651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,194700,8721254800,30150,30150,30150,30150,0
|
|
20240312,194600,8721254800,30150,30150,30150,30150,0
|
|
20240312,194500,8721254800,30150,30150,30150,30150,0
|
|
20240312,194400,8721254800,30150,30150,30150,30150,0
|
|
20240312,194300,8721254800,30150,30150,30150,30150,0
|
|
20240312,194200,8721254800,30150,30150,30150,30150,0
|
|
20240312,194100,8721254800,30150,30150,30150,30150,0
|
|
20240312,194000,8721254800,30150,30150,30150,30150,0
|
|
20240312,193900,8721254800,30150,30150,30150,30150,0
|
|
20240312,193800,8721254800,30150,30150,30150,30150,0
|
|
20240312,193700,8721254800,30150,30150,30150,30150,0
|
|
20240312,193600,8721254800,30150,30150,30150,30150,0
|
|
20240312,193500,8721254800,30150,30150,30150,30150,0
|
|
20240312,193400,8721254800,30150,30150,30150,30150,0
|
|
20240312,193300,8721254800,30150,30150,30150,30150,0
|
|
20240312,193200,8721254800,30150,30150,30150,30150,0
|
|
20240312,193100,8721254800,30150,30150,30150,30150,0
|
|
20240312,193000,8721254800,30150,30150,30150,30150,0
|
|
20240312,192900,8721254800,30150,30150,30150,30150,0
|
|
20240312,192800,8721254800,30150,30150,30150,30150,0
|
|
20240312,192700,8721254800,30150,30150,30150,30150,0
|
|
20240312,192600,8721254800,30150,30150,30150,30150,0
|
|
20240312,192500,8721254800,30150,30150,30150,30150,0
|
|
20240312,192400,8721254800,30150,30150,30150,30150,0
|
|
20240312,192300,8721254800,30150,30150,30150,30150,0
|
|
20240312,192200,8721254800,30150,30150,30150,30150,0
|
|
20240312,192100,8721254800,30150,30150,30150,30150,0
|
|
20240312,192000,8721254800,30150,30150,30150,30150,0
|
|
20240312,191900,8721254800,30150,30150,30150,30150,0
|
|
20240312,191800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,191700,8721254800,30150,30150,30150,30150,0
|
|
20240312,191600,8721254800,30150,30150,30150,30150,0
|
|
20240312,191500,8721254800,30150,30150,30150,30150,0
|
|
20240312,191400,8721254800,30150,30150,30150,30150,0
|
|
20240312,191300,8721254800,30150,30150,30150,30150,0
|
|
20240312,191200,8721254800,30150,30150,30150,30150,0
|
|
20240312,191100,8721254800,30150,30150,30150,30150,0
|
|
20240312,191000,8721254800,30150,30150,30150,30150,0
|
|
20240312,190900,8721254800,30150,30150,30150,30150,0
|
|
20240312,190800,8721254800,30150,30150,30150,30150,0
|
|
20240312,190700,8721254800,30150,30150,30150,30150,0
|
|
20240312,190600,8721254800,30150,30150,30150,30150,0
|
|
20240312,190500,8721254800,30150,30150,30150,30150,0
|
|
20240312,190400,8721254800,30150,30150,30150,30150,0
|
|
20240312,190300,8721254800,30150,30150,30150,30150,0
|
|
20240312,190200,8721254800,30150,30150,30150,30150,0
|
|
20240312,190100,8721254800,30150,30150,30150,30150,0
|
|
20240312,190000,8721254800,30150,30150,30150,30150,0
|
|
20240312,185900,8721254800,30150,30150,30150,30150,0
|
|
20240312,185800,8721254800,30150,30150,30150,30150,0
|
|
20240312,185700,8721254800,30150,30150,30150,30150,0
|
|
20240312,185600,8721254800,30150,30150,30150,30150,0
|
|
20240312,185500,8721254800,30150,30150,30150,30150,0
|
|
20240312,185400,8721254800,30150,30150,30150,30150,0
|
|
20240312,185300,8721254800,30150,30150,30150,30150,0
|
|
