690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,202700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,202600,1601513600,42250,42250,42250,42250,0
|
|
20240322,202500,1601513600,42250,42250,42250,42250,0
|
|
20240322,202400,1601513600,42250,42250,42250,42250,0
|
|
20240322,202300,1601513600,42250,42250,42250,42250,0
|
|
20240322,202200,1601513600,42250,42250,42250,42250,0
|
|
20240322,202100,1601513600,42250,42250,42250,42250,0
|
|
20240322,202000,1601513600,42250,42250,42250,42250,0
|
|
20240322,201900,1601513600,42250,42250,42250,42250,0
|
|
20240322,201800,1601513600,42250,42250,42250,42250,0
|
|
20240322,201700,1601513600,42250,42250,42250,42250,0
|
|
20240322,201600,1601513600,42250,42250,42250,42250,0
|
|
20240322,201500,1601513600,42250,42250,42250,42250,0
|
|
20240322,201400,1601513600,42250,42250,42250,42250,0
|
|
20240322,201300,1601513600,42250,42250,42250,42250,0
|
|
20240322,201200,1601513600,42250,42250,42250,42250,0
|
|
20240322,201100,1601513600,42250,42250,42250,42250,0
|
|
20240322,201000,1601513600,42250,42250,42250,42250,0
|
|
20240322,200900,1601513600,42250,42250,42250,42250,0
|
|
20240322,200800,1601513600,42250,42250,42250,42250,0
|
|
20240322,200700,1601513600,42250,42250,42250,42250,0
|
|
20240322,200600,1601513600,42250,42250,42250,42250,0
|
|
20240322,200500,1601513600,42250,42250,42250,42250,0
|
|
20240322,200400,1601513600,42250,42250,42250,42250,0
|
|
20240322,200300,1601513600,42250,42250,42250,42250,0
|
|
20240322,200200,1601513600,42250,42250,42250,42250,0
|
|
20240322,200100,1601513600,42250,42250,42250,42250,0
|
|
20240322,200000,1601513600,42250,42250,42250,42250,0
|
|
20240322,195900,1601513600,42250,42250,42250,42250,0
|
|
20240322,195800,1601513600,42250,42250,42250,42250,0
|
|
20240322,195700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,195600,1601513600,42250,42250,42250,42250,0
|
|
20240322,195500,1601513600,42250,42250,42250,42250,0
|
|
20240322,195400,1601513600,42250,42250,42250,42250,0
|
|
20240322,195300,1601513600,42250,42250,42250,42250,0
|
|
20240322,195200,1601513600,42250,42250,42250,42250,0
|
|
20240322,195100,1601513600,42250,42250,42250,42250,0
|
|
20240322,195000,1601513600,42250,42250,42250,42250,0
|
|
20240322,194900,1601513600,42250,42250,42250,42250,0
|
|
20240322,194800,1601513600,42250,42250,42250,42250,0
|
|
20240322,194700,1601513600,42250,42250,42250,42250,0
|
|
20240322,194600,1601513600,42250,42250,42250,42250,0
|
|
20240322,194500,1601513600,42250,42250,42250,42250,0
|
|
20240322,194400,1601513600,42250,42250,42250,42250,0
|
|
20240322,194300,1601513600,42250,42250,42250,42250,0
|
|
20240322,194200,1601513600,42250,42250,42250,42250,0
|
|
20240322,194100,1601513600,42250,42250,42250,42250,0
|
|
20240322,194000,1601513600,42250,42250,42250,42250,0
|
|
20240322,193900,1601513600,42250,42250,42250,42250,0
|
|
20240322,193800,1601513600,42250,42250,42250,42250,0
|
|
20240322,193700,1601513600,42250,42250,42250,42250,0
|
|
20240322,193600,1601513600,42250,42250,42250,42250,0
|
|
20240322,193500,1601513600,42250,42250,42250,42250,0
|
|
20240322,193400,1601513600,42250,42250,42250,42250,0
|
|
20240322,193300,1601513600,42250,42250,42250,42250,0
|
|
20240322,193200,1601513600,42250,42250,42250,42250,0
|
|
20240322,193100,1601513600,42250,42250,42250,42250,0
|
|
20240322,193000,1601513600,42250,42250,42250,42250,0
|
|
20240322,192900,1601513600,42250,42250,42250,42250,0
|
|
20240322,192800,1601513600,42250,42250,42250,42250,0
|
|
20240322,192700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,192600,1601513600,42250,42250,42250,42250,0
|
|
20240322,192500,1601513600,42250,42250,42250,42250,0
|
|
20240322,192400,1601513600,42250,42250,42250,42250,0
|
|
20240322,192300,1601513600,42250,42250,42250,42250,0
|
|
20240322,192200,1601513600,42250,42250,42250,42250,0
|
|
20240322,192100,1601513600,42250,42250,42250,42250,0
|
|
20240322,192000,1601513600,42250,42250,42250,42250,0
|
|
20240322,191900,1601513600,42250,42250,42250,42250,0
|
|
20240322,191800,1601513600,42250,42250,42250,42250,0
|
|
20240322,191700,1601513600,42250,42250,42250,42250,0
|
|
20240322,191600,1601513600,42250,42250,42250,42250,0
|
|
20240322,191500,1601513600,42250,42250,42250,42250,0
|
|
20240322,191400,1601513600,42250,42250,42250,42250,0
|
|
20240322,191300,1601513600,42250,42250,42250,42250,0
|
|
20240322,191200,1601513600,42250,42250,42250,42250,0
|
|
20240322,191100,1601513600,42250,42250,42250,42250,0
|
|
20240322,191000,1601513600,42250,42250,42250,42250,0
|
|
20240322,190900,1601513600,42250,42250,42250,42250,0
|
|
20240322,190800,1601513600,42250,42250,42250,42250,0
|
|
20240322,190700,1601513600,42250,42250,42250,42250,0
|
|
20240322,190600,1601513600,42250,42250,42250,42250,0
|
|
20240322,190500,1601513600,42250,42250,42250,42250,0
|
|
20240322,190400,1601513600,42250,42250,42250,42250,0
|
|
20240322,190300,1601513600,42250,42250,42250,42250,0
|
|
20240322,190200,1601513600,42250,42250,42250,42250,0
