673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,200900,3158132900,41350,41350,41350,41350,0
|
|
20240329,200800,3158132900,41350,41350,41350,41350,0
|
|
20240329,200700,3158132900,41350,41350,41350,41350,0
|
|
20240329,200600,3158132900,41350,41350,41350,41350,0
|
|
20240329,200500,3158132900,41350,41350,41350,41350,0
|
|
20240329,200400,3158132900,41350,41350,41350,41350,0
|
|
20240329,200300,3158132900,41350,41350,41350,41350,0
|
|
20240329,200200,3158132900,41350,41350,41350,41350,0
|
|
20240329,200100,3158132900,41350,41350,41350,41350,0
|
|
20240329,200000,3158132900,41350,41350,41350,41350,0
|
|
20240329,195900,3158132900,41350,41350,41350,41350,0
|
|
20240329,195800,3158132900,41350,41350,41350,41350,0
|
|
20240329,195700,3158132900,41350,41350,41350,41350,0
|
|
20240329,195600,3158132900,41350,41350,41350,41350,0
|
|
20240329,195500,3158132900,41350,41350,41350,41350,0
|
|
20240329,195400,3158132900,41350,41350,41350,41350,0
|
|
20240329,195300,3158132900,41350,41350,41350,41350,0
|
|
20240329,195200,3158132900,41350,41350,41350,41350,0
|
|
20240329,195100,3158132900,41350,41350,41350,41350,0
|
|
20240329,195000,3158132900,41350,41350,41350,41350,0
|
|
20240329,194900,3158132900,41350,41350,41350,41350,0
|
|
20240329,194800,3158132900,41350,41350,41350,41350,0
|
|
20240329,194700,3158132900,41350,41350,41350,41350,0
|
|
20240329,194600,3158132900,41350,41350,41350,41350,0
|
|
20240329,194500,3158132900,41350,41350,41350,41350,0
|
|
20240329,194400,3158132900,41350,41350,41350,41350,0
|
|
20240329,194300,3158132900,41350,41350,41350,41350,0
|
|
20240329,194200,3158132900,41350,41350,41350,41350,0
|
|
20240329,194100,3158132900,41350,41350,41350,41350,0
|
|
20240329,194000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,193900,3158132900,41350,41350,41350,41350,0
|
|
20240329,193800,3158132900,41350,41350,41350,41350,0
|
|
20240329,193700,3158132900,41350,41350,41350,41350,0
|
|
20240329,193600,3158132900,41350,41350,41350,41350,0
|
|
20240329,193500,3158132900,41350,41350,41350,41350,0
|
|
20240329,193400,3158132900,41350,41350,41350,41350,0
|
|
20240329,193300,3158132900,41350,41350,41350,41350,0
|
|
20240329,193200,3158132900,41350,41350,41350,41350,0
|
|
20240329,193100,3158132900,41350,41350,41350,41350,0
|
|
20240329,193000,3158132900,41350,41350,41350,41350,0
|
|
20240329,192900,3158132900,41350,41350,41350,41350,0
|
|
20240329,192800,3158132900,41350,41350,41350,41350,0
|
|
20240329,192700,3158132900,41350,41350,41350,41350,0
|
|
20240329,192600,3158132900,41350,41350,41350,41350,0
|
|
20240329,192500,3158132900,41350,41350,41350,41350,0
|
|
20240329,192400,3158132900,41350,41350,41350,41350,0
|
|
20240329,192300,3158132900,41350,41350,41350,41350,0
|
|
20240329,192200,3158132900,41350,41350,41350,41350,0
|
|
20240329,192100,3158132900,41350,41350,41350,41350,0
|
|
20240329,192000,3158132900,41350,41350,41350,41350,0
|
|
20240329,191900,3158132900,41350,41350,41350,41350,0
|
|
20240329,191800,3158132900,41350,41350,41350,41350,0
|
|
20240329,191700,3158132900,41350,41350,41350,41350,0
|
|
20240329,191600,3158132900,41350,41350,41350,41350,0
|
|
20240329,191500,3158132900,41350,41350,41350,41350,0
|
|
20240329,191400,3158132900,41350,41350,41350,41350,0
|
|
20240329,191300,3158132900,41350,41350,41350,41350,0
|
|
20240329,191200,3158132900,41350,41350,41350,41350,0
|
|
20240329,191100,3158132900,41350,41350,41350,41350,0
|
|
20240329,191000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,190900,3158132900,41350,41350,41350,41350,0
|
|
20240329,190800,3158132900,41350,41350,41350,41350,0
|
|
20240329,190700,3158132900,41350,41350,41350,41350,0
|
|
20240329,190600,3158132900,41350,41350,41350,41350,0
|
|
20240329,190500,3158132900,41350,41350,41350,41350,0
|
|
20240329,190400,3158132900,41350,41350,41350,41350,0
|
|
20240329,190300,3158132900,41350,41350,41350,41350,0
|
|
20240329,190200,3158132900,41350,41350,41350,41350,0
|
|
20240329,190100,3158132900,41350,41350,41350,41350,0
|
|
20240329,190000,3158132900,41350,41350,41350,41350,0
|
|
20240329,185900,3158132900,41350,41350,41350,41350,0
|
|
20240329,185800,3158132900,41350,41350,41350,41350,0
|
|
20240329,185700,3158132900,41350,41350,41350,41350,0
|
|
20240329,185600,3158132900,41350,41350,41350,41350,0
|
|
20240329,185500,3158132900,41350,41350,41350,41350,0
|
|
20240329,185400,3158132900,41350,41350,41350,41350,0
|
|
20240329,185300,3158132900,41350,41350,41350,41350,0
|
|
20240329,185200,3158132900,41350,41350,41350,41350,0
|
|
20240329,185100,3158132900,41350,41350,41350,41350,0
|
|
20240329,185000,3158132900,41350,41350,41350,41350,0
|
|
20240329,184900,3158132900,41350,41350,41350,41350,0
|
|
20240329,184800,3158132900,41350,41350,41350,41350,0
|
|
20240329,184700,3158132900,41350,41350,41350,41350,0
|
|
20240329,184600,3158132900,41350,41350,41350,41350,0