20240312,185200,8721254800,30150,30150,30150,30150,0
|
|
20240312,185100,8721254800,30150,30150,30150,30150,0
|
|
20240312,185000,8721254800,30150,30150,30150,30150,0
|
|
20240312,184900,8721254800,30150,30150,30150,30150,0
|
|
20240312,184800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,184700,8721254800,30150,30150,30150,30150,0
|
|
20240312,184600,8721254800,30150,30150,30150,30150,0
|
|
20240312,184500,8721254800,30150,30150,30150,30150,0
|
|
20240312,184400,8721254800,30150,30150,30150,30150,0
|
|
20240312,184300,8721254800,30150,30150,30150,30150,0
|
|
20240312,184200,8721254800,30150,30150,30150,30150,0
|
|
20240312,184100,8721254800,30150,30150,30150,30150,0
|
|
20240312,184000,8721254800,30150,30150,30150,30150,0
|
|
20240312,183900,8721254800,30150,30150,30150,30150,0
|
|
20240312,183800,8721254800,30150,30150,30150,30150,0
|
|
20240312,183700,8721254800,30150,30150,30150,30150,0
|
|
20240312,183600,8721254800,30150,30150,30150,30150,0
|
|
20240312,183500,8721254800,30150,30150,30150,30150,0
|
|
20240312,183400,8721254800,30150,30150,30150,30150,0
|
|
20240312,183300,8721254800,30150,30150,30150,30150,0
|
|
20240312,183200,8721254800,30150,30150,30150,30150,0
|
|
20240312,183100,8721254800,30150,30150,30150,30150,0
|
|
20240312,183000,8721254800,30150,30150,30150,30150,0
|
|
20240312,182900,8721254800,30150,30150,30150,30150,0
|
|
20240312,182800,8721254800,30150,30150,30150,30150,0
|
|
20240312,182700,8721254800,30150,30150,30150,30150,0
|
|
20240312,182600,8721254800,30150,30150,30150,30150,0
|
|
20240312,182500,8721254800,30150,30150,30150,30150,0
|
|
20240312,182400,8721254800,30150,30150,30150,30150,0
|
|
20240312,182300,8721254800,30150,30150,30150,30150,0
|
|
20240312,182200,8721254800,30150,30150,30150,30150,0
|
|
20240312,182100,8721254800,30150,30150,30150,30150,0
|
|
20240312,182000,8721254800,30150,30150,30150,30150,0
|
|
20240312,181900,8721254800,30150,30150,30150,30150,0
|
|
20240312,181800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,181700,8721254800,30150,30150,30150,30150,0
|
|
20240312,181600,8721254800,30150,30150,30150,30150,0
|
|
20240312,181500,8721254800,30150,30150,30150,30150,0
|
|
20240312,181400,8721254800,30150,30150,30150,30150,0
|
|
20240312,181300,8721254800,30150,30150,30150,30150,0
|
|
20240312,181200,8721254800,30150,30150,30150,30150,0
|
|
20240312,181100,8721254800,30150,30150,30150,30150,0
|
|
20240312,181000,8721254800,30150,30150,30150,30150,0
|
|
20240312,180900,8721254800,30150,30150,30150,30150,0
|
|
20240312,180800,8721254800,30150,30150,30150,30150,0
|
|
20240312,180700,8721254800,30150,30150,30150,30150,0
|
|
20240312,180600,8721254800,30150,30150,30150,30150,0
|
|
20240312,180500,8721254800,30150,30150,30150,30150,0
|
|
20240312,180400,8721254800,30150,30150,30150,30150,0
|
|
20240312,180300,8721254800,30150,30150,30150,30150,0
|
|
20240312,180200,8721254800,30150,30150,30150,30150,0
|
|
20240312,180100,8721254800,30150,30150,30150,30150,0
|
|
20240312,180000,8721254800,30150,30150,30150,30150,0
|
|
20240312,175900,8721254800,30150,30150,30150,30150,0
|
|
20240312,175800,8721254800,30150,30150,30150,30150,0
|
|
20240312,175700,8721254800,30150,30150,30150,30150,0
|
|
20240312,175600,8721254800,30150,30150,30150,30150,0
