613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,190900,35244786650,24650,24650,24650,24650,0
|
|
20240322,190800,35244786650,24650,24650,24650,24650,0
|
|
20240322,190700,35244786650,24650,24650,24650,24650,0
|
|
20240322,190600,35244786650,24650,24650,24650,24650,0
|
|
20240322,190500,35244786650,24650,24650,24650,24650,0
|
|
20240322,190400,35244786650,24650,24650,24650,24650,0
|
|
20240322,190300,35244786650,24650,24650,24650,24650,0
|
|
20240322,190200,35244786650,24650,24650,24650,24650,0
|
|
20240322,190100,35244786650,24650,24650,24650,24650,0
|
|
20240322,190000,35244786650,24650,24650,24650,24650,0
|
|
20240322,185900,35244786650,24650,24650,24650,24650,0
|
|
20240322,185800,35244786650,24650,24650,24650,24650,0
|
|
20240322,185700,35244786650,24650,24650,24650,24650,0
|
|
20240322,185600,35244786650,24650,24650,24650,24650,0
|
|
20240322,185500,35244786650,24650,24650,24650,24650,0
|
|
20240322,185400,35244786650,24650,24650,24650,24650,0
|
|
20240322,185300,35244786650,24650,24650,24650,24650,0
|
|
20240322,185200,35244786650,24650,24650,24650,24650,0
|
|
20240322,185100,35244786650,24650,24650,24650,24650,0
|
|
20240322,185000,35244786650,24650,24650,24650,24650,0
|
|
20240322,184900,35244786650,24650,24650,24650,24650,0
|
|
20240322,184800,35244786650,24650,24650,24650,24650,0
|
|
20240322,184700,35244786650,24650,24650,24650,24650,0
|
|
20240322,184600,35244786650,24650,24650,24650,24650,0
|
|
20240322,184500,35244786650,24650,24650,24650,24650,0
|
|
20240322,184400,35244786650,24650,24650,24650,24650,0
|
|
20240322,184300,35244786650,24650,24650,24650,24650,0
|
|
20240322,184200,35244786650,24650,24650,24650,24650,0
|
|
20240322,184100,35244786650,24650,24650,24650,24650,0
|
|
20240322,184000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,183900,35244786650,24650,24650,24650,24650,0
|
|
20240322,183800,35244786650,24650,24650,24650,24650,0
|
|
20240322,183700,35244786650,24650,24650,24650,24650,0
|
|
20240322,183600,35244786650,24650,24650,24650,24650,0
|
|
20240322,183500,35244786650,24650,24650,24650,24650,0
|
|
20240322,183400,35244786650,24650,24650,24650,24650,0
|
|
20240322,183300,35244786650,24650,24650,24650,24650,0
|
|
20240322,183200,35244786650,24650,24650,24650,24650,0
|
|
20240322,183100,35244786650,24650,24650,24650,24650,0
|
|
20240322,183000,35244786650,24650,24650,24650,24650,0
|
|
20240322,182900,35244786650,24650,24650,24650,24650,0
|
|
20240322,182800,35244786650,24650,24650,24650,24650,0
|
|
20240322,182700,35244786650,24650,24650,24650,24650,0
|
|
20240322,182600,35244786650,24650,24650,24650,24650,0
|
|
20240322,182500,35244786650,24650,24650,24650,24650,0
|
|
20240322,182400,35244786650,24650,24650,24650,24650,0
|
|
20240322,182300,35244786650,24650,24650,24650,24650,0
|
|
20240322,182200,35244786650,24650,24650,24650,24650,0
|
|
20240322,182100,35244786650,24650,24650,24650,24650,0
|
|
20240322,182000,35244786650,24650,24650,24650,24650,0
|
|
20240322,181900,35244786650,24650,24650,24650,24650,0
|
|
20240322,181800,35244786650,24650,24650,24650,24650,0
|
|
20240322,181700,35244786650,24650,24650,24650,24650,0
|
|
20240322,181600,35244786650,24650,24650,24650,24650,0
|
|
20240322,181500,35244786650,24650,24650,24650,24650,0
|
|
20240322,181400,35244786650,24650,24650,24650,24650,0
|
|
20240322,181300,35244786650,24650,24650,24650,24650,0
|
|
20240322,181200,35244786650,24650,24650,24650,24650,0
|
|
20240322,181100,35244786650,24650,24650,24650,24650,0
|
|
20240322,181000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,180900,35244786650,24650,24650,24650,24650,0
|
|
20240322,180800,35244786650,24650,24650,24650,24650,0
|
|
20240322,180700,35244786650,24650,24650,24650,24650,0
|
|
20240322,180600,35244786650,24650,24650,24650,24650,0
|
|
20240322,180500,35244786650,24650,24650,24650,24650,0
|
|
20240322,180400,35244786650,24650,24650,24650,24650,0
|
|
20240322,180300,35244786650,24650,24650,24650,24650,0
|
|
20240322,180200,35244786650,24650,24650,24650,24650,0
|
|
20240322,180100,35244786650,24650,24650,24650,24650,0
|
|
20240322,180000,35244786650,24650,24650,24650,24650,0
|
|
20240322,175900,35244786650,24650,24650,24650,24650,0
|
|
20240322,175800,35244786650,24650,24650,24650,24650,0
|
|
20240322,175700,35244786650,24650,24650,24650,24650,0
|
|
20240322,175600,35244786650,24650,24650,24650,24650,0
|
|
20240322,175500,35244786650,24650,24650,24650,24650,0
|
|
20240322,175400,35244786650,24650,24650,24650,24650,0
|
|
20240322,175300,35244786650,24650,24650,24650,24650,0
|
|
20240322,175200,35244786650,24650,24650,24650,24650,0
