666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,200200,36548158500,20700,20700,20700,20700,0
|
|
20240312,200100,36548158500,20700,20700,20700,20700,0
|
|
20240312,200000,36548158500,20700,20700,20700,20700,0
|
|
20240312,195900,36548158500,20700,20700,20700,20700,0
|
|
20240312,195800,36548158500,20700,20700,20700,20700,0
|
|
20240312,195700,36548158500,20700,20700,20700,20700,0
|
|
20240312,195600,36548158500,20700,20700,20700,20700,0
|
|
20240312,195500,36548158500,20700,20700,20700,20700,0
|
|
20240312,195400,36548158500,20700,20700,20700,20700,0
|
|
20240312,195300,36548158500,20700,20700,20700,20700,0
|
|
20240312,195200,36548158500,20700,20700,20700,20700,0
|
|
20240312,195100,36548158500,20700,20700,20700,20700,0
|
|
20240312,195000,36548158500,20700,20700,20700,20700,0
|
|
20240312,194900,36548158500,20700,20700,20700,20700,0
|
|
20240312,194800,36548158500,20700,20700,20700,20700,0
|
|
20240312,194700,36548158500,20700,20700,20700,20700,0
|
|
20240312,194600,36548158500,20700,20700,20700,20700,0
|
|
20240312,194500,36548158500,20700,20700,20700,20700,0
|
|
20240312,194400,36548158500,20700,20700,20700,20700,0
|
|
20240312,194300,36548158500,20700,20700,20700,20700,0
|
|
20240312,194200,36548158500,20700,20700,20700,20700,0
|
|
20240312,194100,36548158500,20700,20700,20700,20700,0
|
|
20240312,194000,36548158500,20700,20700,20700,20700,0
|
|
20240312,193900,36548158500,20700,20700,20700,20700,0
|
|
20240312,193800,36548158500,20700,20700,20700,20700,0
|
|
20240312,193700,36548158500,20700,20700,20700,20700,0
|
|
20240312,193600,36548158500,20700,20700,20700,20700,0
|
|
20240312,193500,36548158500,20700,20700,20700,20700,0
|
|
20240312,193400,36548158500,20700,20700,20700,20700,0
|
|
20240312,193300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,193200,36548158500,20700,20700,20700,20700,0
|
|
20240312,193100,36548158500,20700,20700,20700,20700,0
|
|
20240312,193000,36548158500,20700,20700,20700,20700,0
|
|
20240312,192900,36548158500,20700,20700,20700,20700,0
|
|
20240312,192800,36548158500,20700,20700,20700,20700,0
|
|
20240312,192700,36548158500,20700,20700,20700,20700,0
|
|
20240312,192600,36548158500,20700,20700,20700,20700,0
|
|
20240312,192500,36548158500,20700,20700,20700,20700,0
|
|
20240312,192400,36548158500,20700,20700,20700,20700,0
|
|
20240312,192300,36548158500,20700,20700,20700,20700,0
|
|
20240312,192200,36548158500,20700,20700,20700,20700,0
|
|
20240312,192100,36548158500,20700,20700,20700,20700,0
|
|
20240312,192000,36548158500,20700,20700,20700,20700,0
|
|
20240312,191900,36548158500,20700,20700,20700,20700,0
|
|
20240312,191800,36548158500,20700,20700,20700,20700,0
|
|
20240312,191700,36548158500,20700,20700,20700,20700,0
|
|
20240312,191600,36548158500,20700,20700,20700,20700,0
|
|
20240312,191500,36548158500,20700,20700,20700,20700,0
|
|
20240312,191400,36548158500,20700,20700,20700,20700,0
|
|
20240312,191300,36548158500,20700,20700,20700,20700,0
|
|
20240312,191200,36548158500,20700,20700,20700,20700,0
|
|
20240312,191100,36548158500,20700,20700,20700,20700,0
|
|
20240312,191000,36548158500,20700,20700,20700,20700,0
|
|
20240312,190900,36548158500,20700,20700,20700,20700,0
|
|
20240312,190800,36548158500,20700,20700,20700,20700,0
|
|
20240312,190700,36548158500,20700,20700,20700,20700,0
|
|
20240312,190600,36548158500,20700,20700,20700,20700,0
|
|
20240312,190500,36548158500,20700,20700,20700,20700,0
|
|
20240312,190400,36548158500,20700,20700,20700,20700,0
|
|
20240312,190300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,190200,36548158500,20700,20700,20700,20700,0
|
|
20240312,190100,36548158500,20700,20700,20700,20700,0
|
|
20240312,190000,36548158500,20700,20700,20700,20700,0
|
|
20240312,185900,36548158500,20700,20700,20700,20700,0
|
|
20240312,185800,36548158500,20700,20700,20700,20700,0
|
|
20240312,185700,36548158500,20700,20700,20700,20700,0
|
|
20240312,185600,36548158500,20700,20700,20700,20700,0
|
|
20240312,185500,36548158500,20700,20700,20700,20700,0
|
|
20240312,185400,36548158500,20700,20700,20700,20700,0
|
|
20240312,185300,36548158500,20700,20700,20700,20700,0
|
|
20240312,185200,36548158500,20700,20700,20700,20700,0
|
|
20240312,185100,36548158500,20700,20700,20700,20700,0
|
|
20240312,185000,36548158500,20700,20700,20700,20700,0
|
|
20240312,184900,36548158500,20700,20700,20700,20700,0
|
|
20240312,184800,36548158500,20700,20700,20700,20700,0
|
|
20240312,184700,36548158500,20700,20700,20700,20700,0
|
|
20240312,184600,36548158500,20700,20700,20700,20700,0
|
|
20240312,184500,36548158500,20700,20700,20700,20700,0
|
|
20240312,184400,36548158500,20700,20700,20700,20700,0
|
|
20240312,184300,36548158500,20700,20700,20700,20700,0
|
|
20240312,184200,36548158500,20700,20700,20700,20700,0
|
|
20240312,184100,36548158500,20700,20700,20700,20700,0
|
|
20240312,184000,36548158500,20700,20700,20700,20700,0
|
|
20240312,183900,36548158500,20700,20700,20700,20700,0
|
|