|
|
20240312,175500,8721254800,30150,30150,30150,30150,0
|
|
20240312,175400,8721254800,30150,30150,30150,30150,0
|
|
20240312,175300,8721254800,30150,30150,30150,30150,0
|
|
20240312,175200,8721254800,30150,30150,30150,30150,0
|
|
20240312,175100,8721254800,30150,30150,30150,30150,0
|
|
20240312,175000,8721254800,30150,30150,30150,30150,0
|
|
20240312,174900,8721254800,30150,30150,30150,30150,0
|
|
20240312,174800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,174700,8721254800,30150,30150,30150,30150,0
|
|
20240312,174600,8721254800,30150,30150,30150,30150,0
|
|
20240312,174500,8721254800,30150,30150,30150,30150,0
|
|
20240312,174400,8721254800,30150,30150,30150,30150,0
|
|
20240312,174300,8721254800,30150,30150,30150,30150,0
|
|
20240312,174200,8721254800,30150,30150,30150,30150,0
|
|
20240312,174100,8721254800,30150,30150,30150,30150,0
|
|
20240312,174000,8721254800,30150,30150,30150,30150,0
|
|
20240312,173900,8721254800,30150,30150,30150,30150,0
|
|
20240312,173800,8721254800,30150,30150,30150,30150,0
|
|
20240312,173700,8721254800,30150,30150,30150,30150,0
|
|
20240312,173600,8721254800,30150,30150,30150,30150,0
|
|
20240312,173500,8721254800,30150,30150,30150,30150,0
|
|
20240312,173400,8721254800,30150,30150,30150,30150,0
|
|
20240312,173300,8721254800,30150,30150,30150,30150,0
|
|
20240312,173200,8721254800,30150,30150,30150,30150,0
|
|
20240312,173100,8721254800,30150,30150,30150,30150,0
|
|
20240312,173000,8721254800,30150,30150,30150,30150,0
|
|
20240312,172900,8721254800,30150,30150,30150,30150,0
|
|
20240312,172800,8721254800,30150,30150,30150,30150,0
|
|
20240312,172700,8721254800,30150,30150,30150,30150,0
|
|
20240312,172600,8721254800,30150,30150,30150,30150,0
|
|
20240312,172500,8721254800,30150,30150,30150,30150,0
|
|
20240312,172400,8721254800,30150,30150,30150,30150,0
|
|
20240312,172300,8721254800,30150,30150,30150,30150,0
|
|
20240312,172200,8721254800,30150,30150,30150,30150,0
|
|
20240312,172100,8721254800,30150,30150,30150,30150,0
|
|
20240312,172000,8721254800,30150,30150,30150,30150,0
|
|
20240312,171900,8721254800,30150,30150,30150,30150,0
|
|
20240312,171800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,171700,8721254800,30150,30150,30150,30150,0
|
|
20240312,171600,8721254800,30150,30150,30150,30150,0
|
|
20240312,171500,8721254800,30150,30150,30150,30150,0
|
|
20240312,171400,8721254800,30150,30150,30150,30150,0
|
|
20240312,171300,8721254800,30150,30150,30150,30150,0
|
|
20240312,171200,8721254800,30150,30150,30150,30150,0
|
|
20240312,171100,8721254800,30150,30150,30150,30150,0
|
|
20240312,171000,8721254800,30150,30150,30150,30150,0
|
|
20240312,170900,8721254800,30150,30150,30150,30150,0
|
|
20240312,170800,8721254800,30150,30150,30150,30150,0
|
|
20240312,170700,8721254800,30150,30150,30150,30150,0
|
|
20240312,170600,8721254800,30150,30150,30150,30150,0
|
|
20240312,170500,8721254800,30150,30150,30150,30150,0
|
|
20240312,170400,8721254800,30150,30150,30150,30150,0
|
|
20240312,170300,8721254800,30150,30150,30150,30150,0
|
|
20240312,170200,8721254800,30150,30150,30150,30150,0
|
|
20240312,170100,8721254800,30150,30150,30150,30150,0
|
|
20240312,170000,8721254800,30150,30150,30150,30150,0