|
|
20240322,175100,35244786650,24650,24650,24650,24650,0
|
|
20240322,175000,35244786650,24650,24650,24650,24650,0
|
|
20240322,174900,35244786650,24650,24650,24650,24650,0
|
|
20240322,174800,35244786650,24650,24650,24650,24650,0
|
|
20240322,174700,35244786650,24650,24650,24650,24650,0
|
|
20240322,174600,35244786650,24650,24650,24650,24650,0
|
|
20240322,174500,35244786650,24650,24650,24650,24650,0
|
|
20240322,174400,35244786650,24650,24650,24650,24650,0
|
|
20240322,174300,35244786650,24650,24650,24650,24650,0
|
|
20240322,174200,35244786650,24650,24650,24650,24650,0
|
|
20240322,174100,35244786650,24650,24650,24650,24650,0
|
|
20240322,174000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,173900,35244786650,24650,24650,24650,24650,0
|
|
20240322,173800,35244786650,24650,24650,24650,24650,0
|
|
20240322,173700,35244786650,24650,24650,24650,24650,0
|
|
20240322,173600,35244786650,24650,24650,24650,24650,0
|
|
20240322,173500,35244786650,24650,24650,24650,24650,0
|
|
20240322,173400,35244786650,24650,24650,24650,24650,0
|
|
20240322,173300,35244786650,24650,24650,24650,24650,0
|
|
20240322,173200,35244786650,24650,24650,24650,24650,0
|
|
20240322,173100,35244786650,24650,24650,24650,24650,0
|
|
20240322,173000,35244786650,24650,24650,24650,24650,0
|
|
20240322,172900,35244786650,24650,24650,24650,24650,0
|
|
20240322,172800,35244786650,24650,24650,24650,24650,0
|
|
20240322,172700,35244786650,24650,24650,24650,24650,0
|
|
20240322,172600,35244786650,24650,24650,24650,24650,0
|
|
20240322,172500,35244786650,24650,24650,24650,24650,0
|
|
20240322,172400,35244786650,24650,24650,24650,24650,0
|
|
20240322,172300,35244786650,24650,24650,24650,24650,0
|
|
20240322,172200,35244786650,24650,24650,24650,24650,0
|
|
20240322,172100,35244786650,24650,24650,24650,24650,0
|
|
20240322,172000,35244786650,24650,24650,24650,24650,0
|
|
20240322,171900,35244786650,24650,24650,24650,24650,0
|
|
20240322,171800,35244786650,24650,24650,24650,24650,0
|
|
20240322,171700,35244786650,24650,24650,24650,24650,0
|
|
20240322,171600,35244786650,24650,24650,24650,24650,0
|
|
20240322,171500,35244786650,24650,24650,24650,24650,0
|
|
20240322,171400,35244786650,24650,24650,24650,24650,0
|
|
20240322,171300,35244786650,24650,24650,24650,24650,0
|
|
20240322,171200,35244786650,24650,24650,24650,24650,0
|
|
20240322,171100,35244786650,24650,24650,24650,24650,0
|
|
20240322,171000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,170900,35244786650,24650,24650,24650,24650,0
|
|
20240322,170800,35244786650,24650,24650,24650,24650,0
|
|
20240322,170700,35244786650,24650,24650,24650,24650,0
|
|
20240322,170600,35244786650,24650,24650,24650,24650,0
|
|
20240322,170500,35244786650,24650,24650,24650,24650,0
|
|
20240322,170400,35244786650,24650,24650,24650,24650,0
|
|
20240322,170300,35244786650,24650,24650,24650,24650,0
|
|
20240322,170200,35244786650,24650,24650,24650,24650,0
|
|
20240322,170100,35244786650,24650,24650,24650,24650,0
|
|
20240322,170000,35244786650,24650,24650,24650,24650,0
|
|
20240322,165900,35244786650,24650,24650,24650,24650,0
|
|
20240322,165800,35244786650,24650,24650,24650,24650,0
|
|
20240322,165700,35244786650,24650,24650,24650,24650,0
|
|
20240322,165600,35244786650,24650,24650,24650,24650,0
|
|
20240322,165500,35244786650,24650,24650,24650,24650,0
|
|
20240322,165400,35244786650,24650,24650,24650,24650,0
|
|
20240322,165300,35244786650,24650,24650,24650,24650,0
|
|
20240322,165200,35244786650,24650,24650,24650,24650,0
|
|
20240322,165100,35244786650,24650,24650,24650,24650,0
|
|
20240322,165000,35244786650,24650,24650,24650,24650,0
|
|
20240322,164900,35244786650,24650,24650,24650,24650,0
|
|
20240322,164800,35244786650,24650,24650,24650,24650,0
|
|
20240322,164700,35244786650,24650,24650,24650,24650,0
|
|
20240322,164600,35244786650,24650,24650,24650,24650,0
|
|
20240322,164500,35244786650,24650,24650,24650,24650,0
|
|
20240322,164400,35244786650,24650,24650,24650,24650,0
|
|
20240322,164300,35244786650,24650,24650,24650,24650,0
|
|
20240322,164200,35244786650,24650,24650,24650,24650,0
|
|
20240322,164100,35244786650,24650,24650,24650,24650,0
|
|
20240322,164000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,163900,35244786650,24650,24650,24650,24650,0
|
|
20240322,163800,35244786650,24650,24650,24650,24650,0
|
|
20240322,163700,35244786650,24650,24650,24650,24650,0
|
|
20240322,163600,35244786650,24650,24650,24650,24650,0
|
|
20240322,163500,35244786650,24650,24650,24650,24650,0
|
|
20240322,163400,35244786650,24650,24650,24650,24650,0
|
|
