613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,190900,37044609250,26150,26150,26150,26150,0
|
|
20240314,190800,37044609250,26150,26150,26150,26150,0
|
|
20240314,190700,37044609250,26150,26150,26150,26150,0
|
|
20240314,190600,37044609250,26150,26150,26150,26150,0
|
|
20240314,190500,37044609250,26150,26150,26150,26150,0
|
|
20240314,190400,37044609250,26150,26150,26150,26150,0
|
|
20240314,190300,37044609250,26150,26150,26150,26150,0
|
|
20240314,190200,37044609250,26150,26150,26150,26150,0
|
|
20240314,190100,37044609250,26150,26150,26150,26150,0
|
|
20240314,190000,37044609250,26150,26150,26150,26150,0
|
|
20240314,185900,37044609250,26150,26150,26150,26150,0
|
|
20240314,185800,37044609250,26150,26150,26150,26150,0
|
|
20240314,185700,37044609250,26150,26150,26150,26150,0
|
|
20240314,185600,37044609250,26150,26150,26150,26150,0
|
|
20240314,185500,37044609250,26150,26150,26150,26150,0
|
|
20240314,185400,37044609250,26150,26150,26150,26150,0
|
|
20240314,185300,37044609250,26150,26150,26150,26150,0
|
|
20240314,185200,37044609250,26150,26150,26150,26150,0
|
|
20240314,185100,37044609250,26150,26150,26150,26150,0
|
|
20240314,185000,37044609250,26150,26150,26150,26150,0
|
|
20240314,184900,37044609250,26150,26150,26150,26150,0
|
|
20240314,184800,37044609250,26150,26150,26150,26150,0
|
|
20240314,184700,37044609250,26150,26150,26150,26150,0
|
|
20240314,184600,37044609250,26150,26150,26150,26150,0
|
|
20240314,184500,37044609250,26150,26150,26150,26150,0
|
|
20240314,184400,37044609250,26150,26150,26150,26150,0
|
|
20240314,184300,37044609250,26150,26150,26150,26150,0
|
|
20240314,184200,37044609250,26150,26150,26150,26150,0
|
|
20240314,184100,37044609250,26150,26150,26150,26150,0
|
|
20240314,184000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,183900,37044609250,26150,26150,26150,26150,0
|
|
20240314,183800,37044609250,26150,26150,26150,26150,0
|
|
20240314,183700,37044609250,26150,26150,26150,26150,0
|
|
20240314,183600,37044609250,26150,26150,26150,26150,0
|
|
20240314,183500,37044609250,26150,26150,26150,26150,0
|
|
20240314,183400,37044609250,26150,26150,26150,26150,0
|
|
20240314,183300,37044609250,26150,26150,26150,26150,0
|
|
20240314,183200,37044609250,26150,26150,26150,26150,0
|
|
20240314,183100,37044609250,26150,26150,26150,26150,0
|
|
20240314,183000,37044609250,26150,26150,26150,26150,0
|
|
20240314,182900,37044609250,26150,26150,26150,26150,0
|
|
20240314,182800,37044609250,26150,26150,26150,26150,0
|
|
20240314,182700,37044609250,26150,26150,26150,26150,0
|
|
20240314,182600,37044609250,26150,26150,26150,26150,0
|
|
20240314,182500,37044609250,26150,26150,26150,26150,0
|
|
20240314,182400,37044609250,26150,26150,26150,26150,0
|
|
20240314,182300,37044609250,26150,26150,26150,26150,0
|
|
20240314,182200,37044609250,26150,26150,26150,26150,0
|
|
20240314,182100,37044609250,26150,26150,26150,26150,0
|
|
20240314,182000,37044609250,26150,26150,26150,26150,0
|
|
20240314,181900,37044609250,26150,26150,26150,26150,0
|
|
20240314,181800,37044609250,26150,26150,26150,26150,0
|
|
20240314,181700,37044609250,26150,26150,26150,26150,0
|
|
20240314,181600,37044609250,26150,26150,26150,26150,0
|
|
20240314,181500,37044609250,26150,26150,26150,26150,0
|
|
20240314,181400,37044609250,26150,26150,26150,26150,0
|
|
20240314,181300,37044609250,26150,26150,26150,26150,0
|
|
20240314,181200,37044609250,26150,26150,26150,26150,0
|
|
20240314,181100,37044609250,26150,26150,26150,26150,0
|
|
20240314,181000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,180900,37044609250,26150,26150,26150,26150,0
|
|
20240314,180800,37044609250,26150,26150,26150,26150,0
|
|
20240314,180700,37044609250,26150,26150,26150,26150,0
|
|
20240314,180600,37044609250,26150,26150,26150,26150,0
|
|
20240314,180500,37044609250,26150,26150,26150,26150,0
|
|
20240314,180400,37044609250,26150,26150,26150,26150,0
|
|
20240314,180300,37044609250,26150,26150,26150,26150,0
|
|
20240314,180200,37044609250,26150,26150,26150,26150,0
|
|
20240314,180100,37044609250,26150,26150,26150,26150,0
|
|
20240314,180000,37044609250,26150,26150,26150,26150,0
|
|
20240314,175900,37044609250,26150,26150,26150,26150,0
|
|
20240314,175800,37044609250,26150,26150,26150,26150,0
|
|
20240314,175700,37044609250,26150,26150,26150,26150,0
|
|
20240314,175600,37044609250,26150,26150,26150,26150,0
|
|
20240314,175500,37044609250,26150,26150,26150,26150,0
|
|
20240314,175400,37044609250,26150,26150,26150,26150,0
|
|
20240314,175300,37044609250,26150,26150,26150,26150,0
|
|
20240314,175200,37044609250,26150,26150,26150,26150,0
