625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,192100,40472176000,35650,35650,35650,35650,0
|
|
20240314,192000,40472176000,35650,35650,35650,35650,0
|
|
20240314,191900,40472176000,35650,35650,35650,35650,0
|
|
20240314,191800,40472176000,35650,35650,35650,35650,0
|
|
20240314,191700,40472176000,35650,35650,35650,35650,0
|
|
20240314,191600,40472176000,35650,35650,35650,35650,0
|
|
20240314,191500,40472176000,35650,35650,35650,35650,0
|
|
20240314,191400,40472176000,35650,35650,35650,35650,0
|
|
20240314,191300,40472176000,35650,35650,35650,35650,0
|
|
20240314,191200,40472176000,35650,35650,35650,35650,0
|
|
20240314,191100,40472176000,35650,35650,35650,35650,0
|
|
20240314,191000,40472176000,35650,35650,35650,35650,0
|
|
20240314,190900,40472176000,35650,35650,35650,35650,0
|
|
20240314,190800,40472176000,35650,35650,35650,35650,0
|
|
20240314,190700,40472176000,35650,35650,35650,35650,0
|
|
20240314,190600,40472176000,35650,35650,35650,35650,0
|
|
20240314,190500,40472176000,35650,35650,35650,35650,0
|
|
20240314,190400,40472176000,35650,35650,35650,35650,0
|
|
20240314,190300,40472176000,35650,35650,35650,35650,0
|
|
20240314,190200,40472176000,35650,35650,35650,35650,0
|
|
20240314,190100,40472176000,35650,35650,35650,35650,0
|
|
20240314,190000,40472176000,35650,35650,35650,35650,0
|
|
20240314,185900,40472176000,35650,35650,35650,35650,0
|
|
20240314,185800,40472176000,35650,35650,35650,35650,0
|
|
20240314,185700,40472176000,35650,35650,35650,35650,0
|
|
20240314,185600,40472176000,35650,35650,35650,35650,0
|
|
20240314,185500,40472176000,35650,35650,35650,35650,0
|
|
20240314,185400,40472176000,35650,35650,35650,35650,0
|
|
20240314,185300,40472176000,35650,35650,35650,35650,0
|
|
20240314,185200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,185100,40472176000,35650,35650,35650,35650,0
|
|
20240314,185000,40472176000,35650,35650,35650,35650,0
|
|
20240314,184900,40472176000,35650,35650,35650,35650,0
|
|
20240314,184800,40472176000,35650,35650,35650,35650,0
|
|
20240314,184700,40472176000,35650,35650,35650,35650,0
|
|
20240314,184600,40472176000,35650,35650,35650,35650,0
|
|
20240314,184500,40472176000,35650,35650,35650,35650,0
|
|
20240314,184400,40472176000,35650,35650,35650,35650,0
|
|
20240314,184300,40472176000,35650,35650,35650,35650,0
|
|
20240314,184200,40472176000,35650,35650,35650,35650,0
|
|
20240314,184100,40472176000,35650,35650,35650,35650,0
|
|
20240314,184000,40472176000,35650,35650,35650,35650,0
|
|
20240314,183900,40472176000,35650,35650,35650,35650,0
|
|
20240314,183800,40472176000,35650,35650,35650,35650,0
|
|
20240314,183700,40472176000,35650,35650,35650,35650,0
|
|
20240314,183600,40472176000,35650,35650,35650,35650,0
|
|
20240314,183500,40472176000,35650,35650,35650,35650,0
|
|
20240314,183400,40472176000,35650,35650,35650,35650,0
|
|
20240314,183300,40472176000,35650,35650,35650,35650,0
|
|
20240314,183200,40472176000,35650,35650,35650,35650,0
|
|
20240314,183100,40472176000,35650,35650,35650,35650,0
|
|
20240314,183000,40472176000,35650,35650,35650,35650,0
|
|
20240314,182900,40472176000,35650,35650,35650,35650,0
|
|
20240314,182800,40472176000,35650,35650,35650,35650,0
|
|
20240314,182700,40472176000,35650,35650,35650,35650,0
|
|
20240314,182600,40472176000,35650,35650,35650,35650,0
|
|
20240314,182500,40472176000,35650,35650,35650,35650,0
|
|
20240314,182400,40472176000,35650,35650,35650,35650,0
|
|
20240314,182300,40472176000,35650,35650,35650,35650,0
|
|
20240314,182200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,182100,40472176000,35650,35650,35650,35650,0
|
|
20240314,182000,40472176000,35650,35650,35650,35650,0
|
|
20240314,181900,40472176000,35650,35650,35650,35650,0
|
|
20240314,181800,40472176000,35650,35650,35650,35650,0
|
|
20240314,181700,40472176000,35650,35650,35650,35650,0
|
|
20240314,181600,40472176000,35650,35650,35650,35650,0
|
|
20240314,181500,40472176000,35650,35650,35650,35650,0
|
|
20240314,181400,40472176000,35650,35650,35650,35650,0
|
|
20240314,181300,40472176000,35650,35650,35650,35650,0
|
|
20240314,181200,40472176000,35650,35650,35650,35650,0
|
|
20240314,181100,40472176000,35650,35650,35650,35650,0
|
|
20240314,181000,40472176000,35650,35650,35650,35650,0
|
|
20240314,180900,40472176000,35650,35650,35650,35650,0
|
|
20240314,180800,40472176000,35650,35650,35650,35650,0
|
|
20240314,180700,40472176000,35650,35650,35650,35650,0
|
|
20240314,180600,40472176000,35650,35650,35650,35650,0
|
|
20240314,180500,40472176000,35650,35650,35650,35650,0
|
|
20240314,180400,40472176000,35650,35650,35650,35650,0
|
|
20240314,180300,40472176000,35650,35650,35650,35650,0
|
|