20240312,183800,36548158500,20700,20700,20700,20700,0
|
|
20240312,183700,36548158500,20700,20700,20700,20700,0
|
|
20240312,183600,36548158500,20700,20700,20700,20700,0
|
|
20240312,183500,36548158500,20700,20700,20700,20700,0
|
|
20240312,183400,36548158500,20700,20700,20700,20700,0
|
|
20240312,183300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,183200,36548158500,20700,20700,20700,20700,0
|
|
20240312,183100,36548158500,20700,20700,20700,20700,0
|
|
20240312,183000,36548158500,20700,20700,20700,20700,0
|
|
20240312,182900,36548158500,20700,20700,20700,20700,0
|
|
20240312,182800,36548158500,20700,20700,20700,20700,0
|
|
20240312,182700,36548158500,20700,20700,20700,20700,0
|
|
20240312,182600,36548158500,20700,20700,20700,20700,0
|
|
20240312,182500,36548158500,20700,20700,20700,20700,0
|
|
20240312,182400,36548158500,20700,20700,20700,20700,0
|
|
20240312,182300,36548158500,20700,20700,20700,20700,0
|
|
20240312,182200,36548158500,20700,20700,20700,20700,0
|
|
20240312,182100,36548158500,20700,20700,20700,20700,0
|
|
20240312,182000,36548158500,20700,20700,20700,20700,0
|
|
20240312,181900,36548158500,20700,20700,20700,20700,0
|
|
20240312,181800,36548158500,20700,20700,20700,20700,0
|
|
20240312,181700,36548158500,20700,20700,20700,20700,0
|
|
20240312,181600,36548158500,20700,20700,20700,20700,0
|
|
20240312,181500,36548158500,20700,20700,20700,20700,0
|
|
20240312,181400,36548158500,20700,20700,20700,20700,0
|
|
20240312,181300,36548158500,20700,20700,20700,20700,0
|
|
20240312,181200,36548158500,20700,20700,20700,20700,0
|
|
20240312,181100,36548158500,20700,20700,20700,20700,0
|
|
20240312,181000,36548158500,20700,20700,20700,20700,0
|
|
20240312,180900,36548158500,20700,20700,20700,20700,0
|
|
20240312,180800,36548158500,20700,20700,20700,20700,0
|
|
20240312,180700,36548158500,20700,20700,20700,20700,0
|
|
20240312,180600,36548158500,20700,20700,20700,20700,0
|
|
20240312,180500,36548158500,20700,20700,20700,20700,0
|
|
20240312,180400,36548158500,20700,20700,20700,20700,0
|
|
20240312,180300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,180200,36548158500,20700,20700,20700,20700,0
|
|
20240312,180100,36548158500,20700,20700,20700,20700,0
|
|
20240312,180000,36548158500,20700,20700,20700,20700,0
|
|
20240312,175900,36548158500,20700,20700,20700,20700,0
|
|
20240312,175800,36548158500,20700,20700,20700,20700,0
|
|
20240312,175700,36548158500,20700,20700,20700,20700,0
|
|
20240312,175600,36548158500,20700,20700,20700,20700,0
|
|
20240312,175500,36548158500,20700,20700,20700,20700,0
|
|
20240312,175400,36548158500,20700,20700,20700,20700,0
|
|
20240312,175300,36548158500,20700,20700,20700,20700,0
|
|
20240312,175200,36548158500,20700,20700,20700,20700,0
|
|
20240312,175100,36548158500,20700,20700,20700,20700,0
|
|
20240312,175000,36548158500,20700,20700,20700,20700,0
|
|
20240312,174900,36548158500,20700,20700,20700,20700,0
|
|
20240312,174800,36548158500,20700,20700,20700,20700,0
|
|
20240312,174700,36548158500,20700,20700,20700,20700,0
|
|
20240312,174600,36548158500,20700,20700,20700,20700,0
|
|
20240312,174500,36548158500,20700,20700,20700,20700,0
|
|
20240312,174400,36548158500,20700,20700,20700,20700,0
|
|
20240312,174300,36548158500,20700,20700,20700,20700,0
|
|
20240312,174200,36548158500,20700,20700,20700,20700,0
|
|
20240312,174100,36548158500,20700,20700,20700,20700,0
|
|
20240312,174000,36548158500,20700,20700,20700,20700,0
|
|
20240312,173900,36548158500,20700,20700,20700,20700,0
|
|
20240312,173800,36548158500,20700,20700,20700,20700,0
|
|
20240312,173700,36548158500,20700,20700,20700,20700,0
|
|
20240312,173600,36548158500,20700,20700,20700,20700,0
|
|
20240312,173500,36548158500,20700,20700,20700,20700,0
|
|
20240312,173400,36548158500,20700,20700,20700,20700,0
|
|
20240312,173300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,173200,36548158500,20700,20700,20700,20700,0
|
|
20240312,173100,36548158500,20700,20700,20700,20700,0
|
|
20240312,173000,36548158500,20700,20700,20700,20700,0
|
|
20240312,172900,36548158500,20700,20700,20700,20700,0
|
|
20240312,172800,36548158500,20700,20700,20700,20700,0
|
|
20240312,172700,36548158500,20700,20700,20700,20700,0
|
|
20240312,172600,36548158500,20700,20700,20700,20700,0
|
|
20240312,172500,36548158500,20700,20700,20700,20700,0
|
|
20240312,172400,36548158500,20700,20700,20700,20700,0
|
|
20240312,172300,36548158500,20700,20700,20700,20700,0
|
|
20240312,172200,36548158500,20700,20700,20700,20700,0
|
|
20240312,172100,36548158500,20700,20700,20700,20700,0
|
|
20240312,172000,36548158500,20700,20700,20700,20700,0
|
|
20240312,171900,36548158500,20700,20700,20700,20700,0
|
|
20240312,171800,36548158500,20700,20700,20700,20700,0
|
|
20240312,171700,36548158500,20700,20700,20700,20700,0
|
|
20240312,171600,36548158500,20700,20700,20700,20700,0
|
|
20240312,171500,36548158500,20700,20700,20700,20700,0
|
|
20240312,171400,36548158500,20700,20700,20700,20700,0
|
|
20240312,171300,36548158500,20700,20700,20700,20700,0