|
|
20240329,184500,3158132900,41350,41350,41350,41350,0
|
|
20240329,184400,3158132900,41350,41350,41350,41350,0
|
|
20240329,184300,3158132900,41350,41350,41350,41350,0
|
|
20240329,184200,3158132900,41350,41350,41350,41350,0
|
|
20240329,184100,3158132900,41350,41350,41350,41350,0
|
|
20240329,184000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,183900,3158132900,41350,41350,41350,41350,0
|
|
20240329,183800,3158132900,41350,41350,41350,41350,0
|
|
20240329,183700,3158132900,41350,41350,41350,41350,0
|
|
20240329,183600,3158132900,41350,41350,41350,41350,0
|
|
20240329,183500,3158132900,41350,41350,41350,41350,0
|
|
20240329,183400,3158132900,41350,41350,41350,41350,0
|
|
20240329,183300,3158132900,41350,41350,41350,41350,0
|
|
20240329,183200,3158132900,41350,41350,41350,41350,0
|
|
20240329,183100,3158132900,41350,41350,41350,41350,0
|
|
20240329,183000,3158132900,41350,41350,41350,41350,0
|
|
20240329,182900,3158132900,41350,41350,41350,41350,0
|
|
20240329,182800,3158132900,41350,41350,41350,41350,0
|
|
20240329,182700,3158132900,41350,41350,41350,41350,0
|
|
20240329,182600,3158132900,41350,41350,41350,41350,0
|
|
20240329,182500,3158132900,41350,41350,41350,41350,0
|
|
20240329,182400,3158132900,41350,41350,41350,41350,0
|
|
20240329,182300,3158132900,41350,41350,41350,41350,0
|
|
20240329,182200,3158132900,41350,41350,41350,41350,0
|
|
20240329,182100,3158132900,41350,41350,41350,41350,0
|
|
20240329,182000,3158132900,41350,41350,41350,41350,0
|
|
20240329,181900,3158132900,41350,41350,41350,41350,0
|
|
20240329,181800,3158132900,41350,41350,41350,41350,0
|
|
20240329,181700,3158132900,41350,41350,41350,41350,0
|
|
20240329,181600,3158132900,41350,41350,41350,41350,0
|
|
20240329,181500,3158132900,41350,41350,41350,41350,0
|
|
20240329,181400,3158132900,41350,41350,41350,41350,0
|
|
20240329,181300,3158132900,41350,41350,41350,41350,0
|
|
20240329,181200,3158132900,41350,41350,41350,41350,0
|
|
20240329,181100,3158132900,41350,41350,41350,41350,0
|
|
20240329,181000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,180900,3158132900,41350,41350,41350,41350,0
|
|
20240329,180800,3158132900,41350,41350,41350,41350,0
|
|
20240329,180700,3158132900,41350,41350,41350,41350,0
|
|
20240329,180600,3158132900,41350,41350,41350,41350,0
|
|
20240329,180500,3158132900,41350,41350,41350,41350,0
|
|
20240329,180400,3158132900,41350,41350,41350,41350,0
|
|
20240329,180300,3158132900,41350,41350,41350,41350,0
|
|
20240329,180200,3158132900,41350,41350,41350,41350,0
|
|
20240329,180100,3158132900,41350,41350,41350,41350,0
|
|
20240329,180000,3158132900,41350,41350,41350,41350,0
|
|
20240329,175900,3158132900,41350,41350,41350,41350,0
|
|
20240329,175800,3158132900,41350,41350,41350,41350,0
|
|
20240329,175700,3158132900,41350,41350,41350,41350,0
|
|
20240329,175600,3158132900,41350,41350,41350,41350,0
|
|
20240329,175500,3158132900,41350,41350,41350,41350,0
|
|
20240329,175400,3158132900,41350,41350,41350,41350,0
|
|
20240329,175300,3158132900,41350,41350,41350,41350,0
|
|
20240329,175200,3158132900,41350,41350,41350,41350,0
|
|
20240329,175100,3158132900,41350,41350,41350,41350,0
|
|
20240329,175000,3158132900,41350,41350,41350,41350,0
|
|
20240329,174900,3158132900,41350,41350,41350,41350,0
|
|
20240329,174800,3158132900,41350,41350,41350,41350,0
|
|
20240329,174700,3158132900,41350,41350,41350,41350,0
|
|
20240329,174600,3158132900,41350,41350,41350,41350,0
|
|
20240329,174500,3158132900,41350,41350,41350,41350,0
|
|
20240329,174400,3158132900,41350,41350,41350,41350,0
|
|
20240329,174300,3158132900,41350,41350,41350,41350,0
|
|
20240329,174200,3158132900,41350,41350,41350,41350,0
|
|
20240329,174100,3158132900,41350,41350,41350,41350,0
|
|
20240329,174000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,173900,3158132900,41350,41350,41350,41350,0
|
|
20240329,173800,3158132900,41350,41350,41350,41350,0
|
|
20240329,173700,3158132900,41350,41350,41350,41350,0
|
|
20240329,173600,3158132900,41350,41350,41350,41350,0
|
|
20240329,173500,3158132900,41350,41350,41350,41350,0
|
|
20240329,173400,3158132900,41350,41350,41350,41350,0
|
|
20240329,173300,3158132900,41350,41350,41350,41350,0
|
|
20240329,173200,3158132900,41350,41350,41350,41350,0
|
|
20240329,173100,3158132900,41350,41350,41350,41350,0
|
|
20240329,173000,3158132900,41350,41350,41350,41350,0
|
|
20240329,172900,3158132900,41350,41350,41350,41350,0
|
|
20240329,172800,3158132900,41350,41350,41350,41350,0
|
|
20240329,172700,3158132900,41350,41350,41350,41350,0
|
|
20240329,172600,3158132900,41350,41350,41350,41350,0
|
|
20240329,172500,3158132900,41350,41350,41350,41350,0
|
|
20240329,172400,3158132900,41350,41350,41350,41350,0
|
|
20240329,172300,3158132900,41350,41350,41350,41350,0
|
|
20240329,172200,3158132900,41350,41350,41350,41350,0
|
|
20240329,172100,3158132900,41350,41350,41350,41350,0
