613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,190900,15391049850,25200,25200,25200,25200,0
|
|
20240320,190800,15391049850,25200,25200,25200,25200,0
|
|
20240320,190700,15391049850,25200,25200,25200,25200,0
|
|
20240320,190600,15391049850,25200,25200,25200,25200,0
|
|
20240320,190500,15391049850,25200,25200,25200,25200,0
|
|
20240320,190400,15391049850,25200,25200,25200,25200,0
|
|
20240320,190300,15391049850,25200,25200,25200,25200,0
|
|
20240320,190200,15391049850,25200,25200,25200,25200,0
|
|
20240320,190100,15391049850,25200,25200,25200,25200,0
|
|
20240320,190000,15391049850,25200,25200,25200,25200,0
|
|
20240320,185900,15391049850,25200,25200,25200,25200,0
|
|
20240320,185800,15391049850,25200,25200,25200,25200,0
|
|
20240320,185700,15391049850,25200,25200,25200,25200,0
|
|
20240320,185600,15391049850,25200,25200,25200,25200,0
|
|
20240320,185500,15391049850,25200,25200,25200,25200,0
|
|
20240320,185400,15391049850,25200,25200,25200,25200,0
|
|
20240320,185300,15391049850,25200,25200,25200,25200,0
|
|
20240320,185200,15391049850,25200,25200,25200,25200,0
|
|
20240320,185100,15391049850,25200,25200,25200,25200,0
|
|
20240320,185000,15391049850,25200,25200,25200,25200,0
|
|
20240320,184900,15391049850,25200,25200,25200,25200,0
|
|
20240320,184800,15391049850,25200,25200,25200,25200,0
|
|
20240320,184700,15391049850,25200,25200,25200,25200,0
|
|
20240320,184600,15391049850,25200,25200,25200,25200,0
|
|
20240320,184500,15391049850,25200,25200,25200,25200,0
|
|
20240320,184400,15391049850,25200,25200,25200,25200,0
|
|
20240320,184300,15391049850,25200,25200,25200,25200,0
|
|
20240320,184200,15391049850,25200,25200,25200,25200,0
|
|
20240320,184100,15391049850,25200,25200,25200,25200,0
|
|
20240320,184000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,183900,15391049850,25200,25200,25200,25200,0
|
|
20240320,183800,15391049850,25200,25200,25200,25200,0
|
|
20240320,183700,15391049850,25200,25200,25200,25200,0
|
|
20240320,183600,15391049850,25200,25200,25200,25200,0
|
|
20240320,183500,15391049850,25200,25200,25200,25200,0
|
|
20240320,183400,15391049850,25200,25200,25200,25200,0
|
|
20240320,183300,15391049850,25200,25200,25200,25200,0
|
|
20240320,183200,15391049850,25200,25200,25200,25200,0
|
|
20240320,183100,15391049850,25200,25200,25200,25200,0
|
|
20240320,183000,15391049850,25200,25200,25200,25200,0
|
|
20240320,182900,15391049850,25200,25200,25200,25200,0
|
|
20240320,182800,15391049850,25200,25200,25200,25200,0
|
|
20240320,182700,15391049850,25200,25200,25200,25200,0
|
|
20240320,182600,15391049850,25200,25200,25200,25200,0
|
|
20240320,182500,15391049850,25200,25200,25200,25200,0
|
|
20240320,182400,15391049850,25200,25200,25200,25200,0
|
|
20240320,182300,15391049850,25200,25200,25200,25200,0
|
|
20240320,182200,15391049850,25200,25200,25200,25200,0
|
|
20240320,182100,15391049850,25200,25200,25200,25200,0
|
|
20240320,182000,15391049850,25200,25200,25200,25200,0
|
|
20240320,181900,15391049850,25200,25200,25200,25200,0
|
|
20240320,181800,15391049850,25200,25200,25200,25200,0
|
|
20240320,181700,15391049850,25200,25200,25200,25200,0
|
|
20240320,181600,15391049850,25200,25200,25200,25200,0
|
|
20240320,181500,15391049850,25200,25200,25200,25200,0
|
|
20240320,181400,15391049850,25200,25200,25200,25200,0
|
|
20240320,181300,15391049850,25200,25200,25200,25200,0
|
|
20240320,181200,15391049850,25200,25200,25200,25200,0
|
|
20240320,181100,15391049850,25200,25200,25200,25200,0
|
|
20240320,181000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,180900,15391049850,25200,25200,25200,25200,0
|
|
20240320,180800,15391049850,25200,25200,25200,25200,0
|
|
20240320,180700,15391049850,25200,25200,25200,25200,0
|
|
20240320,180600,15391049850,25200,25200,25200,25200,0
|
|
20240320,180500,15391049850,25200,25200,25200,25200,0
|
|
20240320,180400,15391049850,25200,25200,25200,25200,0
|
|
20240320,180300,15391049850,25200,25200,25200,25200,0
|
|
20240320,180200,15391049850,25200,25200,25200,25200,0
|
|
20240320,180100,15391049850,25200,25200,25200,25200,0
|
|
20240320,180000,15391049850,25200,25200,25200,25200,0
|
|
20240320,175900,15391049850,25200,25200,25200,25200,0
|
|
20240320,175800,15391049850,25200,25200,25200,25200,0
|
|
20240320,175700,15391049850,25200,25200,25200,25200,0
|
|
20240320,175600,15391049850,25200,25200,25200,25200,0
|
|
20240320,175500,15391049850,25200,25200,25200,25200,0
|
|
20240320,175400,15391049850,25200,25200,25200,25200,0
|
|
20240320,175300,15391049850,25200,25200,25200,25200,0
|