|
|
20240314,175100,37044609250,26150,26150,26150,26150,0
|
|
20240314,175000,37044609250,26150,26150,26150,26150,0
|
|
20240314,174900,37044609250,26150,26150,26150,26150,0
|
|
20240314,174800,37044609250,26150,26150,26150,26150,0
|
|
20240314,174700,37044609250,26150,26150,26150,26150,0
|
|
20240314,174600,37044609250,26150,26150,26150,26150,0
|
|
20240314,174500,37044609250,26150,26150,26150,26150,0
|
|
20240314,174400,37044609250,26150,26150,26150,26150,0
|
|
20240314,174300,37044609250,26150,26150,26150,26150,0
|
|
20240314,174200,37044609250,26150,26150,26150,26150,0
|
|
20240314,174100,37044609250,26150,26150,26150,26150,0
|
|
20240314,174000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,173900,37044609250,26150,26150,26150,26150,0
|
|
20240314,173800,37044609250,26150,26150,26150,26150,0
|
|
20240314,173700,37044609250,26150,26150,26150,26150,0
|
|
20240314,173600,37044609250,26150,26150,26150,26150,0
|
|
20240314,173500,37044609250,26150,26150,26150,26150,0
|
|
20240314,173400,37044609250,26150,26150,26150,26150,0
|
|
20240314,173300,37044609250,26150,26150,26150,26150,0
|
|
20240314,173200,37044609250,26150,26150,26150,26150,0
|
|
20240314,173100,37044609250,26150,26150,26150,26150,0
|
|
20240314,173000,37044609250,26150,26150,26150,26150,0
|
|
20240314,172900,37044609250,26150,26150,26150,26150,0
|
|
20240314,172800,37044609250,26150,26150,26150,26150,0
|
|
20240314,172700,37044609250,26150,26150,26150,26150,0
|
|
20240314,172600,37044609250,26150,26150,26150,26150,0
|
|
20240314,172500,37044609250,26150,26150,26150,26150,0
|
|
20240314,172400,37044609250,26150,26150,26150,26150,0
|
|
20240314,172300,37044609250,26150,26150,26150,26150,0
|
|
20240314,172200,37044609250,26150,26150,26150,26150,0
|
|
20240314,172100,37044609250,26150,26150,26150,26150,0
|
|
20240314,172000,37044609250,26150,26150,26150,26150,0
|
|
20240314,171900,37044609250,26150,26150,26150,26150,0
|
|
20240314,171800,37044609250,26150,26150,26150,26150,0
|
|
20240314,171700,37044609250,26150,26150,26150,26150,0
|
|
20240314,171600,37044609250,26150,26150,26150,26150,0
|
|
20240314,171500,37044609250,26150,26150,26150,26150,0
|
|
20240314,171400,37044609250,26150,26150,26150,26150,0
|
|
20240314,171300,37044609250,26150,26150,26150,26150,0
|
|
20240314,171200,37044609250,26150,26150,26150,26150,0
|
|
20240314,171100,37044609250,26150,26150,26150,26150,0
|
|
20240314,171000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,170900,37044609250,26150,26150,26150,26150,0
|
|
20240314,170800,37044609250,26150,26150,26150,26150,0
|
|
20240314,170700,37044609250,26150,26150,26150,26150,0
|
|
20240314,170600,37044609250,26150,26150,26150,26150,0
|
|
20240314,170500,37044609250,26150,26150,26150,26150,0
|
|
20240314,170400,37044609250,26150,26150,26150,26150,0
|
|
20240314,170300,37044609250,26150,26150,26150,26150,0
|
|
20240314,170200,37044609250,26150,26150,26150,26150,0
|
|
20240314,170100,37044609250,26150,26150,26150,26150,0
|
|
20240314,170000,37044609250,26150,26150,26150,26150,0
|
|
20240314,165900,37044609250,26150,26150,26150,26150,0
|
|
20240314,165800,37044609250,26150,26150,26150,26150,0
|
|
20240314,165700,37044609250,26150,26150,26150,26150,0
|
|
20240314,165600,37044609250,26150,26150,26150,26150,0
|
|
20240314,165500,37044609250,26150,26150,26150,26150,0
|
|
20240314,165400,37044609250,26150,26150,26150,26150,0
|
|
20240314,165300,37044609250,26150,26150,26150,26150,0
|
|
20240314,165200,37044609250,26150,26150,26150,26150,0
|
|
20240314,165100,37044609250,26150,26150,26150,26150,0
|
|
20240314,165000,37044609250,26150,26150,26150,26150,0
|
|
20240314,164900,37044609250,26150,26150,26150,26150,0
|
|
20240314,164800,37044609250,26150,26150,26150,26150,0
|
|
20240314,164700,37044609250,26150,26150,26150,26150,0
|
|
20240314,164600,37044609250,26150,26150,26150,26150,0
|
|
20240314,164500,37044609250,26150,26150,26150,26150,0
|
|
20240314,164400,37044609250,26150,26150,26150,26150,0
|
|
20240314,164300,37044609250,26150,26150,26150,26150,0
|
|
20240314,164200,37044609250,26150,26150,26150,26150,0
|
|
20240314,164100,37044609250,26150,26150,26150,26150,0
|
|
20240314,164000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,163900,37044609250,26150,26150,26150,26150,0
|
|
20240314,163800,37044609250,26150,26150,26150,26150,0
|
|
20240314,163700,37044609250,26150,26150,26150,26150,0
|
|
20240314,163600,37044609250,26150,26150,26150,26150,0
|
|
20240314,163500,37044609250,26150,26150,26150,26150,0
|
|
20240314,163400,37044609250,26150,26150,26150,26150,0
|
|