20240322,163300,35244786650,24650,24650,24650,24650,0
|
|
20240322,163200,35244786650,24650,24650,24650,24650,0
|
|
20240322,163100,35244786650,24650,24650,24650,24650,0
|
|
20240322,163000,35244786650,24650,24650,24650,24650,0
|
|
20240322,162900,35244786650,24650,24650,24650,24650,0
|
|
20240322,162800,35244786650,24650,24650,24650,24650,0
|
|
20240322,162700,35244786650,24650,24650,24650,24650,0
|
|
20240322,162600,35244786650,24650,24650,24650,24650,0
|
|
20240322,162500,35244786650,24650,24650,24650,24650,0
|
|
20240322,162400,35244786650,24650,24650,24650,24650,0
|
|
20240322,162300,35244786650,24650,24650,24650,24650,0
|
|
20240322,162200,35244786650,24650,24650,24650,24650,0
|
|
20240322,162100,35244786650,24650,24650,24650,24650,0
|
|
20240322,162000,35244786650,24650,24650,24650,24650,0
|
|
20240322,161900,35244786650,24650,24650,24650,24650,0
|
|
20240322,161800,35244786650,24650,24650,24650,24650,0
|
|
20240322,161700,35244786650,24650,24650,24650,24650,0
|
|
20240322,161600,35244786650,24650,24650,24650,24650,0
|
|
20240322,161500,35244786650,24650,24650,24650,24650,0
|
|
20240322,161400,35244786650,24650,24650,24650,24650,0
|
|
20240322,161300,35244786650,24650,24650,24650,24650,0
|
|
20240322,161200,35244786650,24650,24650,24650,24650,0
|
|
20240322,161100,35244786650,24650,24650,24650,24650,0
|
|
20240322,161000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,160900,35244786650,24650,24650,24650,24650,0
|
|
20240322,160800,35244786650,24650,24650,24650,24650,0
|
|
20240322,160700,35244786650,24650,24650,24650,24650,0
|
|
20240322,160600,35244786650,24650,24650,24650,24650,0
|
|
20240322,160500,35244786650,24650,24650,24650,24650,0
|
|
20240322,160400,35244786650,24650,24650,24650,24650,0
|
|
20240322,160300,35244786650,24650,24650,24650,24650,0
|
|
20240322,160200,35244786650,24650,24650,24650,24650,0
|
|
20240322,160100,35244786650,24650,24650,24650,24650,0
|
|
20240322,160000,35244786650,24650,24650,24650,24650,0
|
|
20240322,155900,35244786650,24650,24650,24650,24650,0
|
|
20240322,155800,35244786650,24650,24650,24650,24650,0
|
|
20240322,155700,35244786650,24650,24650,24650,24650,0
|
|
20240322,155600,35244786650,24650,24650,24650,24650,0
|
|
20240322,155500,35244786650,24650,24650,24650,24650,0
|
|
20240322,155400,35244786650,24650,24650,24650,24650,0
|
|
20240322,155300,35244786650,24650,24650,24650,24650,0
|
|
20240322,155200,35244786650,24650,24650,24650,24650,0
|
|
20240322,155100,35244786650,24650,24650,24650,24650,0
|
|
20240322,155000,35244786650,24650,24650,24650,24650,0
|
|
20240322,154900,35244786650,24650,24650,24650,24650,0
|
|
20240322,154800,35244786650,24650,24650,24650,24650,0
|
|
20240322,154700,35244786650,24650,24650,24650,24650,0
|
|
20240322,154600,35244786650,24650,24650,24650,24650,0
|
|
20240322,154500,35244786650,24650,24650,24650,24650,0
|
|
20240322,154400,35244786650,24650,24650,24650,24650,0
|
|
20240322,154300,35244786650,24650,24650,24650,24650,0
|
|
20240322,154200,35244786650,24650,24650,24650,24650,0
|
|
20240322,154100,35244786650,24650,24650,24650,24650,0
|
|
20240322,154000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,153900,35244786650,24650,24650,24650,24650,0
|
|
20240322,153800,35244786650,24650,24650,24650,24650,0
|
|
20240322,153700,35244786650,24650,24650,24650,24650,0
|
|
20240322,153600,35244786650,24650,24650,24650,24650,0
|
|
20240322,153500,35244786650,24650,24650,24650,24650,0
|
|
20240322,153400,35244786650,24650,24650,24650,24650,0
|
|
20240322,153300,35244786650,24650,24650,24650,24650,0
|
|
20240322,153200,35244786650,24650,24650,24650,24650,0
|
|
20240322,153100,35244786650,24650,24650,24650,24650,0
|
|
20240322,153000,35244786650,24650,24650,24650,24650,77217
|
|
20240322,152900,33341387600,24750,24750,24750,24750,0
|
|
20240322,152800,33341387600,24750,24750,24750,24750,0
|
|
20240322,152700,33341387600,24750,24750,24750,24750,0
|
|
20240322,152600,33341387600,24750,24750,24750,24750,0
|
|
20240322,152500,33341387600,24750,24750,24750,24750,0
|
|
20240322,152400,33341387600,24750,24750,24750,24750,0
|
|
20240322,152300,33341387600,24750,24750,24750,24750,0
|
|
20240322,152200,33341387600,24750,24750,24750,24750,0
|
|
20240322,152100,33341387600,24750,24750,24750,24750,0
|
|
20240322,152000,33341387600,24750,24750,24750,24750,0
|
|
20240322,151900,33341387600,24750,24800,24800,24650,3765
|
|
20240322,151800,33248377550,24800,24700,24800,24650,8108
|
|
20240322,151700,33047959100,24700,24750,24750,24650,3824
|
|
20240322,151600,32953513050,24650,24750,24750,24650,3303
|
|
20240322,151500,32871909400,24750,24750,24800,24650,8527
