625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,192100,14628352200,35050,35050,35050,35050,0
|
|
20240322,192000,14628352200,35050,35050,35050,35050,0
|
|
20240322,191900,14628352200,35050,35050,35050,35050,0
|
|
20240322,191800,14628352200,35050,35050,35050,35050,0
|
|
20240322,191700,14628352200,35050,35050,35050,35050,0
|
|
20240322,191600,14628352200,35050,35050,35050,35050,0
|
|
20240322,191500,14628352200,35050,35050,35050,35050,0
|
|
20240322,191400,14628352200,35050,35050,35050,35050,0
|
|
20240322,191300,14628352200,35050,35050,35050,35050,0
|
|
20240322,191200,14628352200,35050,35050,35050,35050,0
|
|
20240322,191100,14628352200,35050,35050,35050,35050,0
|
|
20240322,191000,14628352200,35050,35050,35050,35050,0
|
|
20240322,190900,14628352200,35050,35050,35050,35050,0
|
|
20240322,190800,14628352200,35050,35050,35050,35050,0
|
|
20240322,190700,14628352200,35050,35050,35050,35050,0
|
|
20240322,190600,14628352200,35050,35050,35050,35050,0
|
|
20240322,190500,14628352200,35050,35050,35050,35050,0
|
|
20240322,190400,14628352200,35050,35050,35050,35050,0
|
|
20240322,190300,14628352200,35050,35050,35050,35050,0
|
|
20240322,190200,14628352200,35050,35050,35050,35050,0
|
|
20240322,190100,14628352200,35050,35050,35050,35050,0
|
|
20240322,190000,14628352200,35050,35050,35050,35050,0
|
|
20240322,185900,14628352200,35050,35050,35050,35050,0
|
|
20240322,185800,14628352200,35050,35050,35050,35050,0
|
|
20240322,185700,14628352200,35050,35050,35050,35050,0
|
|
20240322,185600,14628352200,35050,35050,35050,35050,0
|
|
20240322,185500,14628352200,35050,35050,35050,35050,0
|
|
20240322,185400,14628352200,35050,35050,35050,35050,0
|
|
20240322,185300,14628352200,35050,35050,35050,35050,0
|
|
20240322,185200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,185100,14628352200,35050,35050,35050,35050,0
|
|
20240322,185000,14628352200,35050,35050,35050,35050,0
|
|
20240322,184900,14628352200,35050,35050,35050,35050,0
|
|
20240322,184800,14628352200,35050,35050,35050,35050,0
|
|
20240322,184700,14628352200,35050,35050,35050,35050,0
|
|
20240322,184600,14628352200,35050,35050,35050,35050,0
|
|
20240322,184500,14628352200,35050,35050,35050,35050,0
|
|
20240322,184400,14628352200,35050,35050,35050,35050,0
|
|
20240322,184300,14628352200,35050,35050,35050,35050,0
|
|
20240322,184200,14628352200,35050,35050,35050,35050,0
|
|
20240322,184100,14628352200,35050,35050,35050,35050,0
|
|
20240322,184000,14628352200,35050,35050,35050,35050,0
|
|
20240322,183900,14628352200,35050,35050,35050,35050,0
|
|
20240322,183800,14628352200,35050,35050,35050,35050,0
|
|
20240322,183700,14628352200,35050,35050,35050,35050,0
|
|
20240322,183600,14628352200,35050,35050,35050,35050,0
|
|
20240322,183500,14628352200,35050,35050,35050,35050,0
|
|
20240322,183400,14628352200,35050,35050,35050,35050,0
|
|
20240322,183300,14628352200,35050,35050,35050,35050,0
|
|
20240322,183200,14628352200,35050,35050,35050,35050,0
|
|
20240322,183100,14628352200,35050,35050,35050,35050,0
|
|
20240322,183000,14628352200,35050,35050,35050,35050,0
|
|
20240322,182900,14628352200,35050,35050,35050,35050,0
|
|
20240322,182800,14628352200,35050,35050,35050,35050,0
|
|
20240322,182700,14628352200,35050,35050,35050,35050,0
|
|
20240322,182600,14628352200,35050,35050,35050,35050,0
|
|
20240322,182500,14628352200,35050,35050,35050,35050,0
|
|
20240322,182400,14628352200,35050,35050,35050,35050,0
|
|
20240322,182300,14628352200,35050,35050,35050,35050,0
|
|
20240322,182200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,182100,14628352200,35050,35050,35050,35050,0
|
|
20240322,182000,14628352200,35050,35050,35050,35050,0
|
|
20240322,181900,14628352200,35050,35050,35050,35050,0
|
|
20240322,181800,14628352200,35050,35050,35050,35050,0
|
|
20240322,181700,14628352200,35050,35050,35050,35050,0
|
|
20240322,181600,14628352200,35050,35050,35050,35050,0
|
|
20240322,181500,14628352200,35050,35050,35050,35050,0
|
|
20240322,181400,14628352200,35050,35050,35050,35050,0
|
|
20240322,181300,14628352200,35050,35050,35050,35050,0
|
|
20240322,181200,14628352200,35050,35050,35050,35050,0
|
|
20240322,181100,14628352200,35050,35050,35050,35050,0
|
|
20240322,181000,14628352200,35050,35050,35050,35050,0
|
|
20240322,180900,14628352200,35050,35050,35050,35050,0
|
|
20240322,180800,14628352200,35050,35050,35050,35050,0
|
|
20240322,180700,14628352200,35050,35050,35050,35050,0
|
|
20240322,180600,14628352200,35050,35050,35050,35050,0
|
|
20240322,180500,14628352200,35050,35050,35050,35050,0
|
|
20240322,180400,14628352200,35050,35050,35050,35050,0
|
|