|
|
20240312,171200,36548158500,20700,20700,20700,20700,0
|
|
20240312,171100,36548158500,20700,20700,20700,20700,0
|
|
20240312,171000,36548158500,20700,20700,20700,20700,0
|
|
20240312,170900,36548158500,20700,20700,20700,20700,0
|
|
20240312,170800,36548158500,20700,20700,20700,20700,0
|
|
20240312,170700,36548158500,20700,20700,20700,20700,0
|
|
20240312,170600,36548158500,20700,20700,20700,20700,0
|
|
20240312,170500,36548158500,20700,20700,20700,20700,0
|
|
20240312,170400,36548158500,20700,20700,20700,20700,0
|
|
20240312,170300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,170200,36548158500,20700,20700,20700,20700,0
|
|
20240312,170100,36548158500,20700,20700,20700,20700,0
|
|
20240312,170000,36548158500,20700,20700,20700,20700,0
|
|
20240312,165900,36548158500,20700,20700,20700,20700,0
|
|
20240312,165800,36548158500,20700,20700,20700,20700,0
|
|
20240312,165700,36548158500,20700,20700,20700,20700,0
|
|
20240312,165600,36548158500,20700,20700,20700,20700,0
|
|
20240312,165500,36548158500,20700,20700,20700,20700,0
|
|
20240312,165400,36548158500,20700,20700,20700,20700,0
|
|
20240312,165300,36548158500,20700,20700,20700,20700,0
|
|
20240312,165200,36548158500,20700,20700,20700,20700,0
|
|
20240312,165100,36548158500,20700,20700,20700,20700,0
|
|
20240312,165000,36548158500,20700,20700,20700,20700,0
|
|
20240312,164900,36548158500,20700,20700,20700,20700,0
|
|
20240312,164800,36548158500,20700,20700,20700,20700,0
|
|
20240312,164700,36548158500,20700,20700,20700,20700,0
|
|
20240312,164600,36548158500,20700,20700,20700,20700,0
|
|
20240312,164500,36548158500,20700,20700,20700,20700,0
|
|
20240312,164400,36548158500,20700,20700,20700,20700,0
|
|
20240312,164300,36548158500,20700,20700,20700,20700,0
|
|
20240312,164200,36548158500,20700,20700,20700,20700,0
|
|
20240312,164100,36548158500,20700,20700,20700,20700,0
|
|
20240312,164000,36548158500,20700,20700,20700,20700,0
|
|
20240312,163900,36548158500,20700,20700,20700,20700,0
|
|
20240312,163800,36548158500,20700,20700,20700,20700,0
|
|
20240312,163700,36548158500,20700,20700,20700,20700,0
|
|
20240312,163600,36548158500,20700,20700,20700,20700,0
|
|
20240312,163500,36548158500,20700,20700,20700,20700,0
|
|
20240312,163400,36548158500,20700,20700,20700,20700,0
|
|
20240312,163300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,163200,36548158500,20700,20700,20700,20700,0
|
|
20240312,163100,36548158500,20700,20700,20700,20700,0
|
|
20240312,163000,36548158500,20700,20700,20700,20700,0
|
|
20240312,162900,36548158500,20700,20700,20700,20700,0
|
|
20240312,162800,36548158500,20700,20700,20700,20700,0
|
|
20240312,162700,36548158500,20700,20700,20700,20700,0
|
|
20240312,162600,36548158500,20700,20700,20700,20700,0
|
|
20240312,162500,36548158500,20700,20700,20700,20700,0
|
|
20240312,162400,36548158500,20700,20700,20700,20700,0
|
|
20240312,162300,36548158500,20700,20700,20700,20700,0
|
|
20240312,162200,36548158500,20700,20700,20700,20700,0
|
|
20240312,162100,36548158500,20700,20700,20700,20700,0
|
|
20240312,162000,36548158500,20700,20700,20700,20700,0
|
|
20240312,161900,36548158500,20700,20700,20700,20700,0
|
|
20240312,161800,36548158500,20700,20700,20700,20700,0
|
|
20240312,161700,36548158500,20700,20700,20700,20700,0
|
|
20240312,161600,36548158500,20700,20700,20700,20700,0
|
|
20240312,161500,36548158500,20700,20700,20700,20700,0
|
|
20240312,161400,36548158500,20700,20700,20700,20700,0
|
|
20240312,161300,36548158500,20700,20700,20700,20700,0
|
|
20240312,161200,36548158500,20700,20700,20700,20700,0
|
|
20240312,161100,36548158500,20700,20700,20700,20700,0
|
|
20240312,161000,36548158500,20700,20700,20700,20700,0
|
|
20240312,160900,36548158500,20700,20700,20700,20700,0
|
|
20240312,160800,36548158500,20700,20700,20700,20700,0
|
|
20240312,160700,36548158500,20700,20700,20700,20700,0
|
|
20240312,160600,36548158500,20700,20700,20700,20700,0
|
|
20240312,160500,36548158500,20700,20700,20700,20700,0
|
|
20240312,160400,36548158500,20700,20700,20700,20700,0
|
|
20240312,160300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,160200,36548158500,20700,20700,20700,20700,0
|
|
20240312,160100,36548158500,20700,20700,20700,20700,0
|
|
20240312,160000,36548158500,20700,20700,20700,20700,0
|
|
20240312,155900,36548158500,20700,20700,20700,20700,0
|
|
20240312,155800,36548158500,20700,20700,20700,20700,0
|
|
20240312,155700,36548158500,20700,20700,20700,20700,0
|
|
20240312,155600,36548158500,20700,20700,20700,20700,0
|
|
20240312,155500,36548158500,20700,20700,20700,20700,0
|
|
20240312,155400,36548158500,20700,20700,20700,20700,0
|
|
20240312,155300,36548158500,20700,20700,20700,20700,0
|
|
20240312,155200,36548158500,20700,20700,20700,20700,0
|
|
20240312,155100,36548158500,20700,20700,20700,20700,0
|
|
20240312,155000,36548158500,20700,20700,20700,20700,0
|
|
20240312,154900,36548158500,20700,20700,20700,20700,0
|
|
20240312,154800,36548158500,20700,20700,20700,20700,0