20240314,180200,40472176000,35650,35650,35650,35650,0
|
|
20240314,180100,40472176000,35650,35650,35650,35650,0
|
|
20240314,180000,40472176000,35650,35650,35650,35650,0
|
|
20240314,175900,40472176000,35650,35650,35650,35650,0
|
|
20240314,175800,40472176000,35650,35650,35650,35650,0
|
|
20240314,175700,40472176000,35650,35650,35650,35650,0
|
|
20240314,175600,40472176000,35650,35650,35650,35650,0
|
|
20240314,175500,40472176000,35650,35650,35650,35650,0
|
|
20240314,175400,40472176000,35650,35650,35650,35650,0
|
|
20240314,175300,40472176000,35650,35650,35650,35650,0
|
|
20240314,175200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,175100,40472176000,35650,35650,35650,35650,0
|
|
20240314,175000,40472176000,35650,35650,35650,35650,0
|
|
20240314,174900,40472176000,35650,35650,35650,35650,0
|
|
20240314,174800,40472176000,35650,35650,35650,35650,0
|
|
20240314,174700,40472176000,35650,35650,35650,35650,0
|
|
20240314,174600,40472176000,35650,35650,35650,35650,0
|
|
20240314,174500,40472176000,35650,35650,35650,35650,0
|
|
20240314,174400,40472176000,35650,35650,35650,35650,0
|
|
20240314,174300,40472176000,35650,35650,35650,35650,0
|
|
20240314,174200,40472176000,35650,35650,35650,35650,0
|
|
20240314,174100,40472176000,35650,35650,35650,35650,0
|
|
20240314,174000,40472176000,35650,35650,35650,35650,0
|
|
20240314,173900,40472176000,35650,35650,35650,35650,0
|
|
20240314,173800,40472176000,35650,35650,35650,35650,0
|
|
20240314,173700,40472176000,35650,35650,35650,35650,0
|
|
20240314,173600,40472176000,35650,35650,35650,35650,0
|
|
20240314,173500,40472176000,35650,35650,35650,35650,0
|
|
20240314,173400,40472176000,35650,35650,35650,35650,0
|
|
20240314,173300,40472176000,35650,35650,35650,35650,0
|
|
20240314,173200,40472176000,35650,35650,35650,35650,0
|
|
20240314,173100,40472176000,35650,35650,35650,35650,0
|
|
20240314,173000,40472176000,35650,35650,35650,35650,0
|
|
20240314,172900,40472176000,35650,35650,35650,35650,0
|
|
20240314,172800,40472176000,35650,35650,35650,35650,0
|
|
20240314,172700,40472176000,35650,35650,35650,35650,0
|
|
20240314,172600,40472176000,35650,35650,35650,35650,0
|
|
20240314,172500,40472176000,35650,35650,35650,35650,0
|
|
20240314,172400,40472176000,35650,35650,35650,35650,0
|
|
20240314,172300,40472176000,35650,35650,35650,35650,0
|
|
20240314,172200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,172100,40472176000,35650,35650,35650,35650,0
|
|
20240314,172000,40472176000,35650,35650,35650,35650,0
|
|
20240314,171900,40472176000,35650,35650,35650,35650,0
|
|
20240314,171800,40472176000,35650,35650,35650,35650,0
|
|
20240314,171700,40472176000,35650,35650,35650,35650,0
|
|
20240314,171600,40472176000,35650,35650,35650,35650,0
|
|
20240314,171500,40472176000,35650,35650,35650,35650,0
|
|
20240314,171400,40472176000,35650,35650,35650,35650,0
|
|
20240314,171300,40472176000,35650,35650,35650,35650,0
|
|
20240314,171200,40472176000,35650,35650,35650,35650,0
|
|
20240314,171100,40472176000,35650,35650,35650,35650,0
|
|
20240314,171000,40472176000,35650,35650,35650,35650,0
|
|
20240314,170900,40472176000,35650,35650,35650,35650,0
|
|
20240314,170800,40472176000,35650,35650,35650,35650,0
|
|
20240314,170700,40472176000,35650,35650,35650,35650,0
|
|
20240314,170600,40472176000,35650,35650,35650,35650,0
|
|
20240314,170500,40472176000,35650,35650,35650,35650,0
|
|
20240314,170400,40472176000,35650,35650,35650,35650,0
|
|
20240314,170300,40472176000,35650,35650,35650,35650,0
|
|
20240314,170200,40472176000,35650,35650,35650,35650,0
|
|
20240314,170100,40472176000,35650,35650,35650,35650,0
|
|
20240314,170000,40472176000,35650,35650,35650,35650,0
|
|
20240314,165900,40472176000,35650,35650,35650,35650,0
|
|
20240314,165800,40472176000,35650,35650,35650,35650,0
|
|
20240314,165700,40472176000,35650,35650,35650,35650,0
|
|
20240314,165600,40472176000,35650,35650,35650,35650,0
|
|
20240314,165500,40472176000,35650,35650,35650,35650,0
|
|
20240314,165400,40472176000,35650,35650,35650,35650,0
|
|
20240314,165300,40472176000,35650,35650,35650,35650,0
|
|
20240314,165200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,165100,40472176000,35650,35650,35650,35650,0
|
|
20240314,165000,40472176000,35650,35650,35650,35650,0
|
|
20240314,164900,40472176000,35650,35650,35650,35650,0
|
|
20240314,164800,40472176000,35650,35650,35650,35650,0
|
|
20240314,164700,40472176000,35650,35650,35650,35650,0
|
|
20240314,164600,40472176000,35650,35650,35650,35650,0
|
|
20240314,164500,40472176000,35650,35650,35650,35650,0
|
|
20240314,164400,40472176000,35650,35650,35650,35650,0
|
|
20240314,164300,40472176000,35650,35650,35650,35650,0
|
|