20240322,180300,14628352200,35050,35050,35050,35050,0
|
|
20240322,180200,14628352200,35050,35050,35050,35050,0
|
|
20240322,180100,14628352200,35050,35050,35050,35050,0
|
|
20240322,180000,14628352200,35050,35050,35050,35050,0
|
|
20240322,175900,14628352200,35050,35050,35050,35050,0
|
|
20240322,175800,14628352200,35050,35050,35050,35050,0
|
|
20240322,175700,14628352200,35050,35050,35050,35050,0
|
|
20240322,175600,14628352200,35050,35050,35050,35050,0
|
|
20240322,175500,14628352200,35050,35050,35050,35050,0
|
|
20240322,175400,14628352200,35050,35050,35050,35050,0
|
|
20240322,175300,14628352200,35050,35050,35050,35050,0
|
|
20240322,175200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,175100,14628352200,35050,35050,35050,35050,0
|
|
20240322,175000,14628352200,35050,35050,35050,35050,0
|
|
20240322,174900,14628352200,35050,35050,35050,35050,0
|
|
20240322,174800,14628352200,35050,35050,35050,35050,0
|
|
20240322,174700,14628352200,35050,35050,35050,35050,0
|
|
20240322,174600,14628352200,35050,35050,35050,35050,0
|
|
20240322,174500,14628352200,35050,35050,35050,35050,0
|
|
20240322,174400,14628352200,35050,35050,35050,35050,0
|
|
20240322,174300,14628352200,35050,35050,35050,35050,0
|
|
20240322,174200,14628352200,35050,35050,35050,35050,0
|
|
20240322,174100,14628352200,35050,35050,35050,35050,0
|
|
20240322,174000,14628352200,35050,35050,35050,35050,0
|
|
20240322,173900,14628352200,35050,35050,35050,35050,0
|
|
20240322,173800,14628352200,35050,35050,35050,35050,0
|
|
20240322,173700,14628352200,35050,35050,35050,35050,0
|
|
20240322,173600,14628352200,35050,35050,35050,35050,0
|
|
20240322,173500,14628352200,35050,35050,35050,35050,0
|
|
20240322,173400,14628352200,35050,35050,35050,35050,0
|
|
20240322,173300,14628352200,35050,35050,35050,35050,0
|
|
20240322,173200,14628352200,35050,35050,35050,35050,0
|
|
20240322,173100,14628352200,35050,35050,35050,35050,0
|
|
20240322,173000,14628352200,35050,35050,35050,35050,0
|
|
20240322,172900,14628352200,35050,35050,35050,35050,0
|
|
20240322,172800,14628352200,35050,35050,35050,35050,0
|
|
20240322,172700,14628352200,35050,35050,35050,35050,0
|
|
20240322,172600,14628352200,35050,35050,35050,35050,0
|
|
20240322,172500,14628352200,35050,35050,35050,35050,0
|
|
20240322,172400,14628352200,35050,35050,35050,35050,0
|
|
20240322,172300,14628352200,35050,35050,35050,35050,0
|
|
20240322,172200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,172100,14628352200,35050,35050,35050,35050,0
|
|
20240322,172000,14628352200,35050,35050,35050,35050,0
|
|
20240322,171900,14628352200,35050,35050,35050,35050,0
|
|
20240322,171800,14628352200,35050,35050,35050,35050,0
|
|
20240322,171700,14628352200,35050,35050,35050,35050,0
|
|
20240322,171600,14628352200,35050,35050,35050,35050,0
|
|
20240322,171500,14628352200,35050,35050,35050,35050,0
|
|
20240322,171400,14628352200,35050,35050,35050,35050,0
|
|
20240322,171300,14628352200,35050,35050,35050,35050,0
|
|
20240322,171200,14628352200,35050,35050,35050,35050,0
|
|
20240322,171100,14628352200,35050,35050,35050,35050,0
|
|
20240322,171000,14628352200,35050,35050,35050,35050,0
|
|
20240322,170900,14628352200,35050,35050,35050,35050,0
|
|
20240322,170800,14628352200,35050,35050,35050,35050,0
|
|
20240322,170700,14628352200,35050,35050,35050,35050,0
|
|
20240322,170600,14628352200,35050,35050,35050,35050,0
|
|
20240322,170500,14628352200,35050,35050,35050,35050,0
|
|
20240322,170400,14628352200,35050,35050,35050,35050,0
|
|
20240322,170300,14628352200,35050,35050,35050,35050,0
|
|
20240322,170200,14628352200,35050,35050,35050,35050,0
|
|
20240322,170100,14628352200,35050,35050,35050,35050,0
|
|
20240322,170000,14628352200,35050,35050,35050,35050,0
|
|
20240322,165900,14628352200,35050,35050,35050,35050,0
|
|
20240322,165800,14628352200,35050,35050,35050,35050,0
|
|
20240322,165700,14628352200,35050,35050,35050,35050,0
|
|
20240322,165600,14628352200,35050,35050,35050,35050,0
|
|
20240322,165500,14628352200,35050,35050,35050,35050,0
|
|
20240322,165400,14628352200,35050,35050,35050,35050,0
|
|
20240322,165300,14628352200,35050,35050,35050,35050,0
|
|
20240322,165200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,165100,14628352200,35050,35050,35050,35050,0
|
|
20240322,165000,14628352200,35050,35050,35050,35050,0
|
|
20240322,164900,14628352200,35050,35050,35050,35050,0
|
|
20240322,164800,14628352200,35050,35050,35050,35050,0
|
|
20240322,164700,14628352200,35050,35050,35050,35050,0
|
|
20240322,164600,14628352200,35050,35050,35050,35050,0
|
|
20240322,164500,14628352200,35050,35050,35050,35050,0
|
|
