625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,192100,18760182300,36150,36150,36150,36150,0
|
|
20240321,192000,18760182300,36150,36150,36150,36150,0
|
|
20240321,191900,18760182300,36150,36150,36150,36150,0
|
|
20240321,191800,18760182300,36150,36150,36150,36150,0
|
|
20240321,191700,18760182300,36150,36150,36150,36150,0
|
|
20240321,191600,18760182300,36150,36150,36150,36150,0
|
|
20240321,191500,18760182300,36150,36150,36150,36150,0
|
|
20240321,191400,18760182300,36150,36150,36150,36150,0
|
|
20240321,191300,18760182300,36150,36150,36150,36150,0
|
|
20240321,191200,18760182300,36150,36150,36150,36150,0
|
|
20240321,191100,18760182300,36150,36150,36150,36150,0
|
|
20240321,191000,18760182300,36150,36150,36150,36150,0
|
|
20240321,190900,18760182300,36150,36150,36150,36150,0
|
|
20240321,190800,18760182300,36150,36150,36150,36150,0
|
|
20240321,190700,18760182300,36150,36150,36150,36150,0
|
|
20240321,190600,18760182300,36150,36150,36150,36150,0
|
|
20240321,190500,18760182300,36150,36150,36150,36150,0
|
|
20240321,190400,18760182300,36150,36150,36150,36150,0
|
|
20240321,190300,18760182300,36150,36150,36150,36150,0
|
|
20240321,190200,18760182300,36150,36150,36150,36150,0
|
|
20240321,190100,18760182300,36150,36150,36150,36150,0
|
|
20240321,190000,18760182300,36150,36150,36150,36150,0
|
|
20240321,185900,18760182300,36150,36150,36150,36150,0
|
|
20240321,185800,18760182300,36150,36150,36150,36150,0
|
|
20240321,185700,18760182300,36150,36150,36150,36150,0
|
|
20240321,185600,18760182300,36150,36150,36150,36150,0
|
|
20240321,185500,18760182300,36150,36150,36150,36150,0
|
|
20240321,185400,18760182300,36150,36150,36150,36150,0
|
|
20240321,185300,18760182300,36150,36150,36150,36150,0
|
|
20240321,185200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,185100,18760182300,36150,36150,36150,36150,0
|
|
20240321,185000,18760182300,36150,36150,36150,36150,0
|
|
20240321,184900,18760182300,36150,36150,36150,36150,0
|
|
20240321,184800,18760182300,36150,36150,36150,36150,0
|
|
20240321,184700,18760182300,36150,36150,36150,36150,0
|
|
20240321,184600,18760182300,36150,36150,36150,36150,0
|
|
20240321,184500,18760182300,36150,36150,36150,36150,0
|
|
20240321,184400,18760182300,36150,36150,36150,36150,0
|
|
20240321,184300,18760182300,36150,36150,36150,36150,0
|
|
20240321,184200,18760182300,36150,36150,36150,36150,0
|
|
20240321,184100,18760182300,36150,36150,36150,36150,0
|
|
20240321,184000,18760182300,36150,36150,36150,36150,0
|
|
20240321,183900,18760182300,36150,36150,36150,36150,0
|
|
20240321,183800,18760182300,36150,36150,36150,36150,0
|
|
20240321,183700,18760182300,36150,36150,36150,36150,0
|
|
20240321,183600,18760182300,36150,36150,36150,36150,0
|
|
20240321,183500,18760182300,36150,36150,36150,36150,0
|
|
20240321,183400,18760182300,36150,36150,36150,36150,0
|
|
20240321,183300,18760182300,36150,36150,36150,36150,0
|
|
20240321,183200,18760182300,36150,36150,36150,36150,0
|
|
20240321,183100,18760182300,36150,36150,36150,36150,0
|
|
20240321,183000,18760182300,36150,36150,36150,36150,0
|
|
20240321,182900,18760182300,36150,36150,36150,36150,0
|
|
20240321,182800,18760182300,36150,36150,36150,36150,0
|
|
20240321,182700,18760182300,36150,36150,36150,36150,0
|
|
20240321,182600,18760182300,36150,36150,36150,36150,0
|
|
20240321,182500,18760182300,36150,36150,36150,36150,0
|
|
20240321,182400,18760182300,36150,36150,36150,36150,0
|
|
20240321,182300,18760182300,36150,36150,36150,36150,0
|
|
20240321,182200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,182100,18760182300,36150,36150,36150,36150,0
|
|
20240321,182000,18760182300,36150,36150,36150,36150,0
|
|
20240321,181900,18760182300,36150,36150,36150,36150,0
|
|
20240321,181800,18760182300,36150,36150,36150,36150,0
|
|
20240321,181700,18760182300,36150,36150,36150,36150,0
|
|
20240321,181600,18760182300,36150,36150,36150,36150,0
|
|
20240321,181500,18760182300,36150,36150,36150,36150,0
|
|
20240321,181400,18760182300,36150,36150,36150,36150,0
|
|
20240321,181300,18760182300,36150,36150,36150,36150,0
|
|
20240321,181200,18760182300,36150,36150,36150,36150,0
|
|
20240321,181100,18760182300,36150,36150,36150,36150,0
|
|
20240321,181000,18760182300,36150,36150,36150,36150,0
|
|
20240321,180900,18760182300,36150,36150,36150,36150,0
|
|
20240321,180800,18760182300,36150,36150,36150,36150,0
|
|
20240321,180700,18760182300,36150,36150,36150,36150,0
|
|
20240321,180600,18760182300,36150,36150,36150,36150,0
|
|
20240321,180500,18760182300,36150,36150,36150,36150,0
|
|
20240321,180400,18760182300,36150,36150,36150,36150,0
|
|
20240321,180300,18760182300,36150,36150,36150,36150,0