|
|
20240322,151400,32661099350,24800,24800,24800,24750,848
|
|
20240322,151300,32640093400,24800,24750,24800,24700,10345
|
|
20240322,151200,32384120850,24750,24750,24750,24700,1193
|
|
20240322,151100,32354634500,24750,24700,24750,24700,1528
|
|
20240322,151000,32316871300,24750,24700,24750,24700,1529
|
|
20240322,150900,32279065050,24700,24750,24750,24700,2053
|
|
20240322,150800,32228338300,24750,24750,24750,24700,2524
|
|
20240322,150700,32165979600,24750,24750,24750,24700,2174
|
|
20240322,150600,32112216600,24750,24750,24750,24700,2015
|
|
20240322,150500,32062432000,24750,24700,24750,24650,2422
|
|
20240322,150400,32002596850,24750,24700,24750,24650,2889
|
|
20240322,150300,31931211500,24750,24700,24750,24700,2749
|
|
20240322,150200,31863296650,24750,24750,24750,24700,1320
|
|
20240322,150100,31830678000,24700,24750,24750,24650,1721
|
|
20240322,150000,31788128850,24750,24700,24750,24650,4631
|
|
20240322,145900,31673727900,24700,24700,24750,24700,2610
|
|
20240322,145800,31609243250,24750,24700,24750,24700,1819
|
|
20240322,145700,31564281250,24700,24750,24750,24700,2109
|
|
20240322,145600,31512175750,24750,24700,24750,24700,5811
|
|
20240322,145500,31368612600,24750,24700,24750,24700,1976
|
|
20240322,145400,31319782100,24700,24700,24750,24700,2739
|
|
20240322,145300,31252069400,24750,24750,24750,24700,2087
|
|
20240322,145200,31200476600,24750,24750,24750,24700,2031
|
|
20240322,145100,31150278900,24750,24700,24750,24700,2229
|
|
20240322,145000,31095166200,24700,24700,24800,24700,1944
|
|
20240322,144900,31047072800,24750,24750,24800,24700,1562
|
|
20240322,144800,31008438400,24750,24700,24800,24700,1970
|
|
20240322,144700,30959704350,24750,24750,24750,24700,2680
|
|
20240322,144600,30893433050,24750,24750,24750,24700,1722
|
|
20240322,144500,30850869600,24750,24750,24800,24700,2167
|
|
20240322,144400,30797249250,24800,24800,24800,24700,2210
|
|
20240322,144300,30742548300,24750,24750,24800,24750,1720
|
|
20240322,144200,30699963000,24750,24800,24800,24750,1743
|
|
20240322,144100,30656786600,24750,24750,24800,24750,1022
|
|
20240322,144000,30631471800,24750,24750,24800,24750,1333
|
|
20240322,143900,30598459550,24750,24800,24850,24750,2413
|
|
20240322,143800,30538648450,24850,24800,24850,24800,1574
|
|
20240322,143700,30499575650,24800,24750,24850,24700,3885
|
|
20240322,143600,30403348600,24750,24750,24750,24700,1345
|
|
20240322,143500,30370088300,24700,24750,24750,24700,1549
|
|
20240322,143400,30331784650,24750,24700,24750,24700,1630
|
|
20240322,143300,30291483800,24700,24700,24750,24700,1890
|
|
20240322,143200,30244749900,24700,24750,24750,24700,1725
|
|
20240322,143100,30202074300,24700,24750,24750,24700,3197
|
|
20240322,143000,30122976050,24700,24750,24750,24700,1994
|
|
20240322,142900,30073702450,24750,24750,24750,24700,1966
|
|
20240322,142800,30025097200,24700,24700,24750,24700,1208
|
|
20240322,142700,29995231300,24750,24750,24800,24700,2022
|
|
20240322,142600,29945230300,24700,24700,24750,24700,2724
|
|
20240322,142500,29877850600,24700,24700,24750,24700,1690
|
|
20240322,142400,29836065450,24750,24750,24750,24700,1644
|
|
20240322,142300,29795419900,24750,24750,24800,24750,1565
|
|
20240322,142200,29756648450,24800,24800,24800,24700,2340
|
|
20240322,142100,29698731200,24800,24750,24800,24700,3332
|
|
20240322,142000,29616253050,24800,24750,24800,24700,5453
|
|
20240322,141900,29481084750,24750,24800,24800,24700,3010
|
|
20240322,141800,29406570250,24800,24750,24800,24700,854
|
|
20240322,141700,29385425700,24800,24750,24800,24700,4436
|
|
20240322,141600,29275687700,24700,24750,24750,24700,2113
|
|
20240322,141500,29223464700,24750,24700,24750,24700,1118
|
|
20240322,141400,29195828000,24700,24700,24750,24700,2748
|
|
20240322,141300,29127849500,24750,24650,24750,24650,4872
|
|
20240322,141200,29007320200,24750,24650,24750,24650,3728
|
|
20240322,141100,28915305650,24700,24700,24750,24650,3598
|
|
20240322,141000,28826434200,24700,24700,24750,24700,1904
|
|
20240322,140900,28779385000,24700,24700,24750,24700,3879
|
|
20240322,140800,28683445900,24700,24650,24750,24650,4832
|
|
20240322,140700,28564132900,24700,24650,24700,24600,1681
|
|
20240322,140600,28522701350,24650,24600,24700,24600,5328
|
|
20240322,140500,28391401050,24650,24600,24700,24600,9233
|
|
20240322,140400,28163806850,24600,24700,24700,24600,9865
|
|
20240322,140300,27920625050,24700,24650,24700,24650,1384
|
|
20240322,140200,27886500150,24650,24650,24700,24650,1675
|
|
20240322,140100,27845200300,24650,24700,24700,24650,1315
|
|