20240322,164400,14628352200,35050,35050,35050,35050,0
|
|
20240322,164300,14628352200,35050,35050,35050,35050,0
|
|
20240322,164200,14628352200,35050,35050,35050,35050,0
|
|
20240322,164100,14628352200,35050,35050,35050,35050,0
|
|
20240322,164000,14628352200,35050,35050,35050,35050,0
|
|
20240322,163900,14628352200,35050,35050,35050,35050,0
|
|
20240322,163800,14628352200,35050,35050,35050,35050,0
|
|
20240322,163700,14628352200,35050,35050,35050,35050,0
|
|
20240322,163600,14628352200,35050,35050,35050,35050,0
|
|
20240322,163500,14628352200,35050,35050,35050,35050,0
|
|
20240322,163400,14628352200,35050,35050,35050,35050,0
|
|
20240322,163300,14628352200,35050,35050,35050,35050,0
|
|
20240322,163200,14628352200,35050,35050,35050,35050,0
|
|
20240322,163100,14628352200,35050,35050,35050,35050,0
|
|
20240322,163000,14628352200,35050,35050,35050,35050,0
|
|
20240322,162900,14628352200,35050,35050,35050,35050,0
|
|
20240322,162800,14628352200,35050,35050,35050,35050,0
|
|
20240322,162700,14628352200,35050,35050,35050,35050,0
|
|
20240322,162600,14628352200,35050,35050,35050,35050,0
|
|
20240322,162500,14628352200,35050,35050,35050,35050,0
|
|
20240322,162400,14628352200,35050,35050,35050,35050,0
|
|
20240322,162300,14628352200,35050,35050,35050,35050,0
|
|
20240322,162200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,162100,14628352200,35050,35050,35050,35050,0
|
|
20240322,162000,14628352200,35050,35050,35050,35050,0
|
|
20240322,161900,14628352200,35050,35050,35050,35050,0
|
|
20240322,161800,14628352200,35050,35050,35050,35050,0
|
|
20240322,161700,14628352200,35050,35050,35050,35050,0
|
|
20240322,161600,14628352200,35050,35050,35050,35050,0
|
|
20240322,161500,14628352200,35050,35050,35050,35050,0
|
|
20240322,161400,14628352200,35050,35050,35050,35050,0
|
|
20240322,161300,14628352200,35050,35050,35050,35050,0
|
|
20240322,161200,14628352200,35050,35050,35050,35050,0
|
|
20240322,161100,14628352200,35050,35050,35050,35050,0
|
|
20240322,161000,14628352200,35050,35050,35050,35050,0
|
|
20240322,160900,14628352200,35050,35050,35050,35050,0
|
|
20240322,160800,14628352200,35050,35050,35050,35050,0
|
|
20240322,160700,14628352200,35050,35050,35050,35050,0
|
|
20240322,160600,14628352200,35050,35050,35050,35050,0
|
|
20240322,160500,14628352200,35050,35050,35050,35050,0
|
|
20240322,160400,14628352200,35050,35050,35050,35050,0
|
|
20240322,160300,14628352200,35050,35050,35050,35050,0
|
|
20240322,160200,14628352200,35050,35050,35050,35050,0
|
|
20240322,160100,14628352200,35050,35050,35050,35050,0
|
|
20240322,160000,14628352200,35050,35050,35050,35050,0
|
|
20240322,155900,14628352200,35050,35050,35050,35050,0
|
|
20240322,155800,14628352200,35050,35050,35050,35050,0
|
|
20240322,155700,14628352200,35050,35050,35050,35050,0
|
|
20240322,155600,14628352200,35050,35050,35050,35050,0
|
|
20240322,155500,14628352200,35050,35050,35050,35050,0
|
|
20240322,155400,14628352200,35050,35050,35050,35050,0
|
|
20240322,155300,14628352200,35050,35050,35050,35050,0
|
|
20240322,155200,14628352200,35050,35050,35050,35050,8253
|
|
20240322,155100,14628352200,35050,35050,35050,35050,0
|
|
20240322,155000,14628352200,35050,35050,35050,35050,0
|
|
20240322,154900,14628352200,35050,35050,35050,35050,0
|
|
20240322,154800,14628352200,35050,35050,35050,35050,0
|
|
20240322,154700,14628352200,35050,35050,35050,35050,0
|
|
20240322,154600,14628352200,35050,35050,35050,35050,0
|
|
20240322,154500,14628352200,35050,35050,35050,35050,0
|
|
20240322,154400,14628352200,35050,35050,35050,35050,0
|
|
20240322,154300,14628352200,35050,35050,35050,35050,0
|
|
20240322,154200,14628352200,35050,35050,35050,35050,0
|
|
20240322,154100,14628352200,35050,35050,35050,35050,0
|
|
20240322,154000,14628352200,35050,35050,35050,35050,0
|
|
20240322,153900,14628352200,35050,35050,35050,35050,0
|
|
20240322,153800,14628352200,35050,35050,35050,35050,0
|
|
20240322,153700,14628352200,35050,35050,35050,35050,0
|
|
20240322,153600,14628352200,35050,35050,35050,35050,0
|
|
20240322,153500,14628352200,35050,35050,35050,35050,0
|
|
20240322,153400,14628352200,35050,35050,35050,35050,0
|
|
20240322,153300,14628352200,35050,35050,35050,35050,0
|
|
20240322,153200,14628352200,35050,35050,35050,35050,0
|
|
20240322,153100,14628352200,35050,35050,35050,35050,0
|
|
20240322,153000,14628352200,35050,35050,35050,35050,8253
|
|
20240322,152900,14339084550,35050,35050,35050,35050,0
|
|
20240322,152800,14339084550,35050,35050,35050,35050,0
|
|
20240322,152700,14339084550,35050,35050,35050,35050,0
|
|
20240322,152600,14339084550,35050,35050,35050,35050,0
|
|
20240322,152500,14339084550,35050,35050,35050,35050,0