|
|
20240312,154700,36548158500,20700,20700,20700,20700,0
|
|
20240312,154600,36548158500,20700,20700,20700,20700,0
|
|
20240312,154500,36548158500,20700,20700,20700,20700,0
|
|
20240312,154400,36548158500,20700,20700,20700,20700,0
|
|
20240312,154300,36548158500,20700,20700,20700,20700,0
|
|
20240312,154200,36548158500,20700,20700,20700,20700,0
|
|
20240312,154100,36548158500,20700,20700,20700,20700,0
|
|
20240312,154000,36548158500,20700,20700,20700,20700,0
|
|
20240312,153900,36548158500,20700,20700,20700,20700,0
|
|
20240312,153800,36548158500,20700,20700,20700,20700,0
|
|
20240312,153700,36548158500,20700,20700,20700,20700,0
|
|
20240312,153600,36548158500,20700,20700,20700,20700,0
|
|
20240312,153500,36548158500,20700,20700,20700,20700,0
|
|
20240312,153400,36548158500,20700,20700,20700,20700,0
|
|
20240312,153300,36548158500,20700,20700,20700,20700,47741
|
|
20240312,153200,36548158500,20700,20700,20700,20700,0
|
|
20240312,153100,36548158500,20700,20700,20700,20700,0
|
|
20240312,153000,36548158500,20700,20700,20700,20700,47741
|
|
20240312,152900,35559919800,20700,20700,20700,20700,0
|
|
20240312,152800,35559919800,20700,20700,20700,20700,0
|
|
20240312,152700,35559919800,20700,20700,20700,20700,0
|
|
20240312,152600,35559919800,20700,20700,20700,20700,0
|
|
20240312,152500,35559919800,20700,20700,20700,20700,0
|
|
20240312,152400,35559919800,20700,20700,20700,20700,0
|
|
20240312,152300,35559919800,20700,20700,20700,20700,0
|
|
20240312,152200,35559919800,20700,20700,20700,20700,0
|
|
20240312,152100,35559919800,20700,20700,20700,20700,0
|
|
20240312,152000,35559919800,20700,20700,20700,20700,0
|
|
20240312,151900,35559919800,20700,20700,20700,20600,7741
|
|
20240312,151800,35400071600,20650,20600,20700,20550,5839
|
|
20240312,151700,35279520150,20600,20600,20650,20600,8425
|
|
20240312,151600,35105952250,20600,20600,20650,20550,5954
|
|
20240312,151500,34983302650,20600,20600,20650,20550,4163
|
|
20240312,151400,34897498800,20650,20600,20650,20550,3957
|
|
20240312,151300,34815924900,20650,20600,20650,20600,6757
|
|
20240312,151200,34676554800,20650,20600,20650,20600,1753
|
|
20240312,151100,34640439050,20650,20600,20650,20600,1798
|
|
20240312,151000,34603336050,20600,20600,20650,20600,825
|
|
20240312,150900,34586331100,20650,20600,20650,20600,4344
|
|
20240312,150800,34496636250,20650,20600,20650,20600,4795
|
|
20240312,150700,34397855700,20650,20700,20700,20600,9899
|
|
20240312,150600,34193442150,20700,20650,20700,20650,7635
|
|
20240312,150500,34035507350,20700,20650,20700,20650,3007
|
|
20240312,150400,33973329600,20650,20650,20700,20650,2203
|
|
20240312,150300,33927785600,20650,20650,20700,20650,1968
|
|
20240312,150200,33887140000,20700,20700,20700,20650,1368
|
|
20240312,150100,33858836700,20700,20750,20750,20650,16019
|
|
20240312,150000,33527485350,20700,20750,20750,20700,2475
|
|
20240312,145900,33476220050,20750,20700,20750,20700,1573
|
|
20240312,145800,33443631000,20750,20700,20750,20650,6958
|
|
20240312,145700,33299597100,20650,20650,20750,20650,14026
|
|
20240312,145600,33009259500,20700,20650,20700,20650,2347
|
|
20240312,145500,32960683150,20700,20700,20700,20650,901
|
|
20240312,145400,32942037600,20700,20700,20700,20650,740
|
|
20240312,145300,32926744750,20650,20650,20700,20650,1304
|
|
20240312,145200,32899815800,20650,20700,20750,20650,9030
|
|
20240312,145100,32712908350,20700,20650,20700,20650,2517
|
|
20240312,145000,32660899650,20650,20650,20700,20600,8232
|
|
20240312,144900,32491201400,20650,20550,20700,20550,6407
|
|
20240312,144800,32358930050,20600,20650,20650,20550,4020
|
|
20240312,144700,32276085650,20650,20650,20650,20550,3205
|
|
20240312,144600,32210060700,20650,20650,20700,20600,5163
|
|
20240312,144500,32103485250,20650,20650,20700,20600,4734
|
|
20240312,144400,32005704400,20650,20600,20650,20600,671
|
|
20240312,144300,31991881300,20600,20600,20650,20600,1707
|
|
20240312,144200,31956670300,20650,20650,20650,20600,1444
|
|
20240312,144100,31926907700,20650,20700,20700,20600,3684
|
|
20240312,144000,31850838950,20650,20600,20700,20600,2444
|
|
20240312,143900,31800370400,20650,20550,20650,20550,11206
|
|
20240312,143800,31569292150,20500,20550,20600,20500,5257
|
|
20240312,143700,31461311650,20550,20500,20550,20500,999
|
|
20240312,143600,31440812800,20500,20500,20550,20500,323
|
|
20240312,143500,31434187750,20500,20550,20550,20500,804
|
|
20240312,143400,31417691450,20500,20550,20550,20500,1856
|
|
20240312,143300,31379619700,20550,20500,20550,20450,4361
|
|
20240312,143200,31290223100,20500,20400,20500,20400,7940
|
|
20240312,143100,31127817500,20450,20400,20450,20400,713
|
|
20240312,143000,31113266400,20400,20400,20450,20400,1213
|
|
20240312,142900,31088501000,20400,20400,20450,20400,5395
|
|
20240312,142800,30978441650,20450,20350,20450,20350,2579
|
|
20240312,142700,30925864600,20400,20400,20400,20350,10606
|
|
20240312,142600,30709941750,20350,20450,20450,20350,6461
|
|