20240314,164200,40472176000,35650,35650,35650,35650,0
|
|
20240314,164100,40472176000,35650,35650,35650,35650,0
|
|
20240314,164000,40472176000,35650,35650,35650,35650,0
|
|
20240314,163900,40472176000,35650,35650,35650,35650,0
|
|
20240314,163800,40472176000,35650,35650,35650,35650,0
|
|
20240314,163700,40472176000,35650,35650,35650,35650,0
|
|
20240314,163600,40472176000,35650,35650,35650,35650,0
|
|
20240314,163500,40472176000,35650,35650,35650,35650,0
|
|
20240314,163400,40472176000,35650,35650,35650,35650,0
|
|
20240314,163300,40472176000,35650,35650,35650,35650,0
|
|
20240314,163200,40472176000,35650,35650,35650,35650,0
|
|
20240314,163100,40472176000,35650,35650,35650,35650,0
|
|
20240314,163000,40472176000,35650,35650,35650,35650,0
|
|
20240314,162900,40472176000,35650,35650,35650,35650,0
|
|
20240314,162800,40472176000,35650,35650,35650,35650,0
|
|
20240314,162700,40472176000,35650,35650,35650,35650,0
|
|
20240314,162600,40472176000,35650,35650,35650,35650,0
|
|
20240314,162500,40472176000,35650,35650,35650,35650,0
|
|
20240314,162400,40472176000,35650,35650,35650,35650,0
|
|
20240314,162300,40472176000,35650,35650,35650,35650,0
|
|
20240314,162200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,162100,40472176000,35650,35650,35650,35650,0
|
|
20240314,162000,40472176000,35650,35650,35650,35650,0
|
|
20240314,161900,40472176000,35650,35650,35650,35650,0
|
|
20240314,161800,40472176000,35650,35650,35650,35650,0
|
|
20240314,161700,40472176000,35650,35650,35650,35650,0
|
|
20240314,161600,40472176000,35650,35650,35650,35650,0
|
|
20240314,161500,40472176000,35650,35650,35650,35650,0
|
|
20240314,161400,40472176000,35650,35650,35650,35650,0
|
|
20240314,161300,40472176000,35650,35650,35650,35650,0
|
|
20240314,161200,40472176000,35650,35650,35650,35650,0
|
|
20240314,161100,40472176000,35650,35650,35650,35650,0
|
|
20240314,161000,40472176000,35650,35650,35650,35650,0
|
|
20240314,160900,40472176000,35650,35650,35650,35650,0
|
|
20240314,160800,40472176000,35650,35650,35650,35650,0
|
|
20240314,160700,40472176000,35650,35650,35650,35650,0
|
|
20240314,160600,40472176000,35650,35650,35650,35650,0
|
|
20240314,160500,40472176000,35650,35650,35650,35650,0
|
|
20240314,160400,40472176000,35650,35650,35650,35650,0
|
|
20240314,160300,40472176000,35650,35650,35650,35650,0
|
|
20240314,160200,40472176000,35650,35650,35650,35650,0
|
|
20240314,160100,40472176000,35650,35650,35650,35650,0
|
|
20240314,160000,40472176000,35650,35650,35650,35650,0
|
|
20240314,155900,40472176000,35650,35650,35650,35650,0
|
|
20240314,155800,40472176000,35650,35650,35650,35650,0
|
|
20240314,155700,40472176000,35650,35650,35650,35650,0
|
|
20240314,155600,40472176000,35650,35650,35650,35650,0
|
|
20240314,155500,40472176000,35650,35650,35650,35650,0
|
|
20240314,155400,40472176000,35650,35650,35650,35650,0
|
|
20240314,155300,40472176000,35650,35650,35650,35650,0
|
|
20240314,155200,40472176000,35650,35650,35650,35650,24183
|
|
20240314,155100,40472176000,35650,35650,35650,35650,0
|
|
20240314,155000,40472176000,35650,35650,35650,35650,0
|
|
20240314,154900,40472176000,35650,35650,35650,35650,0
|
|
20240314,154800,40472176000,35650,35650,35650,35650,0
|
|
20240314,154700,40472176000,35650,35650,35650,35650,0
|
|
20240314,154600,40472176000,35650,35650,35650,35650,0
|
|
20240314,154500,40472176000,35650,35650,35650,35650,0
|
|
20240314,154400,40472176000,35650,35650,35650,35650,0
|
|
20240314,154300,40472176000,35650,35650,35650,35650,0
|
|
20240314,154200,40472176000,35650,35650,35650,35650,0
|
|
20240314,154100,40472176000,35650,35650,35650,35650,0
|
|
20240314,154000,40472176000,35650,35650,35650,35650,0
|
|
20240314,153900,40472176000,35650,35650,35650,35650,0
|
|
20240314,153800,40472176000,35650,35650,35650,35650,0
|
|
20240314,153700,40472176000,35650,35650,35650,35650,0
|
|
20240314,153600,40472176000,35650,35650,35650,35650,0
|
|
20240314,153500,40472176000,35650,35650,35650,35650,0
|
|
20240314,153400,40472176000,35650,35650,35650,35650,0
|
|
20240314,153300,40472176000,35650,35650,35650,35650,0
|
|
20240314,153200,40472176000,35650,35650,35650,35650,0
|
|
20240314,153100,40472176000,35650,35650,35650,35650,0
|
|
20240314,153000,40472176000,35650,35650,35650,35650,24183
|
|
20240314,152900,39610052050,35800,35800,35800,35800,0
|
|
20240314,152800,39610052050,35800,35800,35800,35800,0
|
|
20240314,152700,39610052050,35800,35800,35800,35800,0
|
|
20240314,152600,39610052050,35800,35800,35800,35800,0
|
|
20240314,152500,39610052050,35800,35800,35800,35800,0
|
|
20240314,152400,39610052050,35800,35800,35800,35800,0
|
|
20240314,152300,39610052050,35800,35800,35800,35800,0
|
|