|
|
20240322,152400,14339084550,35050,35050,35050,35050,0
|
|
20240322,152300,14339084550,35050,35050,35050,35050,0
|
|
20240322,152200,14339084550,35050,35050,35050,35050,0
|
|
20240322,152100,14339084550,35050,35050,35050,35050,0
|
|
20240322,152000,14339084550,35050,35050,35050,35050,0
|
|
20240322,151900,14339084550,35050,35100,35100,35000,2683
|
|
20240322,151800,14245036800,35100,35050,35150,35050,1993
|
|
20240322,151700,14175085950,35050,35050,35100,35050,2353
|
|
20240322,151600,14092611150,35050,35100,35150,35050,1467
|
|
20240322,151500,14041155950,35100,35050,35100,35050,1770
|
|
20240322,151400,13979059600,35100,35050,35100,35000,1014
|
|
20240322,151300,13943515450,35050,35050,35100,35050,1656
|
|
20240322,151200,13885469500,35100,35050,35100,35000,2225
|
|
20240322,151100,13807482000,35050,35050,35100,35000,1320
|
|
20240322,151000,13761215550,35050,35100,35100,35000,1495
|
|
20240322,150900,13708860700,35100,35050,35100,35050,1424
|
|
20240322,150800,13658943850,35050,35200,35200,35050,506
|
|
20240322,150700,13641190100,35200,35200,35200,35050,9857
|
|
20240322,150600,13295363200,35200,35150,35200,35100,977
|
|
20240322,150500,13261021600,35100,35150,35200,35100,289
|
|
20240322,150400,13250872650,35150,35100,35150,35100,1419
|
|
20240322,150300,13201026500,35100,35100,35150,35100,566
|
|
20240322,150200,13181158050,35100,35100,35150,35100,524
|
|
20240322,150100,13162763750,35100,35150,35150,35100,368
|
|
20240322,150000,13149843550,35150,35100,35150,35100,409
|
|
20240322,145900,13135476550,35100,35100,35150,35100,369
|
|
20240322,145800,13122523750,35150,35150,35200,35100,1450
|
|
20240322,145700,13071561800,35150,35150,35200,35150,2085
|
|
20240322,145600,12998273650,35150,35150,35200,35150,254
|
|
20240322,145500,12989342250,35150,35150,35200,35150,172
|
|
20240322,145400,12983295750,35150,35200,35250,35150,2094
|
|
20240322,145300,12909587600,35200,35200,35250,35200,1103
|
|
20240322,145200,12870760300,35250,35200,35250,35200,249
|
|
20240322,145100,12861990850,35200,35200,35250,35200,342
|
|
20240322,145000,12849944350,35200,35200,35250,35200,219
|
|
20240322,144900,12842233000,35200,35200,35250,35200,137
|
|
20240322,144800,12837406250,35250,35250,35300,35200,481
|
|
20240322,144700,12820459150,35250,35250,35250,35250,498
|
|
20240322,144600,12802904650,35250,35250,35250,35250,169
|
|
20240322,144500,12796947400,35250,35250,35300,35250,409
|
|
20240322,144400,12782526050,35250,35250,35300,35200,403
|
|
20240322,144300,12768312200,35250,35250,35300,35200,2576
|
|
20240322,144200,12677510450,35250,35250,35300,35250,343
|
|
20240322,144100,12665419650,35250,35250,35300,35250,311
|
|
20240322,144000,12654447950,35300,35250,35300,35250,310
|
|
20240322,143900,12643517900,35300,35250,35300,35250,291
|
|
20240322,143800,12633259300,35300,35250,35300,35250,170
|
|
20240322,143700,12627266500,35300,35250,35300,35250,223
|
|
20240322,143600,12619405450,35250,35300,35300,35250,271
|
|
20240322,143500,12609848300,35250,35300,35350,35250,260
|
|
20240322,143400,12600677250,35250,35300,35350,35250,451
|
|
20240322,143300,12584759050,35300,35250,35300,35250,669
|
|
20240322,143200,12561149100,35250,35300,35350,35250,475
|
|
20240322,143100,12544389450,35350,35300,35350,35300,588
|
|
20240322,143000,12523632750,35300,35300,35350,35300,1004
|
|
20240322,142900,12488191050,35300,35350,35350,35300,192
|
|
20240322,142800,12481409850,35300,35300,35350,35300,343
|
|
20240322,142700,12469296400,35300,35300,35350,35300,278
|
|
20240322,142600,12459481550,35250,35250,35300,35250,402
|
|
20240322,142500,12445297800,35250,35250,35300,35250,416
|
|
20240322,142400,12430632750,35250,35250,35300,35250,945
|
|
20240322,142300,12397312450,35250,35250,35300,35250,264
|
|
20240322,142200,12388004800,35250,35250,35300,35250,910
|
|
20240322,142100,12355927250,35200,35200,35200,35200,170
|
|
20240322,142000,12349943250,35200,35200,35250,35200,780
|
|
20240322,141900,12322487150,35200,35200,35250,35200,136
|
|
20240322,141800,12317699000,35200,35200,35250,35200,192
|
|
20240322,141700,12310933350,35200,35250,35250,35200,149
|
|
20240322,141600,12305685500,35250,35200,35250,35200,181
|
|
20240322,141500,12299312800,35200,35200,35250,35200,226
|
|
20240322,141400,12291356350,35200,35250,35250,35200,114
|
|
20240322,141300,12287342950,35200,35200,35250,35200,218
|
|
20240322,141200,12279668700,35200,35200,35250,35200,268
|
|
20240322,141100,12270227800,35250,35250,35250,35200,1071
|
|
20240322,141000,12232527600,35200,35200,35250,35200,487
|
|
20240322,140900,12215381600,35200,35250,35250,35200,338