|
20240320,175200,15391049850,25200,25200,25200,25200,0
|
|
20240320,175100,15391049850,25200,25200,25200,25200,0
|
|
20240320,175000,15391049850,25200,25200,25200,25200,0
|
|
20240320,174900,15391049850,25200,25200,25200,25200,0
|
|
20240320,174800,15391049850,25200,25200,25200,25200,0
|
|
20240320,174700,15391049850,25200,25200,25200,25200,0
|
|
20240320,174600,15391049850,25200,25200,25200,25200,0
|
|
20240320,174500,15391049850,25200,25200,25200,25200,0
|
|
20240320,174400,15391049850,25200,25200,25200,25200,0
|
|
20240320,174300,15391049850,25200,25200,25200,25200,0
|
|
20240320,174200,15391049850,25200,25200,25200,25200,0
|
|
20240320,174100,15391049850,25200,25200,25200,25200,0
|
|
20240320,174000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,173900,15391049850,25200,25200,25200,25200,0
|
|
20240320,173800,15391049850,25200,25200,25200,25200,0
|
|
20240320,173700,15391049850,25200,25200,25200,25200,0
|
|
20240320,173600,15391049850,25200,25200,25200,25200,0
|
|
20240320,173500,15391049850,25200,25200,25200,25200,0
|
|
20240320,173400,15391049850,25200,25200,25200,25200,0
|
|
20240320,173300,15391049850,25200,25200,25200,25200,0
|
|
20240320,173200,15391049850,25200,25200,25200,25200,0
|
|
20240320,173100,15391049850,25200,25200,25200,25200,0
|
|
20240320,173000,15391049850,25200,25200,25200,25200,0
|
|
20240320,172900,15391049850,25200,25200,25200,25200,0
|
|
20240320,172800,15391049850,25200,25200,25200,25200,0
|
|
20240320,172700,15391049850,25200,25200,25200,25200,0
|
|
20240320,172600,15391049850,25200,25200,25200,25200,0
|
|
20240320,172500,15391049850,25200,25200,25200,25200,0
|
|
20240320,172400,15391049850,25200,25200,25200,25200,0
|
|
20240320,172300,15391049850,25200,25200,25200,25200,0
|
|
20240320,172200,15391049850,25200,25200,25200,25200,0
|
|
20240320,172100,15391049850,25200,25200,25200,25200,0
|
|
20240320,172000,15391049850,25200,25200,25200,25200,0
|
|
20240320,171900,15391049850,25200,25200,25200,25200,0
|
|
20240320,171800,15391049850,25200,25200,25200,25200,0
|
|
20240320,171700,15391049850,25200,25200,25200,25200,0
|
|
20240320,171600,15391049850,25200,25200,25200,25200,0
|
|
20240320,171500,15391049850,25200,25200,25200,25200,0
|
|
20240320,171400,15391049850,25200,25200,25200,25200,0
|
|
20240320,171300,15391049850,25200,25200,25200,25200,0
|
|
20240320,171200,15391049850,25200,25200,25200,25200,0
|
|
20240320,171100,15391049850,25200,25200,25200,25200,0
|
|
20240320,171000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,170900,15391049850,25200,25200,25200,25200,0
|
|
20240320,170800,15391049850,25200,25200,25200,25200,0
|
|
20240320,170700,15391049850,25200,25200,25200,25200,0
|
|
20240320,170600,15391049850,25200,25200,25200,25200,0
|
|
20240320,170500,15391049850,25200,25200,25200,25200,0
|
|
20240320,170400,15391049850,25200,25200,25200,25200,0
|
|
20240320,170300,15391049850,25200,25200,25200,25200,0
|
|
20240320,170200,15391049850,25200,25200,25200,25200,0
|
|
20240320,170100,15391049850,25200,25200,25200,25200,0
|
|
20240320,170000,15391049850,25200,25200,25200,25200,0
|
|
20240320,165900,15391049850,25200,25200,25200,25200,0
|
|
20240320,165800,15391049850,25200,25200,25200,25200,0
|
|
20240320,165700,15391049850,25200,25200,25200,25200,0
|
|
20240320,165600,15391049850,25200,25200,25200,25200,0
|
|
20240320,165500,15391049850,25200,25200,25200,25200,0
|
|
20240320,165400,15391049850,25200,25200,25200,25200,0
|
|
20240320,165300,15391049850,25200,25200,25200,25200,0
|
|
20240320,165200,15391049850,25200,25200,25200,25200,0
|
|
20240320,165100,15391049850,25200,25200,25200,25200,0
|
|
20240320,165000,15391049850,25200,25200,25200,25200,0
|
|
20240320,164900,15391049850,25200,25200,25200,25200,0
|
|
20240320,164800,15391049850,25200,25200,25200,25200,0
|
|
20240320,164700,15391049850,25200,25200,25200,25200,0
|
|
20240320,164600,15391049850,25200,25200,25200,25200,0
|
|
20240320,164500,15391049850,25200,25200,25200,25200,0
|
|
20240320,164400,15391049850,25200,25200,25200,25200,0
|
|
20240320,164300,15391049850,25200,25200,25200,25200,0
|
|
20240320,164200,15391049850,25200,25200,25200,25200,0
|
|
20240320,164100,15391049850,25200,25200,25200,25200,0
|
|
20240320,164000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,163900,15391049850,25200,25200,25200,25200,0
|
|
20240320,163800,15391049850,25200,25200,25200,25200,0
|
|
20240320,163700,15391049850,25200,25200,25200,25200,0
|
|
20240320,163600,15391049850,25200,25200,25200,25200,0
|
|
20240320,163500,15391049850,25200,25200,25200,25200,0