20240314,163300,37044609250,26150,26150,26150,26150,0
|
|
20240314,163200,37044609250,26150,26150,26150,26150,0
|
|
20240314,163100,37044609250,26150,26150,26150,26150,0
|
|
20240314,163000,37044609250,26150,26150,26150,26150,0
|
|
20240314,162900,37044609250,26150,26150,26150,26150,0
|
|
20240314,162800,37044609250,26150,26150,26150,26150,0
|
|
20240314,162700,37044609250,26150,26150,26150,26150,0
|
|
20240314,162600,37044609250,26150,26150,26150,26150,0
|
|
20240314,162500,37044609250,26150,26150,26150,26150,0
|
|
20240314,162400,37044609250,26150,26150,26150,26150,0
|
|
20240314,162300,37044609250,26150,26150,26150,26150,0
|
|
20240314,162200,37044609250,26150,26150,26150,26150,0
|
|
20240314,162100,37044609250,26150,26150,26150,26150,0
|
|
20240314,162000,37044609250,26150,26150,26150,26150,0
|
|
20240314,161900,37044609250,26150,26150,26150,26150,0
|
|
20240314,161800,37044609250,26150,26150,26150,26150,0
|
|
20240314,161700,37044609250,26150,26150,26150,26150,0
|
|
20240314,161600,37044609250,26150,26150,26150,26150,0
|
|
20240314,161500,37044609250,26150,26150,26150,26150,0
|
|
20240314,161400,37044609250,26150,26150,26150,26150,0
|
|
20240314,161300,37044609250,26150,26150,26150,26150,0
|
|
20240314,161200,37044609250,26150,26150,26150,26150,0
|
|
20240314,161100,37044609250,26150,26150,26150,26150,0
|
|
20240314,161000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,160900,37044609250,26150,26150,26150,26150,0
|
|
20240314,160800,37044609250,26150,26150,26150,26150,0
|
|
20240314,160700,37044609250,26150,26150,26150,26150,0
|
|
20240314,160600,37044609250,26150,26150,26150,26150,0
|
|
20240314,160500,37044609250,26150,26150,26150,26150,0
|
|
20240314,160400,37044609250,26150,26150,26150,26150,0
|
|
20240314,160300,37044609250,26150,26150,26150,26150,0
|
|
20240314,160200,37044609250,26150,26150,26150,26150,0
|
|
20240314,160100,37044609250,26150,26150,26150,26150,0
|
|
20240314,160000,37044609250,26150,26150,26150,26150,0
|
|
20240314,155900,37044609250,26150,26150,26150,26150,0
|
|
20240314,155800,37044609250,26150,26150,26150,26150,0
|
|
20240314,155700,37044609250,26150,26150,26150,26150,0
|
|
20240314,155600,37044609250,26150,26150,26150,26150,0
|
|
20240314,155500,37044609250,26150,26150,26150,26150,0
|
|
20240314,155400,37044609250,26150,26150,26150,26150,0
|
|
20240314,155300,37044609250,26150,26150,26150,26150,0
|
|
20240314,155200,37044609250,26150,26150,26150,26150,0
|
|
20240314,155100,37044609250,26150,26150,26150,26150,0
|
|
20240314,155000,37044609250,26150,26150,26150,26150,0
|
|
20240314,154900,37044609250,26150,26150,26150,26150,0
|
|
20240314,154800,37044609250,26150,26150,26150,26150,0
|
|
20240314,154700,37044609250,26150,26150,26150,26150,0
|
|
20240314,154600,37044609250,26150,26150,26150,26150,0
|
|
20240314,154500,37044609250,26150,26150,26150,26150,0
|
|
20240314,154400,37044609250,26150,26150,26150,26150,0
|
|
20240314,154300,37044609250,26150,26150,26150,26150,0
|
|
20240314,154200,37044609250,26150,26150,26150,26150,0
|
|
20240314,154100,37044609250,26150,26150,26150,26150,0
|
|
20240314,154000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,153900,37044609250,26150,26150,26150,26150,0
|
|
20240314,153800,37044609250,26150,26150,26150,26150,0
|
|
20240314,153700,37044609250,26150,26150,26150,26150,0
|
|
20240314,153600,37044609250,26150,26150,26150,26150,0
|
|
20240314,153500,37044609250,26150,26150,26150,26150,0
|
|
20240314,153400,37044609250,26150,26150,26150,26150,0
|
|
20240314,153300,37044609250,26150,26150,26150,26150,0
|
|
20240314,153200,37044609250,26150,26150,26150,26150,0
|
|
20240314,153100,37044609250,26150,26150,26150,26150,0
|
|
20240314,153000,37044609250,26150,26150,26150,26150,346844
|
|
20240314,152900,27974638650,26350,26350,26350,26350,0
|
|
20240314,152800,27974638650,26350,26350,26350,26350,0
|
|
20240314,152700,27974638650,26350,26350,26350,26350,0
|
|
20240314,152600,27974638650,26350,26350,26350,26350,0
|
|
20240314,152500,27974638650,26350,26350,26350,26350,0
|
|
20240314,152400,27974638650,26350,26350,26350,26350,0
|
|
20240314,152300,27974638650,26350,26350,26350,26350,0
|
|
20240314,152200,27974638650,26350,26350,26350,26350,0
|
|
20240314,152100,27974638650,26350,26350,26350,26350,0
|
|
20240314,152000,27974638650,26350,26350,26350,26350,0
|
|
20240314,151900,27974638650,26350,26400,26450,26350,2783
|
|
20240314,151800,27901173850,26450,26350,26450,26350,3269
|
|
20240314,151700,27814839350,26350,26350,26400,26300,5691
|
|
20240314,151600,27664863050,26400,26350,26400,26350,1793
|
|