|
|
20240322,190100,1601513600,42250,42250,42250,42250,0
|
|
20240322,190000,1601513600,42250,42250,42250,42250,0
|
|
20240322,185900,1601513600,42250,42250,42250,42250,0
|
|
20240322,185800,1601513600,42250,42250,42250,42250,0
|
|
20240322,185700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,185600,1601513600,42250,42250,42250,42250,0
|
|
20240322,185500,1601513600,42250,42250,42250,42250,0
|
|
20240322,185400,1601513600,42250,42250,42250,42250,0
|
|
20240322,185300,1601513600,42250,42250,42250,42250,0
|
|
20240322,185200,1601513600,42250,42250,42250,42250,0
|
|
20240322,185100,1601513600,42250,42250,42250,42250,0
|
|
20240322,185000,1601513600,42250,42250,42250,42250,0
|
|
20240322,184900,1601513600,42250,42250,42250,42250,0
|
|
20240322,184800,1601513600,42250,42250,42250,42250,0
|
|
20240322,184700,1601513600,42250,42250,42250,42250,0
|
|
20240322,184600,1601513600,42250,42250,42250,42250,0
|
|
20240322,184500,1601513600,42250,42250,42250,42250,0
|
|
20240322,184400,1601513600,42250,42250,42250,42250,0
|
|
20240322,184300,1601513600,42250,42250,42250,42250,0
|
|
20240322,184200,1601513600,42250,42250,42250,42250,0
|
|
20240322,184100,1601513600,42250,42250,42250,42250,0
|
|
20240322,184000,1601513600,42250,42250,42250,42250,0
|
|
20240322,183900,1601513600,42250,42250,42250,42250,0
|
|
20240322,183800,1601513600,42250,42250,42250,42250,0
|
|
20240322,183700,1601513600,42250,42250,42250,42250,0
|
|
20240322,183600,1601513600,42250,42250,42250,42250,0
|
|
20240322,183500,1601513600,42250,42250,42250,42250,0
|
|
20240322,183400,1601513600,42250,42250,42250,42250,0
|
|
20240322,183300,1601513600,42250,42250,42250,42250,0
|
|
20240322,183200,1601513600,42250,42250,42250,42250,0
|
|
20240322,183100,1601513600,42250,42250,42250,42250,0
|
|
20240322,183000,1601513600,42250,42250,42250,42250,0
|
|
20240322,182900,1601513600,42250,42250,42250,42250,0
|
|
20240322,182800,1601513600,42250,42250,42250,42250,0
|
|
20240322,182700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,182600,1601513600,42250,42250,42250,42250,0
|
|
20240322,182500,1601513600,42250,42250,42250,42250,0
|
|
20240322,182400,1601513600,42250,42250,42250,42250,0
|
|
20240322,182300,1601513600,42250,42250,42250,42250,0
|
|
20240322,182200,1601513600,42250,42250,42250,42250,0
|
|
20240322,182100,1601513600,42250,42250,42250,42250,0
|
|
20240322,182000,1601513600,42250,42250,42250,42250,0
|
|
20240322,181900,1601513600,42250,42250,42250,42250,0
|
|
20240322,181800,1601513600,42250,42250,42250,42250,0
|
|
20240322,181700,1601513600,42250,42250,42250,42250,0
|
|
20240322,181600,1601513600,42250,42250,42250,42250,0
|
|
20240322,181500,1601513600,42250,42250,42250,42250,0
|
|
20240322,181400,1601513600,42250,42250,42250,42250,0
|
|
20240322,181300,1601513600,42250,42250,42250,42250,0
|
|
20240322,181200,1601513600,42250,42250,42250,42250,0
|
|
20240322,181100,1601513600,42250,42250,42250,42250,0
|
|
20240322,181000,1601513600,42250,42250,42250,42250,0
|
|
20240322,180900,1601513600,42250,42250,42250,42250,0
|
|
20240322,180800,1601513600,42250,42250,42250,42250,0
|
|
20240322,180700,1601513600,42250,42250,42250,42250,0
|
|
20240322,180600,1601513600,42250,42250,42250,42250,0
|
|
20240322,180500,1601513600,42250,42250,42250,42250,0
|
|
20240322,180400,1601513600,42250,42250,42250,42250,0
|
|
20240322,180300,1601513600,42250,42250,42250,42250,0
|
|
20240322,180200,1601513600,42250,42250,42250,42250,0
|
|
20240322,180100,1601513600,42250,42250,42250,42250,0
|
|
20240322,180000,1601513600,42250,42250,42250,42250,0
|
|
20240322,175900,1601513600,42250,42250,42250,42250,0
|
|
20240322,175800,1601513600,42250,42250,42250,42250,0
|
|
20240322,175700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,175600,1601513600,42250,42250,42250,42250,0
|
|
20240322,175500,1601513600,42250,42250,42250,42250,0
|
|
20240322,175400,1601513600,42250,42250,42250,42250,0
|
|
20240322,175300,1601513600,42250,42250,42250,42250,0
|
|
20240322,175200,1601513600,42250,42250,42250,42250,0
|
|
20240322,175100,1601513600,42250,42250,42250,42250,0
|
|
20240322,175000,1601513600,42250,42250,42250,42250,0
|
|
20240322,174900,1601513600,42250,42250,42250,42250,0
|
|
20240322,174800,1601513600,42250,42250,42250,42250,0
|
|
20240322,174700,1601513600,42250,42250,42250,42250,0
|
|
20240322,174600,1601513600,42250,42250,42250,42250,0
|
|
20240322,174500,1601513600,42250,42250,42250,42250,0
|
|
20240322,174400,1601513600,42250,42250,42250,42250,0
|
|
20240322,174300,1601513600,42250,42250,42250,42250,0
|
|
20240322,174200,1601513600,42250,42250,42250,42250,0
|
|
20240322,174100,1601513600,42250,42250,42250,42250,0
|
|
20240322,174000,1601513600,42250,42250,42250,42250,0
|
|
20240322,173900,1601513600,42250,42250,42250,42250,0
|
|
20240322,173800,1601513600,42250,42250,42250,42250,0
|
|
20240322,173700,1601513600,42250,42250,42250,42250,0
|
|
20240322,173600,1601513600,42250,42250,42250,42250,0