20240312,142500,30578189700,20450,20400,20450,20400,1484
|
|
20240312,142400,30547908150,20400,20400,20450,20350,2340
|
|
20240312,142300,30500181250,20350,20400,20450,20350,4477
|
|
20240312,142200,30408881800,20400,20450,20450,20400,3767
|
|
20240312,142100,30332024800,20450,20450,20450,20400,2821
|
|
20240312,142000,30274419850,20450,20400,20450,20400,1506
|
|
20240312,141900,30243696000,20450,20400,20450,20400,3729
|
|
20240312,141800,30167612550,20450,20500,20500,20400,4178
|
|
20240312,141700,30082188950,20450,20550,20550,20450,17465
|
|
20240312,141600,29724177900,20550,20500,20550,20500,2675
|
|
20240312,141500,29669251950,20500,20550,20550,20500,1455
|
|
20240312,141400,29639417550,20550,20500,20550,20500,1432
|
|
20240312,141300,29610044650,20500,20550,20600,20500,1382
|
|
20240312,141200,29581672650,20550,20550,20600,20500,3439
|
|
20240312,141100,29511027600,20550,20550,20600,20500,1824
|
|
20240312,141000,29473549950,20600,20550,20600,20500,2830
|
|
20240312,140900,29415418400,20600,20500,20600,20500,3586
|
|
20240312,140800,29341729450,20550,20450,20550,20450,5648
|
|
20240312,140700,29226050950,20450,20450,20500,20450,1682
|
|
20240312,140600,29191650600,20450,20500,20500,20450,2844
|
|
20240312,140500,29133434000,20500,20450,20500,20450,1914
|
|
20240312,140400,29094291450,20450,20400,20500,20400,8809
|
|
20240312,140300,28914282350,20450,20500,20500,20450,4873
|
|
20240312,140200,28814593200,20450,20500,20550,20450,15163
|
|
20240312,140100,28504291900,20500,20550,20550,20500,3170
|
|
20240312,140000,28439305150,20500,20550,20600,20500,1580
|
|
20240312,135900,28406877350,20550,20550,20600,20500,4223
|
|
20240312,135800,28320162150,20500,20600,20600,20500,7646
|
|
20240312,135700,28163340150,20550,20500,20600,20500,2174
|
|
20240312,135600,28118675700,20500,20550,20600,20500,13094
|
|
20240312,135500,27849772000,20600,20600,20650,20550,4388
|
|
20240312,135400,27759433950,20600,20600,20650,20600,2845
|
|
20240312,135300,27700826650,20650,20600,20650,20600,2185
|
|
20240312,135200,27655804600,20600,20600,20650,20600,1950
|
|
20240312,135100,27615611700,20600,20650,20650,20600,2339
|
|
20240312,135000,27567424850,20650,20650,20700,20600,4154
|
|
20240312,134900,27481681650,20650,20700,20700,20650,4623
|
|
20240312,134800,27386159500,20700,20650,20700,20650,3288
|
|
20240312,134700,27318150100,20650,20600,20650,20600,3541
|
|
20240312,134600,27245052150,20600,20600,20650,20600,2677
|
|
20240312,134500,27189819300,20600,20600,20650,20600,4310
|
|
20240312,134400,27101028150,20600,20650,20700,20600,3922
|
|
20240312,134300,27020034350,20700,20700,20700,20650,400
|
|
20240312,134200,27011759300,20700,20700,20700,20650,149
|
|
20240312,134100,27008681350,20650,20650,20700,20650,716
|
|
20240312,134000,26993882650,20650,20650,20700,20650,1020
|
|
20240312,133900,26972819550,20650,20650,20700,20650,1950
|
|
20240312,133800,26932550650,20650,20650,20700,20600,881
|
|
20240312,133700,26914359200,20650,20700,20700,20600,5721
|
|
20240312,133600,26796214350,20700,20750,20750,20650,2062
|
|
20240312,133500,26753518550,20700,20700,20750,20650,1272
|
|
20240312,133400,26727188200,20700,20600,20750,20600,3060
|
|
20240312,133300,26663852750,20650,20650,20650,20600,7250
|
|
20240312,133200,26514145950,20700,20650,20700,20650,3054
|
|
20240312,133100,26451080800,20700,20700,20700,20650,5002
|
|
20240312,133000,26347716700,20700,20750,20750,20700,1298
|
|
20240312,132900,26320845700,20750,20700,20750,20650,2192
|
|
20240312,132800,26275489250,20700,20700,20750,20700,1956
|
|
20240312,132700,26234999200,20700,20750,20750,20700,1165
|
|
20240312,132600,26210863050,20750,20700,20750,20700,4421
|
|
20240312,132500,26119327650,20700,20700,20750,20700,1365
|
|
20240312,132400,26091062950,20700,20800,20800,20700,6608
|
|
20240312,132300,25953960300,20800,20800,20800,20750,609
|
|
20240312,132200,25941308950,20800,20750,20800,20750,6180
|
|
20240312,132100,25812770300,20800,20800,20800,20750,1756
|
|
20240312,132000,25776321100,20800,20750,20800,20700,6466
|
|
20240312,131900,25642137850,20700,20700,20750,20700,1642
|
|
20240312,131800,25608147950,20650,20650,20700,20650,1491
|
|
20240312,131700,25577321900,20650,20750,20750,20650,1029
|
|
20240312,131600,25556012200,20700,20700,20750,20700,2359
|
|
20240312,131500,25507160200,20700,20700,20750,20700,2465
|
|
20240312,131400,25456081100,20700,20700,20700,20650,1536
|
|
20240312,131300,25424327500,20650,20650,20700,20650,7608
|
|
20240312,131200,25267063050,20700,20650,20700,20650,2180
|
|
20240312,131100,25221955600,20650,20600,20700,20600,3755
|
|
20240312,131000,25144480600,20600,20600,20600,20500,9070
|
|
20240312,130900,24958082850,20550,20650,20700,20550,10450
|
|
20240312,130800,24742658850,20650,20650,20700,20600,5694
|
|
20240312,130700,24625124700,20650,20650,20700,20650,7046
|
|
20240312,130600,24479574150,20700,20750,20750,20650,7496
|
|
20240312,130500,24324346150,20800,20850,20900,20750,8408
|
|