20240322,140000,27812751800,24700,24650,24700,24650,1322
|
|
20240322,135900,27780151150,24650,24650,24700,24650,4107
|
|
20240322,135800,27678735800,24700,24650,24700,24650,798
|
|
20240322,135700,27659058500,24700,24650,24700,24650,1883
|
|
20240322,135600,27612612450,24650,24700,24700,24650,962
|
|
20240322,135500,27588893150,24650,24650,24750,24650,1466
|
|
20240322,135400,27552707200,24650,24700,24750,24650,1467
|
|
20240322,135300,27516495200,24700,24700,24750,24650,1413
|
|
20240322,135200,27481588050,24750,24600,24750,24600,4852
|
|
20240322,135100,27361801500,24600,24650,24650,24600,2920
|
|
20240322,135000,27289859550,24650,24650,24650,24600,1944
|
|
20240322,134900,27242000800,24650,24650,24650,24600,1434
|
|
20240322,134800,27206709800,24600,24650,24700,24600,4065
|
|
20240322,134700,27106501100,24600,24650,24650,24600,1731
|
|
20240322,134600,27063880000,24650,24650,24650,24600,925
|
|
20240322,134500,27041123050,24600,24650,24700,24600,2688
|
|
20240322,134400,26974876150,24650,24650,24700,24650,437
|
|
20240322,134300,26964100900,24650,24650,24650,24600,2291
|
|
20240322,134200,26907669700,24650,24650,24700,24600,1788
|
|
20240322,134100,26863607650,24700,24600,24700,24600,5539
|
|
20240322,134000,26727087200,24650,24600,24650,24600,1022
|
|
20240322,133900,26701931000,24600,24650,24650,24600,1436
|
|
20240322,133800,26666598550,24600,24600,24650,24600,1462
|
|
20240322,133700,26630601150,24600,24600,24650,24600,867
|
|
20240322,133600,26609266950,24600,24650,24650,24600,1901
|
|
20240322,133500,26562460900,24650,24650,24700,24650,2367
|
|
20240322,133400,26504098300,24650,24700,24700,24650,2433
|
|
20240322,133300,26444121900,24650,24650,24700,24650,1677
|
|
20240322,133200,26402777800,24650,24650,24700,24650,1520
|
|
20240322,133100,26365288200,24650,24650,24700,24650,985
|
|
20240322,133000,26341002850,24700,24650,24700,24650,579
|
|
20240322,132900,26326725600,24700,24700,24750,24650,1711
|
|
20240322,132800,26284493200,24650,24700,24750,24650,1966
|
|
20240322,132700,26235952200,24650,24700,24750,24650,2010
|
|
20240322,132600,26186305850,24700,24700,24750,24650,1463
|
|
20240322,132500,26150148550,24750,24700,24750,24700,831
|
|
20240322,132400,26129620300,24700,24700,24750,24700,2323
|
|
20240322,132300,26072171450,24700,24650,24750,24650,2986
|
|
20240322,132200,25998444900,24650,24600,24700,24600,4062
|
|
20240322,132100,25898263350,24600,24650,24700,24600,830
|
|
20240322,132000,25877835650,24650,24650,24700,24600,1295
|
|
20240322,131900,25845917950,24650,24650,24650,24600,1982
|
|
20240322,131800,25797107800,24650,24600,24650,24600,1927
|
|
20240322,131700,25749659450,24650,24600,24650,24600,1199
|
|
20240322,131600,25720123750,24600,24600,24650,24600,1700
|
|
20240322,131500,25678281650,24650,24650,24700,24600,2091
|
|
20240322,131400,25626775400,24650,24650,24700,24650,993
|
|
20240322,131300,25602291300,24650,24650,24700,24650,3508
|
|
20240322,131200,25515725450,24650,24750,24750,24650,7706
|
|
20240322,131100,25325543200,24750,24700,24750,24700,960
|
|
20240322,131000,25301830500,24750,24700,24750,24700,3169
|
|
20240322,130900,25223538250,24700,24750,24750,24700,1216
|
|
20240322,130800,25193494600,24750,24750,24750,24700,1095
|
|
20240322,130700,25166426000,24750,24700,24750,24700,2263
|
|
20240322,130600,25110457700,24700,24700,24750,24700,1170
|
|
20240322,130500,25081555650,24750,24750,24750,24700,1561
|
|
20240322,130400,25042951250,24750,24750,24750,24700,3427
|
|
20240322,130300,24958155050,24700,24750,24750,24700,882
|
|
20240322,130200,24936357700,24750,24700,24750,24700,1185
|
|
20240322,130100,24907062350,24700,24750,24800,24700,2169
|
|
20240322,130000,24853369250,24750,24750,24750,24700,2958
|
|
20240322,125900,24780188600,24700,24750,24750,24700,4010
|
|
20240322,125800,24680983200,24750,24700,24750,24650,1748
|
|
20240322,125700,24637831600,24700,24650,24700,24650,1059
|
|
20240322,125600,24611691300,24700,24700,24750,24650,5248
|
|
20240322,125500,24482076900,24650,24650,24700,24600,2425
|
|
20240322,125400,24422296350,24650,24650,24700,24650,1574
|
|
20240322,125300,24383477350,24700,24650,24700,24650,1391
|
|
20240322,125200,24349188200,24700,24650,24700,24650,1750
|
|
20240322,125100,24306044350,24650,24600,24700,24600,1872
|
|
20240322,125000,24259931950,24600,24650,24700,24600,1851
|
|
20240322,124900,24214348950,24650,24650,24700,24650,1497
|
|
20240322,124800,24177431950,24650,24650,24700,24600,2027
|
|
20240322,124700,24127470900,24600,24650,24650,24600,1052
|
|
20240322,124600,24101578650,24600,24650,24650,24600,863
|
|