|
|
20240320,163400,15391049850,25200,25200,25200,25200,0
|
|
20240320,163300,15391049850,25200,25200,25200,25200,0
|
|
20240320,163200,15391049850,25200,25200,25200,25200,0
|
|
20240320,163100,15391049850,25200,25200,25200,25200,0
|
|
20240320,163000,15391049850,25200,25200,25200,25200,0
|
|
20240320,162900,15391049850,25200,25200,25200,25200,0
|
|
20240320,162800,15391049850,25200,25200,25200,25200,0
|
|
20240320,162700,15391049850,25200,25200,25200,25200,0
|
|
20240320,162600,15391049850,25200,25200,25200,25200,0
|
|
20240320,162500,15391049850,25200,25200,25200,25200,0
|
|
20240320,162400,15391049850,25200,25200,25200,25200,0
|
|
20240320,162300,15391049850,25200,25200,25200,25200,0
|
|
20240320,162200,15391049850,25200,25200,25200,25200,0
|
|
20240320,162100,15391049850,25200,25200,25200,25200,0
|
|
20240320,162000,15391049850,25200,25200,25200,25200,0
|
|
20240320,161900,15391049850,25200,25200,25200,25200,0
|
|
20240320,161800,15391049850,25200,25200,25200,25200,0
|
|
20240320,161700,15391049850,25200,25200,25200,25200,0
|
|
20240320,161600,15391049850,25200,25200,25200,25200,0
|
|
20240320,161500,15391049850,25200,25200,25200,25200,0
|
|
20240320,161400,15391049850,25200,25200,25200,25200,0
|
|
20240320,161300,15391049850,25200,25200,25200,25200,0
|
|
20240320,161200,15391049850,25200,25200,25200,25200,0
|
|
20240320,161100,15391049850,25200,25200,25200,25200,0
|
|
20240320,161000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,160900,15391049850,25200,25200,25200,25200,0
|
|
20240320,160800,15391049850,25200,25200,25200,25200,0
|
|
20240320,160700,15391049850,25200,25200,25200,25200,0
|
|
20240320,160600,15391049850,25200,25200,25200,25200,0
|
|
20240320,160500,15391049850,25200,25200,25200,25200,0
|
|
20240320,160400,15391049850,25200,25200,25200,25200,0
|
|
20240320,160300,15391049850,25200,25200,25200,25200,0
|
|
20240320,160200,15391049850,25200,25200,25200,25200,0
|
|
20240320,160100,15391049850,25200,25200,25200,25200,0
|
|
20240320,160000,15391049850,25200,25200,25200,25200,0
|
|
20240320,155900,15391049850,25200,25200,25200,25200,0
|
|
20240320,155800,15391049850,25200,25200,25200,25200,0
|
|
20240320,155700,15391049850,25200,25200,25200,25200,0
|
|
20240320,155600,15391049850,25200,25200,25200,25200,0
|
|
20240320,155500,15391049850,25200,25200,25200,25200,0
|
|
20240320,155400,15391049850,25200,25200,25200,25200,0
|
|
20240320,155300,15391049850,25200,25200,25200,25200,0
|
|
20240320,155200,15391049850,25200,25200,25200,25200,0
|
|
20240320,155100,15391049850,25200,25200,25200,25200,0
|
|
20240320,155000,15391049850,25200,25200,25200,25200,0
|
|
20240320,154900,15391049850,25200,25200,25200,25200,0
|
|
20240320,154800,15391049850,25200,25200,25200,25200,0
|
|
20240320,154700,15391049850,25200,25200,25200,25200,0
|
|
20240320,154600,15391049850,25200,25200,25200,25200,0
|
|
20240320,154500,15391049850,25200,25200,25200,25200,0
|
|
20240320,154400,15391049850,25200,25200,25200,25200,0
|
|
20240320,154300,15391049850,25200,25200,25200,25200,0
|
|
20240320,154200,15391049850,25200,25200,25200,25200,0
|
|
20240320,154100,15391049850,25200,25200,25200,25200,0
|
|
20240320,154000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,153900,15391049850,25200,25200,25200,25200,0
|
|
20240320,153800,15391049850,25200,25200,25200,25200,0
|
|
20240320,153700,15391049850,25200,25200,25200,25200,0
|
|
20240320,153600,15391049850,25200,25200,25200,25200,0
|
|
20240320,153500,15391049850,25200,25200,25200,25200,0
|
|
20240320,153400,15391049850,25200,25200,25200,25200,0
|
|
20240320,153300,15391049850,25200,25200,25200,25200,0
|
|
20240320,153200,15391049850,25200,25200,25200,25200,0
|
|
20240320,153100,15391049850,25200,25200,25200,25200,0
|
|
20240320,153000,15391049850,25200,25200,25200,25200,20488
|
|
20240320,152900,14874752250,25250,25250,25250,25250,0
|
|
20240320,152800,14874752250,25250,25250,25250,25250,0
|
|
20240320,152700,14874752250,25250,25250,25250,25250,0
|
|
20240320,152600,14874752250,25250,25250,25250,25250,0
|
|
20240320,152500,14874752250,25250,25250,25250,25250,0
|
|
20240320,152400,14874752250,25250,25250,25250,25250,0
|
|
20240320,152300,14874752250,25250,25250,25250,25250,0
|
|
20240320,152200,14874752250,25250,25250,25250,25250,0
|
|
20240320,152100,14874752250,25250,25250,25250,25250,0
|
|
20240320,152000,14874752250,25250,25250,25250,25250,0
|
|
20240320,151900,14874752250,25250,25250,25300,25250,8573
|
|
20240320,151800,14658264900,25250,25300,25300,25250,1112
|
|