|
|
20240312,165900,8721254800,30150,30150,30150,30150,0
|
|
20240312,165800,8721254800,30150,30150,30150,30150,0
|
|
20240312,165700,8721254800,30150,30150,30150,30150,0
|
|
20240312,165600,8721254800,30150,30150,30150,30150,0
|
|
20240312,165500,8721254800,30150,30150,30150,30150,0
|
|
20240312,165400,8721254800,30150,30150,30150,30150,0
|
|
20240312,165300,8721254800,30150,30150,30150,30150,0
|
|
20240312,165200,8721254800,30150,30150,30150,30150,0
|
|
20240312,165100,8721254800,30150,30150,30150,30150,0
|
|
20240312,165000,8721254800,30150,30150,30150,30150,0
|
|
20240312,164900,8721254800,30150,30150,30150,30150,0
|
|
20240312,164800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,164700,8721254800,30150,30150,30150,30150,0
|
|
20240312,164600,8721254800,30150,30150,30150,30150,0
|
|
20240312,164500,8721254800,30150,30150,30150,30150,0
|
|
20240312,164400,8721254800,30150,30150,30150,30150,0
|
|
20240312,164300,8721254800,30150,30150,30150,30150,0
|
|
20240312,164200,8721254800,30150,30150,30150,30150,0
|
|
20240312,164100,8721254800,30150,30150,30150,30150,0
|
|
20240312,164000,8721254800,30150,30150,30150,30150,0
|
|
20240312,163900,8721254800,30150,30150,30150,30150,0
|
|
20240312,163800,8721254800,30150,30150,30150,30150,0
|
|
20240312,163700,8721254800,30150,30150,30150,30150,0
|
|
20240312,163600,8721254800,30150,30150,30150,30150,0
|
|
20240312,163500,8721254800,30150,30150,30150,30150,0
|
|
20240312,163400,8721254800,30150,30150,30150,30150,0
|
|
20240312,163300,8721254800,30150,30150,30150,30150,0
|
|
20240312,163200,8721254800,30150,30150,30150,30150,0
|
|
20240312,163100,8721254800,30150,30150,30150,30150,0
|
|
20240312,163000,8721254800,30150,30150,30150,30150,0
|
|
20240312,162900,8721254800,30150,30150,30150,30150,0
|
|
20240312,162800,8721254800,30150,30150,30150,30150,0
|
|
20240312,162700,8721254800,30150,30150,30150,30150,0
|
|
20240312,162600,8721254800,30150,30150,30150,30150,0
|
|
20240312,162500,8721254800,30150,30150,30150,30150,0
|
|
20240312,162400,8721254800,30150,30150,30150,30150,0
|
|
20240312,162300,8721254800,30150,30150,30150,30150,0
|
|
20240312,162200,8721254800,30150,30150,30150,30150,0
|
|
20240312,162100,8721254800,30150,30150,30150,30150,0
|
|
20240312,162000,8721254800,30150,30150,30150,30150,0
|
|
20240312,161900,8721254800,30150,30150,30150,30150,0
|
|
20240312,161800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,161700,8721254800,30150,30150,30150,30150,0
|
|
20240312,161600,8721254800,30150,30150,30150,30150,0
|
|
20240312,161500,8721254800,30150,30150,30150,30150,0
|
|
20240312,161400,8721254800,30150,30150,30150,30150,0
|
|
20240312,161300,8721254800,30150,30150,30150,30150,0
|
|
20240312,161200,8721254800,30150,30150,30150,30150,0
|
|
20240312,161100,8721254800,30150,30150,30150,30150,0
|
|
20240312,161000,8721254800,30150,30150,30150,30150,0
|
|
20240312,160900,8721254800,30150,30150,30150,30150,0
|
|
20240312,160800,8721254800,30150,30150,30150,30150,0
|
|
20240312,160700,8721254800,30150,30150,30150,30150,0
|
|
20240312,160600,8721254800,30150,30150,30150,30150,0
|
|
20240312,160500,8721254800,30150,30150,30150,30150,0
|
|
20240312,160400,8721254800,30150,30150,30150,30150,0
|
|