|
|
20240329,172000,3158132900,41350,41350,41350,41350,0
|
|
20240329,171900,3158132900,41350,41350,41350,41350,0
|
|
20240329,171800,3158132900,41350,41350,41350,41350,0
|
|
20240329,171700,3158132900,41350,41350,41350,41350,0
|
|
20240329,171600,3158132900,41350,41350,41350,41350,0
|
|
20240329,171500,3158132900,41350,41350,41350,41350,0
|
|
20240329,171400,3158132900,41350,41350,41350,41350,0
|
|
20240329,171300,3158132900,41350,41350,41350,41350,0
|
|
20240329,171200,3158132900,41350,41350,41350,41350,0
|
|
20240329,171100,3158132900,41350,41350,41350,41350,0
|
|
20240329,171000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,170900,3158132900,41350,41350,41350,41350,0
|
|
20240329,170800,3158132900,41350,41350,41350,41350,0
|
|
20240329,170700,3158132900,41350,41350,41350,41350,0
|
|
20240329,170600,3158132900,41350,41350,41350,41350,0
|
|
20240329,170500,3158132900,41350,41350,41350,41350,0
|
|
20240329,170400,3158132900,41350,41350,41350,41350,0
|
|
20240329,170300,3158132900,41350,41350,41350,41350,0
|
|
20240329,170200,3158132900,41350,41350,41350,41350,0
|
|
20240329,170100,3158132900,41350,41350,41350,41350,0
|
|
20240329,170000,3158132900,41350,41350,41350,41350,0
|
|
20240329,165900,3158132900,41350,41350,41350,41350,0
|
|
20240329,165800,3158132900,41350,41350,41350,41350,0
|
|
20240329,165700,3158132900,41350,41350,41350,41350,0
|
|
20240329,165600,3158132900,41350,41350,41350,41350,0
|
|
20240329,165500,3158132900,41350,41350,41350,41350,0
|
|
20240329,165400,3158132900,41350,41350,41350,41350,0
|
|
20240329,165300,3158132900,41350,41350,41350,41350,0
|
|
20240329,165200,3158132900,41350,41350,41350,41350,0
|
|
20240329,165100,3158132900,41350,41350,41350,41350,0
|
|
20240329,165000,3158132900,41350,41350,41350,41350,0
|
|
20240329,164900,3158132900,41350,41350,41350,41350,0
|
|
20240329,164800,3158132900,41350,41350,41350,41350,0
|
|
20240329,164700,3158132900,41350,41350,41350,41350,0
|
|
20240329,164600,3158132900,41350,41350,41350,41350,0
|
|
20240329,164500,3158132900,41350,41350,41350,41350,0
|
|
20240329,164400,3158132900,41350,41350,41350,41350,0
|
|
20240329,164300,3158132900,41350,41350,41350,41350,0
|
|
20240329,164200,3158132900,41350,41350,41350,41350,0
|
|
20240329,164100,3158132900,41350,41350,41350,41350,0
|
|
20240329,164000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,163900,3158132900,41350,41350,41350,41350,0
|
|
20240329,163800,3158132900,41350,41350,41350,41350,0
|
|
20240329,163700,3158132900,41350,41350,41350,41350,0
|
|
20240329,163600,3158132900,41350,41350,41350,41350,0
|
|
20240329,163500,3158132900,41350,41350,41350,41350,0
|
|
20240329,163400,3158132900,41350,41350,41350,41350,0
|
|
20240329,163300,3158132900,41350,41350,41350,41350,0
|
|
20240329,163200,3158132900,41350,41350,41350,41350,0
|
|
20240329,163100,3158132900,41350,41350,41350,41350,0
|
|
20240329,163000,3158132900,41350,41350,41350,41350,0
|
|
20240329,162900,3158132900,41350,41350,41350,41350,0
|
|
20240329,162800,3158132900,41350,41350,41350,41350,0
|
|
20240329,162700,3158132900,41350,41350,41350,41350,0
|
|
20240329,162600,3158132900,41350,41350,41350,41350,0
|
|
20240329,162500,3158132900,41350,41350,41350,41350,0
|
|
20240329,162400,3158132900,41350,41350,41350,41350,0
|
|
20240329,162300,3158132900,41350,41350,41350,41350,0
|
|
20240329,162200,3158132900,41350,41350,41350,41350,0
|
|
20240329,162100,3158132900,41350,41350,41350,41350,0
|
|
20240329,162000,3158132900,41350,41350,41350,41350,0
|
|
20240329,161900,3158132900,41350,41350,41350,41350,0
|
|
20240329,161800,3158132900,41350,41350,41350,41350,0
|
|
20240329,161700,3158132900,41350,41350,41350,41350,0
|
|
20240329,161600,3158132900,41350,41350,41350,41350,0
|
|
20240329,161500,3158132900,41350,41350,41350,41350,0
|
|
20240329,161400,3158132900,41350,41350,41350,41350,0
|
|
20240329,161300,3158132900,41350,41350,41350,41350,0
|
|
20240329,161200,3158132900,41350,41350,41350,41350,0
|
|
20240329,161100,3158132900,41350,41350,41350,41350,0
|
|
20240329,161000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,160900,3158132900,41350,41350,41350,41350,0
|
|
20240329,160800,3158132900,41350,41350,41350,41350,0
|
|
20240329,160700,3158132900,41350,41350,41350,41350,0
|
|
20240329,160600,3158132900,41350,41350,41350,41350,0
|
|
20240329,160500,3158132900,41350,41350,41350,41350,0
|
|
20240329,160400,3158132900,41350,41350,41350,41350,0
|
|
20240329,160300,3158132900,41350,41350,41350,41350,0
|
|
20240329,160200,3158132900,41350,41350,41350,41350,0
|
|
20240329,160100,3158132900,41350,41350,41350,41350,0
|
|
20240329,160000,3158132900,41350,41350,41350,41350,0
|
|
20240329,155900,3158132900,41350,41350,41350,41350,0
|
|
20240329,155800,3158132900,41350,41350,41350,41350,0
|
|
20240329,155700,3158132900,41350,41350,41350,41350,0
|
|