20240314,151500,27617592800,26350,26350,26400,26350,1403
|
|
20240314,151400,27580608950,26350,26350,26400,26350,1154
|
|
20240314,151300,27550195750,26350,26350,26400,26350,3086
|
|
20240314,151200,27468851700,26350,26350,26400,26350,1020
|
|
20240314,151100,27441953900,26350,26400,26400,26350,718
|
|
20240314,151000,27423018600,26400,26400,26400,26350,3025
|
|
20240314,150900,27343291600,26400,26400,26400,26350,2608
|
|
20240314,150800,27274539900,26400,26350,26400,26350,710
|
|
20240314,150700,27255812300,26400,26400,26400,26350,959
|
|
20240314,150600,27230523700,26350,26400,26400,26350,1474
|
|
20240314,150500,27191655450,26350,26400,26400,26350,671
|
|
20240314,150400,27173968100,26400,26400,26400,26350,2479
|
|
20240314,150300,27108547600,26350,26350,26400,26350,1705
|
|
20240314,150200,27063586900,26400,26400,26400,26350,4268
|
|
20240314,150100,26950928600,26350,26350,26400,26350,1626
|
|
20240314,150000,26908043800,26350,26350,26400,26300,4237
|
|
20240314,145900,26796439600,26350,26300,26450,26300,3688
|
|
20240314,145800,26699109550,26300,26350,26400,26300,1397
|
|
20240314,145700,26662301600,26350,26350,26400,26300,5608
|
|
20240314,145600,26514528350,26350,26350,26400,26350,1137
|
|
20240314,145500,26484555450,26350,26450,26450,26350,1325
|
|
20240314,145400,26449551100,26400,26400,26450,26400,973
|
|
20240314,145300,26423855100,26400,26400,26450,26400,1646
|
|
20240314,145200,26380383850,26400,26450,26450,26400,1809
|
|
20240314,145100,26332568200,26450,26400,26450,26400,703
|
|
20240314,145000,26314000150,26400,26450,26450,26400,3394
|
|
20240314,144900,26224275450,26450,26400,26500,26400,3499
|
|
20240314,144800,26131718850,26400,26400,26450,26350,1086
|
|
20240314,144700,26103037650,26400,26400,26450,26400,6409
|
|
20240314,144600,25933729000,26400,26500,26500,26400,1132
|
|
20240314,144500,25903791850,26450,26450,26500,26400,3389
|
|
20240314,144400,25814100200,26450,26450,26450,26400,2214
|
|
20240314,144300,25755546000,26450,26500,26500,26450,933
|
|
20240314,144200,25730846450,26450,26400,26500,26400,7705
|
|
20240314,144100,25526974650,26450,26400,26450,26400,2472
|
|
20240314,144000,25461691800,26400,26400,26450,26400,886
|
|
20240314,143900,25438280000,26400,26400,26450,26350,2760
|
|
20240314,143800,25365421750,26450,26400,26500,26350,2968
|
|
20240314,143700,25286960550,26400,26450,26500,26400,1667
|
|
20240314,143600,25242873000,26450,26400,26450,26350,3467
|
|
20240314,143500,25151230400,26400,26350,26450,26350,2617
|
|
20240314,143400,25082175850,26400,26350,26400,26350,1862
|
|
20240314,143300,25033061400,26350,26350,26400,26300,7595
|
|
20240314,143200,24832950050,26350,26350,26400,26350,1030
|
|
20240314,143100,24805778950,26350,26400,26400,26350,1059
|
|
20240314,143000,24777873100,26400,26400,26450,26350,2716
|
|
20240314,142900,24706172750,26450,26400,26450,26400,691
|
|
20240314,142800,24687915200,26400,26400,26450,26400,1450
|
|
20240314,142700,24649611100,26400,26400,26450,26400,1460
|
|
20240314,142600,24611037500,26450,26350,26450,26350,2447
|
|
20240314,142500,24546448300,26350,26350,26400,26350,1104
|
|
20240314,142400,24517335050,26350,26400,26400,26350,1037
|
|
20240314,142300,24490002700,26350,26350,26400,26300,1210
|
|
20240314,142200,24458100600,26350,26350,26400,26350,1092
|
|
20240314,142100,24429317150,26350,26350,26400,26300,1364
|
|
20240314,142000,24393354350,26350,26350,26400,26350,1260
|
|
20240314,141900,24360131200,26350,26400,26400,26300,1152
|
|
20240314,141800,24329767350,26400,26400,26400,26300,879
|
|
20240314,141700,24306595050,26400,26350,26400,26300,1418
|
|
20240314,141600,24269218850,26350,26400,26400,26350,1225
|
|
20240314,141500,24236918100,26400,26400,26400,26350,600
|
|
20240314,141400,24221097050,26400,26350,26400,26300,1515
|
|
20240314,141300,24181162850,26350,26400,26400,26350,1643
|
|
20240314,141200,24137846550,26350,26400,26400,26350,629
|
|
20240314,141100,24121253700,26350,26400,26400,26300,1620
|
|
20240314,141000,24078535900,26400,26350,26400,26300,1501
|
|
20240314,140900,24038978600,26350,26350,26450,26350,2297
|
|
20240314,140800,23978403450,26350,26350,26450,26350,2426
|
|
20240314,140700,23914400300,26350,26300,26400,26300,2828
|
|
20240314,140600,23839892950,26300,26300,26350,26300,1017
|
|
20240314,140500,23813122150,26300,26300,26350,26250,2451
|
|
20240314,140400,23748653100,26350,26300,26350,26300,736
|
|
20240314,140300,23729280650,26300,26250,26350,26250,2384
|
|
20240314,140200,23666591000,26300,26300,26300,26250,2026
|
|
20240314,140100,23613372450,26300,26250,26300,26250,973
|
|