20240312,160300,8721254800,30150,30150,30150,30150,0
|
|
20240312,160200,8721254800,30150,30150,30150,30150,0
|
|
20240312,160100,8721254800,30150,30150,30150,30150,0
|
|
20240312,160000,8721254800,30150,30150,30150,30150,0
|
|
20240312,155900,8721254800,30150,30150,30150,30150,0
|
|
20240312,155800,8721254800,30150,30150,30150,30150,0
|
|
20240312,155700,8721254800,30150,30150,30150,30150,0
|
|
20240312,155600,8721254800,30150,30150,30150,30150,0
|
|
20240312,155500,8721254800,30150,30150,30150,30150,0
|
|
20240312,155400,8721254800,30150,30150,30150,30150,0
|
|
20240312,155300,8721254800,30150,30150,30150,30150,0
|
|
20240312,155200,8721254800,30150,30150,30150,30150,0
|
|
20240312,155100,8721254800,30150,30150,30150,30150,0
|
|
20240312,155000,8721254800,30150,30150,30150,30150,0
|
|
20240312,154900,8721254800,30150,30150,30150,30150,0
|
|
20240312,154800,8721254800,30150,30150,30150,30150,7780
|
|
20240312,154700,8721254800,30150,30150,30150,30150,0
|
|
20240312,154600,8721254800,30150,30150,30150,30150,0
|
|
20240312,154500,8721254800,30150,30150,30150,30150,0
|
|
20240312,154400,8721254800,30150,30150,30150,30150,0
|
|
20240312,154300,8721254800,30150,30150,30150,30150,0
|
|
20240312,154200,8721254800,30150,30150,30150,30150,0
|
|
20240312,154100,8721254800,30150,30150,30150,30150,0
|
|
20240312,154000,8721254800,30150,30150,30150,30150,0
|
|
20240312,153900,8721254800,30150,30150,30150,30150,0
|
|
20240312,153800,8721254800,30150,30150,30150,30150,0
|
|
20240312,153700,8721254800,30150,30150,30150,30150,0
|
|
20240312,153600,8721254800,30150,30150,30150,30150,0
|
|
20240312,153500,8721254800,30150,30150,30150,30150,0
|
|
20240312,153400,8721254800,30150,30150,30150,30150,0
|
|
20240312,153300,8721254800,30150,30150,30150,30150,0
|
|
20240312,153200,8721254800,30150,30150,30150,30150,0
|
|
20240312,153100,8721254800,30150,30150,30150,30150,0
|
|
20240312,153000,8721254800,30150,30150,30150,30150,7780
|
|
20240312,152900,8486687800,30200,30200,30200,30200,0
|
|
20240312,152800,8486687800,30200,30200,30200,30200,0
|
|
20240312,152700,8486687800,30200,30200,30200,30200,0
|
|
20240312,152600,8486687800,30200,30200,30200,30200,0
|
|
20240312,152500,8486687800,30200,30200,30200,30200,0
|
|
20240312,152400,8486687800,30200,30200,30200,30200,0
|
|
20240312,152300,8486687800,30200,30200,30200,30200,0
|
|
20240312,152200,8486687800,30200,30200,30200,30200,0
|
|
20240312,152100,8486687800,30200,30200,30200,30200,0
|
|
20240312,152000,8486687800,30200,30200,30200,30200,0
|
|
20240312,151900,8486687800,30200,30150,30200,30100,309
|
|
20240312,151800,8477371500,30200,30100,30200,30100,1168
|
|
20240312,151700,8442128350,30100,30100,30150,30100,290
|
|
20240312,151600,8433398850,30100,30150,30150,30100,406
|
|
20240312,151500,8421176400,30150,30100,30150,30100,361
|
|
20240312,151400,8410294850,30100,30150,30200,30100,3146
|
|
20240312,151300,8315463050,30150,30100,30200,30100,591
|
|
20240312,151200,8297665000,30100,30100,30150,30050,723
|
|
20240312,151100,8275883350,30100,30100,30150,30100,682
|
|
20240312,151000,8255353200,30150,30100,30150,30050,719
|
|
20240312,150900,8233719550,30100,30150,30150,30100,645
|
|
20240312,150800,8214302850,30150,30150,30150,30150,657