20240320,151700,14630142650,25250,25300,25300,25250,1201
|
|
20240320,151600,14599791600,25250,25250,25300,25250,710
|
|
20240320,151500,14581835000,25300,25300,25300,25250,552
|
|
20240320,151400,14567887300,25300,25300,25300,25250,637
|
|
20240320,151300,14551777250,25250,25300,25300,25250,950
|
|
20240320,151200,14527785100,25300,25250,25300,25200,1064
|
|
20240320,151100,14500919100,25250,25200,25250,25200,1663
|
|
20240320,151000,14458944750,25250,25250,25300,25200,652
|
|
20240320,150900,14442481250,25300,25250,25300,25250,1504
|
|
20240320,150800,14404469850,25250,25250,25300,25200,1010
|
|
20240320,150700,14378972650,25200,25200,25250,25200,2983
|
|
20240320,150600,14303682550,25200,25200,25250,25200,672
|
|
20240320,150500,14286735150,25250,25200,25250,25200,2139
|
|
20240320,150400,14232759150,25250,25200,25250,25200,1111
|
|
20240320,150300,14204744500,25250,25200,25250,25200,443
|
|
20240320,150200,14193574200,25250,25200,25250,25200,464
|
|
20240320,150100,14181870600,25250,25250,25250,25200,4081
|
|
20240320,150000,14078995400,25200,25300,25300,25200,9933
|
|
20240320,145900,13828201100,25300,25300,25300,25250,1146
|
|
20240320,145800,13799243700,25250,25250,25300,25250,625
|
|
20240320,145700,13783455900,25300,25300,25300,25250,828
|
|
20240320,145600,13762543600,25250,25250,25300,25250,1006
|
|
20240320,145500,13737137400,25300,25300,25350,25250,957
|
|
20240320,145400,13712918950,25300,25350,25350,25250,1158
|
|
20240320,145300,13683622900,25350,25300,25350,25250,4942
|
|
20240320,145200,13558573600,25300,25350,25350,25250,2259
|
|
20240320,145100,13501420250,25350,25250,25350,25250,1089
|
|
20240320,145000,13473897950,25250,25300,25300,25250,837
|
|
20240320,144900,13452750350,25300,25250,25300,25250,922
|
|
20240320,144800,13429440600,25250,25300,25300,25250,2266
|
|
20240320,144700,13372203550,25250,25300,25300,25250,865
|
|
20240320,144600,13350340300,25250,25300,25300,25250,568
|
|
20240320,144500,13335983900,25300,25300,25300,25250,831
|
|
20240320,144400,13314993800,25250,25350,25350,25250,1097
|
|
20240320,144300,13287241750,25350,25300,25350,25300,1086
|
|
20240320,144200,13259754650,25300,25300,25350,25300,979
|
|
20240320,144100,13234978600,25300,25350,25350,25300,1184
|
|
20240320,144000,13205014500,25300,25350,25350,25300,640
|
|
20240320,143900,13188810400,25350,25300,25350,25300,532
|
|
20240320,143800,13175345000,25300,25350,25350,25300,1076
|
|
20240320,143700,13148117550,25350,25350,25350,25300,752
|
|
20240320,143600,13129080000,25350,25350,25350,25300,1518
|
|
20240320,143500,13090636550,25350,25300,25350,25250,1823
|
|
20240320,143400,13044488450,25250,25250,25300,25250,4006
|
|
20240320,143300,12943158500,25300,25250,25300,25250,916
|
|
20240320,143200,12920019950,25300,25300,25300,25250,2853
|
|
20240320,143100,12847961350,25250,25300,25300,25250,622
|
|
20240320,143000,12832249650,25250,25250,25300,25250,630
|
|
20240320,142900,12816338850,25300,25250,25300,25250,2362
|
|
20240320,142800,12756693450,25300,25250,25300,25250,1145
|
|
20240320,142700,12727768200,25300,25300,25300,25250,553
|
|
20240320,142600,12713801150,25250,25250,25300,25250,805
|
|
20240320,142500,12693467650,25300,25300,25300,25250,884
|
|
20240320,142400,12671141250,25250,25300,25300,25250,1899
|
|
20240320,142300,12623182750,25300,25300,25300,25250,722
|
|
20240320,142200,12604947350,25300,25250,25300,25250,855
|
|
20240320,142100,12583350300,25250,25250,25300,25200,1110
|
|
20240320,142000,12555344100,25250,25250,25300,25200,3457
|
|
20240320,141900,12468055300,25250,25300,25300,25250,1114
|
|
20240320,141800,12439920700,25250,25300,25300,25250,1146
|
|
20240320,141700,12410950350,25300,25300,25300,25250,2413
|
|
20240320,141600,12349927900,25300,25250,25300,25250,1042
|
|
20240320,141500,12323607800,25300,25250,25300,25250,977
|
|
20240320,141400,12298932200,25250,25250,25300,25250,720
|
|
20240320,141300,12280736050,25250,25250,25300,25250,1910
|
|
20240320,141200,12232451850,25300,25300,25300,25250,1036
|
|
20240320,141100,12206286500,25300,25300,25300,25250,533
|
|
20240320,141000,12192815250,25250,25300,25300,25250,652
|
|
20240320,140900,12176347100,25300,25300,25300,25250,1443
|
|
20240320,140800,12139890100,25300,25300,25300,25250,707
|
|
20240320,140700,12122033000,25300,25250,25300,25200,811
|
|
20240320,140600,12101552300,25250,25250,25250,25200,1271
|
|
20240320,140500,12069508200,25200,25250,25250,25200,1129
|
|
20240320,140400,12041014200,25200,25250,25250,25200,660
|
|
20240320,140300,12024368850,25200,25250,25250,25200,1516
|