20240314,140000,23587814250,26250,26300,26350,26250,1299
|
|
20240314,135900,23553633250,26300,26350,26350,26300,2160
|
|
20240314,135800,23496817800,26300,26350,26400,26300,1541
|
|
20240314,135700,23456229400,26350,26350,26400,26300,6675
|
|
20240314,135600,23280387150,26400,26350,26450,26350,12932
|
|
20240314,135500,22939562450,26350,26400,26450,26350,864
|
|
20240314,135400,22916742000,26400,26350,26450,26350,1436
|
|
20240314,135300,22878845650,26350,26400,26450,26350,1642
|
|
20240314,135200,22835481100,26400,26400,26450,26400,833
|
|
20240314,135100,22813489150,26400,26400,26450,26400,1691
|
|
20240314,135000,22768823350,26450,26400,26450,26400,1681
|
|
20240314,134900,22724428200,26400,26400,26500,26400,2663
|
|
20240314,134800,22654018250,26400,26450,26450,26350,1281
|
|
20240314,134700,22620187700,26400,26350,26450,26350,1266
|
|
20240314,134600,22586771600,26400,26500,26500,26350,1329
|
|
20240314,134500,22551657250,26350,26450,26500,26350,1487
|
|
20240314,134400,22512377500,26400,26450,26500,26400,3036
|
|
20240314,134300,22432130550,26450,26450,26500,26400,3052
|
|
20240314,134200,22351493500,26450,26450,26500,26450,1213
|
|
20240314,134100,22319389900,26450,26500,26550,26450,3963
|
|
20240314,134000,22214395600,26550,26500,26550,26500,1246
|
|
20240314,133900,22181360850,26500,26500,26550,26450,1646
|
|
20240314,133800,22137776400,26500,26550,26550,26450,471
|
|
20240314,133700,22125306950,26450,26500,26550,26450,4127
|
|
20240314,133600,22015957200,26450,26450,26550,26400,2605
|
|
20240314,133500,21947026000,26500,26500,26550,26450,2246
|
|
20240314,133400,21887523200,26500,26500,26550,26450,1705
|
|
20240314,133300,21842337650,26500,26500,26550,26500,759
|
|
20240314,133200,21822202350,26500,26550,26600,26500,1974
|
|
20240314,133100,21769758700,26550,26600,26650,26550,2386
|
|
20240314,133000,21706325300,26550,26600,26650,26550,3933
|
|
20240314,132900,21601706700,26650,26600,26650,26600,4147
|
|
20240314,132800,21491384100,26650,26650,26650,26600,4209
|
|
20240314,132700,21379367750,26650,26600,26650,26600,1266
|
|
20240314,132600,21345679700,26600,26600,26650,26550,1232
|
|
20240314,132500,21312882900,26550,26600,26650,26550,3879
|
|
20240314,132400,21209679050,26600,26550,26650,26500,15111
|
|
20240314,132300,20807908550,26500,26450,26550,26450,6401
|
|
20240314,132200,20638242950,26500,26400,26500,26400,2402
|
|
20240314,132100,20574726650,26400,26500,26500,26400,2785
|
|
20240314,132000,20501058050,26500,26450,26500,26400,1490
|
|
20240314,131900,20461630550,26450,26450,26500,26450,1148
|
|
20240314,131800,20431250550,26450,26450,26500,26400,1201
|
|
20240314,131700,20399471050,26450,26450,26500,26400,3029
|
|
20240314,131600,20319369050,26450,26400,26450,26400,2516
|
|
20240314,131500,20252855350,26400,26500,26500,26400,1661
|
|
20240314,131400,20208973500,26500,26450,26500,26350,2185
|
|
20240314,131300,20151212600,26300,26350,26500,26250,4530
|
|
20240314,131200,20031782150,26300,26400,26400,26300,1341
|
|
20240314,131100,19996471250,26350,26350,26400,26300,1077
|
|
20240314,131000,19968088700,26350,26300,26400,26250,1126
|
|
20240314,130900,19938443450,26300,26350,26400,26300,2130
|
|
20240314,130800,19882302250,26350,26400,26500,26300,6847
|
|
20240314,130700,19701833500,26450,26450,26450,26350,3090
|
|
20240314,130600,19620208150,26400,26450,26450,26350,2235
|
|
20240314,130500,19561184600,26450,26400,26450,26400,1778
|
|
20240314,130400,19514174100,26400,26350,26450,26350,2778
|
|
20240314,130300,19440839150,26350,26350,26400,26350,1281
|
|
20240314,130200,19407060900,26350,26350,26400,26350,925
|
|
20240314,130100,19382663400,26400,26400,26450,26350,2232
|
|
20240314,130000,19323749650,26400,26350,26450,26350,1316
|
|
20240314,125900,19289050000,26350,26350,26400,26350,1609
|
|
20240314,125800,19246595350,26350,26350,26400,26300,3810
|
|
20240314,125700,19146180400,26350,26400,26400,26350,1974
|
|
20240314,125600,19094083600,26400,26400,26450,26350,849
|
|
20240314,125500,19071667800,26350,26400,26450,26350,2628
|
|
20240314,125400,19002358400,26400,26450,26450,26350,892
|
|
20240314,125300,18978823050,26450,26350,26450,26350,1814
|
|
20240314,125200,18930961600,26400,26400,26400,26350,2364
|
|
20240314,125100,18868602900,26400,26400,26400,26350,2707
|
|
20240314,125000,18797167300,26400,26350,26450,26350,3350
|
|
20240314,124900,18708677400,26350,26400,26450,26350,1261
|
|
20240314,124800,18675381550,26450,26400,26450,26400,1492
|
|
20240314,124700,18635963050,26400,26400,26500,26400,1197
|
|
20240314,124600,18604337000,26500,26450,26500,26400,1930