|
|
20240312,150700,8194494300,30150,30150,30200,30150,433
|
|
20240312,150600,8181438900,30150,30150,30150,30100,2500
|
|
20240312,150500,8106066600,30150,30200,30250,30150,238
|
|
20240312,150400,8098886100,30200,30200,30250,30200,475
|
|
20240312,150300,8084539600,30200,30200,30250,30150,694
|
|
20240312,150200,8063580900,30200,30200,30200,30100,140
|
|
20240312,150100,8059356550,30200,30150,30250,30100,1440
|
|
20240312,150000,8015916500,30150,30150,30200,30150,740
|
|
20240312,145900,7993604650,30150,30150,30200,30150,698
|
|
20240312,145800,7972559000,30200,30200,30200,30150,442
|
|
20240312,145700,7959230950,30200,30200,30250,30150,3344
|
|
20240312,145600,7858256600,30200,30200,30250,30200,471
|
|
20240312,145500,7844017800,30200,30250,30300,30200,703
|
|
20240312,145400,7822770200,30300,30250,30300,30250,417
|
|
20240312,145300,7810154150,30250,30250,30300,30250,728
|
|
20240312,145200,7788128950,30250,30250,30300,30250,544
|
|
20240312,145100,7771672050,30250,30150,30250,30150,1470
|
|
20240312,145000,7727232250,30150,30100,30200,30100,2182
|
|
20240312,144900,7661396550,30100,30100,30150,30100,354
|
|
20240312,144800,7650740400,30150,30200,30200,30100,652
|
|
20240312,144700,7631095450,30200,30100,30200,30100,1440
|
|
20240312,144600,7587690200,30050,30100,30150,30050,600
|
|
20240312,144500,7569629400,30100,30100,30150,30100,675
|
|
20240312,144400,7549310350,30150,30100,30150,30100,362
|
|
20240312,144300,7538412650,30100,30050,30150,30050,1422
|
|
20240312,144200,7495618450,30100,30050,30100,30050,615
|
|
20240312,144100,7477136100,30050,30050,30100,30050,690
|
|
20240312,144000,7456400550,30050,30100,30100,30050,246
|
|
20240312,143900,7449006750,30100,30050,30100,30050,600
|
|
20240312,143800,7430965750,30050,30100,30100,30050,473
|
|
20240312,143700,7416729800,30150,30100,30150,30100,988
|
|
20240312,143600,7386989900,30050,30100,30100,30000,709
|
|
20240312,143500,7365693750,30050,30050,30100,30050,562
|
|
20240312,143400,7348805250,30050,30050,30100,30000,626
|
|
20240312,143300,7329988050,30000,30000,30050,30000,883
|
|
20240312,143200,7303464350,30000,30000,30050,30000,628
|
|
20240312,143100,7284623100,30050,30000,30050,30000,571
|
|
20240312,143000,7267490550,30050,30000,30050,30000,518
|
|
20240312,142900,7251944800,30000,29950,30050,29950,454
|
|
20240312,142800,7238335000,30050,29950,30050,29950,827
|
|
20240312,142700,7213549650,30000,29950,30000,29950,353
|
|
20240312,142600,7202976400,30000,29950,30000,29950,757
|
|
20240312,142500,7180303050,30000,30000,30050,29950,568
|
|
20240312,142400,7163278500,30000,29950,30000,29900,1231
|
|
20240312,142300,7126371050,29950,30000,30000,29900,694
|
|
20240312,142200,7105592200,29950,30000,30000,29950,504
|
|
20240312,142100,7090494600,29950,30000,30000,29950,487
|
|
20240312,142000,7075906650,29950,29950,30000,29950,593
|
|
20240312,141900,7058144950,29950,30000,30000,29950,1281
|
|
20240312,141800,7019766600,30000,30000,30050,30000,1005
|
|
20240312,141700,6989615550,30000,30050,30050,30000,459
|
|
20240312,141600,6975844050,30000,30050,30050,30000,439
|
|
20240312,141500,6962673200,30000,30000,30050,30000,536
|
|
20240312,141400,6946591950,30000,30050,30050,30000,295
|
|