20240329,155600,3158132900,41350,41350,41350,41350,0
|
|
20240329,155500,3158132900,41350,41350,41350,41350,0
|
|
20240329,155400,3158132900,41350,41350,41350,41350,0
|
|
20240329,155300,3158132900,41350,41350,41350,41350,0
|
|
20240329,155200,3158132900,41350,41350,41350,41350,0
|
|
20240329,155100,3158132900,41350,41350,41350,41350,0
|
|
20240329,155000,3158132900,41350,41350,41350,41350,0
|
|
20240329,154900,3158132900,41350,41350,41350,41350,0
|
|
20240329,154800,3158132900,41350,41350,41350,41350,0
|
|
20240329,154700,3158132900,41350,41350,41350,41350,0
|
|
20240329,154600,3158132900,41350,41350,41350,41350,0
|
|
20240329,154500,3158132900,41350,41350,41350,41350,0
|
|
20240329,154400,3158132900,41350,41350,41350,41350,0
|
|
20240329,154300,3158132900,41350,41350,41350,41350,0
|
|
20240329,154200,3158132900,41350,41350,41350,41350,0
|
|
20240329,154100,3158132900,41350,41350,41350,41350,0
|
|
20240329,154000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,153900,3158132900,41350,41350,41350,41350,0
|
|
20240329,153800,3158132900,41350,41350,41350,41350,0
|
|
20240329,153700,3158132900,41350,41350,41350,41350,0
|
|
20240329,153600,3158132900,41350,41350,41350,41350,0
|
|
20240329,153500,3158132900,41350,41350,41350,41350,0
|
|
20240329,153400,3158132900,41350,41350,41350,41350,0
|
|
20240329,153300,3158132900,41350,41350,41350,41350,0
|
|
20240329,153200,3158132900,41350,41350,41350,41350,0
|
|
20240329,153100,3158132900,41350,41350,41350,41350,0
|
|
20240329,153000,3158132900,41350,41350,41350,41350,1990
|
|
20240329,152900,3075846400,41350,41350,41350,41350,0
|
|
20240329,152800,3075846400,41350,41350,41350,41350,0
|
|
20240329,152700,3075846400,41350,41350,41350,41350,0
|
|
20240329,152600,3075846400,41350,41350,41350,41350,0
|
|
20240329,152500,3075846400,41350,41350,41350,41350,0
|
|
20240329,152400,3075846400,41350,41350,41350,41350,0
|
|
20240329,152300,3075846400,41350,41350,41350,41350,0
|
|
20240329,152200,3075846400,41350,41350,41350,41350,0
|
|
20240329,152100,3075846400,41350,41350,41350,41350,0
|
|
20240329,152000,3075846400,41350,41350,41350,41350,0
|
|
20240329,151900,3075846400,41350,41350,41400,41350,69
|
|
20240329,151800,3072991500,41450,41450,41450,41350,47
|
|
20240329,151700,3071045450,41450,41450,41450,41450,5
|
|
20240329,151600,3070838200,41450,41400,41450,41400,28
|
|
20240329,151500,3069677950,41350,41350,41400,41350,175
|
|
20240329,151400,3062441500,41400,41350,41400,41350,4
|
|
20240329,151300,3062276050,41350,41350,41350,41350,0
|
|
20240329,151200,3062276050,41350,41350,41350,41350,67
|
|
20240329,151100,3059505600,41400,41400,41400,41400,26
|
|
20240329,151000,3058429200,41350,41350,41350,41350,34
|
|
20240329,150900,3057023300,41350,41350,41350,41350,42
|
|
20240329,150800,3055286600,41400,41400,41400,41400,148
|
|
20240329,150700,3049159400,41450,41450,41450,41450,0
|
|
20240329,150600,3049159400,41450,41450,41450,41450,12
|
|
20240329,150500,3048662000,41450,41450,41450,41450,127
|
|
20240329,150400,3043397850,41450,41400,41450,41400,18
|
|
20240329,150300,3042651800,41400,41400,41400,41400,7
|
|
20240329,150200,3042362000,41400,41400,41400,41400,38
|
|
20240329,150100,3040788800,41400,41400,41400,41400,0
|
|
20240329,150000,3040788800,41400,41350,41400,41350,36
|
|
20240329,145900,3039299050,41350,41350,41450,41350,96
|
|
20240329,145800,3035323600,41400,41400,41400,41350,48
|
|
20240329,145700,3033336650,41350,41350,41400,41350,55
|
|
20240329,145600,3031060950,41350,41350,41350,41350,25
|
|
20240329,145500,3030027200,41350,41350,41350,41350,40
|
|
20240329,145400,3028373200,41350,41350,41400,41350,28
|
|
20240329,145300,3027214900,41350,41350,41450,41350,31
|
|
20240329,145200,3025931300,41350,41350,41400,41350,217
|
|
20240329,145100,3016953200,41300,41300,41350,41300,180
|
|
20240329,145000,3009518700,41300,41350,41350,41300,126
|
|
20240329,144900,3004310550,41350,41250,41400,41250,220
|
|
20240329,144800,2995213350,41300,41300,41350,41300,62
|
|
20240329,144700,2992651450,41300,41300,41350,41300,36
|
|
20240329,144600,2991164150,41300,41250,41300,41250,89
|
|
20240329,144500,2987488800,41250,41250,41250,41250,26
|
|
20240329,144400,2986416300,41250,41250,41250,41250,30
|
|
20240329,144300,2985178800,41250,41250,41250,41200,293
|
|
20240329,144200,2973103650,41200,41250,41350,41200,236
|
|
20240329,144100,2963366600,41250,41250,41300,41250,15
|
|
20240329,144000,2962747700,41250,41250,41300,41250,35
|
|
20240329,143900,2961303800,41250,41250,41300,41250,13
|
|
20240329,143800,2960767450,41250,41250,41300,41250,69
|
|
20240329,143700,2957919000,41300,41250,41300,41250,36
|
|
20240329,143600,2956433650,41250,41300,41350,41250,49
|
|
20240329,143500,2954408900,41300,41250,41300,41250,38
|
|
20240329,143400,2952840250,41250,41250,41250,41250,24
|
|
20240329,143300,2951850250,41250,41250,41300,41250,28
|
|