|
|
20240314,124500,18553293250,26500,26450,26500,26400,1209
|
|
20240314,124400,18521336450,26400,26450,26500,26400,3965
|
|
20240314,124300,18416489150,26450,26550,26550,26450,1339
|
|
20240314,124200,18381023650,26500,26550,26600,26500,3228
|
|
20240314,124100,18295396700,26550,26600,26650,26550,2536
|
|
20240314,124000,18227952350,26650,26650,26650,26600,4196
|
|
20240314,123900,18116289200,26600,26600,26650,26550,6886
|
|
20240314,123800,17932972200,26600,26600,26650,26550,15742
|
|
20240314,123700,17514193500,26600,26500,26600,26500,8507
|
|
20240314,123600,17288231900,26550,26450,26550,26450,19417
|
|
20240314,123500,16773400900,26500,26400,26500,26400,23402
|
|
20240314,123400,16154566300,26400,26400,26450,26350,1074
|
|
20240314,123300,16126196850,26400,26350,26450,26350,1655
|
|
20240314,123200,16082511600,26400,26350,26400,26350,8237
|
|
20240314,123100,15865100250,26350,26350,26400,26300,4538
|
|
20240314,123000,15745487200,26300,26350,26350,26250,2187
|
|
20240314,122900,15687971350,26300,26150,26350,26150,7617
|
|
20240314,122800,15487659650,26200,26200,26200,26150,972
|
|
20240314,122700,15462203150,26250,26200,26250,26200,1857
|
|
20240314,122600,15413526350,26250,26200,26250,26200,330
|
|
20240314,122500,15404874750,26200,26200,26250,26200,1450
|
|
20240314,122400,15366860400,26250,26300,26350,26200,1290
|
|
20240314,122300,15333001400,26300,26250,26300,26200,2007
|
|
20240314,122200,15280239100,26200,26200,26250,26200,850
|
|
20240314,122100,15257961550,26300,26200,26350,26200,2394
|
|
20240314,122000,15195162800,26200,26250,26350,26200,2534
|
|
20240314,121900,15128512950,26250,26300,26300,26200,1204
|
|
20240314,121800,15096896300,26300,26250,26300,26250,1533
|
|
20240314,121700,15056633700,26250,26250,26300,26250,711
|
|
20240314,121600,15037960050,26250,26300,26350,26250,1045
|
|
20240314,121500,15010491650,26300,26300,26300,26250,1086
|
|
20240314,121400,14981949200,26250,26300,26300,26250,1002
|
|
20240314,121300,14955609300,26250,26300,26350,26250,1553
|
|
20240314,121200,14914772900,26350,26300,26350,26300,784
|
|
20240314,121100,14894140550,26300,26300,26350,26300,2319
|
|
20240314,121000,14833070200,26300,26250,26350,26250,841
|
|
20240314,120900,14810951600,26250,26300,26400,26250,4029
|
|
20240314,120800,14704936600,26300,26300,26350,26300,1267
|
|
20240314,120700,14671609900,26300,26300,26350,26300,2934
|
|
20240314,120600,14594424100,26300,26300,26350,26300,769
|
|
20240314,120500,14574187850,26350,26350,26350,26300,1811
|
|
20240314,120400,14526529750,26300,26350,26350,26300,944
|
|
20240314,120300,14501681900,26300,26300,26350,26300,1268
|
|
20240314,120200,14468333200,26300,26350,26350,26300,1519
|
|
20240314,120100,14428358050,26300,26250,26350,26250,3220
|
|
20240314,120000,14343695750,26250,26250,26300,26250,737
|
|
20240314,115900,14324327100,26250,26250,26300,26250,1648
|
|
20240314,115800,14281058350,26250,26250,26300,26250,813
|
|
20240314,115700,14259693800,26250,26300,26300,26250,2140
|
|
20240314,115600,14203456450,26250,26250,26300,26200,1397
|
|
20240314,115500,14166787300,26250,26250,26300,26250,1372
|
|
20240314,115400,14130742050,26300,26250,26300,26250,1784
|
|
20240314,115300,14083893200,26250,26250,26300,26250,1496
|
|
20240314,115200,14044601450,26250,26250,26300,26250,394
|
|
20240314,115100,14034257200,26250,26250,26300,26250,1009
|
|
20240314,115000,14007731200,26250,26250,26400,26250,909
|
|
20240314,114900,13983850900,26300,26350,26350,26250,2932
|
|
20240314,114800,13906728350,26400,26350,26400,26300,1904
|
|
20240314,114700,13856617450,26350,26300,26350,26300,3588
|
|
20240314,114600,13762123900,26300,26350,26400,26300,1078
|
|
20240314,114500,13733702000,26350,26350,26400,26300,5086
|
|
20240314,114400,13599707000,26350,26300,26350,26300,2154
|
|
20240314,114300,13542994900,26350,26350,26400,26250,11427
|
|
20240314,114200,13241868700,26350,26250,26350,26200,3485
|
|
20240314,114100,13150253800,26250,26250,26300,26200,1281
|
|
20240314,114000,13116612250,26250,26150,26300,26150,6451
|
|
20240314,113900,12947399350,26200,26150,26200,26150,1284
|
|
20240314,113800,12913801150,26200,26150,26200,26150,809
|
|
20240314,113700,12892645450,26200,26200,26200,26150,1171
|
|
20240314,113600,12861997550,26150,26250,26250,26100,3538
|
|
20240314,113500,12769454550,26200,26200,26250,26100,2552
|
|
20240314,113400,12702638250,26150,26150,26200,26150,1131
|
|
20240314,113300,12673041000,26150,26100,26200,26100,1289
|
|
20240314,113200,12639330250,26150,26150,26200,26100,1050
|
|
20240314,113100,12611866400,26150,26150,26150,26100,1617