20240322,124500,24080326900,24650,24650,24700,24600,1674
|
|
20240322,124400,24039093350,24650,24650,24700,24600,2699
|
|
20240322,124300,23972565600,24650,24650,24700,24650,946
|
|
20240322,124200,23949244450,24650,24700,24700,24650,994
|
|
20240322,124100,23924735600,24700,24600,24700,24600,5354
|
|
20240322,124000,23792792050,24600,24650,24650,24600,1020
|
|
20240322,123900,23767689100,24650,24600,24650,24600,1491
|
|
20240322,123800,23730986300,24650,24600,24650,24600,2255
|
|
20240322,123700,23675477600,24600,24650,24650,24600,920
|
|
20240322,123600,23652840250,24600,24600,24650,24600,1715
|
|
20240322,123500,23610599150,24650,24600,24650,24600,1769
|
|
20240322,123400,23567062400,24650,24600,24650,24600,973
|
|
20240322,123300,23543117150,24600,24600,24650,24600,1374
|
|
20240322,123200,23509314650,24650,24650,24650,24600,1289
|
|
20240322,123100,23477588300,24600,24600,24650,24600,1772
|
|
20240322,123000,23433958950,24650,24600,24650,24600,1202
|
|
20240322,122900,23404381450,24650,24600,24650,24600,1580
|
|
20240322,122800,23365490300,24650,24600,24650,24600,2605
|
|
20240322,122700,23301402300,24650,24600,24650,24600,1416
|
|
20240322,122600,23266546550,24600,24600,24650,24600,1838
|
|
20240322,122500,23221252900,24650,24600,24650,24600,879
|
|
20240322,122400,23199625300,24600,24650,24650,24600,2488
|
|
20240322,122300,23138329300,24650,24700,24700,24650,473
|
|
20240322,122200,23126666650,24650,24650,24650,24600,3973
|
|
20240322,122100,23028768200,24600,24600,24650,24600,1158
|
|
20240322,122000,23000273150,24600,24600,24650,24550,3564
|
|
20240322,121900,22912697800,24600,24550,24650,24550,4243
|
|
20240322,121800,22808360150,24550,24600,24600,24500,1823
|
|
20240322,121700,22763641100,24550,24550,24600,24500,1273
|
|
20240322,121600,22732386100,24550,24550,24600,24550,2051
|
|
20240322,121500,22682014150,24600,24550,24600,24500,1264
|
|
20240322,121400,22650989800,24550,24550,24600,24500,2281
|
|
20240322,121300,22595006550,24550,24550,24600,24500,1791
|
|
20240322,121200,22551051600,24500,24500,24550,24500,901
|
|
20240322,121100,22528963500,24500,24550,24600,24500,8041
|
|
20240322,121000,22331641700,24550,24550,24600,24550,1700
|
|
20240322,120900,22289888100,24550,24550,24600,24550,1835
|
|
20240322,120800,22244838750,24550,24600,24600,24550,2153
|
|
20240322,120700,22191931000,24550,24550,24600,24550,1330
|
|
20240322,120600,22159257750,24550,24550,24600,24550,1260
|
|
20240322,120500,22128324400,24550,24600,24600,24550,3145
|
|
20240322,120400,22051098850,24550,24550,24600,24550,1621
|
|
20240322,120300,22011302700,24550,24600,24600,24550,1584
|
|
20240322,120200,21972395800,24550,24550,24600,24550,1351
|
|
20240322,120100,21939219300,24600,24600,24600,24550,1665
|
|
20240322,120000,21898342500,24550,24600,24600,24550,2045
|
|
20240322,115900,21848097700,24550,24600,24600,24550,1248
|
|
20240322,115800,21817448550,24600,24600,24600,24550,5067
|
|
20240322,115700,21692983900,24550,24550,24600,24550,3037
|
|
20240322,115600,21618399350,24600,24550,24600,24550,3355
|
|
20240322,115500,21535939600,24550,24600,24600,24550,915
|
|
20240322,115400,21513469750,24550,24600,24600,24550,1904
|
|
20240322,115300,21466707500,24550,24550,24600,24550,1886
|
|
20240322,115200,21420385600,24550,24550,24600,24550,1306
|
|
20240322,115100,21388299050,24600,24600,24600,24550,3737
|
|
20240322,115000,21296533150,24600,24600,24600,24550,1591
|
|
20240322,114900,21257454100,24600,24550,24600,24550,1305
|
|
20240322,114800,21225414950,24600,24550,24600,24550,1705
|
|
20240322,114700,21183531400,24550,24600,24600,24550,1831
|
|
20240322,114600,21138541050,24600,24600,24650,24550,1082
|
|
20240322,114500,21111947200,24600,24600,24600,24550,2389
|
|
20240322,114400,21053224250,24550,24600,24600,24550,2030
|
|
20240322,114300,21003360800,24550,24600,24600,24550,2994
|
|
20240322,114200,20929748600,24600,24600,24650,24600,2233
|
|
20240322,114100,20874813650,24650,24650,24650,24600,1846
|
|
20240322,114000,20829383450,24600,24600,24650,24600,705
|
|
20240322,113900,20812037400,24600,24650,24650,24600,699
|
|
20240322,113800,20794838550,24650,24600,24650,24600,1555
|
|
20240322,113700,20756546400,24600,24600,24650,24600,5346
|
|
20240322,113600,20625029400,24600,24600,24650,24600,1882
|
|
20240322,113500,20578730750,24600,24650,24650,24600,2619
|
|
20240322,113400,20514271400,24600,24600,24650,24600,1024
|
|
20240322,113300,20489070800,24600,24650,24650,24600,304
|
|
20240322,113200,20481591700,24600,24600,24650,24600,1876
|
|
20240322,113100,20435377650,24650,24700,24700,24600,4564
|
|