20240329,143200,2950694750,41250,41300,41300,41250,36
|
|
20240329,143100,2949208950,41250,41250,41250,41250,17
|
|
20240329,143000,2948507700,41350,41250,41350,41250,47
|
|
20240329,142900,2946566900,41350,41250,41350,41200,18
|
|
20240329,142800,2945824450,41250,41200,41300,41200,246
|
|
20240329,142700,2935666550,41200,41300,41300,41200,46
|
|
20240329,142600,2933769250,41300,41250,41300,41200,25
|
|
20240329,142500,2932738000,41200,41250,41300,41200,47
|
|
20240329,142400,2930798800,41200,41200,41250,41200,23
|
|
20240329,142300,2929850850,41300,41200,41300,41200,40
|
|
20240329,142200,2928200750,41200,41200,41200,41200,35
|
|
20240329,142100,2926758750,41200,41200,41200,41200,6
|
|
20240329,142000,2926511550,41200,41250,41300,41200,35
|
|
20240329,141900,2925068450,41300,41200,41300,41200,71
|
|
20240329,141800,2922139800,41200,41200,41250,41200,42
|
|
20240329,141700,2920408950,41300,41200,41300,41200,33
|
|
20240329,141600,2919047450,41250,41200,41250,41200,194
|
|
20240329,141500,2911051900,41200,41200,41200,41200,42
|
|
20240329,141400,2909321500,41200,41200,41200,41200,41
|
|
20240329,141300,2907632300,41250,41250,41250,41200,76
|
|
20240329,141200,2904499650,41200,41200,41250,41200,26
|
|
20240329,141100,2903428400,41200,41200,41250,41200,16
|
|
20240329,141000,2902769150,41200,41200,41200,41200,30
|
|
20240329,140900,2901533150,41200,41200,41250,41200,17
|
|
20240329,140800,2900832700,41250,41200,41250,41200,36
|
|
20240329,140700,2899349450,41250,41200,41250,41200,35
|
|
20240329,140600,2897906200,41200,41250,41300,41200,91
|
|
20240329,140500,2894152650,41250,41250,41300,41250,28
|
|
20240329,140400,2892997300,41250,41250,41300,41250,26
|
|
20240329,140300,2891924400,41250,41250,41250,41250,16
|
|
20240329,140200,2891264400,41250,41250,41350,41250,52
|
|
20240329,140100,2889116950,41250,41300,41300,41250,16
|
|
20240329,140000,2888456900,41250,41250,41300,41250,34
|
|
20240329,135900,2887054350,41300,41250,41300,41250,199
|
|
20240329,135800,2878837000,41250,41250,41250,41250,27
|
|
20240329,135700,2877723250,41200,41200,41200,41200,28
|
|
20240329,135600,2876569650,41200,41200,41300,41200,39
|
|
20240329,135500,2874960800,41250,41250,41250,41200,35
|
|
20240329,135400,2873518550,41250,41200,41250,41200,15
|
|
20240329,135300,2872900500,41250,41250,41250,41200,31
|
|
20240329,135200,2871622750,41200,41200,41250,41200,20
|
|
20240329,135100,2870798650,41200,41200,41250,41200,20
|
|
20240329,135000,2869974050,41200,41200,41250,41200,110
|
|
20240329,134900,2865438250,41200,41200,41250,41200,20
|
|
20240329,134800,2864614200,41200,41250,41250,41200,64
|
|
20240329,134700,2861974500,41250,41250,41300,41250,21
|
|
20240329,134600,2861108200,41250,41250,41250,41250,15
|
|
20240329,134500,2860489450,41250,41300,41300,41250,180
|
|
20240329,134400,2853063150,41250,41300,41350,41250,27
|
|
20240329,134300,2851948950,41250,41250,41250,41250,92
|
|
20240329,134200,2848153950,41300,41300,41350,41200,311
|
|
20240329,134100,2835312950,41300,41300,41300,41300,31
|
|
20240329,134000,2834032650,41300,41350,41350,41300,13
|
|
20240329,133900,2833495650,41300,41300,41350,41300,60
|
|
20240329,133800,2831015850,41300,41200,41300,41150,279
|
|
20240329,133700,2819518750,41300,41250,41300,41250,37
|
|
20240329,133600,2817992450,41250,41250,41250,41250,24
|
|
20240329,133500,2817002450,41250,41150,41250,41150,19
|
|
20240329,133400,2816219400,41150,41100,41150,41100,25
|
|
20240329,133300,2815191450,41150,41100,41300,41100,50
|
|
20240329,133200,2813133200,41150,41100,41150,41100,47
|
|
20240329,133100,2811199800,41100,41050,41150,41050,70
|
|
20240329,133000,2808321650,41050,41000,41100,41000,10
|
|
20240329,132900,2807911000,41050,41100,41150,41000,45
|
|
20240329,132800,2806062500,41100,41100,41100,41000,131
|
|
20240329,132700,2800680950,41100,41000,41100,41000,309
|
|
20240329,132600,2787995650,41000,41000,41000,41000,95
|
|
20240329,132500,2784100650,41000,41050,41050,41000,60
|
|
20240329,132400,2781638350,41050,41050,41100,41050,430
|
|
20240329,132300,2763971850,41050,41100,41100,41050,882
|
|
20240329,132200,2727758550,41100,41150,41150,41100,43
|
|
20240329,132100,2725990000,41100,41100,41100,41100,29
|
|
20240329,132000,2724798100,41100,41100,41100,41100,22
|
|
20240329,131900,2723893900,41100,41150,41150,41100,26
|
|
20240329,131800,2722825200,41100,41100,41100,41100,26
|
|
20240329,131700,2721756600,41100,41050,41100,41050,243
|
|
20240329,131600,2711770050,41050,41050,41100,41050,72
|
|
20240329,131500,2708812150,41050,41050,41050,41050,27
|
|
20240329,131400,2707703800,41050,41050,41050,41050,44
|
|
20240329,131300,2705897600,41050,41050,41100,41050,52
|
|
20240329,131200,2703762500,41100,41050,41100,41050,83
|
|
20240329,131100,2700352850,41050,41050,41100,41050,106
|
|
20240329,131000,2696000900,41100,41050,41100,41050,800
|
|