|
|
20240314,113000,12569627400,26150,26150,26200,26100,1636
|
|
20240314,112900,12526809750,26150,26150,26200,26150,2088
|
|
20240314,112800,12472182300,26200,26150,26200,26150,1644
|
|
20240314,112700,12429164250,26150,26200,26250,26150,1066
|
|
20240314,112600,12401233050,26200,26150,26200,26150,1495
|
|
20240314,112500,12362117300,26150,26150,26200,26150,1056
|
|
20240314,112400,12334493900,26150,26150,26200,26150,942
|
|
20240314,112300,12309840500,26150,26150,26200,26150,1570
|
|
20240314,112200,12268762600,26200,26200,26200,26150,1160
|
|
20240314,112100,12238417500,26150,26150,26200,26150,815
|
|
20240314,112000,12217083200,26150,26150,26200,26150,3323
|
|
20240314,111900,12130066200,26150,26200,26200,26150,1417
|
|
20240314,111800,12092956650,26200,26250,26250,26200,2872
|
|
20240314,111700,12017678000,26200,26200,26250,26200,1809
|
|
20240314,111600,11970263500,26200,26200,26250,26200,2450
|
|
20240314,111500,11906002800,26250,26300,26300,26200,1831
|
|
20240314,111400,11857936550,26250,26300,26300,26200,2071
|
|
20240314,111300,11803564000,26250,26300,26300,26250,4208
|
|
20240314,111200,11693057850,26300,26200,26300,26200,3036
|
|
20240314,111100,11613346500,26250,26200,26250,26200,1076
|
|
20240314,111000,11585139200,26250,26250,26300,26200,4209
|
|
20240314,110900,11474619800,26250,26250,26300,26250,1181
|
|
20240314,110800,11443605350,26300,26250,26300,26200,1534
|
|
20240314,110700,11403354100,26200,26300,26300,26200,1900
|
|
20240314,110600,11353489400,26250,26200,26300,26150,3017
|
|
20240314,110500,11274302000,26200,26200,26250,26200,5552
|
|
20240314,110400,11128812900,26250,26200,26250,26200,1172
|
|
20240314,110300,11098088000,26200,26250,26250,26200,1469
|
|
20240314,110200,11059571450,26200,26200,26250,26200,1744
|
|
20240314,110100,11013853100,26200,26250,26250,26200,990
|
|
20240314,110000,10987898400,26200,26200,26250,26200,1667
|
|
20240314,105900,10944201400,26200,26200,26250,26200,926
|
|
20240314,105800,10919915850,26200,26200,26250,26200,3166
|
|
20240314,105700,10836878100,26200,26200,26250,26200,1533
|
|
20240314,105600,10796696000,26200,26250,26250,26200,815
|
|
20240314,105500,10775328700,26250,26200,26250,26200,2510
|
|
20240314,105400,10709540150,26200,26200,26250,26200,1310
|
|
20240314,105300,10675205150,26200,26150,26200,26150,4022
|
|
20240314,105200,10569842900,26200,26150,26200,26150,1688
|
|
20240314,105100,10525680850,26200,26200,26200,26150,3587
|
|
20240314,105000,10431710650,26250,26200,26250,26150,1170
|
|
20240314,104900,10401044650,26200,26200,26250,26150,3004
|
|
20240314,104800,10322344550,26200,26200,26250,26200,1318
|
|
20240314,104700,10287794800,26200,26150,26250,26150,2934
|
|
20240314,104600,10210919150,26150,26200,26200,26150,1575
|
|
20240314,104500,10169711100,26200,26150,26200,26150,1252
|
|
20240314,104400,10136935350,26150,26200,26300,26150,900
|
|
20240314,104300,10113343150,26200,26150,26250,26100,3207
|
|
20240314,104200,10029427850,26150,26150,26200,26100,1980
|
|
20240314,104100,9977664200,26150,26200,26200,26150,1871
|
|
20240314,104000,9928700800,26150,26150,26200,26150,1515
|
|
20240314,103900,9889055700,26150,26200,26200,26150,992
|
|
20240314,103800,9863096350,26200,26200,26250,26200,958
|
|
20240314,103700,9837982200,26200,26200,26250,26150,2240
|
|
20240314,103600,9779331100,26200,26200,26250,26150,2477
|
|
20240314,103500,9714446650,26250,26200,26250,26150,2592
|
|
20240314,103400,9646567900,26200,26200,26250,26150,1934
|
|
20240314,103300,9595924400,26150,26250,26250,26150,2875
|
|
20240314,103200,9520608650,26300,26250,26300,26200,2294
|
|
20240314,103100,9460427050,26250,26200,26250,26200,2028
|
|
20240314,103000,9407207000,26250,26250,26250,26200,1376
|
|
20240314,102900,9371140100,26250,26250,26300,26200,1449
|
|
20240314,102800,9333123800,26200,26250,26300,26200,2450
|
|
20240314,102700,9268814050,26200,26250,26300,26200,2151
|
|
20240314,102600,9212340300,26200,26200,26250,26200,601
|
|
20240314,102500,9196593250,26200,26200,26300,26200,1366
|
|
20240314,102400,9160737750,26200,26200,26250,26150,2274
|
|
20240314,102300,9101148800,26200,26200,26200,26150,3514
|
|
20240314,102200,9009095600,26200,26200,26250,26200,1057
|
|
20240314,102100,8981372750,26200,26250,26250,26200,4421
|
|
20240314,102000,8865346500,26250,26250,26300,26250,1312
|
|
20240314,101900,8830885750,26300,26300,26300,26250,839
|
|
20240314,101800,8808840200,26300,26300,26350,26250,3020
|
|
20240314,101700,8729423700,26300,26300,26350,26300,344
|
|
20240314,101600,8720375200,26350,26300,26350,26300,1364
|
|