|
|
20240322,140800,12203472600,35250,35250,35250,35200,185
|
|
20240322,140700,12196956600,35200,35150,35250,35150,313
|
|
20240322,140600,12185939900,35150,35200,35200,35150,453
|
|
20240322,140500,12170004500,35200,35200,35250,35200,361
|
|
20240322,140400,12157295600,35200,35200,35250,35200,193
|
|
20240322,140300,12150500100,35200,35200,35250,35200,1516
|
|
20240322,140200,12097136100,35200,35200,35250,35150,392
|
|
20240322,140100,12083335550,35200,35150,35250,35150,705
|
|
20240322,140000,12058524800,35150,35150,35200,35150,435
|
|
20240322,135900,12043228750,35200,35150,35200,35150,619
|
|
20240322,135800,12021453050,35200,35150,35200,35150,52
|
|
20240322,135700,12019624850,35150,35150,35150,35150,155
|
|
20240322,135600,12014176600,35150,35200,35200,35150,1443
|
|
20240322,135500,11963390000,35200,35200,35250,35200,199
|
|
20240322,135400,11956383800,35250,35200,35250,35200,256
|
|
20240322,135300,11947372050,35200,35200,35250,35200,315
|
|
20240322,135200,11936280850,35200,35200,35250,35200,76
|
|
20240322,135100,11933605500,35250,35250,35250,35200,144
|
|
20240322,135000,11928535650,35250,35250,35300,35200,214
|
|
20240322,134900,11920994800,35250,35300,35300,35250,681
|
|
20240322,134800,11896977250,35350,35300,35350,35250,333
|
|
20240322,134700,11885222450,35300,35300,35350,35250,376
|
|
20240322,134600,11871956400,35300,35300,35350,35300,612
|
|
20240322,134500,11850352500,35300,35300,35350,35300,342
|
|
20240322,134400,11838279350,35300,35300,35350,35300,392
|
|
20240322,134300,11824441250,35350,35350,35350,35300,216
|
|
20240322,134200,11816811200,35350,35300,35400,35300,659
|
|
20240322,134100,11793520850,35300,35300,35350,35300,52
|
|
20240322,134000,11791685050,35300,35250,35300,35250,596
|
|
20240322,133900,11770664300,35250,35250,35300,35250,1093
|
|
20240322,133800,11732135550,35250,35300,35300,35250,110
|
|
20240322,133700,11728257950,35250,35300,35300,35250,122
|
|
20240322,133600,11723952200,35300,35300,35350,35300,511
|
|
20240322,133500,11705913800,35300,35400,35400,35300,2997
|
|
20240322,133400,11599931050,35400,35450,35500,35400,4388
|
|
20240322,133300,11444424650,35500,35450,35500,35450,229
|
|
20240322,133200,11436306550,35500,35450,35500,35450,114
|
|
20240322,133100,11432264450,35450,35500,35500,35450,407
|
|
20240322,133000,11417820850,35500,35500,35500,35450,497
|
|
20240322,132900,11400192450,35450,35500,35500,35450,721
|
|
20240322,132800,11374607350,35500,35500,35500,35450,1034
|
|
20240322,132700,11337916700,35500,35450,35500,35450,125
|
|
20240322,132600,11333484450,35450,35450,35500,35450,343
|
|
20240322,132500,11321316800,35450,35500,35550,35450,742
|
|
20240322,132400,11294979950,35500,35450,35500,35450,323
|
|
20240322,132300,11283515600,35450,35450,35500,35450,354
|
|
20240322,132200,11270956700,35450,35500,35500,35450,1752
|
|
20240322,132100,11208840400,35450,35450,35500,35450,233
|
|
20240322,132000,11200571100,35500,35450,35500,35450,604
|
|
20240322,131900,11179145200,35500,35500,35550,35450,607
|
|
20240322,131800,11157603700,35500,35550,35550,35500,1239
|
|
20240322,131700,11113594100,35500,35550,35600,35500,3175
|
|
20240322,131600,11000800100,35550,35500,35550,35450,1413
|
|
20240322,131500,10950636300,35450,35550,35550,35450,3780
|
|
20240322,131400,10816600350,35550,35450,35550,35450,10629
|
|
20240322,131300,10439430700,35450,35150,35450,35050,5494
|
|
20240322,131200,10245458100,35050,35050,35100,35050,451
|
|
20240322,131100,10229635550,35050,35050,35100,35050,141
|
|
20240322,131000,10224692500,35050,35050,35100,35050,1076
|
|
20240322,130900,10186933100,35050,35100,35100,35050,116
|
|
20240322,130800,10182866850,35100,35100,35150,35050,489
|
|
20240322,130700,10165707700,35100,35100,35150,35100,1020
|
|
20240322,130600,10129905050,35100,35000,35100,35000,1417
|
|
20240322,130500,10080239350,35050,35100,35100,35000,477
|
|
20240322,130400,10063526400,35050,35050,35050,35050,546
|
|
20240322,130300,10044389100,35000,35000,35050,35000,966
|
|
20240322,130200,10010539050,35000,35000,35000,35000,110
|
|
20240322,130100,10006689050,35050,35050,35050,35000,122
|
|
20240322,130000,10002414350,35050,35000,35050,35000,908
|
|
20240322,125900,9970608250,35000,35050,35050,35000,888
|
|
20240322,125800,9939494200,35050,35050,35050,35050,538
|
|
20240322,125700,9920637300,35050,35100,35100,35050,498
|
|
20240322,125600,9903182250,35050,35100,35100,35000,152
|
|
20240322,125500,9897854150,35000,35000,35100,35000,567
|
|
20240322,125400,9877995150,35050,35000,35050,35000,333
|
|
20240322,125300,9866328600,35050,35100,35100,35000,1257
|
|