20240329,130900,2663121650,41050,41050,41050,41050,59
|
|
20240329,130800,2660699700,41050,41050,41100,41050,36
|
|
20240329,130700,2659221550,41050,41050,41050,41050,37
|
|
20240329,130600,2657702700,41050,41050,41100,41050,34
|
|
20240329,130500,2656306950,41050,41050,41050,41050,98
|
|
20240329,130400,2652284050,41050,41100,41100,41050,529
|
|
20240329,130300,2630544650,41100,41100,41100,41100,20
|
|
20240329,130200,2629722650,41100,41100,41150,41100,39
|
|
20240329,130100,2628119650,41100,41100,41100,41100,33
|
|
20240329,130000,2626763350,41100,41150,41150,41100,96
|
|
20240329,125900,2622817000,41150,41150,41200,41150,150
|
|
20240329,125800,2616641550,41150,41150,41150,41150,15
|
|
20240329,125700,2616024300,41150,41150,41150,41150,17
|
|
20240329,125600,2615324750,41150,41150,41150,41150,49
|
|
20240329,125500,2613308400,41150,41100,41150,41100,26
|
|
20240329,125400,2612239250,41150,41150,41150,41150,1
|
|
20240329,125300,2612198100,41100,41150,41200,41100,60
|
|
20240329,125200,2609727800,41150,41150,41150,41150,243
|
|
20240329,125100,2599728350,41100,41100,41100,41100,16
|
|
20240329,125000,2599070750,41100,41150,41150,41050,27
|
|
20240329,124900,2597962000,41150,41150,41150,41150,9
|
|
20240329,124800,2597591650,41200,41050,41200,41050,16
|
|
20240329,124700,2596934700,41100,41100,41150,41100,1109
|
|
20240329,124600,2551341350,41100,41200,41200,41100,17
|
|
20240329,124500,2550642500,41150,41150,41150,41150,0
|
|
20240329,124400,2550642500,41150,41150,41150,41050,239
|
|
20240329,124300,2540809150,41150,41150,41200,41100,760
|
|
20240329,124200,2509570150,41200,41200,41200,41200,20
|
|
20240329,124100,2508746150,41200,41100,41200,41100,52
|
|
20240329,124000,2506605250,41150,41100,41200,41100,3
|
|
20240329,123900,2506481800,41150,41150,41150,41150,61
|
|
20240329,123800,2503971650,41200,41200,41200,41150,19
|
|
20240329,123700,2503188900,41100,41150,41150,41100,248
|
|
20240329,123600,2492984450,41050,41100,41100,41050,201
|
|
20240329,123500,2484731200,41100,41100,41100,41100,61
|
|
20240329,123400,2482224100,41100,41150,41150,41100,46
|
|
20240329,123300,2480331950,41150,41100,41150,41100,13
|
|
20240329,123200,2479797050,41100,41100,41150,41100,27
|
|
20240329,123100,2478686800,41150,41100,41150,41100,16
|
|
20240329,123000,2478029150,41150,41100,41150,41100,28
|
|
20240329,122900,2476877050,41100,41100,41100,41100,25
|
|
20240329,122800,2475849550,41100,41100,41100,41100,8
|
|
20240329,122700,2475520750,41100,41100,41150,41100,103
|
|
20240329,122600,2471285700,41150,41150,41150,41150,2
|
|
20240329,122500,2471203400,41050,41050,41200,41050,142
|
|
20240329,122400,2465370750,41050,41000,41050,40950,87
|
|
20240329,122300,2461802450,41000,41000,41000,41000,6
|
|
20240329,122200,2461556450,41000,41000,41000,41000,148
|
|
20240329,122100,2455488450,41050,41000,41050,40950,789
|
|
20240329,122000,2423118450,40950,41000,41000,40950,402
|
|
20240329,121900,2406637450,41000,41000,41000,41000,48
|
|
20240329,121800,2404669450,41000,41050,41050,41000,183
|
|
20240329,121700,2397164850,41050,41000,41050,41000,81
|
|
20240329,121600,2393843800,41000,41000,41050,41000,486
|
|
20240329,121500,2373917700,41000,41050,41050,41000,45
|
|
20240329,121400,2372071200,41050,41000,41050,41000,264
|
|
20240329,121300,2361244700,41000,41050,41050,41000,82
|
|
20240329,121200,2357879850,41050,41050,41050,41000,290
|
|
20240329,121100,2345989550,41000,41000,41050,41000,233
|
|
20240329,121000,2336435950,40950,40950,41000,40950,180
|
|
20240329,120900,2329064400,41000,41000,41000,41000,82
|
|
20240329,120800,2325702400,41000,41050,41050,41000,396
|
|
20240329,120700,2309448400,41050,41000,41050,41000,91
|
|
20240329,120600,2305714100,40950,40950,41050,40950,1708
|
|
20240329,120500,2235737700,40950,40900,40950,40900,24
|
|
20240329,120400,2234754950,40900,40950,40950,40900,536
|
|
20240329,120300,2212806500,40900,41050,41100,40900,4307
|
|
20240329,120200,2036259800,41100,41050,41100,41050,241
|
|
20240329,120100,2026366450,41050,41100,41100,41050,2190
|
|
20240329,120000,1936459700,41100,41150,41150,41100,1612
|
|
20240329,115900,1870177550,41150,41150,41200,41150,550
|
|
20240329,115800,1847544550,41150,41150,41200,41150,213
|
|
20240329,115700,1838779550,41150,41200,41200,41150,393
|
|
20240329,115600,1822606450,41200,41200,41250,41200,186
|
|
20240329,115500,1814942750,41250,41200,41250,41200,121
|
|
20240329,115400,1809956100,41200,41200,41200,41200,151
|
|
20240329,115300,1803734900,41200,41250,41250,41200,442
|
|
20240329,115200,1785523250,41200,41300,41300,41200,297
|
|
20240329,115100,1773272100,41300,41250,41350,41250,21
|
|
20240329,115000,1772405500,41350,41300,41350,41300,168
|
|
20240329,114900,1765465250,41300,41300,41300,41300,49
|
|
20240329,114800,1763441550,41300,41300,41300,41300,149
|
|
20240329,114700,1757287850,41300,41300,41300,41300,29
|
|