|
20240320,140200,11986151800,25250,25250,25250,25200,1320
|
|
20240320,140100,11952853450,25250,25200,25250,25150,1900
|
|
20240320,140000,11904944350,25150,25200,25250,25150,2242
|
|
20240320,135900,11848436300,25250,25200,25250,25200,963
|
|
20240320,135800,11824145750,25200,25200,25250,25200,882
|
|
20240320,135700,11801885350,25250,25250,25250,25200,689
|
|
20240320,135600,11784513450,25200,25200,25250,25200,1294
|
|
20240320,135500,11751900300,25200,25200,25200,25150,2105
|
|
20240320,135400,11698897550,25200,25250,25250,25150,1467
|
|
20240320,135300,11661948050,25200,25200,25200,25150,2656
|
|
20240320,135200,11595060450,25200,25200,25250,25150,929
|
|
20240320,135100,11571657650,25200,25250,25250,25200,842
|
|
20240320,135000,11550434700,25250,25200,25250,25150,1769
|
|
20240320,134900,11505878950,25200,25250,25250,25150,1299
|
|
20240320,134800,11473162850,25200,25200,25250,25150,2095
|
|
20240320,134700,11420347000,25250,25200,25250,25200,746
|
|
20240320,134600,11401543950,25250,25250,25250,25200,960
|
|
20240320,134500,11377323500,25200,25250,25250,25150,2245
|
|
20240320,134400,11320735950,25250,25200,25250,25200,1095
|
|
20240320,134300,11293118850,25200,25200,25250,25150,1402
|
|
20240320,134200,11257784050,25200,25200,25200,25150,1693
|
|
20240320,134100,11215139300,25200,25250,25300,25150,7992
|
|
20240320,134000,11013715000,25300,25200,25300,25200,1337
|
|
20240320,133900,10979954900,25250,25200,25300,25200,1059
|
|
20240320,133800,10953220000,25250,25300,25300,25200,1420
|
|
20240320,133700,10917379650,25300,25350,25350,25250,1269
|
|
20240320,133600,10885308600,25350,25300,25350,25250,1023
|
|
20240320,133500,10859446900,25300,25300,25300,25250,1068
|
|
20240320,133400,10832430550,25250,25300,25300,25250,2734
|
|
20240320,133300,10763393150,25300,25250,25300,25200,2109
|
|
20240320,133200,10710159750,25300,25250,25300,25200,2608
|
|
20240320,133100,10644362950,25200,25300,25300,25200,2127
|
|
20240320,133000,10590679750,25250,25250,25300,25200,1340
|
|
20240320,132900,10556862600,25200,25200,25300,25200,1190
|
|
20240320,132800,10526819700,25250,25250,25300,25200,1622
|
|
20240320,132700,10485868200,25250,25250,25300,25200,3540
|
|
20240320,132600,10396592600,25250,25250,25300,25250,842
|
|
20240320,132500,10375323100,25250,25250,25250,25200,1656
|
|
20240320,132400,10333516550,25250,25250,25300,25200,3636
|
|
20240320,132300,10241810650,25250,25250,25250,25200,1189
|
|
20240320,132200,10211799150,25200,25200,25250,25200,743
|
|
20240320,132100,10193054250,25250,25250,25300,25200,3182
|
|
20240320,132000,10112824900,25250,25250,25300,25250,862
|
|
20240320,131900,10091053750,25250,25300,25300,25200,713
|
|
20240320,131800,10073058450,25300,25300,25300,25250,3900
|
|
20240320,131700,9974554700,25250,25300,25350,25250,756
|
|
20240320,131600,9955428500,25250,25300,25350,25250,569
|
|
20240320,131500,9941039750,25300,25350,25400,25250,4065
|
|
20240320,131400,9838335350,25350,25400,25400,25300,562
|
|
20240320,131300,9824077950,25400,25350,25400,25300,723
|
|
20240320,131200,9805757500,25350,25300,25350,25250,2941
|
|
20240320,131100,9731386250,25300,25400,25400,25300,972
|
|
20240320,131000,9706770050,25400,25350,25400,25300,1076
|
|
20240320,130900,9679490700,25350,25350,25350,25300,2547
|
|
20240320,130800,9615044150,25350,25350,25350,25300,256
|
|
20240320,130700,9608554800,25300,25350,25400,25300,119
|
|
20240320,130600,9605535000,25350,25450,25450,25300,2853
|
|
20240320,130500,9533276600,25400,25450,25450,25400,1813
|
|
20240320,130400,9487167100,25450,25350,25450,25300,741
|
|
20240320,130300,9468373100,25350,25400,25400,25300,2612
|
|
20240320,130200,9402185150,25400,25400,25400,25350,249
|
|
20240320,130100,9395867650,25400,25400,25450,25350,1527
|
|
20240320,130000,9357126050,25450,25450,25450,25350,563
|
|
20240320,125900,9342818850,25400,25400,25450,25400,2825
|
|
20240320,125800,9271047250,25450,25450,25450,25400,260
|
|
20240320,125700,9264432100,25450,25450,25450,25400,341
|
|
20240320,125600,9255764000,25400,25450,25450,25400,576
|
|
20240320,125500,9241109850,25450,25450,25450,25400,573
|
|
20240320,125400,9226536350,25400,25450,25450,25400,305
|
|
20240320,125300,9218786500,25400,25400,25450,25400,467
|
|
20240320,125200,9206902450,25400,25450,25450,25400,607
|
|
20240320,125100,9191466700,25450,25400,25450,25400,541
|
|
20240320,125000,9177720700,25450,25400,25450,25400,332
|
|
20240320,124900,9169272900,25400,25400,25450,25350,362
|
|
20240320,124800,9160077700,25400,25400,25450,25350,943
|
|