20240314,152200,39610052050,35800,35800,35800,35800,0
|
|
20240314,152100,39610052050,35800,35800,35800,35800,0
|
|
20240314,152000,39610052050,35800,35800,35800,35800,0
|
|
20240314,151900,39610052050,35800,35850,35850,35700,10091
|
|
20240314,151800,39249390800,35850,35900,35900,35800,4097
|
|
20240314,151700,39102619250,35850,35900,35900,35850,1063
|
|
20240314,151600,39064484800,35900,35900,35900,35850,1154
|
|
20240314,151500,39023084100,35900,35850,35900,35850,1991
|
|
20240314,151400,38951700100,35850,35800,35850,35800,3426
|
|
20240314,151300,38828928950,35850,35900,35900,35850,3155
|
|
20240314,151200,38715806350,35900,35900,35900,35850,1150
|
|
20240314,151100,38674538100,35900,35900,35900,35850,1162
|
|
20240314,151000,38632854650,35850,35850,35900,35850,535
|
|
20240314,150900,38613659750,35900,35850,35900,35800,2384
|
|
20240314,150800,38528197950,35850,35900,35900,35800,730
|
|
20240314,150700,38502006150,35900,35800,35900,35800,707
|
|
20240314,150600,38476651800,35800,35800,35850,35800,2320
|
|
20240314,150500,38393522850,35800,35850,35850,35800,766
|
|
20240314,150400,38366085850,35850,35850,35850,35800,1203
|
|
20240314,150300,38323000050,35850,35850,35850,35800,1389
|
|
20240314,150200,38273237700,35850,35850,35850,35800,1933
|
|
20240314,150100,38204006900,35850,35850,35850,35800,402
|
|
20240314,150000,38189607700,35850,35800,35850,35800,620
|
|
20240314,145900,38167403500,35850,35850,35900,35800,2793
|
|
20240314,145800,38067360150,35850,35850,35900,35850,708
|
|
20240314,145700,38041973750,35850,35900,35900,35850,492
|
|
20240314,145600,38024331700,35850,35800,35850,35750,2613
|
|
20240314,145500,37930849450,35750,35700,35800,35700,1902
|
|
20240314,145400,37862876100,35750,35700,35750,35700,1180
|
|
20240314,145300,37820723900,35750,35700,35750,35700,1501
|
|
20240314,145200,37767110700,35700,35800,35800,35700,2748
|
|
20240314,145100,37668847700,35800,35850,35850,35750,1239
|
|
20240314,145000,37624522050,35850,35850,35850,35800,1075
|
|
20240314,144900,37586024600,35850,35800,35850,35800,1343
|
|
20240314,144800,37537925250,35850,35750,35850,35700,11753
|
|
20240314,144700,37117226450,35750,35700,35800,35700,4877
|
|
20240314,144600,36942882150,35750,35750,35800,35750,2834
|
|
20240314,144500,36841552300,35750,35850,35850,35750,4705
|
|
20240314,144400,36673140900,35850,35800,35850,35800,1324
|
|
20240314,144300,36625702100,35850,35900,35900,35800,2598
|
|
20240314,144200,36532619500,35900,35900,35900,35850,947
|
|
20240314,144100,36498660250,35900,35900,35900,35850,1174
|
|
20240314,144000,36456536100,35900,35900,35900,35850,595
|
|
20240314,143900,36435201400,35900,35850,35900,35850,1079
|
|
20240314,143800,36396510650,35900,35850,35900,35850,1774
|
|
20240314,143700,36332908500,35900,35850,35900,35850,3009
|
|
20240314,143600,36224934200,35850,35850,35900,35850,1814
|
|
20240314,143500,36159839150,35900,35850,35900,35850,980
|
|
20240314,143400,36124702700,35850,35900,35900,35850,831
|
|
20240314,143300,36094904900,35900,35900,35900,35850,890
|
|
20240314,143200,36062992200,35900,35850,35900,35800,2047
|
|
20240314,143100,35989621500,35850,35850,35900,35850,1099
|
|
20240314,143000,35950214400,35850,35900,35900,35850,696
|
|
20240314,142900,35925257250,35900,35850,35900,35850,2056
|
|
20240314,142800,35851503850,35900,35850,35900,35850,966
|
|
20240314,142700,35816870250,35900,35850,35900,35850,1222
|
|
20240314,142600,35773055650,35850,35850,35900,35850,1054
|
|
20240314,142500,35735255500,35850,35900,35900,35850,1472
|
|
20240314,142400,35682482950,35900,35850,35900,35850,697
|
|
20240314,142300,35657487250,35850,35850,35900,35850,1033
|
|
20240314,142200,35620434500,35850,35900,35900,35850,861
|
|
20240314,142100,35589559900,35900,35900,35900,35850,702
|
|
20240314,142000,35564389100,35850,35900,35900,35850,1820
|
|
20240314,141900,35499111500,35900,35900,35950,35900,996
|
|
20240314,141800,35463351550,35900,35900,35950,35900,2067
|
|
20240314,141700,35389121100,35900,35950,36000,35900,2497
|
|
20240314,141600,35299427800,35950,35950,36000,35900,4044
|
|
20240314,141500,35154001950,35950,36050,36050,35900,6004
|
|
20240314,141400,34937997250,36000,36050,36050,36000,514
|
|
20240314,141300,34919492000,36050,36050,36050,36000,617
|
|
20240314,141200,34897275300,36050,36000,36050,36000,857
|
|
20240314,141100,34866421200,36000,36050,36050,36000,306
|
|
20240314,141000,34855403850,36050,36000,36050,36000,712
|
|
20240314,140900,34829755450,36000,36000,36050,36000,1070
|
|
20240314,140800,34791230650,36000,36000,36050,36000,449
|
|
20240314,140700,34775061400,36000,36050,36050,36000,1153
|
|
20240314,140600,34733552500,36050,36000,36050,36000,1076