|
|
20240321,180200,18760182300,36150,36150,36150,36150,0
|
|
20240321,180100,18760182300,36150,36150,36150,36150,0
|
|
20240321,180000,18760182300,36150,36150,36150,36150,0
|
|
20240321,175900,18760182300,36150,36150,36150,36150,0
|
|
20240321,175800,18760182300,36150,36150,36150,36150,0
|
|
20240321,175700,18760182300,36150,36150,36150,36150,0
|
|
20240321,175600,18760182300,36150,36150,36150,36150,0
|
|
20240321,175500,18760182300,36150,36150,36150,36150,0
|
|
20240321,175400,18760182300,36150,36150,36150,36150,0
|
|
20240321,175300,18760182300,36150,36150,36150,36150,0
|
|
20240321,175200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,175100,18760182300,36150,36150,36150,36150,0
|
|
20240321,175000,18760182300,36150,36150,36150,36150,0
|
|
20240321,174900,18760182300,36150,36150,36150,36150,0
|
|
20240321,174800,18760182300,36150,36150,36150,36150,0
|
|
20240321,174700,18760182300,36150,36150,36150,36150,0
|
|
20240321,174600,18760182300,36150,36150,36150,36150,0
|
|
20240321,174500,18760182300,36150,36150,36150,36150,0
|
|
20240321,174400,18760182300,36150,36150,36150,36150,0
|
|
20240321,174300,18760182300,36150,36150,36150,36150,0
|
|
20240321,174200,18760182300,36150,36150,36150,36150,0
|
|
20240321,174100,18760182300,36150,36150,36150,36150,0
|
|
20240321,174000,18760182300,36150,36150,36150,36150,0
|
|
20240321,173900,18760182300,36150,36150,36150,36150,0
|
|
20240321,173800,18760182300,36150,36150,36150,36150,0
|
|
20240321,173700,18760182300,36150,36150,36150,36150,0
|
|
20240321,173600,18760182300,36150,36150,36150,36150,0
|
|
20240321,173500,18760182300,36150,36150,36150,36150,0
|
|
20240321,173400,18760182300,36150,36150,36150,36150,0
|
|
20240321,173300,18760182300,36150,36150,36150,36150,0
|
|
20240321,173200,18760182300,36150,36150,36150,36150,0
|
|
20240321,173100,18760182300,36150,36150,36150,36150,0
|
|
20240321,173000,18760182300,36150,36150,36150,36150,0
|
|
20240321,172900,18760182300,36150,36150,36150,36150,0
|
|
20240321,172800,18760182300,36150,36150,36150,36150,0
|
|
20240321,172700,18760182300,36150,36150,36150,36150,0
|
|
20240321,172600,18760182300,36150,36150,36150,36150,0
|
|
20240321,172500,18760182300,36150,36150,36150,36150,0
|
|
20240321,172400,18760182300,36150,36150,36150,36150,0
|
|
20240321,172300,18760182300,36150,36150,36150,36150,0
|
|
20240321,172200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,172100,18760182300,36150,36150,36150,36150,0
|
|
20240321,172000,18760182300,36150,36150,36150,36150,0
|
|
20240321,171900,18760182300,36150,36150,36150,36150,0
|
|
20240321,171800,18760182300,36150,36150,36150,36150,0
|
|
20240321,171700,18760182300,36150,36150,36150,36150,0
|
|
20240321,171600,18760182300,36150,36150,36150,36150,0
|
|
20240321,171500,18760182300,36150,36150,36150,36150,0
|
|
20240321,171400,18760182300,36150,36150,36150,36150,0
|
|
20240321,171300,18760182300,36150,36150,36150,36150,0
|
|
20240321,171200,18760182300,36150,36150,36150,36150,0
|
|
20240321,171100,18760182300,36150,36150,36150,36150,0
|
|
20240321,171000,18760182300,36150,36150,36150,36150,0
|
|
20240321,170900,18760182300,36150,36150,36150,36150,0
|
|
20240321,170800,18760182300,36150,36150,36150,36150,0
|
|
20240321,170700,18760182300,36150,36150,36150,36150,0
|
|
20240321,170600,18760182300,36150,36150,36150,36150,0
|
|
20240321,170500,18760182300,36150,36150,36150,36150,0
|
|
20240321,170400,18760182300,36150,36150,36150,36150,0
|
|
20240321,170300,18760182300,36150,36150,36150,36150,0
|
|
20240321,170200,18760182300,36150,36150,36150,36150,0
|
|
20240321,170100,18760182300,36150,36150,36150,36150,0
|
|
20240321,170000,18760182300,36150,36150,36150,36150,0
|
|
20240321,165900,18760182300,36150,36150,36150,36150,0
|
|
20240321,165800,18760182300,36150,36150,36150,36150,0
|
|
20240321,165700,18760182300,36150,36150,36150,36150,0
|
|
20240321,165600,18760182300,36150,36150,36150,36150,0
|
|
20240321,165500,18760182300,36150,36150,36150,36150,0
|
|
20240321,165400,18760182300,36150,36150,36150,36150,0
|
|
20240321,165300,18760182300,36150,36150,36150,36150,0
|
|
20240321,165200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,165100,18760182300,36150,36150,36150,36150,0
|
|
20240321,165000,18760182300,36150,36150,36150,36150,0
|
|
20240321,164900,18760182300,36150,36150,36150,36150,0
|
|
20240321,164800,18760182300,36150,36150,36150,36150,0
|
|
20240321,164700,18760182300,36150,36150,36150,36150,0
|
|
20240321,164600,18760182300,36150,36150,36150,36150,0
|
|
20240321,164500,18760182300,36150,36150,36150,36150,0
|
|
20240321,164400,18760182300,36150,36150,36150,36150,0
|
|