20240322,113000,20322875400,24650,24650,24700,24650,864
|
|
20240322,112900,20301577200,24650,24700,24700,24650,787
|
|
20240322,112800,20282158250,24650,24700,24700,24650,953
|
|
20240322,112700,20258642300,24700,24650,24750,24650,4498
|
|
20240322,112600,20147560700,24650,24650,24700,24650,540
|
|
20240322,112500,20134247800,24650,24650,24700,24600,2571
|
|
20240322,112400,20070865700,24650,24600,24650,24600,1279
|
|
20240322,112300,20039382900,24650,24650,24650,24600,2352
|
|
20240322,112200,19981482450,24650,24600,24650,24600,4101
|
|
20240322,112100,19880416250,24650,24600,24650,24600,1734
|
|
20240322,112000,19837747700,24600,24600,24650,24600,1503
|
|
20240322,111900,19800759200,24650,24650,24650,24600,2445
|
|
20240322,111800,19740523300,24600,24650,24650,24600,1967
|
|
20240322,111700,19692093150,24600,24600,24650,24600,1659
|
|
20240322,111600,19651262750,24650,24650,24650,24600,1077
|
|
20240322,111500,19624741900,24600,24650,24650,24600,668
|
|
20240322,111400,19608307600,24600,24600,24650,24600,1529
|
|
20240322,111300,19570680050,24650,24650,24650,24600,1757
|
|
20240322,111200,19527392150,24650,24600,24650,24600,1261
|
|
20240322,111100,19496368400,24650,24600,24700,24600,1173
|
|
20240322,111000,19467485000,24650,24650,24650,24600,2866
|
|
20240322,110900,19396893300,24600,24600,24650,24600,1781
|
|
20240322,110800,19353072950,24600,24600,24600,24550,3100
|
|
20240322,110700,19276853150,24550,24550,24600,24550,1225
|
|
20240322,110600,19246757550,24600,24600,24600,24550,2362
|
|
20240322,110500,19188700350,24550,24600,24600,24550,3935
|
|
20240322,110400,19092020300,24600,24600,24700,24550,2226
|
|
20240322,110300,19037256100,24600,24500,24600,24500,13657
|
|
20240322,110200,18701939850,24500,24500,24550,24500,3834
|
|
20240322,110100,18607953100,24500,24500,24550,24500,3111
|
|
20240322,110000,18531692950,24500,24500,24550,24500,6239
|
|
20240322,105900,18378789100,24500,24550,24550,24500,2625
|
|
20240322,105800,18314438750,24500,24550,24550,24500,2592
|
|
20240322,105700,18250862700,24550,24550,24600,24550,8820
|
|
20240322,105600,18034303850,24550,24550,24600,24550,2830
|
|
20240322,105500,17964771450,24550,24600,24600,24550,4981
|
|
20240322,105400,17842462750,24550,24550,24600,24550,2521
|
|
20240322,105300,17780535150,24600,24600,24600,24550,2099
|
|
20240322,105200,17728965550,24600,24550,24600,24550,4161
|
|
20240322,105100,17626644250,24550,24650,24650,24500,26822
|
|
20240322,105000,16967754150,24600,24650,24700,24600,30022
|
|
20240322,104900,16228197100,24700,24700,24700,24650,20162
|
|
20240322,104800,15730296850,24700,24750,24750,24700,2159
|
|
20240322,104700,15676969000,24700,24750,24750,24700,2683
|
|
20240322,104600,15610648950,24700,24700,24750,24700,5662
|
|
20240322,104500,15470677550,24750,24700,24750,24700,4045
|
|
20240322,104400,15370687250,24750,24750,24800,24700,25747
|
|
20240322,104300,14733493700,24750,24800,24800,24750,2923
|
|
20240322,104200,14661125800,24800,24750,24850,24750,2104
|
|
20240322,104100,14608969500,24800,24750,24800,24750,6853
|
|
20240322,104000,14439261200,24800,24750,24800,24750,11247
|
|
20240322,103900,14160427250,24800,24750,24800,24750,6949
|
|
20240322,103800,13988419650,24750,24750,24800,24750,2693
|
|
20240322,103700,13921688400,24800,24750,24800,24750,4013
|
|
20240322,103600,13822258500,24800,24750,24800,24750,2346
|
|
20240322,103500,13764183750,24750,24800,24800,24750,2524
|
|
20240322,103400,13701648800,24800,24800,24850,24750,2354
|
|
20240322,103300,13643309550,24800,24800,24850,24750,4230
|
|
20240322,103200,13538483450,24800,24850,24850,24750,17960
|
|
20240322,103100,13093144300,24850,24850,24850,24800,5575
|
|
20240322,103000,12954819050,24800,24850,24850,24800,2242
|
|
20240322,102900,12899196150,24850,24800,24850,24800,4153
|
|
20240322,102800,12796043050,24850,24850,24900,24800,2910
|
|
20240322,102700,12723773350,24850,24800,24850,24800,5090
|
|
20240322,102600,12597357450,24800,24800,24850,24800,1825
|
|
20240322,102500,12552088700,24800,24850,24850,24800,2875
|
|
20240322,102400,12480680150,24800,24850,24850,24800,3760
|
|
20240322,102300,12387292550,24800,24800,24850,24800,2105
|
|
20240322,102200,12335088250,24800,24800,24850,24750,1624
|
|
20240322,102100,12294808700,24800,24850,24850,24750,8693
|
|
20240322,102000,12079223800,24850,24800,24850,24750,13460
|
|
20240322,101900,11745377200,24750,24850,24850,24750,33669
|
|
20240322,101800,10910588150,24900,24900,24950,24850,16433
|
|
20240322,101700,10501731500,24900,24950,24950,24900,2529
|
|
20240322,101600,10438758900,24900,24900,25000,24900,3809
|
|