|
|
20240322,173500,1601513600,42250,42250,42250,42250,0
|
|
20240322,173400,1601513600,42250,42250,42250,42250,0
|
|
20240322,173300,1601513600,42250,42250,42250,42250,0
|
|
20240322,173200,1601513600,42250,42250,42250,42250,0
|
|
20240322,173100,1601513600,42250,42250,42250,42250,0
|
|
20240322,173000,1601513600,42250,42250,42250,42250,0
|
|
20240322,172900,1601513600,42250,42250,42250,42250,0
|
|
20240322,172800,1601513600,42250,42250,42250,42250,0
|
|
20240322,172700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,172600,1601513600,42250,42250,42250,42250,0
|
|
20240322,172500,1601513600,42250,42250,42250,42250,0
|
|
20240322,172400,1601513600,42250,42250,42250,42250,0
|
|
20240322,172300,1601513600,42250,42250,42250,42250,0
|
|
20240322,172200,1601513600,42250,42250,42250,42250,0
|
|
20240322,172100,1601513600,42250,42250,42250,42250,0
|
|
20240322,172000,1601513600,42250,42250,42250,42250,0
|
|
20240322,171900,1601513600,42250,42250,42250,42250,0
|
|
20240322,171800,1601513600,42250,42250,42250,42250,0
|
|
20240322,171700,1601513600,42250,42250,42250,42250,0
|
|
20240322,171600,1601513600,42250,42250,42250,42250,0
|
|
20240322,171500,1601513600,42250,42250,42250,42250,0
|
|
20240322,171400,1601513600,42250,42250,42250,42250,0
|
|
20240322,171300,1601513600,42250,42250,42250,42250,0
|
|
20240322,171200,1601513600,42250,42250,42250,42250,0
|
|
20240322,171100,1601513600,42250,42250,42250,42250,0
|
|
20240322,171000,1601513600,42250,42250,42250,42250,0
|
|
20240322,170900,1601513600,42250,42250,42250,42250,0
|
|
20240322,170800,1601513600,42250,42250,42250,42250,0
|
|
20240322,170700,1601513600,42250,42250,42250,42250,0
|
|
20240322,170600,1601513600,42250,42250,42250,42250,0
|
|
20240322,170500,1601513600,42250,42250,42250,42250,0
|
|
20240322,170400,1601513600,42250,42250,42250,42250,0
|
|
20240322,170300,1601513600,42250,42250,42250,42250,0
|
|
20240322,170200,1601513600,42250,42250,42250,42250,0
|
|
20240322,170100,1601513600,42250,42250,42250,42250,0
|
|
20240322,170000,1601513600,42250,42250,42250,42250,0
|
|
20240322,165900,1601513600,42250,42250,42250,42250,0
|
|
20240322,165800,1601513600,42250,42250,42250,42250,0
|
|
20240322,165700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,165600,1601513600,42250,42250,42250,42250,0
|
|
20240322,165500,1601513600,42250,42250,42250,42250,0
|
|
20240322,165400,1601513600,42250,42250,42250,42250,0
|
|
20240322,165300,1601513600,42250,42250,42250,42250,0
|
|
20240322,165200,1601513600,42250,42250,42250,42250,0
|
|
20240322,165100,1601513600,42250,42250,42250,42250,0
|
|
20240322,165000,1601513600,42250,42250,42250,42250,0
|
|
20240322,164900,1601513600,42250,42250,42250,42250,0
|
|
20240322,164800,1601513600,42250,42250,42250,42250,0
|
|
20240322,164700,1601513600,42250,42250,42250,42250,0
|
|
20240322,164600,1601513600,42250,42250,42250,42250,0
|
|
20240322,164500,1601513600,42250,42250,42250,42250,0
|
|
20240322,164400,1601513600,42250,42250,42250,42250,0
|
|
20240322,164300,1601513600,42250,42250,42250,42250,0
|
|
20240322,164200,1601513600,42250,42250,42250,42250,0
|
|
20240322,164100,1601513600,42250,42250,42250,42250,0
|
|
20240322,164000,1601513600,42250,42250,42250,42250,0
|
|
20240322,163900,1601513600,42250,42250,42250,42250,0
|
|
20240322,163800,1601513600,42250,42250,42250,42250,0
|
|
20240322,163700,1601513600,42250,42250,42250,42250,0
|
|
20240322,163600,1601513600,42250,42250,42250,42250,0
|
|
20240322,163500,1601513600,42250,42250,42250,42250,0
|
|
20240322,163400,1601513600,42250,42250,42250,42250,0
|
|
20240322,163300,1601513600,42250,42250,42250,42250,0
|
|
20240322,163200,1601513600,42250,42250,42250,42250,0
|
|
20240322,163100,1601513600,42250,42250,42250,42250,0
|
|
20240322,163000,1601513600,42250,42250,42250,42250,0
|
|
20240322,162900,1601513600,42250,42250,42250,42250,0
|
|
20240322,162800,1601513600,42250,42250,42250,42250,0
|
|
20240322,162700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,162600,1601513600,42250,42250,42250,42250,0
|
|
20240322,162500,1601513600,42250,42250,42250,42250,0
|
|
20240322,162400,1601513600,42250,42250,42250,42250,0
|
|
20240322,162300,1601513600,42250,42250,42250,42250,0
|
|
20240322,162200,1601513600,42250,42250,42250,42250,0
|
|
20240322,162100,1601513600,42250,42250,42250,42250,0
|
|
20240322,162000,1601513600,42250,42250,42250,42250,0
|
|
20240322,161900,1601513600,42250,42250,42250,42250,0
|
|
20240322,161800,1601513600,42250,42250,42250,42250,0
|
|
20240322,161700,1601513600,42250,42250,42250,42250,0
|
|
20240322,161600,1601513600,42250,42250,42250,42250,0
|
|
20240322,161500,1601513600,42250,42250,42250,42250,0
|
|
20240322,161400,1601513600,42250,42250,42250,42250,0
|
|
20240322,161300,1601513600,42250,42250,42250,42250,0
|
|
20240322,161200,1601513600,42250,42250,42250,42250,0
|
|
20240322,161100,1601513600,42250,42250,42250,42250,0
|
|
20240322,161000,1601513600,42250,42250,42250,42250,0
|
|