20240321,164300,18760182300,36150,36150,36150,36150,0
|
|
20240321,164200,18760182300,36150,36150,36150,36150,0
|
|
20240321,164100,18760182300,36150,36150,36150,36150,0
|
|
20240321,164000,18760182300,36150,36150,36150,36150,0
|
|
20240321,163900,18760182300,36150,36150,36150,36150,0
|
|
20240321,163800,18760182300,36150,36150,36150,36150,0
|
|
20240321,163700,18760182300,36150,36150,36150,36150,0
|
|
20240321,163600,18760182300,36150,36150,36150,36150,0
|
|
20240321,163500,18760182300,36150,36150,36150,36150,0
|
|
20240321,163400,18760182300,36150,36150,36150,36150,0
|
|
20240321,163300,18760182300,36150,36150,36150,36150,0
|
|
20240321,163200,18760182300,36150,36150,36150,36150,0
|
|
20240321,163100,18760182300,36150,36150,36150,36150,0
|
|
20240321,163000,18760182300,36150,36150,36150,36150,0
|
|
20240321,162900,18760182300,36150,36150,36150,36150,0
|
|
20240321,162800,18760182300,36150,36150,36150,36150,0
|
|
20240321,162700,18760182300,36150,36150,36150,36150,0
|
|
20240321,162600,18760182300,36150,36150,36150,36150,0
|
|
20240321,162500,18760182300,36150,36150,36150,36150,0
|
|
20240321,162400,18760182300,36150,36150,36150,36150,0
|
|
20240321,162300,18760182300,36150,36150,36150,36150,0
|
|
20240321,162200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,162100,18760182300,36150,36150,36150,36150,0
|
|
20240321,162000,18760182300,36150,36150,36150,36150,0
|
|
20240321,161900,18760182300,36150,36150,36150,36150,0
|
|
20240321,161800,18760182300,36150,36150,36150,36150,0
|
|
20240321,161700,18760182300,36150,36150,36150,36150,0
|
|
20240321,161600,18760182300,36150,36150,36150,36150,0
|
|
20240321,161500,18760182300,36150,36150,36150,36150,0
|
|
20240321,161400,18760182300,36150,36150,36150,36150,0
|
|
20240321,161300,18760182300,36150,36150,36150,36150,0
|
|
20240321,161200,18760182300,36150,36150,36150,36150,0
|
|
20240321,161100,18760182300,36150,36150,36150,36150,0
|
|
20240321,161000,18760182300,36150,36150,36150,36150,0
|
|
20240321,160900,18760182300,36150,36150,36150,36150,0
|
|
20240321,160800,18760182300,36150,36150,36150,36150,0
|
|
20240321,160700,18760182300,36150,36150,36150,36150,0
|
|
20240321,160600,18760182300,36150,36150,36150,36150,0
|
|
20240321,160500,18760182300,36150,36150,36150,36150,0
|
|
20240321,160400,18760182300,36150,36150,36150,36150,0
|
|
20240321,160300,18760182300,36150,36150,36150,36150,0
|
|
20240321,160200,18760182300,36150,36150,36150,36150,0
|
|
20240321,160100,18760182300,36150,36150,36150,36150,0
|
|
20240321,160000,18760182300,36150,36150,36150,36150,0
|
|
20240321,155900,18760182300,36150,36150,36150,36150,0
|
|
20240321,155800,18760182300,36150,36150,36150,36150,0
|
|
20240321,155700,18760182300,36150,36150,36150,36150,0
|
|
20240321,155600,18760182300,36150,36150,36150,36150,0
|
|
20240321,155500,18760182300,36150,36150,36150,36150,0
|
|
20240321,155400,18760182300,36150,36150,36150,36150,0
|
|
20240321,155300,18760182300,36150,36150,36150,36150,0
|
|
20240321,155200,18760182300,36150,36150,36150,36150,13811
|
|
20240321,155100,18760182300,36150,36150,36150,36150,0
|
|
20240321,155000,18760182300,36150,36150,36150,36150,0
|
|
20240321,154900,18760182300,36150,36150,36150,36150,0
|
|
20240321,154800,18760182300,36150,36150,36150,36150,0
|
|
20240321,154700,18760182300,36150,36150,36150,36150,0
|
|
20240321,154600,18760182300,36150,36150,36150,36150,0
|
|
20240321,154500,18760182300,36150,36150,36150,36150,0
|
|
20240321,154400,18760182300,36150,36150,36150,36150,0
|
|
20240321,154300,18760182300,36150,36150,36150,36150,0
|
|
20240321,154200,18760182300,36150,36150,36150,36150,0
|
|
20240321,154100,18760182300,36150,36150,36150,36150,0
|
|
20240321,154000,18760182300,36150,36150,36150,36150,0
|
|
20240321,153900,18760182300,36150,36150,36150,36150,0
|
|
20240321,153800,18760182300,36150,36150,36150,36150,0
|
|
20240321,153700,18760182300,36150,36150,36150,36150,0
|
|
20240321,153600,18760182300,36150,36150,36150,36150,0
|
|
20240321,153500,18760182300,36150,36150,36150,36150,0
|
|
20240321,153400,18760182300,36150,36150,36150,36150,0
|
|
20240321,153300,18760182300,36150,36150,36150,36150,0
|
|
20240321,153200,18760182300,36150,36150,36150,36150,0
|
|
20240321,153100,18760182300,36150,36150,36150,36150,0
|
|
20240321,153000,18760182300,36150,36150,36150,36150,13811
|
|
20240321,152900,18260914650,36250,36250,36250,36250,0
|
|
20240321,152800,18260914650,36250,36250,36250,36250,0
|
|
20240321,152700,18260914650,36250,36250,36250,36250,0
|
|
20240321,152600,18260914650,36250,36250,36250,36250,0
|
|
20240321,152500,18260914650,36250,36250,36250,36250,0
|
|
20240321,152400,18260914650,36250,36250,36250,36250,0