|
|
20240314,140500,34694805050,36000,36100,36100,36000,1948
|
|
20240314,140400,34624598300,36100,36100,36100,36050,439
|
|
20240314,140300,34608761650,36050,36050,36100,36050,357
|
|
20240314,140200,34595888500,36100,36050,36100,36050,909
|
|
20240314,140100,34563093600,36050,36100,36100,36050,749
|
|
20240314,140000,34536084450,36050,36050,36100,36050,422
|
|
20240314,135900,34520860550,36100,36050,36100,36050,1404
|
|
20240314,135800,34470189750,36050,36100,36100,36050,422
|
|
20240314,135700,34454968850,36100,36050,36150,36000,24244
|
|
20240314,135600,33581816950,36050,36000,36050,36000,1806
|
|
20240314,135500,33516727800,36050,35950,36050,35950,2214
|
|
20240314,135400,33436958400,35950,35950,36000,35900,5173
|
|
20240314,135300,33250860950,35950,35950,35950,35900,411
|
|
20240314,135200,33236102450,35950,35950,35950,35900,1490
|
|
20240314,135100,33182553450,35950,35900,35950,35850,1372
|
|
20240314,135000,33133300300,35850,35750,35900,35750,804
|
|
20240314,134900,33104473200,35800,35750,35900,35750,2866
|
|
20240314,134800,33001876150,35750,35750,35800,35750,4746
|
|
20240314,134700,32832117800,35750,35750,35800,35750,706
|
|
20240314,134600,32806854450,35800,35750,35800,35750,410
|
|
20240314,134500,32792191850,35750,35700,35800,35700,1694
|
|
20240314,134400,32731665100,35700,35750,35800,35650,10082
|
|
20240314,134300,32371613000,35800,35750,35800,35750,993
|
|
20240314,134200,32336110650,35800,35850,35850,35750,3202
|
|
20240314,134100,32221494050,35850,35800,35850,35800,592
|
|
20240314,134000,32200285950,35800,35800,35850,35800,1061
|
|
20240314,133900,32162269550,35800,35800,35850,35800,420
|
|
20240314,133800,32147230450,35850,35850,35850,35800,4971
|
|
20240314,133700,31969167050,35850,35850,35900,35800,4168
|
|
20240314,133600,31819808550,35850,35850,35900,35850,956
|
|
20240314,133500,31785534800,35850,35900,35900,35850,566
|
|
20240314,133400,31765241200,35850,35900,35950,35850,2904
|
|
20240314,133300,31661002550,35900,35950,35950,35900,694
|
|
20240314,133200,31636081600,35900,35900,35950,35900,650
|
|
20240314,133100,31612733150,35900,35900,35950,35900,551
|
|
20240314,133000,31592941600,35900,35900,35950,35900,1437
|
|
20240314,132900,31541343900,35900,35950,35950,35900,257
|
|
20240314,132800,31532113850,35950,35900,35950,35900,958
|
|
20240314,132700,31497703800,35900,35900,35950,35900,1188
|
|
20240314,132600,31455016600,35900,35900,35950,35900,415
|
|
20240314,132500,31440116750,35900,35900,35950,35900,514
|
|
20240314,132400,31421661500,35950,35950,35950,35900,297
|
|
20240314,132300,31410993350,35900,36000,36000,35900,1372
|
|
20240314,132200,31361658700,35950,36000,36000,35950,7564
|
|
20240314,132100,31089459650,36000,36050,36050,36000,277
|
|
20240314,132000,31079480150,36000,36050,36050,36000,588
|
|
20240314,131900,31058305950,36000,36050,36050,36000,1272
|
|
20240314,131800,31012508300,36000,36050,36050,36000,438
|
|
20240314,131700,30996726800,36050,36050,36100,36050,2089
|
|
20240314,131600,30921417350,36050,36050,36100,36000,3755
|
|
20240314,131500,30786048950,36050,36050,36100,36050,1748
|
|
20240314,131400,30723031850,36100,36100,36100,36050,759
|
|
20240314,131300,30695637150,36100,36050,36100,36050,799
|
|
20240314,131200,30666819550,36100,36050,36100,36000,1311
|
|
20240314,131100,30619561000,36050,36050,36050,36000,1267
|
|
20240314,131000,30573892350,36050,36050,36100,36050,200
|
|
20240314,130900,30566682000,36050,36050,36100,36050,255
|
|
20240314,130800,30557487450,36050,36050,36100,36000,2397
|
|
20240314,130700,30471049350,36000,36000,36050,36000,274
|
|
20240314,130600,30461184550,36000,36000,36050,36000,450
|
|
20240314,130500,30444971600,36000,36000,36050,36000,890
|
|
20240314,130400,30412899750,36000,36000,36050,36000,905
|
|
20240314,130300,30380309650,36050,36000,36050,36000,578
|
|
20240314,130200,30359477100,36050,36000,36050,36000,1284
|
|
20240314,130100,30313245150,36000,36000,36050,36000,517
|
|
20240314,130000,30294622050,36000,36000,36050,36000,521
|
|
20240314,125900,30275855300,36000,36000,36050,36000,349
|
|
20240314,125800,30263278100,36000,36050,36050,36000,818
|
|
20240314,125700,30233799150,36000,36050,36050,36000,683
|
|
20240314,125600,30209185700,36000,36050,36100,36000,1483
|
|
20240314,125500,30155730300,36050,36050,36100,36050,477
|
|
20240314,125400,30138524200,36050,36050,36100,36050,794
|
|
20240314,125300,30109884400,36050,36100,36150,36050,1192
|
|
20240314,125200,30066845850,36100,36100,36150,36100,467
|
|
20240314,125100,30049973600,36100,36100,36150,36100,856
|
|
20240314,125000,30019057400,36100,36100,36150,36100,218
|
|
20240314,124900,30011182950,36150,36150,36150,36100,451