20240312,141300,6937740050,30000,30000,30050,30000,547
|
|
20240312,141200,6921329350,30000,30050,30050,30000,614
|
|
20240312,141100,6902907650,30050,30000,30050,30000,599
|
|
20240312,141000,6884936350,30050,30000,30050,30000,353
|
|
20240312,140900,6874345400,30000,30000,30050,30000,290
|
|
20240312,140800,6865644300,30050,30000,30050,30000,392
|
|
20240312,140700,6853882400,30000,30000,30050,30000,456
|
|
20240312,140600,6840198550,30050,30000,30050,30000,1140
|
|
20240312,140500,6805997350,30050,30000,30050,30000,335
|
|
20240312,140400,6795945950,30000,30050,30050,30000,1086
|
|
20240312,140300,6763336000,30000,30000,30050,30000,525
|
|
20240312,140200,6747583750,30000,30000,30050,30000,921
|
|
20240312,140100,6719953050,30000,30000,30050,30000,606
|
|
20240312,140000,6701767300,30050,30050,30050,30000,520
|
|
20240312,135900,6686155500,30000,30000,30050,30000,675
|
|
20240312,135800,6665900200,30050,30050,30050,30000,1544
|
|
20240312,135700,6619577600,30050,30050,30100,30000,489
|
|
20240312,135600,6604889200,30050,30100,30100,30050,606
|
|
20240312,135500,6586678050,30050,30050,30100,30050,215
|
|
20240312,135400,6580216550,30050,30100,30100,30050,480
|
|
20240312,135300,6565790550,30100,30050,30100,30050,290
|
|
20240312,135200,6557075200,30100,30050,30100,30050,177
|
|
20240312,135100,6551755700,30100,30050,30100,30050,122
|
|
20240312,135000,6548087500,30050,30100,30150,30050,452
|
|
20240312,134900,6534484900,30100,30100,30150,30100,118
|
|
20240312,134800,6530931750,30100,30100,30150,30100,421
|
|
20240312,134700,6518257050,30100,30100,30150,30100,256
|
|
20240312,134600,6510550700,30100,30150,30150,30100,349
|
|
20240312,134500,6500037650,30150,30150,30200,30150,265
|
|
20240312,134400,6492047250,30200,30150,30200,30150,156
|
|
20240312,134300,6487343650,30150,30200,30200,30150,209
|
|
20240312,134200,6481041750,30150,30150,30200,30150,332
|
|
20240312,134100,6471031550,30150,30150,30200,30150,90
|
|
20240312,134000,6468317850,30150,30200,30200,30150,112
|
|
20240312,133900,6464940650,30200,30200,30200,30150,145
|
|
20240312,133800,6460566600,30200,30150,30200,30150,272
|
|
20240312,133700,6452365700,30200,30150,30200,30100,905
|
|
20240312,133600,6425081800,30100,30150,30200,30100,218
|
|
20240312,133500,6418513750,30150,30100,30150,30100,305
|
|
20240312,133400,6409324050,30100,30150,30200,30100,167
|
|
20240312,133300,6404292150,30100,30150,30150,30100,182
|
|
20240312,133200,6398808800,30150,30100,30200,30100,107
|
|
20240312,133100,6395585800,30100,30100,30200,30100,174
|
|
20240312,133000,6390344000,30050,30050,30100,30050,642
|
|
20240312,132900,6371043550,30050,30050,30050,30050,99
|
|
20240312,132800,6368068600,30050,30050,30150,30050,169
|
|
20240312,132700,6362984700,30050,30050,30100,30050,445
|
|
20240312,132600,6349597300,30050,30050,30100,30050,89
|
|
20240312,132500,6346922650,30050,30050,30100,30050,762
|
|
20240312,132400,6323992800,30050,30050,30100,30050,665
|
|
20240312,132300,6303989750,30050,30100,30100,30050,333
|
|
20240312,132200,6293982950,30050,30100,30150,30050,178
|
|
20240312,132100,6288624900,30100,30150,30200,30050,3132
|
|
20240312,132000,6194456950,30150,30100,30150,30100,285
|
|
20240312,131900,6185866250,30100,30100,30150,30100,195