|
|
20240321,152300,18260914650,36250,36250,36250,36250,0
|
|
20240321,152200,18260914650,36250,36250,36250,36250,0
|
|
20240321,152100,18260914650,36250,36250,36250,36250,0
|
|
20240321,152000,18260914650,36250,36250,36250,36250,0
|
|
20240321,151900,18260914650,36250,36250,36300,36200,1430
|
|
20240321,151800,18209093150,36250,36250,36300,36200,1441
|
|
20240321,151700,18156864200,36250,36250,36300,36250,112
|
|
20240321,151600,18152802850,36300,36250,36300,36250,182
|
|
20240321,151500,18146204850,36250,36250,36250,36200,682
|
|
20240321,151400,18121484100,36250,36250,36250,36200,1029
|
|
20240321,151300,18084207350,36250,36200,36250,36200,334
|
|
20240321,151200,18072113250,36250,36250,36300,36200,899
|
|
20240321,151100,18039524300,36250,36250,36350,36250,902
|
|
20240321,151000,18006797750,36300,36250,36300,36250,600
|
|
20240321,150900,17985047150,36250,36250,36250,36200,250
|
|
20240321,150800,17975995300,36250,36250,36250,36250,2461
|
|
20240321,150700,17886784050,36300,36350,36350,36250,957
|
|
20240321,150600,17852050250,36350,36350,36350,36300,955
|
|
20240321,150500,17817338500,36350,36350,36400,36350,186
|
|
20240321,150400,17810576950,36350,36350,36400,36300,466
|
|
20240321,150300,17793643000,36300,36350,36400,36300,348
|
|
20240321,150200,17780992700,36350,36400,36400,36350,1260
|
|
20240321,150100,17735139250,36400,36350,36400,36350,351
|
|
20240321,150000,17722369500,36350,36300,36400,36250,795
|
|
20240321,145900,17693458050,36300,36250,36300,36200,1461
|
|
20240321,145800,17640441400,36250,36250,36300,36200,1025
|
|
20240321,145700,17603289450,36250,36300,36300,36200,2226
|
|
20240321,145600,17522669700,36250,36300,36300,36250,2218
|
|
20240321,145500,17442264000,36250,36250,36300,36250,476
|
|
20240321,145400,17425005800,36250,36300,36300,36250,316
|
|
20240321,145300,17413543500,36300,36250,36300,36250,526
|
|
20240321,145200,17394456750,36250,36300,36300,36250,248
|
|
20240321,145100,17385463500,36250,36250,36300,36250,888
|
|
20240321,145000,17353270900,36300,36300,36300,36250,85
|
|
20240321,144900,17350188800,36300,36300,36300,36250,318
|
|
20240321,144800,17338652350,36300,36300,36300,36250,590
|
|
20240321,144700,17317237000,36250,36250,36300,36250,519
|
|
20240321,144600,17298420900,36300,36250,36300,36250,244
|
|
20240321,144500,17289572800,36300,36250,36300,36250,307
|
|
20240321,144400,17278439300,36300,36300,36350,36300,1101
|
|
20240321,144300,17238471500,36300,36300,36350,36300,324
|
|
20240321,144200,17226705750,36300,36300,36350,36250,202
|
|
20240321,144100,17219370850,36300,36300,36300,36250,399
|
|
20240321,144000,17204893450,36300,36350,36400,36300,7223
|
|
20240321,143900,16942572250,36350,36350,36400,36350,465
|
|
20240321,143800,16925666950,36400,36350,36400,36350,134
|
|
20240321,143700,16920795050,36350,36400,36400,36350,164
|
|
20240321,143600,16914832250,36400,36350,36400,36350,698
|
|
20240321,143500,16889458650,36400,36400,36400,36350,421
|
|
20240321,143400,16874154300,36400,36350,36400,36350,154
|
|
20240321,143300,16868556200,36400,36400,36400,36350,446
|
|
20240321,143200,16852327150,36350,36350,36400,36350,404
|
|
20240321,143100,16837637200,36350,36400,36400,36350,732
|
|
20240321,143000,16810995150,36400,36400,36450,36400,199
|
|
20240321,142900,16803750800,36400,36400,36450,36400,343
|
|
20240321,142800,16791264050,36450,36400,36450,36400,644
|
|
20240321,142700,16767820950,36400,36450,36450,36400,842
|
|
20240321,142600,16737170200,36450,36450,36500,36400,325
|
|
20240321,142500,16725338050,36450,36400,36500,36400,709
|
|
20240321,142400,16699504650,36450,36400,36450,36400,367
|
|
20240321,142300,16686137050,36450,36400,36450,36350,326
|
|
20240321,142200,16674277900,36400,36350,36400,36350,356
|
|
20240321,142100,16661334250,36400,36400,36400,36350,288
|
|
20240321,142000,16650860700,36350,36400,36400,36350,259
|
|
20240321,141900,16641444300,36400,36400,36450,36350,367
|
|
20240321,141800,16628098900,36400,36400,36450,36400,1435
|
|
20240321,141700,16575844700,36450,36400,36450,36350,326
|
|
20240321,141600,16563981650,36400,36400,36450,36350,362
|
|
20240321,141500,16550809700,36400,36400,36500,36400,435
|
|
20240321,141400,16534962400,36450,36350,36450,36350,316
|
|
20240321,141300,16523467700,36350,36450,36450,36350,411
|
|
20240321,141200,16508511850,36500,36400,36500,36400,2044
|
|
20240321,141100,16434045200,36450,36450,36450,36400,768
|
|
20240321,141000,16406058350,36400,36450,36450,36400,479
|
|
20240321,140900,16388615500,36450,36450,36550,36450,637
|
|
20240321,140800,16365370600,36500,36450,36500,36450,1238
|
|
20240321,140700,16320207650,36400,36400,36400,36350,892