20240320,124700,9136144450,25400,25450,25450,25400,370
|
|
20240320,124600,9126730200,25400,25450,25450,25400,643
|
|
20240320,124500,9110377250,25450,25400,25450,25400,1190
|
|
20240320,124400,9080128500,25450,25450,25450,25400,690
|
|
20240320,124300,9062583950,25450,25450,25500,25350,1244
|
|
20240320,124200,9031033400,25400,25400,25500,25350,720
|
|
20240320,124100,9012727700,25450,25500,25500,25400,1915
|
|
20240320,124000,8964061050,25450,25450,25500,25400,912
|
|
20240320,123900,8940849600,25450,25450,25450,25400,689
|
|
20240320,123800,8923344000,25400,25450,25500,25400,2271
|
|
20240320,123700,8865566200,25450,25500,25500,25400,458
|
|
20240320,123600,8853897100,25450,25500,25500,25450,2844
|
|
20240320,123500,8781502100,25500,25500,25500,25450,172
|
|
20240320,123400,8777116600,25450,25500,25500,25450,1253
|
|
20240320,123300,8745198600,25450,25500,25500,25450,547
|
|
20240320,123200,8731273350,25500,25450,25500,25450,287
|
|
20240320,123100,8723964600,25450,25500,25500,25450,661
|
|
20240320,123000,8707119650,25500,25450,25500,25450,804
|
|
20240320,122900,8686632600,25500,25500,25500,25450,859
|
|
20240320,122800,8664764450,25500,25450,25500,25450,1232
|
|
20240320,122700,8633387400,25500,25500,25500,25450,559
|
|
20240320,122600,8619143400,25450,25450,25500,25450,709
|
|
20240320,122500,8601072850,25450,25500,25500,25450,595
|
|
20240320,122400,8585910200,25500,25450,25500,25450,793
|
|
20240320,122300,8565698400,25500,25450,25500,25450,395
|
|
20240320,122200,8555637200,25450,25500,25500,25450,463
|
|
20240320,122100,8543841150,25450,25500,25500,25450,1739
|
|
20240320,122000,8499561150,25500,25500,25500,25450,691
|
|
20240320,121900,8481940750,25500,25500,25500,25450,501
|
|
20240320,121800,8469183900,25500,25450,25500,25450,2141
|
|
20240320,121700,8414605800,25500,25450,25500,25450,175
|
|
20240320,121600,8410144100,25450,25450,25500,25450,305
|
|
20240320,121500,8402375150,25500,25400,25500,25400,1212
|
|
20240320,121400,8371515650,25450,25450,25450,25400,1208
|
|
20240320,121300,8340777500,25400,25450,25450,25400,433
|
|
20240320,121200,8329758000,25450,25500,25500,25400,1105
|
|
20240320,121100,8301621200,25400,25450,25500,25400,896
|
|
20240320,121000,8278812000,25450,25450,25500,25400,2320
|
|
20240320,120900,8219772450,25450,25400,25450,25400,645
|
|
20240320,120800,8203368600,25450,25450,25450,25400,681
|
|
20240320,120700,8186051300,25450,25400,25450,25400,357
|
|
20240320,120600,8176977350,25400,25400,25450,25350,444
|
|
20240320,120500,8165709700,25350,25400,25450,25350,916
|
|
20240320,120400,8142446450,25350,25450,25450,25350,508
|
|
20240320,120300,8129538850,25450,25450,25450,25400,5618
|
|
20240320,120200,7986821900,25450,25450,25450,25400,1376
|
|
20240320,120100,7951814250,25450,25450,25450,25400,671
|
|
20240320,120000,7934737550,25450,25450,25450,25400,697
|
|
20240320,115900,7917012050,25400,25400,25450,25350,658
|
|
20240320,115800,7900291750,25400,25400,25450,25350,193
|
|
20240320,115700,7895389700,25400,25350,25400,25300,1625
|
|
20240320,115600,7854174050,25250,25350,25400,25250,3498
|
|
20240320,115500,7765665800,25400,25400,25400,25300,1098
|
|
20240320,115400,7737822600,25400,25450,25450,25400,646
|
|
20240320,115300,7721410300,25400,25450,25450,25400,549
|
|
20240320,115200,7707442500,25400,25400,25450,25400,409
|
|
20240320,115100,7697045050,25400,25450,25450,25300,1673
|
|
20240320,115000,7654610000,25450,25450,25450,25400,1659
|
|
20240320,114900,7612464650,25450,25400,25450,25350,959
|
|
20240320,114800,7588092450,25400,25450,25450,25350,618
|
|
20240320,114700,7572403050,25400,25400,25450,25400,790
|
|
20240320,114600,7552329900,25400,25400,25450,25350,1147
|
|
20240320,114500,7523188700,25350,25450,25450,25350,3412
|
|
20240320,114400,7436523550,25450,25450,25450,25450,479
|
|
20240320,114300,7424333000,25400,25450,25450,25400,552
|
|
20240320,114200,7410292150,25450,25450,25450,25400,663
|
|
20240320,114100,7393429150,25450,25450,25450,25400,1124
|
|
20240320,114000,7364831200,25450,25400,25450,25350,1012
|
|
20240320,113900,7339112200,25400,25400,25400,25350,1180
|
|
20240320,113800,7309157500,25400,25400,25400,25350,759
|
|
20240320,113700,7289890000,25400,25400,25400,25350,196
|
|
20240320,113600,7284911900,25400,25350,25400,25350,2420
|
|
20240320,113500,7223482150,25350,25350,25350,25300,1446
|
|
20240320,113400,7186834350,25350,25300,25350,25300,381
|
|
20240320,113300,7177183750,25350,25350,25350,25300,639
|
|
20240320,113200,7160995000,25350,25300,25350,25250,1035
|
|