20240322,160900,1601513600,42250,42250,42250,42250,0
|
|
20240322,160800,1601513600,42250,42250,42250,42250,0
|
|
20240322,160700,1601513600,42250,42250,42250,42250,0
|
|
20240322,160600,1601513600,42250,42250,42250,42250,0
|
|
20240322,160500,1601513600,42250,42250,42250,42250,0
|
|
20240322,160400,1601513600,42250,42250,42250,42250,0
|
|
20240322,160300,1601513600,42250,42250,42250,42250,0
|
|
20240322,160200,1601513600,42250,42250,42250,42250,0
|
|
20240322,160100,1601513600,42250,42250,42250,42250,0
|
|
20240322,160000,1601513600,42250,42250,42250,42250,0
|
|
20240322,155900,1601513600,42250,42250,42250,42250,0
|
|
20240322,155800,1601513600,42250,42250,42250,42250,0
|
|
20240322,155700,1601513600,42250,42250,42250,42250,1455
|
|
20240322,155600,1601513600,42250,42250,42250,42250,0
|
|
20240322,155500,1601513600,42250,42250,42250,42250,0
|
|
20240322,155400,1601513600,42250,42250,42250,42250,0
|
|
20240322,155300,1601513600,42250,42250,42250,42250,0
|
|
20240322,155200,1601513600,42250,42250,42250,42250,0
|
|
20240322,155100,1601513600,42250,42250,42250,42250,0
|
|
20240322,155000,1601513600,42250,42250,42250,42250,0
|
|
20240322,154900,1601513600,42250,42250,42250,42250,0
|
|
20240322,154800,1601513600,42250,42250,42250,42250,0
|
|
20240322,154700,1601513600,42250,42250,42250,42250,0
|
|
20240322,154600,1601513600,42250,42250,42250,42250,0
|
|
20240322,154500,1601513600,42250,42250,42250,42250,0
|
|
20240322,154400,1601513600,42250,42250,42250,42250,0
|
|
20240322,154300,1601513600,42250,42250,42250,42250,0
|
|
20240322,154200,1601513600,42250,42250,42250,42250,0
|
|
20240322,154100,1601513600,42250,42250,42250,42250,0
|
|
20240322,154000,1601513600,42250,42250,42250,42250,0
|
|
20240322,153900,1601513600,42250,42250,42250,42250,0
|
|
20240322,153800,1601513600,42250,42250,42250,42250,0
|
|
20240322,153700,1601513600,42250,42250,42250,42250,0
|
|
20240322,153600,1601513600,42250,42250,42250,42250,0
|
|
20240322,153500,1601513600,42250,42250,42250,42250,0
|
|
20240322,153400,1601513600,42250,42250,42250,42250,0
|
|
20240322,153300,1601513600,42250,42250,42250,42250,0
|
|
20240322,153200,1601513600,42250,42250,42250,42250,0
|
|
20240322,153100,1601513600,42250,42250,42250,42250,0
|
|
20240322,153000,1601513600,42250,42250,42250,42250,1455
|
|
20240322,152900,1540039850,42250,42250,42250,42250,0
|
|
20240322,152800,1540039850,42250,42250,42250,42250,0
|
|
20240322,152700,1540039850,42250,42250,42250,42250,0
|
|
20240322,152600,1540039850,42250,42250,42250,42250,0
|
|
20240322,152500,1540039850,42250,42250,42250,42250,0
|
|
20240322,152400,1540039850,42250,42250,42250,42250,0
|
|
20240322,152300,1540039850,42250,42250,42250,42250,0
|
|
20240322,152200,1540039850,42250,42250,42250,42250,0
|
|
20240322,152100,1540039850,42250,42250,42250,42250,0
|
|
20240322,152000,1540039850,42250,42250,42250,42250,0
|
|
20240322,151900,1540039850,42250,42450,42450,42250,32
|
|
20240322,151800,1538683400,42400,42300,42400,42250,201
|
|
20240322,151700,1530165200,42300,42350,42350,42250,23
|
|
20240322,151600,1529191800,42350,42300,42350,42300,138
|
|
20240322,151500,1523354100,42300,42300,42300,42250,11
|
|
20240322,151400,1522888850,42350,42350,42400,42300,24
|
|
20240322,151300,1521873450,42350,42350,42400,42350,209
|
|
20240322,151200,1513022200,42350,42350,42350,42350,12
|
|
20240322,151100,1512514000,42350,42350,42350,42350,365
|
|
20240322,151000,1497056250,42300,42350,42350,42250,51
|
|
20240322,150900,1494898600,42300,42250,42350,42200,47
|
|
20240322,150800,1492910600,42250,42250,42350,42250,108
|
|
20240322,150700,1488346000,42250,42250,42250,42250,7
|
|
20240322,150600,1488050250,42250,42250,42250,42250,4
|
|
20240322,150500,1487881250,42200,42250,42250,42200,12
|
|
20240322,150400,1487374650,42250,42200,42250,42200,5
|
|
20240322,150300,1487163500,42250,42250,42250,42250,63
|
|
20240322,150200,1484501750,42350,42200,42350,42200,38
|
|
20240322,150100,1482896500,42050,42150,42150,42050,102
|
|
20240322,150000,1478605150,42100,42150,42150,42100,63
|
|
20240322,145900,1475951200,42350,42100,42350,42100,266
|
|
20240322,145800,1464736050,42100,42100,42150,42050,92
|
|
20240322,145700,1460862850,42100,42150,42150,42100,15
|
|
20240322,145600,1460231200,42150,42150,42150,42050,82
|
|
20240322,145500,1456782200,42200,42050,42200,42050,35
|
|
20240322,145400,1455309150,42150,42100,42150,42050,267
|
|
20240322,145300,1444060900,42050,42150,42150,42050,121
|
|
20240322,145200,1438972750,42150,42150,42150,42150,10
|
|
20240322,145100,1438551250,42150,42150,42200,42150,88
|
|
20240322,145000,1434841850,42200,42150,42200,42150,17
|
|
20240322,144900,1434125150,42150,42000,42150,42000,112
|
|
20240322,144800,1429414500,42150,42050,42150,42000,147
|
|
20240322,144700,1423227550,42050,42050,42100,42050,72
|
|
20240322,144600,1420199900,42050,42050,42050,42050,80
|
|
20240322,144500,1416835900,42050,42100,42100,42050,119
|
|
20240322,144400,1411831650,42050,42050,42100,42050,87