|
|
20240321,140600,16287753500,36400,36350,36400,36350,436
|
|
20240321,140500,16271898400,36350,36350,36350,36300,772
|
|
20240321,140400,16243869050,36350,36300,36350,36300,456
|
|
20240321,140300,16227308950,36300,36350,36350,36300,224
|
|
20240321,140200,16219173300,36350,36350,36350,36300,2670
|
|
20240321,140100,16122242850,36400,36350,36400,36350,309
|
|
20240321,140000,16111003650,36400,36350,36400,36350,261
|
|
20240321,135900,16101515950,36350,36350,36400,36350,300
|
|
20240321,135800,16090609950,36300,36300,36350,36300,393
|
|
20240321,135700,16076338600,36300,36350,36350,36300,3047
|
|
20240321,135600,15965590050,36350,36350,36400,36350,282
|
|
20240321,135500,15955338550,36350,36400,36400,36350,238
|
|
20240321,135400,15946684850,36400,36350,36400,36350,342
|
|
20240321,135300,15934249100,36400,36400,36450,36400,715
|
|
20240321,135200,15908221950,36400,36400,36450,36350,571
|
|
20240321,135100,15887438750,36400,36400,36450,36400,326
|
|
20240321,135000,15875571300,36400,36450,36450,36400,2453
|
|
20240321,134900,15786275050,36400,36400,36450,36400,737
|
|
20240321,134800,15759447750,36450,36400,36450,36400,178
|
|
20240321,134700,15752967150,36450,36450,36450,36400,410
|
|
20240321,134600,15738033950,36450,36400,36450,36400,212
|
|
20240321,134500,15730315850,36450,36450,36450,36400,273
|
|
20240321,134400,15720374350,36400,36400,36450,36400,388
|
|
20240321,134300,15706250950,36450,36450,36500,36400,1834
|
|
20240321,134200,15639412450,36450,36500,36500,36450,439
|
|
20240321,134100,15623409600,36500,36500,36550,36450,315
|
|
20240321,134000,15611921850,36450,36500,36550,36450,351
|
|
20240321,133900,15599114200,36500,36500,36550,36450,1272
|
|
20240321,133800,15552690150,36500,36500,36550,36500,623
|
|
20240321,133700,15529930000,36500,36600,36600,36500,1305
|
|
20240321,133600,15482238800,36550,36500,36550,36500,587
|
|
20240321,133500,15460797000,36550,36550,36550,36500,267
|
|
20240321,133400,15451050500,36500,36500,36550,36450,459
|
|
20240321,133300,15434296800,36450,36550,36600,36450,1181
|
|
20240321,133200,15391166050,36450,36500,36600,36450,1872
|
|
20240321,133100,15322780250,36450,36500,36600,36450,1385
|
|
20240321,133000,15272197750,36400,36450,36550,36400,1426
|
|
20240321,132900,15220114950,36400,36500,36550,36400,546
|
|
20240321,132800,15200196000,36400,36350,36500,36350,1421
|
|
20240321,132700,15148437600,36350,36400,36400,36350,1013
|
|
20240321,132600,15111592050,36350,36350,36400,36350,543
|
|
20240321,132500,15091836150,36400,36350,36400,36350,289
|
|
20240321,132400,15081329250,36350,36350,36400,36350,560
|
|
20240321,132300,15060970000,36350,36350,36400,36350,472
|
|
20240321,132200,15043812650,36350,36350,36400,36350,901
|
|
20240321,132100,15011060800,36400,36400,36400,36350,292
|
|
20240321,132000,15000445600,36350,36350,36400,36350,356
|
|
20240321,131900,14987504850,36350,36350,36400,36300,421
|
|
20240321,131800,14972204650,36350,36350,36400,36350,491
|
|
20240321,131700,14954356200,36350,36350,36400,36300,1189
|
|
20240321,131600,14911156100,36400,36350,36400,36350,343
|
|
20240321,131500,14898687000,36350,36400,36450,36350,1656
|
|
20240321,131400,14838481850,36400,36350,36400,36350,506
|
|
20240321,131300,14820087600,36400,36450,36450,36350,1880
|
|
20240321,131200,14751654650,36400,36450,36500,36400,766
|
|
20240321,131100,14723770350,36500,36450,36500,36400,362
|
|
20240321,131000,14710584200,36400,36450,36450,36400,277
|
|
20240321,130900,14700501100,36450,36450,36450,36400,232
|
|
20240321,130800,14692053800,36450,36450,36450,36400,601
|
|
20240321,130700,14670153850,36500,36400,36500,36400,557
|
|
20240321,130600,14649834100,36400,36400,36450,36400,375
|
|
20240321,130500,14636180950,36400,36400,36500,36400,663
|
|
20240321,130400,14612024450,36450,36450,36450,36400,374
|
|
20240321,130300,14598409600,36450,36400,36450,36400,593
|
|
20240321,130200,14576816650,36400,36450,36500,36400,1011
|
|
20240321,130100,14539968250,36500,36500,36550,36450,403
|
|
20240321,130000,14525263000,36500,36500,36550,36450,1042
|
|
20240321,125900,14487254200,36450,36500,36500,36450,233
|
|
20240321,125800,14478758350,36450,36500,36500,36450,862
|
|
20240321,125700,14447337000,36450,36450,36500,36450,917
|
|
20240321,125600,14413911200,36450,36450,36500,36400,438
|
|
20240321,125500,14397942000,36450,36500,36500,36450,313
|
|
20240321,125400,14386532750,36450,36450,36500,36400,381
|
|
20240321,125300,14372644900,36400,36450,36500,36400,2840
|
|
20240321,125200,14269135150,36450,36550,36550,36450,665
|
|
20240321,125100,14244894500,36450,36500,36550,36450,764
|
|