20240312,130400,24149320800,20850,20800,20850,20750,13332
|
|
20240312,130300,23871745250,20800,20700,20800,20700,6581
|
|
20240312,130200,23735019700,20750,20700,20750,20650,8971
|
|
20240312,130100,23549496050,20700,20700,20800,20700,11967
|
|
20240312,130000,23301602550,20750,20750,20800,20700,7995
|
|
20240312,125900,23135535000,20750,20750,20850,20750,14538
|
|
20240312,125800,22833092300,20750,20900,20900,20700,20828
|
|
20240312,125700,22399555350,20900,20850,20950,20800,60787
|
|
20240312,125600,21129667500,20850,20700,20850,20700,43880
|
|
20240312,125500,20217798850,20700,20550,20700,20550,33299
|
|
20240312,125400,19530186850,20550,20600,20600,20550,2080
|
|
20240312,125300,19487389350,20600,20550,20600,20550,538
|
|
20240312,125200,19476311850,20550,20600,20600,20550,889
|
|
20240312,125100,19458027700,20600,20550,20600,20550,687
|
|
20240312,125000,19443881000,20550,20550,20550,20500,9213
|
|
20240312,124900,19254581950,20500,20500,20500,20500,1086
|
|
20240312,124800,19232318950,20500,20500,20550,20450,1006
|
|
20240312,124700,19211695050,20500,20550,20550,20500,2123
|
|
20240312,124600,19168156600,20550,20550,20550,20500,111
|
|
20240312,124500,19165875800,20550,20500,20550,20500,6852
|
|
20240312,124400,19025365100,20500,20550,20550,20500,773
|
|
20240312,124300,19009513950,20500,20500,20550,20500,1238
|
|
20240312,124200,18984097200,20500,20500,20550,20500,2087
|
|
20240312,124100,18941299400,20500,20500,20550,20450,1869
|
|
20240312,124000,18902987150,20500,20500,20500,20450,7488
|
|
20240312,123900,18749516050,20500,20500,20500,20450,745
|
|
20240312,123800,18734249800,20500,20450,20500,20450,307
|
|
20240312,123700,18727964500,20450,20500,20500,20450,894
|
|
20240312,123600,18709649250,20500,20450,20500,20450,1125
|
|
20240312,123500,18686589850,20450,20500,20500,20450,2415
|
|
20240312,123400,18637100250,20500,20450,20500,20450,199
|
|
20240312,123300,18633026300,20450,20450,20500,20450,669
|
|
20240312,123200,18619342750,20500,20450,20500,20450,1089
|
|
20240312,123100,18597041800,20450,20500,20500,20450,385
|
|
20240312,123000,18589164750,20500,20500,20500,20450,206
|
|
20240312,122900,18584948300,20450,20450,20500,20450,460
|
|
20240312,122800,18575529900,20500,20400,20500,20400,2849
|
|
20240312,122700,18517272750,20450,20450,20450,20400,1154
|
|
20240312,122600,18493716000,20450,20450,20450,20400,416
|
|
20240312,122500,18485212800,20400,20450,20450,20400,332
|
|
20240312,122400,18478429150,20400,20400,20450,20400,2121
|
|
20240312,122300,18435097600,20400,20450,20450,20400,303
|
|
20240312,122200,18428911100,20450,20450,20450,20400,1474
|
|
20240312,122100,18398833500,20400,20450,20450,20400,430
|
|
20240312,122000,18390047150,20400,20400,20450,20400,517
|
|
20240312,121900,18379487550,20400,20450,20450,20400,242
|
|
20240312,121800,18374550050,20450,20450,20450,20400,345
|
|
20240312,121700,18367509500,20450,20400,20450,20400,2663
|
|
20240312,121600,18313183900,20450,20400,20450,20400,364
|
|
20240312,121500,18305754650,20400,20450,20450,20400,995
|
|
20240312,121400,18285444300,20450,20450,20450,20400,1445
|
|
20240312,121300,18255957100,20400,20400,20450,20400,662
|
|
20240312,121200,18242452250,20400,20450,20450,20400,1123
|
|
20240312,121100,18219494950,20450,20450,20450,20400,538
|
|
20240312,121000,18208517150,20450,20400,20450,20400,616
|
|
20240312,120900,18195948700,20400,20450,20450,20400,521
|
|
20240312,120800,18185304350,20400,20450,20450,20400,666
|
|
20240312,120700,18171698650,20450,20450,20500,20450,1323
|
|
20240312,120600,18144643150,20450,20450,20500,20450,549
|
|
20240312,120500,18133409350,20450,20450,20500,20400,2853
|
|
20240312,120400,18075011100,20450,20450,20500,20450,528
|
|
20240312,120300,18064213200,20450,20450,20450,20400,1283
|
|
20240312,120200,18037977100,20450,20400,20450,20400,848
|
|
20240312,120100,18020648700,20450,20450,20500,20400,564
|
|
20240312,120000,18009124650,20500,20450,20500,20400,836
|
|
20240312,115900,17992028450,20400,20450,20450,20400,586
|
|
20240312,115800,17980066850,20400,20450,20500,20400,1862
|
|
20240312,115700,17941996350,20450,20450,20500,20450,1425
|
|
20240312,115600,17912839450,20450,20500,20500,20450,1261
|
|
20240312,115500,17887009950,20450,20450,20500,20450,552
|
|
20240312,115400,17875707450,20450,20500,20500,20450,1733
|
|
20240312,115300,17840188550,20500,20450,20500,20450,771
|
|
20240312,115200,17824409500,20500,20500,20550,20450,5583
|
|
20240312,115100,17709953500,20450,20500,20550,20450,6273
|
|
20240312,115000,17581481750,20500,20500,20550,20500,2555
|
|
20240312,114900,17529083650,20550,20550,20550,20500,1630
|
|
20240312,114800,17495648500,20550,20550,20550,20500,438
|
|
20240312,114700,17486659950,20550,20500,20550,20500,332
|
|
20240312,114600,17479842900,20500,20500,20500,20500,329
|
|
20240312,114500,17473098400,20500,20500,20550,20500,669
|
|
20240312,114400,17459376350,20500,20500,20500,20450,2092
|
|
20240312,114300,17416498200,20450,20550,20550,20450,1715