20240320,113100,7134820100,25300,25250,25300,25250,1062
|
|
20240320,113000,7107980150,25300,25250,25300,25250,685
|
|
20240320,112900,7090661100,25300,25300,25300,25250,667
|
|
20240320,112800,7073794450,25250,25300,25300,25250,368
|
|
20240320,112700,7064491550,25300,25250,25300,25250,449
|
|
20240320,112600,7053147200,25300,25300,25300,25250,275
|
|
20240320,112500,7046202850,25300,25300,25300,25250,548
|
|
20240320,112400,7032354300,25300,25250,25300,25200,1745
|
|
20240320,112300,6988336050,25250,25250,25250,25200,3725
|
|
20240320,112200,6894461400,25250,25300,25300,25200,3174
|
|
20240320,112100,6814317400,25300,25300,25300,25250,2050
|
|
20240320,112000,6762496800,25350,25300,25350,25300,183
|
|
20240320,111900,6757858650,25350,25350,25350,25250,1317
|
|
20240320,111800,6724541050,25350,25300,25350,25250,2341
|
|
20240320,111700,6665334350,25300,25300,25300,25250,430
|
|
20240320,111600,6654460800,25300,25250,25300,25250,696
|
|
20240320,111500,6636881900,25300,25350,25350,25250,5334
|
|
20240320,111400,6501980500,25350,25350,25350,25300,212
|
|
20240320,111300,6496606550,25350,25350,25350,25300,1525
|
|
20240320,111200,6457954300,25300,25350,25350,25300,726
|
|
20240320,111100,6439577450,25300,25350,25350,25300,1935
|
|
20240320,111000,6390610200,25350,25350,25350,25300,410
|
|
20240320,110900,6380228100,25350,25300,25350,25300,1249
|
|
20240320,110800,6348616900,25350,25350,25350,25300,508
|
|
20240320,110700,6335759500,25350,25350,25350,25300,418
|
|
20240320,110600,6325166800,25350,25350,25350,25300,747
|
|
20240320,110500,6306250650,25350,25300,25350,25250,678
|
|
20240320,110400,6289097150,25300,25300,25350,25300,871
|
|
20240320,110300,6267060250,25300,25350,25350,25250,658
|
|
20240320,110200,6250423350,25300,25300,25350,25300,2273
|
|
20240320,110100,6192897600,25300,25350,25350,25300,535
|
|
20240320,110000,6179339550,25350,25300,25350,25300,427
|
|
20240320,105900,6168533950,25300,25300,25350,25250,690
|
|
20240320,105800,6151074550,25250,25300,25350,25250,3567
|
|
20240320,105700,6060904500,25300,25300,25300,25250,1163
|
|
20240320,105600,6031523300,25300,25300,25350,25250,805
|
|
20240320,105500,6011154400,25300,25300,25350,25250,3056
|
|
20240320,105400,5933841200,25300,25300,25350,25250,2305
|
|
20240320,105300,5875544000,25300,25400,25400,25250,5990
|
|
20240320,105200,5723946150,25350,25350,25400,25350,547
|
|
20240320,105100,5710078400,25350,25350,25400,25300,2434
|
|
20240320,105000,5648420850,25350,25400,25400,25350,2423
|
|
20240320,104900,5586996750,25350,25400,25400,25350,216
|
|
20240320,104800,5581510550,25400,25400,25400,25350,1794
|
|
20240320,104700,5536002000,25400,25400,25450,25400,1298
|
|
20240320,104600,5503021800,25450,25450,25450,25400,311
|
|
20240320,104500,5495111900,25500,25400,25500,25400,1696
|
|
20240320,104400,5452000150,25400,25400,25500,25400,1437
|
|
20240320,104300,5415478700,25450,25400,25450,25400,3890
|
|
20240320,104200,5316611700,25350,25450,25500,25350,2133
|
|
20240320,104100,5262411150,25500,25450,25500,25450,735
|
|
20240320,104000,5243701450,25500,25400,25500,25400,732
|
|
20240320,103900,5225065550,25400,25450,25450,25400,961
|
|
20240320,103800,5200647250,25450,25400,25450,25400,2456
|
|
20240320,103700,5138261700,25400,25500,25500,25400,1158
|
|
20240320,103600,5108814450,25500,25500,25500,25450,2800
|
|
20240320,103500,5037548250,25500,25450,25500,25450,428
|
|
20240320,103400,5026647850,25500,25500,25500,25450,392
|
|
20240320,103300,5016663600,25500,25450,25500,25400,756
|
|
20240320,103200,4997431600,25450,25450,25500,25400,12991
|
|
20240320,103100,4667201950,25450,25500,25500,25450,829
|
|
20240320,103000,4646084350,25450,25500,25500,25450,1070
|
|
20240320,102900,4618832500,25500,25450,25500,25450,301
|
|
20240320,102800,4611167600,25450,25450,25500,25450,893
|
|
20240320,102700,4588436850,25500,25500,25500,25450,1267
|
|
20240320,102600,4556177650,25500,25450,25500,25450,604
|
|
20240320,102500,4540777550,25500,25450,25500,25400,3792
|
|
20240320,102400,4444148600,25450,25450,25450,25400,827
|
|
20240320,102300,4423111500,25450,25500,25550,25400,3718
|
|
20240320,102200,4328408100,25500,25500,25550,25500,784
|
|
20240320,102100,4308387300,25500,25550,25600,25500,4980
|
|
20240320,102000,4181173800,25600,25600,25600,25550,392
|
|
20240320,101900,4171145250,25600,25650,25650,25600,2403
|
|
20240320,101800,4109606700,25650,25650,25650,25600,962
|
|
20240320,101700,4084975950,25650,25700,25700,25650,3173
|
|
20240320,101600,4003585850,25700,25700,25700,25650,786
|
|