20240321,125000,14217011600,36500,36500,36500,36450,391
|
|
20240321,124900,14202754700,36500,36500,36500,36450,295
|
|
20240321,124800,14191999200,36500,36450,36550,36450,709
|
|
20240321,124700,14166122550,36500,36450,36500,36450,383
|
|
20240321,124600,14152158150,36500,36500,36550,36450,796
|
|
20240321,124500,14123108450,36500,36450,36500,36450,963
|
|
20240321,124400,14087972150,36500,36450,36500,36400,1515
|
|
20240321,124300,14032767400,36400,36400,36400,36350,390
|
|
20240321,124200,14018577650,36400,36450,36450,36350,360
|
|
20240321,124100,14005480800,36400,36400,36450,36350,463
|
|
20240321,124000,13988640800,36400,36350,36400,36350,396
|
|
20240321,123900,13974240300,36400,36400,36450,36350,1789
|
|
20240321,123800,13909134550,36400,36450,36450,36400,316
|
|
20240321,123700,13897628700,36450,36450,36450,36400,300
|
|
20240321,123600,13886705650,36450,36450,36450,36400,317
|
|
20240321,123500,13875164150,36400,36450,36450,36350,234
|
|
20240321,123400,13866648500,36400,36450,36450,36350,387
|
|
20240321,123300,13852563150,36400,36450,36450,36400,254
|
|
20240321,123200,13843316050,36400,36400,36400,36350,271
|
|
20240321,123100,13833457550,36400,36350,36450,36350,473
|
|
20240321,123000,13816257100,36350,36350,36400,36350,1179
|
|
20240321,122900,13773387850,36350,36350,36450,36350,459
|
|
20240321,122800,13756700150,36400,36400,36450,36350,258
|
|
20240321,122700,13747306900,36400,36400,36450,36400,840
|
|
20240321,122600,13716727650,36400,36350,36450,36350,2066
|
|
20240321,122500,13641609600,36350,36400,36400,36350,214
|
|
20240321,122400,13633830550,36400,36400,36450,36350,1622
|
|
20240321,122300,13574820600,36400,36450,36450,36400,262
|
|
20240321,122200,13565283600,36400,36400,36450,36400,353
|
|
20240321,122100,13552433650,36400,36400,36450,36400,353
|
|
20240321,122000,13539581650,36400,36400,36450,36400,563
|
|
20240321,121900,13519086400,36400,36400,36450,36400,157
|
|
20240321,121800,13513370600,36450,36450,36450,36400,509
|
|
20240321,121700,13494838200,36400,36400,36450,36400,219
|
|
20240321,121600,13486866450,36450,36400,36450,36400,331
|
|
20240321,121500,13474813450,36400,36400,36450,36400,315
|
|
20240321,121400,13463346300,36450,36450,36450,36400,273
|
|
20240321,121300,13453405600,36500,36450,36500,36400,188
|
|
20240321,121200,13446556850,36450,36400,36450,36400,238
|
|
20240321,121100,13437891600,36400,36450,36500,36400,313
|
|
20240321,121000,13426496000,36400,36450,36500,36400,168
|
|
20240321,120900,13420380150,36450,36450,36500,36450,458
|
|
20240321,120800,13403682100,36500,36500,36500,36400,173
|
|
20240321,120700,13397376950,36500,36450,36500,36400,232
|
|
20240321,120600,13388931350,36450,36350,36450,36350,408
|
|
20240321,120500,13374086250,36450,36400,36450,36350,606
|
|
20240321,120400,13352023400,36400,36450,36500,36350,864
|
|
20240321,120300,13320578500,36450,36450,36450,36400,454
|
|
20240321,120200,13304043200,36400,36400,36400,36350,1280
|
|
20240321,120100,13257497700,36350,36400,36450,36350,993
|
|
20240321,120000,13221356550,36450,36400,36500,36400,218
|
|
20240321,115900,13213416550,36400,36400,36450,36400,347
|
|
20240321,115800,13200785150,36450,36400,36450,36400,644
|
|
20240321,115700,13177342250,36400,36450,36550,36400,538
|
|
20240321,115600,13157754300,36400,36450,36600,36400,381
|
|
20240321,115500,13143876950,36500,36400,36550,36400,606
|
|
20240321,115400,13121793450,36450,36450,36550,36400,607
|
|
20240321,115300,13099658900,36400,36450,36450,36400,510
|
|
20240321,115200,13081082900,36450,36450,36550,36450,510
|
|
20240321,115100,13062485550,36550,36500,36550,36400,368
|
|
20240321,115000,13049063050,36400,36400,36550,36400,1170
|
|
20240321,114900,13006352000,36450,36400,36550,36400,535
|
|
20240321,114800,12986848500,36400,36400,36500,36400,757
|
|
20240321,114700,12959254800,36400,36450,36500,36400,665
|
|
20240321,114600,12935040800,36400,36450,36500,36400,382
|
|
20240321,114500,12921130150,36450,36450,36500,36400,1995
|
|
20240321,114400,12848477600,36450,36450,36500,36400,586
|
|
20240321,114300,12827112700,36500,36450,36500,36450,426
|
|
20240321,114200,12811584200,36450,36450,36500,36450,470
|
|
20240321,114100,12794451300,36500,36450,36500,36450,441
|
|
20240321,114000,12778373800,36500,36500,36550,36450,511
|
|
20240321,113900,12759733200,36450,36450,36550,36450,541
|
|
20240321,113800,12740010100,36500,36500,36500,36450,592
|
|
20240321,113700,12718421900,36450,36450,36500,36450,345
|
|
20240321,113600,12705845200,36450,36450,36600,36450,1026
|
|
20240321,113500,12668427450,36450,36500,36500,36450,1242
|
|
20240321,113400,12623153300,36500,36450,36550,36450,456
|
|