|
|
20240312,114200,17381335850,20550,20450,20550,20450,8692
|
|
20240312,114100,17203113400,20450,20450,20500,20450,200
|
|
20240312,114000,17199018600,20500,20400,20500,20400,680
|
|
20240312,113900,17185107850,20400,20450,20500,20400,1411
|
|
20240312,113800,17156256250,20450,20450,20500,20450,1401
|
|
20240312,113700,17127588350,20450,20450,20500,20400,541
|
|
20240312,113600,17116521350,20450,20400,20450,20400,1173
|
|
20240312,113500,17092536500,20400,20450,20450,20400,2937
|
|
20240312,113400,17032577100,20400,20400,20450,20400,2489
|
|
20240312,113300,16981680050,20450,20400,20450,20400,1137
|
|
20240312,113200,16958479200,20450,20450,20450,20400,471
|
|
20240312,113100,16948852550,20450,20400,20450,20400,1006
|
|
20240312,113000,16928319550,20400,20400,20450,20400,599
|
|
20240312,112900,16916099000,20450,20450,20450,20400,553
|
|
20240312,112800,16904813900,20450,20400,20450,20400,632
|
|
20240312,112700,16891898650,20400,20500,20500,20400,6607
|
|
20240312,112600,16756776800,20500,20500,20500,20450,2638
|
|
20240312,112500,16702719900,20500,20500,20500,20450,890
|
|
20240312,112400,16684507450,20500,20500,20500,20450,861
|
|
20240312,112300,16666885750,20500,20500,20500,20450,657
|
|
20240312,112200,16653430850,20450,20500,20500,20450,685
|
|
20240312,112100,16639418200,20500,20500,20500,20450,744
|
|
20240312,112000,16624178950,20500,20450,20500,20450,1109
|
|
20240312,111900,16601467200,20450,20500,20500,20450,2201
|
|
20240312,111800,16556355550,20450,20450,20500,20450,1481
|
|
20240312,111700,16526045850,20500,20500,20500,20450,2286
|
|
20240312,111600,16479185050,20500,20550,20550,20450,3349
|
|
20240312,111500,16410539250,20550,20500,20550,20450,913
|
|
20240312,111400,16391805750,20500,20500,20550,20450,3502
|
|
20240312,111300,16320009150,20500,20550,20550,20450,3104
|
|
20240312,111200,16256373850,20550,20450,20550,20450,14307
|
|
20240312,111100,15962977800,20500,20450,20500,20400,6104
|
|
20240312,111000,15838082350,20450,20400,20450,20400,1368
|
|
20240312,110900,15810111800,20400,20450,20500,20400,4582
|
|
20240312,110800,15716426500,20450,20450,20450,20400,483
|
|
20240312,110700,15706561300,20450,20450,20500,20400,775
|
|
20240312,110600,15690707400,20450,20450,20450,20400,930
|
|
20240312,110500,15671708150,20450,20450,20450,20400,1136
|
|
20240312,110400,15648479700,20450,20450,20450,20400,350
|
|
20240312,110300,15641322450,20450,20500,20500,20400,2110
|
|
20240312,110200,15598172950,20500,20400,20500,20400,4311
|
|
20240312,110100,15509955750,20450,20450,20500,20450,3489
|
|
20240312,110000,15438593800,20450,20400,20500,20400,5018
|
|
20240312,105900,15336003850,20400,20400,20450,20400,5117
|
|
20240312,105800,15231368950,20450,20400,20450,20400,2308
|
|
20240312,105700,15184277700,20400,20400,20450,20400,1314
|
|
20240312,105600,15157460850,20400,20400,20450,20350,2133
|
|
20240312,105500,15113946850,20350,20400,20450,20350,3812
|
|
20240312,105400,15036189600,20400,20400,20450,20400,838
|
|
20240312,105300,15019093500,20400,20400,20450,20350,6826
|
|
20240312,105200,14879840550,20400,20350,20400,20300,11239
|
|
20240312,105100,14651067900,20300,20300,20350,20300,858
|
|
20240312,105000,14633645500,20300,20300,20350,20300,2969
|
|
20240312,104900,14573374750,20300,20350,20350,20300,1197
|
|
20240312,104800,14549073250,20300,20250,20300,20250,1646
|
|
20240312,104700,14515694800,20250,20300,20300,20250,4158
|
|
20240312,104600,14431375800,20250,20300,20350,20250,1403
|
|
20240312,104500,14402901250,20300,20300,20350,20300,4250
|
|
20240312,104400,14316623300,20300,20300,20350,20300,576
|
|
20240312,104300,14304917950,20300,20300,20350,20300,997
|
|
20240312,104200,14284665250,20350,20300,20350,20300,754
|
|
20240312,104100,14269355800,20350,20250,20350,20250,3982
|
|
20240312,104000,14188518000,20300,20250,20300,20250,378
|
|
20240312,103900,14180860450,20250,20250,20300,20250,328
|
|
20240312,103800,14174218350,20250,20250,20250,20200,2033
|
|
20240312,103700,14133075550,20200,20200,20250,20200,2407
|
|
20240312,103600,14084419950,20250,20200,20250,20200,682
|
|
20240312,103500,14070637350,20200,20250,20300,20200,2058
|
|
20240312,103400,14029015850,20300,20250,20300,20200,1492
|
|
20240312,103300,13998810750,20250,20200,20300,20200,1512
|
|
20240312,103200,13968198200,20250,20250,20250,20200,2548
|
|
20240312,103100,13916602900,20250,20200,20250,20200,1271
|
|
20240312,103000,13890922900,20250,20250,20250,20200,1680
|
|
20240312,102900,13856904500,20250,20250,20300,20250,2325
|
|
20240312,102800,13809812850,20250,20250,20300,20200,625
|
|
20240312,102700,13797157650,20250,20250,20300,20250,653
|
|
20240312,102600,13783934350,20200,20250,20300,20200,1900
|
|
20240312,102500,13745455350,20250,20250,20300,20200,3056
|
|
20240312,102400,13683571200,20250,20250,20300,20250,969
|
|
20240312,102300,13663948800,20300,20300,20300,20250,817
|
|
20240312,102200,13647399550,20250,20250,20300,20250,459
|
|
20240312,102100,13638104300,20250,20250,20300,20250,1451