|
|
20240322,144300,1408173100,42050,42100,42100,42050,19
|
|
20240322,144200,1407373950,42050,42100,42100,42050,67
|
|
20240322,144100,1404556400,42100,42050,42150,42050,77
|
|
20240322,144000,1401318250,42050,42100,42150,42050,29
|
|
20240322,143900,1400096600,42050,42050,42150,42050,94
|
|
20240322,143800,1396139750,42100,42150,42150,42100,37
|
|
20240322,143700,1394581100,42100,42050,42100,42050,100
|
|
20240322,143600,1390372600,42100,42100,42100,42100,18
|
|
20240322,143500,1389614800,42050,42150,42150,42050,109
|
|
20240322,143400,1385026250,42050,42100,42100,42050,86
|
|
20240322,143300,1381406650,42150,42100,42150,42100,14
|
|
20240322,143200,1380817050,42150,42150,42150,42050,76
|
|
20240322,143100,1377620850,42100,42100,42150,42100,698
|
|
20240322,143000,1348201700,42050,42050,42050,42050,414
|
|
20240322,142900,1330793000,42100,42100,42100,42100,63
|
|
20240322,142800,1328140700,42100,42100,42100,42100,10
|
|
20240322,142700,1327719700,42100,42100,42150,42100,85
|
|
20240322,142600,1324141150,42150,42100,42150,42100,33
|
|
20240322,142500,1322750700,42100,42150,42150,42100,79
|
|
20240322,142400,1319424600,42150,42100,42150,42100,43
|
|
20240322,142300,1317613050,42100,42150,42150,42100,86
|
|
20240322,142200,1313992300,42100,42100,42100,42100,73
|
|
20240322,142100,1310919000,42150,42100,42150,42100,16
|
|
20240322,142000,1310245200,42100,42150,42150,42100,99
|
|
20240322,141900,1306076500,42150,42150,42150,42150,18
|
|
20240322,141800,1305317800,42100,42100,42150,42100,133
|
|
20240322,141700,1299715700,42100,42150,42150,42100,11
|
|
20240322,141600,1299252550,42100,42100,42100,42100,83
|
|
20240322,141500,1295758250,42100,42150,42150,42100,68
|
|
20240322,141400,1292895200,42100,42050,42100,42050,12
|
|
20240322,141300,1292390100,42050,42050,42100,42050,247
|
|
20240322,141200,1281995500,42050,42050,42050,42050,10
|
|
20240322,141100,1281575000,42050,42100,42100,42000,95
|
|
20240322,141000,1277583200,42050,42050,42050,42050,80
|
|
20240322,140900,1274219200,42050,42050,42050,42050,30
|
|
20240322,140800,1272957700,42100,42100,42150,42100,74
|
|
20240322,140700,1269841850,42050,42100,42100,42050,5
|
|
20240322,140600,1269631500,42150,42050,42150,42000,124
|
|
20240322,140500,1264418100,42100,42000,42100,42000,127
|
|
20240322,140400,1259073200,42000,42050,42050,42000,82
|
|
20240322,140300,1255628700,42000,42000,42000,42000,53
|
|
20240322,140200,1253402700,42050,42000,42050,42000,30
|
|
20240322,140100,1252142200,42100,42050,42100,42000,210
|
|
20240322,140000,1243311900,42050,41950,42050,41950,267
|
|
20240322,135900,1232106450,41950,41950,42000,41950,166
|
|
20240322,135800,1225135100,42000,41950,42000,41950,36
|
|
20240322,135700,1223624850,41950,41950,42000,41950,58
|
|
20240322,135600,1221189750,42000,42000,42000,42000,55
|
|
20240322,135500,1218879750,41950,41950,42000,41950,74
|
|
20240322,135400,1215772450,42000,42000,42000,42000,374
|
|
20240322,135300,1200064450,42000,42000,42000,42000,203
|
|
20240322,135200,1191538450,42000,42050,42050,42000,329
|
|
20240322,135100,1177708800,42000,42000,42000,42000,98
|
|
20240322,135000,1173592800,42000,42000,42000,42000,43
|
|
20240322,134900,1171786800,42000,42050,42100,41950,567
|
|
20240322,134800,1147983800,42050,42000,42050,42000,68
|
|
20240322,134700,1145125550,42000,42000,42000,41950,105
|
|
20240322,134600,1140715750,42050,42050,42100,41950,3255
|
|
20240322,134500,1004056700,42050,42050,42100,42050,162
|
|
20240322,134400,997243550,42050,42050,42050,42050,76
|
|
20240322,134300,994047750,42050,42000,42050,42000,108
|
|
20240322,134200,989508350,42050,42050,42050,42000,76
|
|
20240322,134100,986315400,42000,42050,42050,42000,96
|
|
20240322,134000,982281800,42000,42050,42050,42000,242
|
|
20240322,133900,972108050,42050,42050,42100,42050,117
|
|
20240322,133800,967188150,42050,42050,42050,42050,24
|
|
20240322,133700,966178950,42050,42050,42100,42050,258
|
|
20240322,133600,955323650,42050,42100,42100,42050,107
|
|
20240322,133500,950820200,42050,42050,42050,42050,135
|
|
20240322,133400,945143450,42050,42050,42050,42050,41
|
|
20240322,133300,943419400,42050,42100,42100,42050,77
|
|
20240322,133200,940181500,42050,42100,42100,42050,72
|
|
20240322,133100,937150800,42100,42100,42100,42100,74
|
|
20240322,133000,934035400,42100,42100,42100,42100,84
|
|
20240322,132900,930499000,42100,42050,42100,42050,104
|
|
20240322,132800,926124900,42050,42050,42100,42050,99
|
|
20240322,132700,921960850,42050,42050,42100,42050,221
|
|
20240322,132600,912660750,42100,42100,42100,42050,21
|
|
20240322,132500,911776950,42100,42100,42100,42050,97
|
|
20240322,132400,907697100,42100,42100,42150,42100,70
|
|
20240322,132300,904750050,42100,42100,42100,42050,88
|
|
20240322,132200,901048900,42100,42100,42100,42050,91
|
|
20240322,132100,897220800,42050,42100,42100,42050,102
|
|
20240322,132000,892930650,42050,42050,42050,42050,131
|
|
20240322,131900,887422100,42050,42050,42050,42050,24
|