|
|
20240314,124800,29994891050,36100,36150,36150,36100,557
|
|
20240314,124700,29974768500,36150,36100,36150,36100,726
|
|
20240314,124600,29948527950,36100,36100,36150,36100,1150
|
|
20240314,124500,29907001600,36150,36100,36150,36100,448
|
|
20240314,124400,29890818000,36100,36150,36150,36100,257
|
|
20240314,124300,29881533500,36100,36100,36150,36100,550
|
|
20240314,124200,29861664250,36100,36150,36150,36100,407
|
|
20240314,124100,29846958100,36150,36150,36200,36150,1065
|
|
20240314,124000,29808433950,36150,36150,36150,36100,891
|
|
20240314,123900,29776231550,36150,36100,36150,36100,742
|
|
20240314,123800,29749414750,36150,36150,36150,36100,255
|
|
20240314,123700,29740208100,36150,36100,36150,36100,676
|
|
20240314,123600,29715791300,36100,36050,36150,36050,1269
|
|
20240314,123500,29669972550,36050,36100,36100,36050,413
|
|
20240314,123400,29655068350,36100,36050,36100,36050,338
|
|
20240314,123300,29642872600,36050,36050,36100,36000,1738
|
|
20240314,123200,29580212900,36000,36050,36050,36000,250
|
|
20240314,123100,29571212000,36000,36000,36000,35950,2013
|
|
20240314,123000,29498747300,36000,35950,36000,35950,638
|
|
20240314,122900,29475794400,36000,36050,36050,36000,2733
|
|
20240314,122800,29377389000,36000,36000,36050,36000,628
|
|
20240314,122700,29354763300,36000,36000,36050,36000,381
|
|
20240314,122600,29341035700,36050,36000,36050,36000,203
|
|
20240314,122500,29333721600,36050,36000,36050,36000,653
|
|
20240314,122400,29310198400,36050,36000,36050,36000,702
|
|
20240314,122300,29284914600,36000,36000,36050,36000,1488
|
|
20240314,122200,29231331850,36050,36050,36050,36000,472
|
|
20240314,122100,29214322350,36000,36000,36050,36000,483
|
|
20240314,122000,29196921550,36000,36050,36050,36000,1685
|
|
20240314,121900,29136252950,36000,36050,36100,36000,1518
|
|
20240314,121800,29081551050,36050,36100,36100,36050,1516
|
|
20240314,121700,29026885750,36050,36050,36100,36050,306
|
|
20240314,121600,29015844200,36050,36050,36100,36050,602
|
|
20240314,121500,28994128650,36100,36050,36100,36050,768
|
|
20240314,121400,28966422950,36100,36050,36100,36050,332
|
|
20240314,121300,28954451600,36050,36150,36150,36050,1613
|
|
20240314,121200,28896235350,36100,36150,36150,36100,685
|
|
20240314,121100,28871491800,36150,36150,36150,36100,1573
|
|
20240314,121000,28814642550,36150,36150,36200,36150,618
|
|
20240314,120900,28792292100,36200,36200,36200,36150,620
|
|
20240314,120800,28769858600,36150,36150,36200,36150,1365
|
|
20240314,120700,28720450600,36200,36200,36200,36150,888
|
|
20240314,120600,28688306650,36150,36150,36200,36150,376
|
|
20240314,120500,28674704500,36150,36100,36150,36100,3104
|
|
20240314,120400,28562585100,36050,36000,36100,36000,1423
|
|
20240314,120300,28511289250,36050,36000,36050,36000,1066
|
|
20240314,120200,28472895100,36050,36000,36050,36000,229
|
|
20240314,120100,28464645500,36050,36050,36100,36000,2704
|
|
20240314,120000,28367160050,36050,36050,36100,36050,523
|
|
20240314,115900,28348295150,36050,36050,36100,36050,1179
|
|
20240314,115800,28305779800,36050,36050,36100,36050,675
|
|
20240314,115700,28281434750,36100,36050,36100,36050,1628
|
|
20240314,115600,28222717950,36100,36050,36100,36050,419
|
|
20240314,115500,28207611850,36050,36050,36100,36050,457
|
|
20240314,115400,28191125050,36050,36050,36100,36050,704
|
|
20240314,115300,28165729300,36100,36100,36100,36050,632
|
|
20240314,115200,28142930050,36100,36050,36100,36050,724
|
|
20240314,115100,28116805200,36050,36050,36100,36050,874
|
|
20240314,115000,28085281700,36050,36050,36100,36050,438
|
|
20240314,114900,28069486800,36050,36050,36100,36050,1407
|
|
20240314,114800,28018724600,36050,36050,36100,36050,1001
|
|
20240314,114700,27982603200,36050,36050,36100,36050,1447
|
|
20240314,114600,27930424550,36050,36050,36100,36050,797
|
|
20240314,114500,27901680050,36100,36100,36150,36050,2159
|
|
20240314,114400,27823741000,36150,36150,36150,36100,216
|
|
20240314,114300,27815939350,36150,36100,36150,36100,545
|
|
20240314,114200,27796252900,36150,36150,36150,36100,645
|
|
20240314,114100,27772954650,36100,36150,36150,36100,691
|
|
20240314,114000,27747996450,36100,36100,36150,36100,1083
|
|
20240314,113900,27708885750,36100,36100,36150,36100,426
|
|
20240314,113800,27693495350,36100,36150,36200,36100,1856
|
|
20240314,113700,27626456200,36150,36150,36200,36150,1059
|
|
20240314,113600,27588163600,36150,36200,36200,36150,1017
|
|
20240314,113500,27551382200,36200,36200,36200,36150,1149
|
|
20240314,113400,27509822300,36250,36200,36250,36200,1699
|
|
20240314,113300,27448293150,36250,36250,36250,36200,1670
|
|