20240321,113300,12606523950,36450,36500,36550,36450,242
|
|
20240321,113200,12597691550,36500,36500,36550,36450,1133
|
|
20240321,113100,12556336350,36450,36450,36500,36450,316
|
|
20240321,113000,12544816750,36450,36450,36500,36450,539
|
|
20240321,112900,12525167800,36450,36500,36500,36450,1132
|
|
20240321,112800,12483900800,36550,36550,36600,36500,1641
|
|
20240321,112700,12423985650,36550,36600,36600,36500,387
|
|
20240321,112600,12409855700,36500,36550,36600,36500,520
|
|
20240321,112500,12390857250,36600,36600,36650,36500,961
|
|
20240321,112400,12355735350,36550,36500,36650,36500,1030
|
|
20240321,112300,12318101700,36500,36600,36600,36500,1075
|
|
20240321,112200,12278807550,36550,36550,36650,36550,426
|
|
20240321,112100,12263231550,36600,36550,36650,36550,2410
|
|
20240321,112000,12175036650,36650,36550,36650,36550,745
|
|
20240321,111900,12147774800,36600,36550,36650,36550,312
|
|
20240321,111800,12136363150,36550,36600,36650,36550,508
|
|
20240321,111700,12117787200,36600,36650,36750,36600,724
|
|
20240321,111600,12091280300,36600,36600,36700,36600,419
|
|
20240321,111500,12075925750,36600,36600,36700,36600,624
|
|
20240321,111400,12053061500,36600,36650,36650,36600,461
|
|
20240321,111300,12036183000,36600,36600,36650,36600,400
|
|
20240321,111200,12021536850,36650,36600,36700,36600,637
|
|
20240321,111100,11998193500,36600,36600,36650,36600,596
|
|
20240321,111000,11976372700,36650,36650,36700,36600,298
|
|
20240321,110900,11965456350,36650,36650,36700,36600,638
|
|
20240321,110800,11942072300,36650,36700,36750,36650,995
|
|
20240321,110700,11905566450,36700,36650,36750,36650,1574
|
|
20240321,110600,11847824800,36650,36650,36700,36650,288
|
|
20240321,110500,11837268250,36650,36650,36700,36650,1408
|
|
20240321,110400,11785611350,36650,36650,36700,36600,742
|
|
20240321,110300,11758417800,36650,36650,36700,36650,596
|
|
20240321,110200,11736573450,36650,36700,36750,36650,808
|
|
20240321,110100,11706933600,36700,36750,36800,36650,789
|
|
20240321,110000,11677951750,36750,36700,36850,36650,3007
|
|
20240321,105900,11567510850,36650,36550,36650,36500,3557
|
|
20240321,105800,11437232250,36500,36500,36550,36500,422
|
|
20240321,105700,11421827950,36550,36550,36550,36450,343
|
|
20240321,105600,11409305450,36550,36500,36600,36450,648
|
|
20240321,105500,11385651550,36500,36450,36500,36450,570
|
|
20240321,105400,11364863650,36450,36500,36500,36400,386
|
|
20240321,105300,11350796200,36500,36550,36550,36450,411
|
|
20240321,105200,11335798400,36550,36500,36600,36500,411
|
|
20240321,105100,11320781050,36500,36550,36550,36500,786
|
|
20240321,105000,11292070450,36500,36550,36600,36500,531
|
|
20240321,104900,11272677850,36600,36600,36600,36550,755
|
|
20240321,104800,11245070200,36550,36550,36700,36550,2126
|
|
20240321,104700,11167206150,36550,36400,36600,36400,1970
|
|
20240321,104600,11095170400,36450,36350,36450,36350,537
|
|
20240321,104500,11075629600,36350,36350,36500,36350,1970
|
|
20240321,104400,11003846050,36300,36350,36400,36300,468
|
|
20240321,104300,10986832850,36300,36350,36400,36300,1136
|
|
20240321,104200,10945535500,36400,36400,36400,36350,212
|
|
20240321,104100,10937827350,36400,36350,36400,36300,1062
|
|
20240321,104000,10899225850,36350,36250,36350,36250,1789
|
|
20240321,103900,10834269950,36250,36250,36300,36250,1418
|
|
20240321,103800,10782863350,36250,36250,36300,36250,818
|
|
20240321,103700,10753206800,36300,36300,36300,36250,496
|
|
20240321,103600,10735217950,36300,36300,36300,36250,822
|
|
20240321,103500,10705404300,36250,36250,36300,36250,2414
|
|
20240321,103400,10617867300,36250,36300,36350,36250,3932
|
|
20240321,103300,10475217600,36350,36300,36350,36300,2020
|
|
20240321,103200,10401867150,36300,36400,36400,36300,3105
|
|
20240321,103100,10289033200,36400,36350,36400,36350,2519
|
|
20240321,103000,10197455550,36350,36450,36450,36350,3382
|
|
20240321,102900,10074357450,36400,36400,36450,36400,1055
|
|
20240321,102800,10035947150,36400,36500,36550,36400,2584
|
|
20240321,102700,9941698600,36500,36500,36550,36450,714
|
|
20240321,102600,9915638300,36450,36550,36550,36450,941
|
|
20240321,102500,9881295600,36550,36600,36600,36500,642
|
|
20240321,102400,9857850650,36600,36550,36600,36550,721
|
|
20240321,102300,9831485050,36550,36500,36600,36500,448
|
|
20240321,102200,9815116100,36500,36500,36500,36450,381
|
|
20240321,102100,9801226950,36500,36450,36550,36400,2084
|
|
20240321,102000,9725263250,36450,36400,36650,36400,1166
|
|
20240321,101900,9682744900,36450,36450,36450,36400,700
|
|
20240321,101800,9657246500,36450,36450,36550,36400,1379
|
|
20240321,101700,9606972900,36500,36500,36500,36400,787