20240314,101500,8684475250,26350,26350,26350,26250,1892
|
|
20240314,101400,8634734900,26300,26300,26300,26250,1169
|
|
20240314,101300,8604011300,26250,26300,26350,26250,2507
|
|
20240314,101200,8538083450,26300,26300,26350,26250,1101
|
|
20240314,101100,8509133000,26300,26250,26350,26250,1146
|
|
20240314,101000,8478991200,26250,26300,26350,26250,1519
|
|
20240314,100900,8439039850,26300,26250,26350,26250,2195
|
|
20240314,100800,8381299100,26250,26400,26400,26250,8701
|
|
20240314,100700,8151919850,26400,26450,26450,26400,1871
|
|
20240314,100600,8102487600,26450,26400,26450,26400,2455
|
|
20240314,100500,8037588450,26400,26400,26450,26400,697
|
|
20240314,100400,8019174450,26400,26450,26450,26400,2221
|
|
20240314,100300,7960515550,26450,26450,26450,26400,840
|
|
20240314,100200,7938334000,26400,26400,26450,26400,1318
|
|
20240314,100100,7903501550,26400,26350,26450,26350,3431
|
|
20240314,100000,7812900000,26350,26400,26400,26300,1387
|
|
20240314,095900,7776344750,26400,26400,26400,26350,2562
|
|
20240314,095800,7708739600,26350,26300,26400,26300,1739
|
|
20240314,095700,7662921800,26300,26300,26350,26300,2003
|
|
20240314,095600,7610177450,26350,26300,26350,26300,2010
|
|
20240314,095500,7557256750,26300,26350,26350,26300,1919
|
|
20240314,095400,7506745400,26350,26250,26350,26250,2744
|
|
20240314,095300,7434575050,26150,26350,26400,26150,16520
|
|
20240314,095200,7001871600,26350,26400,26400,26350,314
|
|
20240314,095100,6993587300,26350,26300,26400,26300,2848
|
|
20240314,095000,6918483300,26350,26350,26400,26250,2196
|
|
20240314,094900,6860719200,26350,26350,26400,26250,2142
|
|
20240314,094800,6804252800,26350,26350,26450,26250,16692
|
|
20240314,094700,6363209450,26350,26400,26400,26350,1625
|
|
20240314,094600,6320325450,26350,26350,26400,26250,6618
|
|
20240314,094500,6145890350,26350,26400,26400,26350,3256
|
|
20240314,094400,6059972200,26350,26350,26400,26200,5531
|
|
20240314,094300,5914586000,26350,26350,26400,26300,3135
|
|
20240314,094200,5831980050,26300,26250,26350,26250,1890
|
|
20240314,094100,5782227450,26250,26300,26400,26200,5732
|
|
20240314,094000,5631338800,26300,26250,26350,26250,4167
|
|
20240314,093900,5521771450,26250,26300,26300,26200,10393
|
|
20240314,093800,5248684800,26250,26300,26300,26250,1795
|
|
20240314,093700,5201493650,26250,26350,26350,26250,1385
|
|
20240314,093600,5165103700,26300,26200,26350,26200,5964
|
|
20240314,093500,5008322250,26200,26200,26250,26200,1600
|
|
20240314,093400,4966371350,26250,26200,26250,26200,826
|
|
20240314,093300,4944710200,26250,26250,26250,26150,1883
|
|
20240314,093200,4895378050,26250,26200,26250,26200,1218
|
|
20240314,093100,4863435150,26200,26200,26250,26200,2005
|
|
20240314,093000,4810866250,26250,26200,26250,26200,1938
|
|
20240314,092900,4760033350,26200,26200,26200,26150,1915
|
|
20240314,092800,4709886600,26200,26150,26200,26150,1247
|
|
20240314,092700,4677231150,26150,26200,26200,26150,1278
|
|
20240314,092600,4643774200,26150,26300,26300,26100,8397
|
|
20240314,092500,4424006400,26250,26300,26300,26250,1947
|
|
20240314,092400,4372856300,26250,26300,26300,26250,1086
|
|
20240314,092300,4344315800,26250,26250,26350,26150,11648
|
|
20240314,092200,4038461250,26250,26150,26250,26150,2879
|
|
20240314,092100,3962980700,26200,26200,26200,26150,2284
|
|
20240314,092000,3903157550,26150,26200,26200,26150,773
|
|
20240314,091900,3882930750,26200,26200,26200,26100,2083
|
|
20240314,091800,3828446650,26200,26200,26250,26200,1341
|
|
20240314,091700,3793287400,26250,26150,26250,26150,4248
|
|
20240314,091600,3681982150,26150,26150,26200,26100,2514
|
|
20240314,091500,3616213700,26150,26250,26250,26150,1140
|
|
20240314,091400,3586354200,26200,26200,26250,26100,4448
|
|
20240314,091300,3470048950,26200,26200,26250,26200,2406
|
|
20240314,091200,3407003250,26200,26150,26250,26150,2346
|
|
20240314,091100,3345545450,26150,26150,26200,26100,6644
|
|
20240314,091000,3171798550,26150,26150,26200,26050,11597
|
|
20240314,090900,2868892900,26200,26300,26350,26200,3840
|
|
20240314,090800,2768112400,26250,26350,26400,26250,7141
|
|
20240314,090700,2580190700,26350,26400,26500,26350,14899
|
|
20240314,090600,2186467550,26450,26350,26450,26300,7037
|
|
20240314,090500,2000843100,26350,26250,26400,26200,29092
|
|
20240314,090400,1236971350,26250,26200,26300,26200,11120
|
|
20240314,090300,945068250,26250,26100,26250,26100,10537
|
|
20240314,090200,669221350,26150,26100,26250,26100,10100
|
|
20240314,090100,404879650,26100,26050,26150,26000,6216
|
|
20240314,090000,242832300,26050,26000,26050,25950,9340
|