20240314,113200,27387764900,36250,36250,36250,36200,574
|
|
20240314,113100,27366967000,36200,36200,36300,36200,1094
|
|
20240314,113000,27327316850,36200,36200,36250,36200,1006
|
|
20240314,112900,27290881200,36200,36150,36200,36150,993
|
|
20240314,112800,27254942650,36150,36100,36200,36100,1005
|
|
20240314,112700,27218627700,36100,36200,36250,36100,1332
|
|
20240314,112600,27170455700,36200,36250,36250,36200,745
|
|
20240314,112500,27143477650,36250,36250,36300,36250,1044
|
|
20240314,112400,27105615350,36250,36300,36300,36250,846
|
|
20240314,112300,27074933950,36300,36300,36350,36300,1586
|
|
20240314,112200,27017346850,36300,36350,36400,36300,3781
|
|
20240314,112100,26879907600,36350,36400,36400,36350,1207
|
|
20240314,112000,26835989400,36350,36300,36350,36300,1364
|
|
20240314,111900,26786424850,36350,36200,36350,36200,6633
|
|
20240314,111800,26545651950,36200,36050,36250,36050,1579
|
|
20240314,111700,26488647700,36050,36050,36150,36000,699
|
|
20240314,111600,26463432200,36050,36050,36200,36000,1559
|
|
20240314,111500,26407176200,36000,36000,36100,36000,898
|
|
20240314,111400,26374831900,36000,36100,36100,36000,426
|
|
20240314,111300,26359474950,36100,36050,36100,36000,3046
|
|
20240314,111200,26249626300,36100,36050,36150,36000,1369
|
|
20240314,111100,26200232250,36100,36000,36100,35950,2003
|
|
20240314,111000,26128065800,36000,35950,36050,35950,1599
|
|
20240314,110900,26070510000,35950,35950,35950,35900,1854
|
|
20240314,110800,26003867350,35900,35950,35950,35850,2578
|
|
20240314,110700,25911314050,35950,35900,35950,35900,801
|
|
20240314,110600,25882549850,35900,35950,35950,35900,1813
|
|
20240314,110500,25817374700,35950,35950,36000,35950,532
|
|
20240314,110400,25798246350,35950,35950,36000,35950,1057
|
|
20240314,110300,25760243550,36000,35950,36000,35950,472
|
|
20240314,110200,25743271450,35950,36000,36050,35950,1454
|
|
20240314,110100,25690934300,36000,36000,36050,36000,719
|
|
20240314,110000,25665044900,36050,36000,36050,36000,498
|
|
20240314,105900,25647107950,36050,36000,36100,36000,1687
|
|
20240314,105800,25586307150,36000,36000,36050,36000,985
|
|
20240314,105700,25550841950,36050,36000,36050,35950,1118
|
|
20240314,105600,25510594750,36000,36100,36150,35950,1814
|
|
20240314,105500,25445239750,36100,36200,36250,36100,6129
|
|
20240314,105400,25223488450,36200,36200,36250,36150,2912
|
|
20240314,105300,25118060200,36200,36100,36200,36100,5630
|
|
20240314,105200,24914475800,36100,36100,36150,36050,2248
|
|
20240314,105100,24833326350,36100,35900,36100,35900,4004
|
|
20240314,105000,24689109400,35950,35900,35950,35900,1246
|
|
20240314,104900,24644338300,35950,35950,35950,35900,2310
|
|
20240314,104800,24561308250,35900,35850,35950,35850,1116
|
|
20240314,104700,24521237300,35850,35800,35900,35800,1652
|
|
20240314,104600,24462020750,35800,35900,35900,35800,2341
|
|
20240314,104500,24378083800,35900,35850,35900,35850,1294
|
|
20240314,104400,24331646200,35900,35800,35900,35800,2700
|
|
20240314,104300,24234835550,35800,35800,35850,35700,1802
|
|
20240314,104200,24170324950,35750,35700,35750,35700,1888
|
|
20240314,104100,24102846800,35700,35650,35750,35650,1647
|
|
20240314,104000,24044055300,35650,35650,35700,35650,514
|
|
20240314,103900,24025727000,35650,35650,35700,35650,1695
|
|
20240314,103800,23965238300,35650,35650,35650,35650,1491
|
|
20240314,103700,23912084150,35650,35650,35700,35650,888
|
|
20240314,103600,23880420950,35650,35650,35700,35650,442
|
|
20240314,103500,23864662050,35650,35600,35750,35600,2269
|
|
20240314,103400,23783798600,35600,35650,35750,35600,3335
|
|
20240314,103300,23664808200,35700,35650,35700,35650,744
|
|
20240314,103200,23638270350,35650,35650,35700,35600,2139
|
|
20240314,103100,23562003250,35650,35600,35700,35600,3773
|
|
20240314,103000,23427636800,35650,35550,35700,35550,3475
|
|
20240314,102900,23303915250,35600,35600,35600,35550,1938
|
|
20240314,102800,23234979450,35600,35600,35600,35550,3300
|
|
20240314,102700,23117639350,35550,35550,35600,35550,1255
|
|
20240314,102600,23072994400,35600,35600,35600,35550,3922
|
|
20240314,102500,22933388850,35650,35650,35700,35600,4003
|
|
20240314,102400,22790826950,35650,35650,35700,35600,2366
|
|
20240314,102300,22706493900,35650,35650,35700,35650,1629
|
|
20240314,102200,22648420000,35650,35750,35750,35650,3360
|
|
20240314,102100,22528546000,35750,35650,35750,35650,2606
|
|
20240314,102000,22435526000,35700,35650,35700,35650,1357
|
|
20240314,101900,22387112900,35650,35750,35750,35650,3493
|
|
20240314,101800,22262417000,35750,35750,35750,35700,1605
|
|
20240314,101700,22205067000,35750,35700,35750,35700,1212
|
|
20240314,101600,22161767250,35750,35850,35850,35700,5571