|
20240322,131800,886412900,42100,42100,42100,42100,117
|
|
20240322,131700,881487200,42150,42050,42150,42050,48
|
|
20240322,131600,879466800,42050,42100,42100,42050,112
|
|
20240322,131500,874756250,42050,42100,42100,42050,22
|
|
20240322,131400,873830150,42150,42100,42150,42050,116
|
|
20240322,131300,868949150,42100,42050,42100,42050,86
|
|
20240322,131200,865332350,42100,42100,42100,42100,146
|
|
20240322,131100,859185750,42100,42100,42100,42100,64
|
|
20240322,131000,856491350,42100,42100,42150,42100,101
|
|
20240322,130900,852239050,42100,42100,42150,42100,75
|
|
20240322,130800,849080950,42150,42150,42150,42100,132
|
|
20240322,130700,843523600,42100,42100,42100,42100,10
|
|
20240322,130600,843102600,42100,42100,42100,42100,135
|
|
20240322,130500,837419100,42100,42150,42150,42100,31
|
|
20240322,130400,836112950,42100,42150,42150,42100,115
|
|
20240322,130300,831271400,42150,42100,42150,42100,19
|
|
20240322,130200,830471050,42100,42150,42150,42100,105
|
|
20240322,130100,826047950,42150,42200,42200,42150,69
|
|
20240322,130000,823137650,42200,42200,42250,42200,35
|
|
20240322,125900,821660600,42200,42200,42200,42200,83
|
|
20240322,125800,818158000,42250,42200,42250,42200,61
|
|
20240322,125700,815583700,42200,42200,42200,42200,88
|
|
20240322,125600,811870100,42200,42200,42200,42150,83
|
|
20240322,125500,808370150,42200,42200,42200,42200,13
|
|
20240322,125400,807821550,42200,42200,42200,42150,90
|
|
20240322,125300,804026150,42200,42150,42200,42150,41
|
|
20240322,125200,802297900,42150,42150,42200,42150,76
|
|
20240322,125100,799094450,42150,42200,42200,42100,58
|
|
20240322,125000,796652000,42150,42150,42200,42100,493
|
|
20240322,124900,775866250,42150,42150,42150,42150,69
|
|
20240322,124800,772957900,42150,42150,42150,42150,9
|
|
20240322,124700,772578550,42150,42150,42150,42100,101
|
|
20240322,124600,768322400,42150,42150,42150,42150,14
|
|
20240322,124500,767732300,42200,42150,42200,42100,161
|
|
20240322,124400,760947300,42200,42150,42200,42150,12
|
|
20240322,124300,760441450,42150,42150,42200,42150,124
|
|
20240322,124200,755214750,42150,42200,42200,42150,67
|
|
20240322,124100,752390500,42200,42200,42200,42150,14
|
|
20240322,124000,751799750,42200,42200,42200,42150,136
|
|
20240322,123900,746064150,42200,42200,42200,42150,12
|
|
20240322,123800,745558250,42150,42250,42250,42150,83
|
|
20240322,123700,742058250,42200,42200,42200,42150,131
|
|
20240322,123600,736533200,42200,42200,42200,42150,27
|
|
20240322,123500,735394300,42200,42150,42200,42100,100
|
|
20240322,123400,731181300,42150,42150,42150,42150,33
|
|
20240322,123300,729790350,42100,42150,42150,42100,108
|
|
20240322,123200,725238650,42150,42150,42150,42150,56
|
|
20240322,123100,722878250,42150,42150,42150,42150,108
|
|
20240322,123000,718326050,42150,42150,42200,42150,90
|
|
20240322,122900,714532050,42200,42150,42200,42150,124
|
|
20240322,122800,709302550,42150,42150,42200,42150,78
|
|
20240322,122700,706014800,42200,42150,42200,42150,68
|
|
20240322,122600,703148000,42100,42150,42150,42100,106
|
|
20240322,122500,698681100,42150,42150,42200,42150,121
|
|
20240322,122400,693580000,42150,42150,42150,42150,31
|
|
20240322,122300,692273350,42150,42200,42200,42150,27
|
|
20240322,122200,691134450,42150,42150,42200,42150,88
|
|
20240322,122100,687425150,42150,42150,42200,42150,118
|
|
20240322,122000,682450850,42150,42150,42150,42150,48
|
|
20240322,121900,680427650,42150,42150,42150,42150,83
|
|
20240322,121800,676929200,42150,42200,42200,42150,37
|
|
20240322,121700,675369550,42200,42150,42200,42150,93
|
|
20240322,121600,671446500,42150,42150,42150,42100,106
|
|
20240322,121500,666981200,42150,42150,42150,42150,31
|
|
20240322,121400,665674550,42150,42150,42150,42150,115
|
|
20240322,121300,660827300,42150,42150,42150,42150,0
|
|
20240322,121200,660827300,42150,42150,42200,42100,169
|
|
20240322,121100,653708100,42150,42100,42150,42100,67
|
|
20240322,121000,650887150,42100,42100,42100,42100,59
|
|
20240322,120900,648403250,42150,42150,42150,42100,126
|
|
20240322,120800,643095000,42150,42150,42200,42150,84
|
|
20240322,120700,639554350,42150,42150,42150,42150,63
|
|
20240322,120600,636898900,42200,42200,42200,42150,58
|
|
20240322,120500,634453950,42150,42150,42200,42150,57
|
|
20240322,120400,632050050,42150,42200,42200,42150,65
|
|
20240322,120300,629309150,42200,42200,42200,42150,72
|
|
20240322,120200,626272300,42200,42200,42200,42200,75
|
|
20240322,120100,623107300,42200,42200,42200,42200,31
|
|
20240322,120000,621799100,42150,42150,42200,42150,145
|
|
20240322,115900,615683250,42200,42200,42200,42200,41
|
|
20240322,115800,613953050,42200,42200,42250,42200,94
|
|
20240322,115700,609986200,42250,42250,42250,42200,66
|
|
20240322,115600,607200800,42200,42250,42250,42200,65
|
|
20240322,115500,604457700,42250,42200,42250,42200,46
|
|
20240322,115400,602514750,42200,42150,42200,42150,131
|
|
20240322,115300,596989200,42200,42150,42200,42150,27
|
|
