,23100,23050,23100,23000,1267
|
|
20240328,092500,2778539500,23050,23050,23100,23050,1732
|
|
20240328,092400,2738604300,23050,23000,23050,23000,799
|
|
20240328,092300,2720197300,23050,23000,23050,23000,2696
|
|
20240328,092200,2658181550,23050,23000,23050,23000,1186
|
|
20240328,092100,2630858950,23000,22950,23050,22950,679
|
|
20240328,092000,2615239800,23000,23000,23050,22900,3806
|
|
20240328,091900,2527991350,22950,23050,23050,22950,4771
|
|
20240328,091800,2418233750,23100,23100,23150,23100,1705
|
|
20240328,091700,2378848200,23100,23200,23200,23050,4317
|
|
20240328,091600,2279048550,23150,23200,23200,23150,2092
|
|
20240328,091500,2230543000,23200,23200,23200,23150,896
|
|
20240328,091400,2209775900,23200,23200,23200,23150,3583
|
|
20240328,091300,2126762000,23150,23200,23250,23150,3822
|
|
20240328,091200,2038084750,23200,23300,23300,23200,5175
|
|
20240328,091100,1917689900,23300,23150,23300,23150,7673
|
|
20240328,091000,1739415300,23150,23100,23200,23100,1645
|
|
20240328,090900,1701355950,23100,23150,23150,23100,3039
|
|
20240328,090800,1631051800,23100,23100,23100,23000,4711
|
|
20240328,090700,1522356200,23100,23200,23250,23100,10846
|
|
20240328,090600,1270963800,23250,23100,23250,23100,7579
|
|
20240328,090500,1095356350,23150,23200,23250,23100,7356
|
|
20240328,090400,924983350,23200,23050,23200,23000,6821
|
|
20240328,090300,767469750,23000,23000,23050,22950,3053
|
|
20240328,090200,697231800,23000,23100,23100,22950,4720
|
|
20240328,090100,588596000,23100,23050,23100,22950,9926
|
|
20240328,090000,360212850,23050,22900,23050,22900,14458
|