|
|
20240312,102000,13608713150,20300,20300,20300,20250,1639
|
|
20240312,101900,13575487250,20250,20300,20300,20250,534
|
|
20240312,101800,13564668700,20300,20250,20300,20250,5242
|
|
20240312,101700,13458460450,20250,20250,20300,20250,1142
|
|
20240312,101600,13435318950,20300,20350,20350,20250,1531
|
|
20240312,101500,13404250700,20350,20300,20350,20300,1265
|
|
20240312,101400,13378558950,20300,20350,20350,20300,2068
|
|
20240312,101300,13336565400,20350,20350,20350,20300,1374
|
|
20240312,101200,13308627200,20300,20300,20350,20300,674
|
|
20240312,101100,13294932700,20300,20300,20350,20250,3181
|
|
20240312,101000,13230363800,20300,20250,20300,20250,557
|
|
20240312,100900,13219073700,20300,20250,20300,20250,540
|
|
20240312,100800,13208131750,20250,20250,20300,20250,759
|
|
20240312,100700,13192761750,20250,20300,20350,20250,9476
|
|
20240312,100600,13000591300,20350,20350,20350,20300,2500
|
|
20240312,100500,12949719000,20350,20300,20350,20300,1591
|
|
20240312,100400,12917407150,20300,20400,20400,20300,2779
|
|
20240312,100300,12860854450,20400,20350,20400,20350,1035
|
|
20240312,100200,12839789250,20350,20350,20400,20350,1234
|
|
20240312,100100,12814676400,20350,20350,20400,20350,735
|
|
20240312,100000,12799710300,20400,20350,20400,20350,2445
|
|
20240312,095900,12749944900,20350,20350,20400,20350,5320
|
|
20240312,095800,12641430100,20350,20350,20400,20350,1711
|
|
20240312,095700,12606589350,20350,20400,20400,20350,2497
|
|
20240312,095600,12555753150,20400,20400,20450,20400,4088
|
|
20240312,095500,12472357850,20400,20450,20450,20400,1657
|
|
20240312,095400,12438482750,20450,20450,20500,20450,1855
|
|
20240312,095300,12400542400,20450,20450,20500,20400,7514
|
|
20240312,095200,12246870550,20450,20400,20450,20350,6764
|
|
20240312,095100,12108645650,20400,20400,20400,20350,2177
|
|
20240312,095000,12064302650,20350,20350,20400,20350,2568
|
|
20240312,094900,12012023450,20350,20250,20400,20250,6237
|
|
20240312,094800,11885201450,20300,20300,20300,20250,4716
|
|
20240312,094700,11789469350,20350,20300,20350,20250,3340
|
|
20240312,094600,11721647600,20300,20250,20350,20250,2266
|
|
20240312,094500,11675647550,20300,20300,20350,20250,3113
|
|
20240312,094400,11612486550,20300,20350,20350,20300,3910
|
|
20240312,094300,11533029000,20300,20300,20350,20300,4243
|
|
20240312,094200,11446876600,20350,20400,20400,20300,1918
|
|
20240312,094100,11407840600,20400,20300,20400,20300,5096
|
|
20240312,094000,11304134500,20300,20300,20350,20250,4488
|
|
20240312,093900,11213036800,20250,20150,20250,20150,4392
|
|
20240312,093800,11124241250,20200,20150,20250,20150,6786
|
|
20240312,093700,10987172650,20150,20150,20200,20100,13545
|
|
20240312,093600,10714251200,20150,20250,20250,20150,8844
|
|
20240312,093500,10535643400,20200,20250,20250,20200,4241
|
|
20240312,093400,10449909050,20200,20200,20250,20200,3825
|
|
20240312,093300,10372507700,20250,20250,20250,20200,3714
|
|
20240312,093200,10297477000,20200,20250,20250,20200,8705
|
|
20240312,093100,10121313450,20250,20300,20350,20250,8626
|
|
20240312,093000,9946324250,20350,20350,20400,20350,9278
|
|
20240312,092900,9757495200,20350,20450,20450,20350,3895
|
|
20240312,092800,9678029250,20450,20450,20450,20400,2578
|
|
20240312,092700,9625410650,20400,20400,20450,20350,3211
|
|
20240312,092600,9559915300,20400,20400,20450,20400,6391
|
|
20240312,092500,9429537800,20400,20400,20450,20400,4030
|
|
20240312,092400,9347318150,20400,20400,20450,20350,5338
|
|
20240312,092300,9238414550,20400,20450,20450,20400,7459
|
|
20240312,092200,9086118450,20450,20450,20500,20400,6563
|
|
20240312,092100,8951934600,20450,20450,20500,20400,6435
|
|
20240312,092000,8820407950,20450,20550,20600,20450,21494
|
|
20240312,091900,8379931850,20550,20600,20700,20450,41822
|
|
20240312,091800,7519834700,20550,20600,20650,20550,26360
|
|
20240312,091700,6976580200,20650,20600,20700,20550,37400
|
|
20240312,091600,6205491300,20600,20500,20600,20450,29364
|
|
20240312,091500,5602657800,20450,20500,20550,20400,37142
|
|
20240312,091400,4841911100,20500,20450,20500,20400,22406
|
|
20240312,091300,4383825350,20450,20300,20450,20300,22182
|
|
20240312,091200,3931747550,20300,20200,20300,20200,9131
|
|
20240312,091100,3746780250,20200,20150,20250,20150,13803
|
|
20240312,091000,3468062300,20200,20150,20200,20100,14185
|
|
20240312,090900,3182406200,20150,20150,20200,20150,3868
|
|
20240312,090800,3104370850,20150,20150,20200,20100,4146
|
|
20240312,090700,3020826200,20100,20100,20200,20050,8478
|
|
20240312,090600,2850020600,20050,20050,20100,20000,14834
|
|
20240312,090500,2552528800,20100,20050,20100,20050,7561
|
|
20240312,090400,2400825450,20100,20200,20250,20050,36662
|
|
20240312,090300,1663007950,20200,20200,20250,20150,11043
|
|
20240312,090200,1439938800,20150,20200,20200,20100,4210
|
|
20240312,090100,1355063500,20150,20250,20300,20100,22828
|
|
20240312,090000,893798050,20250,20200,20400,20200,42547
|