20240329,114600,1756090150,41300,41300,41300,41300,335
|
|
20240329,114500,1742254650,41250,41250,41250,41250,33
|
|
20240329,114400,1740893400,41300,41250,41300,41250,157
|
|
20240329,114300,1734417100,41250,41250,41300,41250,336
|
|
20240329,114200,1720546000,41200,41200,41250,41200,163
|
|
20240329,114100,1713829800,41200,41250,41250,41200,11
|
|
20240329,114000,1713376550,41200,41200,41250,41200,176
|
|
20240329,113900,1706125050,41250,41250,41250,41200,26
|
|
20240329,113800,1705053150,41200,41200,41250,41200,219
|
|
20240329,113700,1696028950,41250,41250,41250,41200,27
|
|
20240329,113600,1694915950,41300,41250,41300,41200,163
|
|
20240329,113500,1688199350,41250,41200,41250,41200,391
|
|
20240329,113400,1672071750,41200,41200,41200,41200,127
|
|
20240329,113300,1666839350,41200,41200,41250,41200,82
|
|
20240329,113200,1663458750,41200,41200,41200,41200,138
|
|
20240329,113100,1657773150,41200,41250,41250,41200,21
|
|
20240329,113000,1656907650,41200,41250,41250,41200,1031
|
|
20240329,112900,1614429650,41300,41300,41300,41300,204
|
|
20240329,112800,1606004450,41300,41250,41300,41200,242
|
|
20240329,112700,1596022150,41250,41250,41250,41200,37
|
|
20240329,112600,1594495950,41200,41250,41250,41200,109
|
|
20240329,112500,1590000450,41250,41250,41250,41200,672
|
|
20240329,112400,1562307000,41250,41250,41250,41200,893
|
|
20240329,112300,1525471550,41250,41300,41300,41250,867
|
|
20240329,112200,1489664500,41300,41300,41300,41300,129
|
|
20240329,112100,1484336800,41300,41300,41350,41300,68
|
|
20240329,112000,1481526200,41350,41300,41350,41300,211
|
|
20240329,111900,1472810400,41300,41350,41350,41300,901
|
|
20240329,111800,1435556300,41400,41350,41400,41350,185
|
|
20240329,111700,1427905150,41400,41350,41400,41350,30
|
|
20240329,111600,1426664500,41350,41400,41400,41350,23
|
|
20240329,111500,1425713200,41450,41400,41450,41350,310
|
|
20240329,111400,1412878250,41400,41400,41400,41400,254
|
|
20240329,111300,1402362650,41450,41400,41450,41400,6
|
|
20240329,111200,1402114200,41400,41400,41400,41400,138
|
|
20240329,111100,1396401000,41450,41450,41450,41450,2
|
|
20240329,111000,1396318100,41400,41450,41450,41400,186
|
|
20240329,110900,1388614900,41450,41450,41450,41450,2
|
|
20240329,110800,1388532000,41400,41400,41400,41400,1
|
|
20240329,110700,1388490600,41450,41400,41450,41400,341
|
|
20240329,110600,1374373100,41400,41450,41450,41400,157
|
|
20240329,110500,1367866450,41450,41450,41450,41450,6
|
|
20240329,110400,1367617750,41500,41500,41500,41500,27
|
|
20240329,110300,1366497250,41450,41500,41500,41450,181
|
|
20240329,110200,1358994750,41500,41500,41500,41500,115
|
|
20240329,110100,1354222250,41550,41550,41550,41550,80
|
|
20240329,110000,1350898250,41500,41450,41500,41450,61
|
|
20240329,105900,1348367000,41450,41450,41450,41450,135
|
|
20240329,105800,1342771250,41450,41450,41450,41450,175
|
|
20240329,105700,1335517500,41400,41400,41400,41400,134
|
|
20240329,105600,1329969900,41400,41450,41450,41400,125
|
|
20240329,105500,1324793650,41400,41450,41450,41400,169
|
|
20240329,105400,1317795450,41400,41450,41450,41400,63
|
|
20240329,105300,1315186650,41450,41450,41450,41450,100
|
|
20240329,105200,1311041650,41450,41450,41450,41450,30
|
|
20240329,105100,1309798150,41450,41450,41450,41450,38
|
|
20240329,105000,1308223050,41450,41450,41450,41450,95
|
|
20240329,104900,1304285300,41400,41450,41450,41400,127
|
|
20240329,104800,1299027150,41450,41450,41450,41400,171
|
|
20240329,104700,1291947000,41400,41450,41450,41400,220
|
|
20240329,104600,1282835900,41400,41400,41400,41400,77
|
|
20240329,104500,1279648100,41400,41450,41450,41400,82
|
|
20240329,104400,1276251700,41400,41400,41400,41400,11
|
|
20240329,104300,1275796300,41450,41400,41450,41400,148
|
|
20240329,104200,1269668850,41450,41450,41450,41450,53
|
|
20240329,104100,1267472000,41450,41450,41450,41450,68
|
|
20240329,104000,1264653400,41400,41400,41400,41400,97
|
|
20240329,103900,1260637600,41400,41400,41400,41400,89
|
|
20240329,103800,1256953000,41400,41400,41400,41400,154
|
|
20240329,103700,1250577400,41400,41350,41450,41350,272
|
|
20240329,103600,1239310700,41300,41350,41350,41300,114
|
|
20240329,103500,1234596850,41300,41350,41350,41300,163
|
|
20240329,103400,1227863500,41300,41300,41300,41300,100
|
|
20240329,103300,1223733500,41350,41400,41400,41350,38
|
|
20240329,103200,1222161250,41250,41250,41400,41250,74
|
|
20240329,103100,1219106800,41300,41300,41350,41250,719
|
|
20240329,103000,1189408150,41300,41300,41300,41300,25
|
|
20240329,102900,1188375650,41300,41250,41300,41250,137
|
|
20240329,102800,1182723750,41300,41250,41300,41250,12
|
|
20240329,102700,1182228400,41300,41300,41300,41300,15
|
|
20240329,102600,1181608900,41300,41300,41300,41300,22
|
|
20240329,102500,1180700300,41350,41300,41350,41250,1305
|
|
20240329,102400,1126826800,41300,41300,41300,41300,61