20240322,125200,9822322800,35100,35000,35100,35000,181
|
|
20240322,125100,9815984300,35050,35050,35050,35000,575
|
|
20240322,125000,9795839100,35050,35100,35100,35000,598
|
|
20240322,124900,9774885750,35050,35050,35100,35000,567
|
|
20240322,124800,9755014800,35050,35050,35050,35000,942
|
|
20240322,124700,9721997800,35050,35000,35050,35000,269
|
|
20240322,124600,9712581550,35000,35000,35000,35000,36
|
|
20240322,124500,9711321550,35000,35000,35050,35000,341
|
|
20240322,124400,9699386150,35050,35000,35050,35000,248
|
|
20240322,124300,9690701800,35050,35050,35050,35000,448
|
|
20240322,124200,9675001450,35050,35050,35100,35050,297
|
|
20240322,124100,9664591550,35050,35050,35100,35050,159
|
|
20240322,124000,9659018500,35050,35050,35100,35050,497
|
|
20240322,123900,9641597650,35100,35100,35100,35050,171
|
|
20240322,123800,9635600150,35050,35050,35100,35050,584
|
|
20240322,123700,9615125250,35050,35100,35100,35050,252
|
|
20240322,123600,9606291700,35100,35100,35150,35050,490
|
|
20240322,123500,9589089100,35150,35100,35150,35050,529
|
|
20240322,123400,9570529700,35050,35050,35100,35050,563
|
|
20240322,123300,9550793200,35050,35100,35150,35050,491
|
|
20240322,123200,9533580000,35100,35050,35100,35050,155
|
|
20240322,123100,9528143800,35050,35050,35100,35050,330
|
|
20240322,123000,9516567200,35100,35100,35150,35050,924
|
|
20240322,122900,9484129950,35100,35100,35150,35050,377
|
|
20240322,122800,9470897450,35100,35000,35100,35000,488
|
|
20240322,122700,9453803400,35000,35000,35000,35000,456
|
|
20240322,122600,9437843400,35000,35000,35000,35000,214
|
|
20240322,122500,9430353400,35000,35050,35100,35000,436
|
|
20240322,122400,9415087150,35050,35000,35100,35000,280
|
|
20240322,122300,9405280650,35000,35050,35050,35000,567
|
|
20240322,122200,9385425650,35050,35000,35050,35000,501
|
|
20240322,122100,9367867650,35000,35050,35050,35000,211
|
|
20240322,122000,9360480550,35000,35050,35050,35000,772
|
|
20240322,121900,9333427550,35100,35050,35100,35050,228
|
|
20240322,121800,9325435650,35050,35050,35100,35050,213
|
|
20240322,121700,9317966550,35050,35050,35100,35050,561
|
|
20240322,121600,9298301750,35050,35050,35100,35050,346
|
|
20240322,121500,9286165050,35100,35050,35100,35050,304
|
|
20240322,121400,9275509050,35050,35100,35100,35050,559
|
|
20240322,121300,9255915850,35100,35050,35100,35050,119
|
|
20240322,121200,9251744750,35050,35100,35100,35050,86
|
|
20240322,121100,9248730400,35050,35100,35150,35050,316
|
|
20240322,121000,9237642800,35100,35050,35100,35050,590
|
|
20240322,120900,9216943050,35050,35050,35100,35050,367
|
|
20240322,120800,9204069450,35050,35100,35100,35050,237
|
|
20240322,120700,9195762450,35050,35050,35100,35050,504
|
|
20240322,120600,9178094550,35100,35050,35100,35050,328
|
|
20240322,120500,9166595400,35100,35100,35100,35050,86
|
|
20240322,120400,9163579250,35100,35050,35100,35050,294
|
|
20240322,120300,9153273050,35050,35100,35100,35050,158
|
|
20240322,120200,9147734600,35050,35100,35100,35050,533
|
|
20240322,120100,9129049900,35050,35100,35100,35050,77
|
|
20240322,120000,9126349700,35100,35050,35100,35050,363
|
|
20240322,115900,9113626250,35050,35050,35100,35050,94
|
|
20240322,115800,9110329500,35100,35100,35100,35050,329
|
|
20240322,115700,9098793900,35100,35100,35100,35050,775
|
|
20240322,115600,9071621800,35100,35050,35150,35050,156
|
|
20240322,115500,9066148050,35050,35050,35100,35050,201
|
|
20240322,115400,9059102450,35050,35050,35100,35050,420
|
|
20240322,115300,9044381000,35050,35100,35100,35050,134
|
|
20240322,115200,9039683450,35050,35050,35100,35050,489
|
|
20240322,115100,9022543800,35050,35100,35100,35050,414
|
|
20240322,115000,9008030150,35100,35050,35150,35050,321
|
|
20240322,114900,8996772600,35050,35100,35150,35050,446
|
|
20240322,114800,8981135500,35050,35100,35100,35050,311
|
|
20240322,114700,8970227850,35100,35100,35150,35050,1072
|
|
20240322,114600,8932586550,35100,35100,35150,35100,161
|
|
20240322,114500,8926935300,35150,35100,35150,35100,145
|
|
20240322,114400,8921845550,35100,35150,35150,35100,166
|
|
20240322,114300,8916017850,35150,35100,35150,35050,370
|
|
20240322,114200,8903036800,35100,35100,35100,35100,145
|
|
20240322,114100,8897947300,35100,35050,35100,35050,283
|
|
20240322,114000,8888021450,35050,35100,35150,35050,335
|
|
20240322,113900,8876267550,35100,35050,35100,35050,489
|
|
20240322,113800,8859110150,35050,35100,35100,35050,467
|
|
20240322,113700,8842741400,35100,35050,35100,35050,169
|
|
20240322,113600,8836816350,35050,35100,35100,35050,407
|
|
20240322,113500,8822550000,35050,35100,35100,35050,213
|
|