|
|
20240314,101500,21962428050,35850,35800,35850,35800,933
|
|
20240314,101400,21929001500,35800,35800,35850,35750,2327
|
|
20240314,101300,21845696100,35800,35700,35850,35700,5222
|
|
20240314,101200,21659052400,35700,35600,35700,35600,5192
|
|
20240314,101100,21473955950,35600,35600,35650,35600,2050
|
|
20240314,101000,21400969850,35650,35650,35700,35600,3999
|
|
20240314,100900,21258485900,35650,35700,35700,35650,4913
|
|
20240314,100800,21083323450,35700,35650,35700,35650,1193
|
|
20240314,100700,21040783250,35650,35700,35750,35650,3462
|
|
20240314,100600,20917305500,35700,35650,35750,35650,2650
|
|
20240314,100500,20822755650,35650,35650,35700,35650,3423
|
|
20240314,100400,20700680150,35650,35650,35700,35600,8527
|
|
20240314,100300,20396762300,35700,35750,35800,35650,5718
|
|
20240314,100200,20192597300,35700,35800,35800,35700,5784
|
|
20240314,100100,19985904800,35800,35800,35800,35700,5559
|
|
20240314,100000,19787227800,35750,35800,35800,35750,5311
|
|
20240314,095900,19597323450,35850,35800,35850,35800,11618
|
|
20240314,095800,19181365450,35800,35900,35950,35800,6954
|
|
20240314,095700,18932028850,35900,36000,36050,35850,21408
|
|
20240314,095600,18162471150,36050,36000,36100,36000,7763
|
|
20240314,095500,17882951300,36050,36050,36100,36000,5610
|
|
20240314,095400,17680876600,36050,36050,36100,36000,5733
|
|
20240314,095300,17474290750,36050,36000,36050,36000,5005
|
|
20240314,095200,17293999250,36000,36100,36200,36000,7874
|
|
20240314,095100,17010200750,36100,36050,36100,36050,4969
|
|
20240314,095000,16830930500,36050,36050,36100,36050,5977
|
|
20240314,094900,16615446350,36050,36150,36200,36050,8451
|
|
20240314,094800,16310306350,36200,36200,36250,36100,10715
|
|
20240314,094700,15922819900,36250,36250,36300,36200,4608
|
|
20240314,094600,15755847000,36300,36300,36350,36250,4682
|
|
20240314,094500,15586020850,36300,36300,36350,36300,3632
|
|
20240314,094400,15454139400,36300,36300,36350,36300,1930
|
|
20240314,094300,15384053600,36300,36400,36400,36300,8936
|
|
20240314,094200,15059515550,36400,36350,36400,36350,3166
|
|
20240314,094100,14944346150,36350,36350,36400,36300,3672
|
|
20240314,094000,14810903800,36300,36350,36400,36300,6134
|
|
20240314,093900,14588056800,36400,36350,36400,36300,3966
|
|
20240314,093800,14443946700,36400,36350,36400,36300,2744
|
|
20240314,093700,14344176750,36350,36500,36500,36300,10338
|
|
20240314,093600,13967382600,36500,36200,36550,36200,8190
|
|
20240314,093500,13669512250,36200,36250,36300,36200,6651
|
|
20240314,093400,13428503700,36300,36500,36500,36250,12243
|
|
20240314,093300,12983367250,36500,36550,36600,36500,2533
|
|
20240314,093200,12890816350,36600,36500,36650,36500,5150
|
|
20240314,093100,12702551700,36500,36400,36600,36400,4551
|
|
20240314,093000,12536437350,36400,36400,36450,36350,3963
|
|
20240314,092900,12392190900,36400,36400,36450,36350,6319
|
|
20240314,092800,12162334200,36400,36400,36500,36400,7499
|
|
20240314,092700,11889097400,36400,36550,36550,36400,10715
|
|
20240314,092600,11498301300,36550,36500,36550,36500,5005
|
|
20240314,092500,11315570250,36500,36600,36600,36500,9986
|
|
20240314,092400,10950593150,36650,36600,36700,36600,11552
|
|
20240314,092300,10527655150,36650,36700,36750,36600,13954
|
|
20240314,092200,10016444600,36700,36800,36800,36650,7351
|
|
20240314,092100,9746521950,36750,36900,36950,36700,6013
|
|
20240314,092000,9525357550,36900,36600,36950,36600,8367
|
|
20240314,091900,9218169000,36600,36800,36850,36600,22360
|
|
20240314,091800,8397292800,36800,36850,36900,36800,11052
|
|
20240314,091700,7990020300,36850,36850,36900,36800,5258
|
|
20240314,091600,7796230400,36900,36900,37000,36850,11807
|
|
20240314,091500,7360654900,36950,37000,37050,36900,19895
|
|
20240314,091400,6624919050,37050,37050,37150,37000,5464
|
|
20240314,091300,6422524000,37000,37050,37100,37000,11781
|
|
20240314,091200,5986275150,37100,37250,37250,37050,10777
|
|
20240314,091100,5586122750,37200,37300,37350,37200,6860
|
|
20240314,091000,5330245600,37300,37350,37350,37100,21420
|
|
20240314,090900,4533181050,37300,37400,37550,37300,8609
|
|
20240314,090800,4211455700,37400,37500,37550,37400,8201
|
|
20240314,090700,3904370300,37500,37500,37600,37400,15235
|
|
20240314,090600,3333047350,37550,37700,37700,37500,10160
|
|
20240314,090500,2951370200,37700,37850,37850,37550,7425
|
|
20240314,090400,2671416750,37850,37600,38000,37550,10039
|
|
20240314,090300,2292976300,37700,37550,37750,37500,12795
|
|
20240314,090200,1812174100,37600,37750,37950,37500,18717
|
|
20240314,090100,1107721150,37750,38200,38400,37500,17160
|
|
20240314,090000,457562550,38200,38300,38450,38150,11230
|