|
|
20240329,102300,1124307500,41300,41250,41300,41250,278
|
|
20240329,102200,1112833450,41250,41350,41350,41250,912
|
|
20240329,102100,1075162650,41350,41400,41400,41350,137
|
|
20240329,102000,1069496950,41400,41400,41400,41400,0
|
|
20240329,101900,1069496950,41400,41450,41450,41400,969
|
|
20240329,101800,1029378950,41400,41450,41450,41400,200
|
|
20240329,101700,1021089150,41400,41450,41450,41400,128
|
|
20240329,101600,1015789900,41450,41450,41450,41450,34
|
|
20240329,101500,1014380600,41450,41450,41450,41450,244
|
|
20240329,101400,1004266800,41450,41500,41500,41450,359
|
|
20240329,101300,989368350,41500,41500,41500,41450,281
|
|
20240329,101200,977713200,41500,41400,41500,41400,15
|
|
20240329,101100,977091200,41350,41350,41350,41300,255
|
|
20240329,101000,966554150,41350,41350,41350,41300,1126
|
|
20240329,100900,920024050,41350,41350,41350,41300,327
|
|
20240329,100800,906502750,41350,41400,41400,41350,252
|
|
20240329,100700,896072300,41350,41400,41400,41350,580
|
|
20240329,100600,872088700,41350,41350,41350,41350,0
|
|
20240329,100500,872088700,41350,41400,41400,41350,149
|
|
20240329,100400,865926350,41400,41400,41400,41400,18
|
|
20240329,100300,865181150,41400,41450,41450,41350,135
|
|
20240329,100200,859592150,41400,41450,41450,41400,16
|
|
20240329,100100,858929100,41450,41400,41450,41350,773
|
|
20240329,100000,826920750,41500,41450,41500,41450,88
|
|
20240329,095900,823273100,41450,41500,41500,41450,152
|
|
20240329,095800,816971950,41450,41400,41450,41400,364
|
|
20240329,095700,801887100,41400,41400,41400,41400,158
|
|
20240329,095600,795345900,41400,41450,41450,41350,600
|
|
20240329,095500,770522650,41500,41400,41500,41400,155
|
|
20240329,095400,764104150,41400,41400,41400,41400,2
|
|
20240329,095300,764021350,41300,41350,41350,41300,124
|
|
20240329,095200,758894800,41400,41350,41400,41350,404
|
|
20240329,095100,742172850,41350,41550,41550,41300,2482
|
|
20240329,095000,639450300,41550,41550,41600,41550,141
|
|
20240329,094900,633589250,41550,41500,41550,41500,129
|
|
20240329,094800,628235550,41500,41450,41500,41450,177
|
|
20240329,094700,620896400,41450,41400,41450,41400,858
|
|
20240329,094600,585374900,41450,41600,41600,41350,3369
|
|
20240329,094500,445589700,41600,41650,41650,41600,148
|
|
20240329,094400,439432150,41650,41600,41650,41600,308
|
|
20240329,094300,426612950,41600,41650,41650,41600,462
|
|
20240329,094200,407374200,41650,41650,41650,41650,145
|
|
20240329,094100,401334950,41650,41650,41650,41600,214
|
|
20240329,094000,392421900,41650,41700,41700,41650,11
|
|
20240329,093900,391963500,41700,41600,41700,41600,244
|
|
20240329,093800,381807250,41650,41600,41650,41600,42
|
|
20240329,093700,380058550,41550,41550,41550,41550,122
|
|
20240329,093600,374989450,41600,41600,41600,41550,436
|
|
20240329,093500,356872750,41600,41650,41700,41600,660
|
|
20240329,093400,329409550,41650,41750,41750,41600,1239
|
|
20240329,093300,277794450,41750,41750,41800,41750,441
|
|
20240329,093200,259372250,41750,41800,41800,41750,454
|
|
20240329,093100,240409250,41800,41900,41900,41800,551
|
|
20240329,093000,217365400,41950,41850,41950,41850,23
|
|
20240329,092900,216402600,41900,41950,41950,41800,1247
|
|
20240329,092800,164187550,41950,41950,41950,41950,50
|
|
20240329,092700,162090050,41950,41950,41950,41900,430
|
|
20240329,092600,144052700,42000,42000,42000,42000,0
|
|
20240329,092500,144052700,42000,42000,42000,42000,8
|
|
20240329,092400,143716700,42000,42000,42000,42000,3
|
|
20240329,092300,143590700,42000,42000,42000,41950,540
|
|
20240329,092200,120919800,42050,42100,42100,42050,183
|
|
20240329,092100,113222750,42100,42100,42100,42100,1
|
|
20240329,092000,113180650,42150,42150,42150,42150,0
|
|
20240329,091900,113180650,42150,42150,42150,42150,0
|
|
20240329,091800,113180650,42150,42100,42150,42100,113
|
|
20240329,091700,108423300,42000,42100,42100,42000,29
|
|
20240329,091600,107204700,42100,42100,42100,42000,151
|
|
20240329,091500,100861500,42100,42100,42100,42100,11
|
|
20240329,091400,100398400,42000,42000,42000,42000,2
|
|
20240329,091300,100314400,42000,42000,42000,42000,9
|
|
20240329,091200,99936400,42000,42000,42000,42000,27
|
|
20240329,091100,98802400,42000,42000,42000,42000,316
|
|
20240329,091000,85530400,41950,42050,42050,41950,385
|
|
20240329,090900,69363000,42050,42050,42050,42000,124
|
|
20240329,090800,64149800,42000,42050,42050,42000,173
|
|
20240329,090700,56880150,42000,42050,42050,42000,35
|
|
20240329,090600,55409250,42050,42050,42100,42050,168
|
|
20240329,090500,48344200,42050,42050,42050,42050,145
|
|
20240329,090400,42246950,42050,42150,42200,42050,99
|
|
20240329,090300,38076000,42100,42100,42100,42100,0
|
|
20240329,090200,38076000,42100,42100,42100,42100,104
|
|
20240329,090100,33697600,42000,42250,42250,41950,304
|
|
20240329,090000,20901850,42300,42450,42450,42300,493
|