|
|
20240321,101600,9578283250,36500,36400,36550,36400,1405
|
|
20240321,101500,9527079950,36400,36400,36450,36400,815
|
|
20240321,101400,9497394400,36450,36450,36550,36400,5868
|
|
20240321,101300,9283493300,36450,36500,36550,36450,2336
|
|
20240321,101200,9198239300,36500,36550,36600,36450,3644
|
|
20240321,101100,9065232800,36550,36550,36600,36500,2757
|
|
20240321,101000,8964466050,36600,36650,36650,36550,2584
|
|
20240321,100900,8869903050,36650,36650,36650,36600,415
|
|
20240321,100800,8854706800,36700,36650,36700,36600,2050
|
|
20240321,100700,8779623050,36650,36650,36700,36650,566
|
|
20240321,100600,8758871950,36650,36700,36700,36650,494
|
|
20240321,100500,8740763800,36650,36650,36700,36600,701
|
|
20240321,100400,8715075250,36650,36650,36700,36650,1111
|
|
20240321,100300,8674336750,36700,36800,36800,36650,732
|
|
20240321,100200,8647468200,36700,36850,36900,36700,1166
|
|
20240321,100100,8604573350,36900,36950,37000,36850,1096
|
|
20240321,100000,8564121650,36950,36950,37150,36850,3142
|
|
20240321,095900,8447843200,36900,37050,37100,36750,3473
|
|
20240321,095800,8319478250,37050,37000,37050,36900,3059
|
|
20240321,095700,8206394400,36950,36850,36950,36700,2806
|
|
20240321,095600,8102869200,36650,36600,36800,36600,2988
|
|
20240321,095500,7993259250,36600,36600,36650,36600,655
|
|
20240321,095400,7969267550,36600,36600,36650,36600,635
|
|
20240321,095300,7946020050,36600,36550,36600,36550,1014
|
|
20240321,095200,7908928400,36600,36600,36600,36550,622
|
|
20240321,095100,7886175250,36600,36550,36600,36550,525
|
|
20240321,095000,7866982250,36550,36600,36600,36500,915
|
|
20240321,094900,7833538150,36550,36550,36600,36500,1250
|
|
20240321,094800,7787849250,36550,36500,36600,36500,1066
|
|
20240321,094700,7748917350,36500,36550,36600,36500,2200
|
|
20240321,094600,7668517900,36550,36500,36600,36500,1539
|
|
20240321,094500,7612319400,36550,36500,36550,36500,1006
|
|
20240321,094400,7575584100,36500,36500,36550,36450,1896
|
|
20240321,094300,7506387050,36550,36600,36600,36450,9425
|
|
20240321,094200,7162103750,36600,36600,36700,36600,742
|
|
20240321,094100,7134932750,36600,36600,36650,36550,1230
|
|
20240321,094000,7089915850,36600,36700,36750,36600,2545
|
|
20240321,093900,6996693100,36700,36650,36750,36600,2071
|
|
20240321,093800,6920715000,36550,36700,36700,36550,2712
|
|
20240321,093700,6821462650,36700,36650,36750,36600,1949
|
|
20240321,093600,6749998800,36650,36700,36800,36650,2039
|
|
20240321,093500,6675142200,36700,36800,36850,36700,2820
|
|
20240321,093400,6571486300,36850,36750,36950,36750,3478
|
|
20240321,093300,6443373050,36700,36900,36900,36700,1748
|
|
20240321,093200,6379117150,36900,37000,37000,36800,2644
|
|
20240321,093100,6281491400,37000,36900,37050,36900,1612
|
|
20240321,093000,6221915600,36900,37000,37050,36850,2788
|
|
20240321,092900,6118859000,37050,37100,37100,36900,1680
|
|
20240321,092800,6056658950,37100,37150,37300,37000,4217
|
|
20240321,092700,5900061400,37200,37100,37250,37000,3218
|
|
20240321,092600,5780820250,37150,37300,37300,37100,4481
|
|
20240321,092500,5613948250,37300,37100,37300,37100,3016
|
|
20240321,092400,5501719650,37100,37250,37250,37050,2384
|
|
20240321,092300,5413198200,37250,37050,37250,37050,4979
|
|
20240321,092200,5228129750,37100,37200,37200,37050,3898
|
|
20240321,092100,5083378250,37200,37150,37300,37150,6764
|
|
20240321,092000,4831739950,37200,36900,37200,36900,5298
|
|
20240321,091900,4635464250,36900,36800,36950,36800,2027
|
|
20240321,091800,4560703250,36900,36900,36950,36800,3634
|
|
20240321,091700,4426600000,36850,36750,36900,36750,3477
|
|
20240321,091600,4298489300,36750,36750,36800,36700,2162
|
|
20240321,091500,4219022300,36700,36800,36850,36650,3615
|
|
20240321,091400,4086142500,36800,36700,36800,36650,2420
|
|
20240321,091300,3997203400,36700,36750,36750,36600,5012
|
|
20240321,091200,3813456900,36750,36850,36850,36700,2211
|
|
20240321,091100,3732192550,36800,36500,36850,36450,3816
|
|
20240321,091000,3592555300,36450,36400,36500,36350,3086
|
|
20240321,090900,3480199750,36400,36600,36650,36350,6644
|
|
20240321,090800,3237828500,36600,36700,36750,36600,2073
|
|
20240321,090700,3161841750,36700,36450,36750,36400,3686
|
|
20240321,090600,3026961050,36350,36850,36850,36350,8808
|
|
20240321,090500,2704403400,36900,37100,37150,36850,5707
|
|
20240321,090400,2493294800,37050,37300,37300,37050,5113
|
|
20240321,090300,2303089250,37300,36900,37350,36850,6072
|
|
20240321,090200,2077867700,36900,37100,37200,36850,9077
|
|
20240321,090100,1741937950,37150,37300,37500,37050,10017
|
|
20240321,090000,1368679150,37300,37450,37600,37250,36550
|