20240322,115200,595850300,42150,42200,42200,42150,133
|
|
20240322,115100,590237750,42150,42150,42150,42150,30
|
|
20240322,115000,588973250,42150,42200,42200,42150,120
|
|
20240322,114900,583912400,42150,42200,42200,42150,47
|
|
20240322,114800,581930500,42200,42200,42250,42200,225
|
|
20240322,114700,572430100,42200,42250,42250,42200,45
|
|
20240322,114600,570530350,42250,42300,42300,42250,17
|
|
20240322,114500,569811300,42300,42250,42300,42250,54
|
|
20240322,114400,567529750,42250,42300,42350,42250,78
|
|
20240322,114300,564230900,42350,42300,42400,42300,68
|
|
20240322,114200,561349750,42400,42300,42400,42250,61
|
|
20240322,114100,558768850,42250,42300,42350,42250,166
|
|
20240322,114000,551751750,42250,42300,42300,42200,121
|
|
20240322,113900,546641300,42300,42250,42300,42200,36
|
|
20240322,113800,545120450,42250,42200,42250,42150,137
|
|
20240322,113700,539341650,42200,42200,42250,42200,141
|
|
20240322,113600,533390500,42200,42200,42200,42200,63
|
|
20240322,113500,530731900,42200,42200,42250,42150,141
|
|
20240322,113400,524781850,42200,42150,42200,42150,27
|
|
20240322,113300,523642950,42200,42200,42250,42150,175
|
|
20240322,113200,516258750,42200,42200,42200,42200,10
|
|
20240322,113100,515836750,42200,42150,42300,42150,187
|
|
20240322,113000,507938000,42150,42200,42200,42150,45
|
|
20240322,112900,506040500,42150,42200,42200,42150,103
|
|
20240322,112800,501697100,42250,42200,42250,42200,322
|
|
20240322,112700,488108650,42300,42250,42300,42200,44
|
|
20240322,112600,486250400,42250,42250,42250,42250,83
|
|
20240322,112500,482743650,42300,42200,42300,42200,103
|
|
20240322,112400,478394000,42200,42200,42200,42200,53
|
|
20240322,112300,476157400,42200,42200,42200,42200,127
|
|
20240322,112200,470798000,42200,42150,42250,42150,26
|
|
20240322,112100,469700550,42150,42200,42200,42150,125
|
|
20240322,112000,464427200,42200,42200,42200,42200,11
|
|
20240322,111900,463963000,42200,42200,42200,42150,160
|
|
20240322,111800,457218100,42200,42150,42200,42150,28
|
|
20240322,111700,456037050,42200,42200,42200,42200,71
|
|
20240322,111600,453040850,42200,42200,42200,42200,83
|
|
20240322,111500,449538250,42200,42200,42200,42200,11
|
|
20240322,111400,449074050,42250,42200,42250,42200,137
|
|
20240322,111300,443290000,42200,42200,42200,42200,39
|
|
20240322,111200,441644200,42200,42250,42250,42200,98
|
|
20240322,111100,437507400,42250,42250,42250,42250,0
|
|
20240322,111000,437507400,42250,42200,42250,42200,99
|
|
20240322,110900,433325700,42250,42250,42250,42200,137
|
|
20240322,110800,427542850,42200,42200,42200,42200,11
|
|
20240322,110700,427078650,42250,42200,42250,42200,211
|
|
20240322,110600,418172650,42300,42200,42300,42200,70
|
|
20240322,110500,415212700,42200,42200,42200,42200,88
|
|
20240322,110400,411499100,42200,42200,42200,42200,54
|
|
20240322,110300,409220300,42250,42200,42250,42200,70
|
|
20240322,110200,406264500,42200,42200,42300,42200,71
|
|
20240322,110100,403266600,42250,42250,42250,42250,24
|
|
20240322,110000,402252600,42200,42200,42350,42200,114
|
|
20240322,105900,397433700,42200,42250,42250,42200,8
|
|
20240322,105800,397096000,42200,42200,42200,42200,109
|
|
20240322,105700,392496200,42250,42200,42250,42200,57
|
|
20240322,105600,390090600,42200,42200,42200,42200,50
|
|
20240322,105500,387980600,42200,42200,42200,42200,57
|
|
20240322,105400,385575200,42250,42200,42250,42200,71
|
|
20240322,105300,382578300,42200,42200,42200,42200,25
|
|
20240322,105200,381523300,42200,42150,42200,42150,117
|
|
20240322,105100,376590400,42200,42200,42200,42150,6
|
|
20240322,105000,376337400,42150,42150,42200,42150,130
|
|
20240322,104900,370857200,42150,42150,42200,42150,28
|
|
20240322,104800,369675750,42150,42150,42150,42150,77
|
|
20240322,104700,366430200,42200,42200,42200,42150,35
|
|
20240322,104600,364953250,42150,42150,42200,42150,87
|
|
20240322,104500,361284500,42150,42200,42200,42150,92
|
|
20240322,104400,357404700,42250,42200,42300,42200,66
|
|
20240322,104300,354616700,42200,42200,42200,42150,116
|
|
20240322,104200,349721600,42200,42250,42250,42200,56
|
|
20240322,104100,347358300,42300,42200,42300,42200,72
|
|
20240322,104000,344319050,42200,42200,42250,42200,87
|
|
20240322,103900,340645250,42250,42250,42250,42200,121
|
|
20240322,103800,335537300,42250,42250,42250,42200,103
|
|
20240322,103700,331190500,42250,42250,42250,42250,1
|
|
20240322,103600,331148250,42250,42300,42300,42250,60
|
|
20240322,103500,328612750,42300,42300,42300,42300,1
|
|
20240322,103400,328570450,42300,42250,42300,42250,104
|
|
20240322,103300,324171300,42300,42300,42300,42300,2
|
|
20240322,103200,324086700,42300,42300,42300,42250,22
|
|
20240322,103100,323156150,42300,42300,42300,42300,34
|
|
20240322,103000,321717950,42300,42300,42300,42300,5
|
|
20240322,102900,321506450,42250,42300,42300,42250,70
|
|
20240322,102800,318548100,42250,42250,42250,42250,42
|
|
20240322,102700,316773600,42250,42300,42300,42250,24
|
|