20240322,113400,8815083800,35100,35150,35150,35100,539
|
|
20240322,113300,8796164600,35150,35150,35150,35100,203
|
|
20240322,113200,8789034950,35150,35150,35200,35150,209
|
|
20240322,113100,8781684950,35150,35200,35200,35150,315
|
|
20240322,113000,8770611850,35150,35200,35200,35150,309
|
|
20240322,112900,8759742350,35200,35150,35200,35150,255
|
|
20240322,112800,8750775000,35150,35200,35300,35150,877
|
|
20240322,112700,8719899050,35150,35200,35200,35150,272
|
|
20240322,112600,8710330250,35200,35150,35200,35150,912
|
|
20240322,112500,8678271700,35100,35150,35200,35100,161
|
|
20240322,112400,8672617400,35200,35150,35200,35100,154
|
|
20240322,112300,8667207650,35050,35050,35100,35000,639
|
|
20240322,112200,8644809800,35100,35100,35100,35050,229
|
|
20240322,112100,8636780050,35050,34950,35050,34950,539
|
|
20240322,112000,8617908450,34950,35000,35000,34950,575
|
|
20240322,111900,8597804750,34950,35000,35000,34950,867
|
|
20240322,111800,8567492950,35000,35000,35050,34950,624
|
|
20240322,111700,8545661650,35000,35000,35000,34900,1354
|
|
20240322,111600,8498335800,35000,35100,35100,35000,9303
|
|
20240322,111500,8172620750,35050,35050,35100,35050,939
|
|
20240322,111400,8139708100,35050,35050,35100,35050,1301
|
|
20240322,111300,8094099600,35100,35150,35200,35100,5521
|
|
20240322,111200,7900135050,35200,35250,35250,35200,1813
|
|
20240322,111100,7836311700,35200,35300,35300,35200,396
|
|
20240322,111000,7822369200,35250,35250,35300,35200,938
|
|
20240322,110900,7789330200,35250,35250,35300,35200,653
|
|
20240322,110800,7766310150,35300,35250,35300,35250,207
|
|
20240322,110700,7759012600,35250,35200,35300,35200,1447
|
|
20240322,110600,7707955000,35250,35200,35250,35200,387
|
|
20240322,110500,7694325500,35200,35250,35250,35200,574
|
|
20240322,110400,7674120200,35250,35250,35250,35200,474
|
|
20240322,110300,7657431850,35200,35250,35250,35200,476
|
|
20240322,110200,7640675750,35200,35200,35250,35200,190
|
|
20240322,110100,7633985200,35250,35200,35250,35200,1334
|
|
20240322,110000,7587027000,35200,35250,35300,35200,1473
|
|
20240322,105900,7535168350,35200,35250,35300,35200,2863
|
|
20240322,105800,7434299150,35250,35250,35300,35250,737
|
|
20240322,105700,7408318550,35250,35250,35300,35200,1029
|
|
20240322,105600,7372042150,35250,35250,35300,35250,695
|
|
20240322,105500,7347539900,35250,35250,35300,35250,1033
|
|
20240322,105400,7311121850,35250,35300,35300,35250,569
|
|
20240322,105300,7291044000,35300,35300,35300,35300,80
|
|
20240322,105200,7288220000,35300,35250,35300,35250,388
|
|
20240322,105100,7274534850,35250,35300,35350,35250,429
|
|
20240322,105000,7259396400,35300,35300,35300,35250,599
|
|
20240322,104900,7238257400,35350,35400,35400,35300,1086
|
|
20240322,104800,7199913350,35300,35400,35400,35300,410
|
|
20240322,104700,7185420200,35400,35250,35400,35250,680
|
|
20240322,104600,7161390200,35250,35250,35300,35250,477
|
|
20240322,104500,7144570900,35250,35250,35300,35250,830
|
|
20240322,104400,7115311750,35250,35250,35300,35200,2389
|
|
20240322,104300,7031124100,35250,35300,35350,35250,3439
|
|
20240322,104200,6909807650,35350,35300,35350,35300,325
|
|
20240322,104100,6898331000,35300,35300,35300,35300,503
|
|
20240322,104000,6880575100,35350,35350,35350,35300,1965
|
|
20240322,103900,6811125450,35350,35400,35400,35350,495
|
|
20240322,103800,6793623050,35400,35400,35400,35350,340
|
|
20240322,103700,6781593200,35400,35400,35450,35350,1719
|
|
20240322,103600,6720775350,35400,35450,35450,35350,5204
|
|
20240322,103500,6536466250,35500,35500,35550,35500,830
|
|
20240322,103400,6506999550,35550,35550,35550,35500,372
|
|
20240322,103300,6493783700,35550,35500,35550,35500,351
|
|
20240322,103200,6481307350,35500,35550,35550,35450,460
|
|
20240322,103100,6464980100,35500,35500,35550,35500,128
|
|
20240322,103000,6460435850,35500,35450,35550,35450,306
|
|
20240322,102900,6449572850,35500,35450,35500,35450,479
|
|
20240322,102800,6432579350,35500,35450,35500,35450,1009
|
|
20240322,102700,6396807600,35450,35500,35550,35450,1305
|
|
20240322,102600,6350493600,35500,35600,35600,35500,6555
|
|
20240322,102500,6117605200,35600,35700,35850,35600,2163
|
|
20240322,102400,6040489650,35650,35700,35750,35650,1228
|
|
20240322,102300,5996650500,35700,35750,35800,35700,398
|
|
20240322,102200,5982434500,35750,35700,35850,35700,698
|
|
20240322,102100,5957481050,35700,35850,35900,35700,62
|
|
20240322,102000,5955260700,35750,35750,35750,35700,2045
|
|
20240322,101900,5882222500,35700,35850,35850,35700,1203
|
|
20240322,101800,5839183350,35850,35850,35900,35850,537
|
|
20240322,101700,5819926850,35850,35900,35900,35850,113