20240320,101500,3983404450,25700,25700,25700,25650,583
|
|
20240320,101400,3968438500,25650,25700,25700,25650,567
|
|
20240320,101300,3953887650,25700,25700,25700,25650,833
|
|
20240320,101200,3932479650,25700,25650,25700,25650,1117
|
|
20240320,101100,3903821350,25700,25700,25700,25650,340
|
|
20240320,101000,3895083850,25700,25650,25700,25650,2362
|
|
20240320,100900,3834456200,25700,25700,25700,25650,514
|
|
20240320,100800,3821267550,25700,25700,25750,25650,3743
|
|
20240320,100700,3725090050,25650,25700,25700,25650,119
|
|
20240320,100600,3722031800,25700,25700,25700,25650,1161
|
|
20240320,100500,3692237250,25700,25700,25700,25650,964
|
|
20240320,100400,3667469350,25700,25650,25700,25650,1577
|
|
20240320,100300,3626994150,25600,25650,25650,25600,1211
|
|
20240320,100200,3595963950,25650,25650,25700,25650,376
|
|
20240320,100100,3586308000,25700,25700,25700,25650,1417
|
|
20240320,100000,3549951800,25700,25650,25700,25650,675
|
|
20240320,095900,3532619650,25650,25700,25700,25650,989
|
|
20240320,095800,3507236400,25700,25650,25700,25600,1399
|
|
20240320,095700,3471328050,25650,25700,25700,25650,1960
|
|
20240320,095600,3421039950,25700,25700,25700,25650,276
|
|
20240320,095500,3413958450,25700,25700,25700,25650,4798
|
|
20240320,095400,3290863350,25700,25750,25750,25650,918
|
|
20240320,095300,3267276800,25750,25750,25750,25650,1055
|
|
20240320,095200,3240136300,25700,25750,25750,25700,2855
|
|
20240320,095100,3166664650,25700,25700,25750,25650,1307
|
|
20240320,095000,3133097900,25750,25800,25800,25750,2371
|
|
20240320,094900,3072036150,25750,25650,25800,25650,13342
|
|
20240320,094800,2728868550,25650,25700,25700,25600,1537
|
|
20240320,094700,2689438500,25700,25600,25700,25600,2752
|
|
20240320,094600,2618802700,25600,25650,25650,25600,807
|
|
20240320,094500,2598104150,25650,25600,25650,25600,1638
|
|
20240320,094400,2556106650,25600,25650,25650,25600,704
|
|
20240320,094300,2538070900,25650,25650,25650,25600,549
|
|
20240320,094200,2523991300,25650,25650,25650,25600,885
|
|
20240320,094100,2501306200,25650,25600,25650,25600,1068
|
|
20240320,094000,2473930600,25650,25650,25650,25600,603
|
|
20240320,093900,2458471050,25600,25550,25650,25550,2659
|
|
20240320,093800,2390387650,25550,25600,25600,25550,636
|
|
20240320,093700,2374129200,25600,25600,25600,25600,502
|
|
20240320,093600,2361278000,25600,25550,25600,25550,1315
|
|
20240320,093500,2327648000,25600,25550,25600,25550,839
|
|
20240320,093400,2306183000,25600,25600,25600,25550,580
|
|
20240320,093300,2291339750,25550,25600,25650,25550,2114
|
|
20240320,093200,2237231550,25600,25650,25650,25600,269
|
|
20240320,093100,2230333100,25650,25500,25700,25500,12225
|
|
20240320,093000,1916963150,25500,25550,25550,25500,1819
|
|
20240320,092900,1870498600,25550,25550,25550,25500,355
|
|
20240320,092800,1861428600,25550,25450,25550,25450,1681
|
|
20240320,092700,1818541700,25450,25550,25600,25450,1430
|
|
20240320,092600,1782023900,25550,25550,25600,25550,2491
|
|
20240320,092500,1718356150,25500,25500,25550,25500,756
|
|
20240320,092400,1699060400,25550,25550,25550,25500,2288
|
|
20240320,092300,1640707650,25500,25500,25550,25500,849
|
|
20240320,092200,1619031600,25550,25500,25550,25500,1226
|
|
20240320,092100,1587727900,25500,25550,25550,25500,858
|
|
20240320,092000,1565816200,25550,25550,25550,25500,394
|
|
20240320,091900,1555752100,25550,25500,25550,25450,1367
|
|
20240320,091800,1520866250,25550,25600,25600,25450,3676
|
|
20240320,091700,1427056600,25600,25600,25600,25550,418
|
|
20240320,091600,1416359900,25600,25550,25600,25550,539
|
|
20240320,091500,1402586100,25550,25600,25600,25550,651
|
|
20240320,091400,1385940900,25550,25550,25600,25550,527
|
|
20240320,091300,1372476000,25550,25600,25600,25550,744
|
|
20240320,091200,1353466550,25550,25600,25650,25550,4428
|
|
20240320,091100,1240020200,25600,25550,25650,25500,8303
|
|
20240320,091000,1027583000,25550,25450,25550,25450,3846
|
|
20240320,090900,929555750,25450,25500,25500,25450,1360
|
|
20240320,090800,894941000,25450,25450,25450,25400,2524
|
|
20240320,090700,830706800,25450,25500,25500,25450,1311
|
|
20240320,090600,797283200,25450,25450,25500,25350,3622
|
|
20240320,090500,705115900,25450,25450,25450,25400,2201
|
|
20240320,090400,649190250,25450,25450,25450,25400,1111
|
|
20240320,090300,620927600,25500,25400,25500,25400,1677
|
|
20240320,090200,578230550,25450,25350,25450,25350,5916
|
|
20240320,090100,428164550,25400,25450,25450,25350,2755
|
|
20240320,090000,358153700,25450,25350,25550,25300,14107
|