20240322,101500,10343820050,24950,24900,24950,24900,2185
|
|
20240322,101400,10289392050,24900,24950,25000,24900,2816
|
|
20240322,101300,10219219950,24950,24950,25000,24950,7648
|
|
20240322,101200,10028321500,25000,24950,25000,24950,3057
|
|
20240322,101100,9952002250,24950,25000,25000,24950,1856
|
|
20240322,101000,9905679900,24950,24950,25000,24900,2933
|
|
20240322,100900,9832516000,24950,24950,24950,24900,2725
|
|
20240322,100800,9764587900,24950,25000,25000,24900,3055
|
|
20240322,100700,9688429300,24950,24950,24950,24900,3678
|
|
20240322,100600,9596774850,24950,24900,24950,24900,3523
|
|
20240322,100500,9509005850,24950,24900,24950,24900,2952
|
|
20240322,100400,9435467950,24900,24900,24950,24900,3759
|
|
20240322,100300,9341849450,24900,24950,25000,24900,18281
|
|
20240322,100200,8886328500,24950,24950,25000,24950,3138
|
|
20240322,100100,8808026450,24950,24950,25000,24950,6693
|
|
20240322,100000,8641025050,25000,25050,25050,24950,20365
|
|
20240322,095900,8132027650,25000,25050,25050,25000,4590
|
|
20240322,095800,8017254800,25050,25050,25050,25000,2695
|
|
20240322,095700,7949856850,25000,25000,25050,25000,5260
|
|
20240322,095600,7818309850,25000,25050,25050,25000,9272
|
|
20240322,095500,7586436650,25050,25050,25050,25000,3354
|
|
20240322,095400,7502456950,25050,25100,25100,25000,6989
|
|
20240322,095300,7327507250,25100,25050,25100,25000,15413
|
|
20240322,095200,6941402800,25050,25100,25100,25050,1544
|
|
20240322,095100,6902719950,25050,25100,25100,25050,2274
|
|
20240322,095000,6845738300,25050,25050,25100,25050,6131
|
|
20240322,094900,6692128300,25050,25050,25100,25050,2432
|
|
20240322,094800,6631196850,25050,25050,25100,25050,1871
|
|
20240322,094700,6584290350,25100,25050,25100,25000,7306
|
|
20240322,094600,6401306700,25050,25100,25100,25000,45012
|
|
20240322,094500,5272813550,25150,25150,25200,25100,15716
|
|
20240322,094400,4877600650,25200,25150,25200,25150,1372
|
|
20240322,094300,4843074350,25150,25150,25200,25150,2731
|
|
20240322,094200,4774365700,25200,25200,25200,25150,3916
|
|
20240322,094100,4675790450,25150,25200,25200,25150,1292
|
|
20240322,094000,4643270800,25200,25150,25200,25150,3035
|
|
20240322,093900,4566909500,25200,25200,25200,25150,3083
|
|
20240322,093800,4489364000,25150,25200,25200,25150,1706
|
|
20240322,093700,4446402450,25200,25200,25200,25150,1288
|
|
20240322,093600,4413997300,25200,25150,25250,25150,5828
|
|
20240322,093500,4267178250,25150,25150,25200,25150,9019
|
|
20240322,093400,4039975500,25200,25250,25250,25150,1992
|
|
20240322,093300,3989846700,25200,25150,25200,25150,2694
|
|
20240322,093200,3921995400,25150,25250,25250,25150,2632
|
|
20240322,093100,3855638900,25250,25250,25300,25250,1331
|
|
20240322,093000,3822012700,25250,25150,25300,25150,15579
|
|
20240322,092900,3429406600,25150,25200,25250,25150,21525
|
|
20240322,092800,2887389450,25200,25250,25250,25200,1869
|
|
20240322,092700,2840244650,25200,25250,25250,25200,1031
|
|
20240322,092600,2814255300,25250,25200,25250,25200,1492
|
|
20240322,092500,2776634800,25250,25250,25250,25200,2916
|
|
20240322,092400,2703036150,25250,25150,25250,25150,3527
|
|
20240322,092300,2614056400,25200,25200,25250,25150,1699
|
|
20240322,092200,2571281200,25200,25200,25250,25150,2412
|
|
20240322,092100,2510526450,25150,25150,25200,25150,2219
|
|
20240322,092000,2454661950,25200,25200,25250,25150,2930
|
|
20240322,091900,2380900200,25200,25250,25250,25200,8152
|
|
20240322,091800,2175333500,25200,25200,25250,25200,2010
|
|
20240322,091700,2124672200,25250,25150,25250,25150,2515
|
|
20240322,091600,2061303200,25200,25150,25200,25150,4876
|
|
20240322,091500,1938473400,25150,25150,25200,25150,5378
|
|
20240322,091400,1803200700,25150,25250,25250,25150,9017
|
|
20240322,091300,1576065050,25250,25200,25250,25200,2483
|
|
20240322,091200,1513485800,25200,25250,25300,25200,3516
|
|
20240322,091100,1424731850,25300,25200,25300,25200,4596
|
|
20240322,091000,1308669150,25200,25250,25300,25200,7420
|
|
20240322,090900,1121349200,25250,25300,25350,25250,3101
|
|
20240322,090800,1042882700,25300,25300,25300,25250,4847
|
|
20240322,090700,920440250,25250,25350,25400,25250,6550
|
|
20240322,090600,754578400,25350,25450,25450,25350,2647
|
|
20240322,090500,687336700,25450,25450,25500,25400,3610
|
|
20240322,090400,595519900,25400,25400,25500,25350,4240
|
|
20240322,090300,487758400,25400,25350,25450,25350,2129
|
|
20240322,090200,433679450,25350,25500,25550,25350,4103
|
|
20240322,090100,329195650,25500,25600,25650,25500,2531
|
|
20240322,090000,264538450,25600,25500,25650,25500,10361
|