|
|
20240322,101600,5815870200,35900,35850,35950,35850,203
|
|
20240322,101500,5808578400,35850,35850,35950,35850,431
|
|
20240322,101400,5793107500,35850,35850,35900,35850,136
|
|
20240322,101300,5788231800,35850,35850,35900,35850,564
|
|
20240322,101200,5768011750,35850,35850,35900,35850,389
|
|
20240322,101100,5754061950,35850,35950,35950,35850,308
|
|
20240322,101000,5743007950,35950,35900,36000,35850,919
|
|
20240322,100900,5709971800,35900,35950,36000,35900,1031
|
|
20240322,100800,5672907900,35950,35900,35950,35900,437
|
|
20240322,100700,5657201200,35900,35800,35950,35800,2587
|
|
20240322,100600,5564276900,35800,35800,35900,35800,1041
|
|
20240322,100500,5526962850,35800,35750,35800,35750,201
|
|
20240322,100400,5519772100,35750,35750,35800,35750,112
|
|
20240322,100300,5515767950,35800,35850,35850,35700,848
|
|
20240322,100200,5485394450,35850,35800,35850,35700,1005
|
|
20240322,100100,5449448900,35750,35700,35800,35700,822
|
|
20240322,100000,5420065500,35750,35700,35750,35650,948
|
|
20240322,095900,5386207800,35700,35500,35750,35500,1076
|
|
20240322,095800,5347820100,35550,35550,35600,35550,374
|
|
20240322,095700,5334523700,35550,35550,35550,35500,192
|
|
20240322,095600,5327704950,35550,35600,35650,35550,2372
|
|
20240322,095500,5243353100,35600,35550,35600,35550,256
|
|
20240322,095400,5234240350,35600,35600,35600,35500,371
|
|
20240322,095300,5221059450,35500,35450,35550,35450,274
|
|
20240322,095200,5211336250,35450,35500,35500,35450,505
|
|
20240322,095100,5193427950,35500,35500,35500,35450,1259
|
|
20240322,095000,5148760650,35500,35450,35500,35400,619
|
|
20240322,094900,5126815200,35450,35550,35550,35400,4898
|
|
20240322,094800,4953206350,35500,35650,35700,35500,1619
|
|
20240322,094700,4895629600,35650,35750,35800,35650,356
|
|
20240322,094600,4882900350,35800,35650,35850,35650,1680
|
|
20240322,094500,4822890600,35700,35550,35700,35500,1849
|
|
20240322,094400,4757072150,35550,35450,35550,35450,832
|
|
20240322,094300,4727554050,35450,35400,35550,35400,1248
|
|
20240322,094200,4683271900,35450,35450,35500,35400,218
|
|
20240322,094100,4675549800,35400,35450,35550,35400,5061
|
|
20240322,094000,4496231600,35450,35600,35600,35450,5798
|
|
20240322,093900,4290356900,35600,35600,35600,35550,592
|
|
20240322,093800,4269288950,35550,35550,35600,35550,1383
|
|
20240322,093700,4220117700,35550,35450,35550,35400,1439
|
|
20240322,093600,4169095200,35450,35550,35550,35400,5904
|
|
20240322,093500,3959976350,35450,35700,35700,35450,13617
|
|
20240322,093400,3475873750,35700,35850,35850,35700,6627
|
|
20240322,093300,3238934800,35800,35900,35900,35800,2458
|
|
20240322,093200,3150839900,35900,35950,35950,35850,1800
|
|
20240322,093100,3086239100,35950,35950,36000,35900,1024
|
|
20240322,093000,3049443550,35950,36100,36100,35950,1826
|
|
20240322,092900,2983636450,36100,35850,36100,35850,12975
|
|
20240322,092800,2516598250,35850,35800,35900,35800,1831
|
|
20240322,092700,2450979250,35850,36100,36100,35850,4769
|
|
20240322,092600,2279560950,36050,36000,36100,36000,764
|
|
20240322,092500,2252024900,36050,36050,36050,36000,893
|
|
20240322,092400,2219858450,36050,36100,36100,36000,2519
|
|
20240322,092300,2129126550,36100,36150,36150,36100,354
|
|
20240322,092200,2116345550,36100,36250,36250,36100,1207
|
|
20240322,092100,2072654600,36250,36350,36350,36250,710
|
|
20240322,092000,2046879900,36300,36450,36450,36300,1785
|
|
20240322,091900,1981981200,36450,36500,36500,36400,1358
|
|
20240322,091800,1932485700,36500,36400,36500,36350,934
|
|
20240322,091700,1898505900,36400,36400,36400,36350,679
|
|
20240322,091600,1873802600,36350,36450,36500,36350,1385
|
|
20240322,091500,1823325300,36450,36500,36500,36400,2183
|
|
20240322,091400,1743701500,36550,36600,36650,36500,3022
|
|
20240322,091300,1633140100,36500,36200,36600,36200,6629
|
|
20240322,091200,1391411150,36200,36000,36200,35900,1275
|
|
20240322,091100,1345412900,36000,35850,36000,35850,623
|
|
20240322,091000,1323027700,35850,35800,35950,35800,1808
|
|
20240322,090900,1258212650,35800,35950,35950,35750,1787
|
|
20240322,090800,1194269150,35850,35950,36050,35800,3014
|
|
20240322,090700,1086135400,35900,36350,36400,35900,3700
|
|
20240322,090600,952560150,36300,36400,36450,36300,1690
|
|
20240322,090500,891051900,36400,36150,36400,36150,2474
|
|
20240322,090400,801125150,36100,36050,36150,36050,1015
|
|
20240322,090300,764515800,36100,35900,36100,35900,3243
|
|
20240322,090200,647844700,35900,36450,36450,35750,9046
|
|
20240322,090100,321346150,36450,36550,36550,36300,2996
|
|
20240322,090000,212284650,36500,36300,36550,36300,5799
|