20240322,102600,315759550,42300,42300,42300,42300,35
|
|
20240322,102500,314279050,42300,42300,42300,42300,1
|
|
20240322,102400,314236750,42300,42350,42350,42300,53
|
|
20240322,102300,311994800,42350,42350,42350,42350,1
|
|
20240322,102200,311952450,42350,42300,42350,42300,86
|
|
20240322,102100,308311900,42300,42300,42300,42300,53
|
|
20240322,102000,306070000,42350,42350,42350,42350,17
|
|
20240322,101900,305350050,42350,42350,42350,42300,55
|
|
20240322,101800,303023400,42350,42350,42350,42350,1
|
|
20240322,101700,302981050,42350,42350,42350,42350,54
|
|
20240322,101600,300694150,42350,42250,42350,42250,110
|
|
20240322,101500,296045000,42250,42250,42300,42250,128
|
|
20240322,101400,290636950,42250,42300,42300,42250,105
|
|
20240322,101300,286200600,42300,42250,42300,42250,26
|
|
20240322,101200,285100900,42250,42300,42300,42250,56
|
|
20240322,101100,282734800,42300,42300,42300,42300,3
|
|
20240322,101000,282607900,42300,42300,42350,42300,87
|
|
20240322,100900,278926000,42300,42250,42300,42250,8
|
|
20240322,100800,278587650,42250,42300,42300,42250,57
|
|
20240322,100700,276179150,42300,42250,42300,42250,54
|
|
20240322,100600,273897600,42300,42300,42300,42300,2
|
|
20240322,100500,273813000,42300,42250,42300,42250,70
|
|
20240322,100400,270854600,42250,42250,42250,42250,1
|
|
20240322,100300,270812350,42250,42250,42250,42250,54
|
|
20240322,100200,268530850,42250,42350,42350,42250,154
|
|
20240322,100100,262019250,42350,42350,42350,42350,5
|
|
20240322,100000,261807500,42350,42400,42400,42350,62
|
|
20240322,095900,259181300,42400,42400,42400,42400,11
|
|
20240322,095800,258714900,42300,42350,42350,42300,58
|
|
20240322,095700,256261250,42350,42300,42350,42300,145
|
|
20240322,095600,250126500,42350,42400,42400,42350,42
|
|
20240322,095500,248347500,42400,42400,42400,42350,18
|
|
20240322,095400,247584350,42400,42400,42400,42400,5
|
|
20240322,095300,247372350,42400,42500,42550,42400,332
|
|
20240322,095200,233287150,42500,42500,42500,42500,61
|
|
20240322,095100,230694650,42550,42550,42600,42550,22
|
|
20240322,095000,229758350,42600,42550,42600,42450,120
|
|
20240322,094900,224658300,42550,42550,42600,42500,76
|
|
20240322,094800,221423450,42550,42500,42550,42400,99
|
|
20240322,094700,217217800,42500,42450,42500,42450,114
|
|
20240322,094600,212375000,42450,42400,42500,42400,118
|
|
20240322,094500,207369800,42450,42400,42450,42250,533
|
|
20240322,094400,184833850,42400,42400,42450,42400,149
|
|
20240322,094300,178514400,42350,42500,42500,42350,59
|
|
20240322,094200,176011500,42500,42400,42500,42400,68
|
|
20240322,094100,173126450,42400,42400,42400,42350,89
|
|
20240322,094000,169355500,42400,42350,42400,42350,9
|
|
20240322,093900,168974250,42350,42350,42350,42300,55
|
|
20240322,093800,166647650,42300,42250,42300,42250,75
|
|
20240322,093700,163477800,42300,42300,42300,42250,4
|
|
20240322,093600,163308700,42250,42300,42300,42250,53
|
|
20240322,093500,161069400,42300,42400,42400,42300,191
|
|
20240322,093400,152974800,42400,42350,42400,42350,80
|
|
20240322,093300,149585550,42350,42350,42350,42350,2
|
|
20240322,093200,149500850,42350,42400,42400,42350,21
|
|
20240322,093100,148610500,42400,42350,42400,42350,73
|
|
20240322,093000,145518200,42300,42300,42350,42300,5
|
|
20240322,092900,145306600,42350,42300,42350,42300,166
|
|
20240322,092800,138283950,42300,42300,42300,42250,38
|
|
20240322,092700,136676600,42300,42500,42500,42300,215
|
|
20240322,092600,127567950,42400,42550,42550,42400,29
|
|
20240322,092500,126334650,42550,42500,42550,42500,35
|
|
20240322,092400,124845450,42500,42400,42500,42400,91
|
|
20240322,092300,120981450,42400,42400,42450,42400,10
|
|
20240322,092200,120557250,42400,42450,42450,42350,40
|
|
20240322,092100,118861200,42450,42250,42450,42250,170
|
|
20240322,092000,111667650,42300,42250,42300,42250,21
|
|
20240322,091900,110780100,42300,42300,42300,42250,76
|
|
20240322,091800,107565350,42300,42300,42300,42300,8
|
|
20240322,091700,107226950,42300,42300,42300,42300,1
|
|
20240322,091600,107184650,42400,42300,42400,42250,199
|
|
20240322,091500,98766900,42300,42350,42350,42300,91
|
|
20240322,091400,94915100,42300,42350,42350,42300,40
|
|
20240322,091300,93221150,42350,42350,42350,42350,3
|
|
20240322,091200,93094100,42400,42450,42450,42400,274
|
|
20240322,091100,81469950,42600,42450,42600,42450,129
|
|
20240322,091000,75984550,42400,42400,42400,42350,32
|
|
20240322,090900,74627800,42500,42450,42550,42450,98
|
|
20240322,090800,70464150,42500,42700,42700,42400,391
|
|
20240322,090700,53820750,42650,42350,42900,42350,596
|
|
20240322,090600,28378150,42450,42450,42450,42350,48
|
|
20240322,090500,26340650,42450,42250,42500,42250,48
|
|
20240322,090400,24306250,42150,42150,42150,42150,0
|
|
20240322,090300,24306250,42150,42150,42150,42150,73
|
|
20240322,090200,21229300,42150,42150,42150,42150,117
|
|
20240322,090100,16297750,42400,42150,42400,42150,47
|
|
20240322,090000,14316450,42150,42100,42250,42100,340
|