|
|
20240312,131800,6179996100,30100,30100,30100,30100,77
|
|
20240312,131700,6177678400,30100,30150,30200,30100,196
|
|
20240312,131600,6171770300,30150,30150,30200,30100,630
|
|
20240312,131500,6152777750,30150,30150,30150,30100,296
|
|
20240312,131400,6143865050,30150,30100,30150,30100,53
|
|
20240312,131300,6142269200,30150,30100,30150,30100,163
|
|
20240312,131200,6137362250,30100,30150,30150,30100,182
|
|
20240312,131100,6131883900,30100,30100,30150,30100,115
|
|
20240312,131000,6128422250,30150,30100,30150,30100,209
|
|
20240312,130900,6122130900,30100,30100,30150,30100,146
|
|
20240312,130800,6117736250,30100,30100,30150,30100,200
|
|
20240312,130700,6111716150,30150,30150,30150,30100,41
|
|
20240312,130600,6110481300,30100,30150,30150,30100,92
|
|
20240312,130500,6107711800,30100,30200,30200,30100,163
|
|
20240312,130400,6102797250,30150,30150,30200,30150,98
|
|
20240312,130300,6099842300,30150,30150,30200,30150,161
|
|
20240312,130200,6094988000,30200,30250,30250,30150,192
|
|
20240312,130100,6089191450,30200,30150,30250,30150,2713
|
|
20240312,130000,6007266100,30200,30200,30200,30150,71
|
|
20240312,125900,6005125350,30150,30050,30200,30050,1589
|
|
20240312,125800,5957277500,30050,30050,30100,30050,282
|
|
20240312,125700,5948803250,30050,30050,30100,30050,401
|
|
20240312,125600,5936750550,30050,30050,30100,30050,269
|
|
20240312,125500,5928666300,30050,30050,30100,30050,232
|
|
20240312,125400,5921693500,30050,30100,30100,30050,165
|
|
20240312,125300,5916735100,30100,30050,30100,30050,236
|
|
20240312,125200,5909642850,30050,30050,30100,30050,408
|
|
20240312,125100,5897381400,30100,30050,30100,30050,400
|
|
20240312,125000,5885361300,30050,30050,30100,30050,489
|
|
20240312,124900,5870665900,30100,30050,30100,30050,177
|
|
20240312,124800,5865346950,30050,30050,30100,30050,556
|
|
20240312,124700,5848639100,30100,30100,30150,30100,1530
|
|
20240312,124600,5802586000,30100,30100,30150,30100,51
|
|
20240312,124500,5801050800,30150,30100,30150,30100,304
|
|
20240312,124400,5791900300,30100,30100,30150,30100,259
|
|
20240312,124300,5784102150,30150,30150,30150,30100,486
|
|
20240312,124200,5769472000,30100,30100,30150,30100,302
|
|
20240312,124100,5760376650,30100,30150,30150,30100,171
|
|
20240312,124000,5755227400,30100,30100,30100,30100,197
|
|
20240312,123900,5749297700,30150,30150,30200,30100,168
|
|
20240312,123800,5744239950,30150,30150,30200,30150,258
|
|
20240312,123700,5736460800,30150,30150,30200,30150,181
|
|
20240312,123600,5731003450,30150,30150,30150,30150,99
|
|
20240312,123500,5728018600,30150,30150,30200,30150,222
|
|
20240312,123400,5721322150,30150,30150,30200,30150,100
|
|
20240312,123300,5718306950,30150,30150,30200,30150,222
|
|
20240312,123200,5711613550,30200,30150,30200,30150,74
|
|
20240312,123100,5709382000,30150,30200,30200,30150,329
|
|
20240312,123000,5699462200,30200,30200,30200,30150,155
|
|
20240312,122900,5694783800,30200,30150,30200,30150,68
|
|
20240312,122800,5692733200,30150,30150,30200,30150,107
|
|
20240312,122700,5689506600,30150,30150,30150,30100,580
|
|
20240312,122600,5672025100,30150,30100,30150,30100,66
|
|
20240312,122500,5670037100,30150,30100,30150,30100,698
|
|
20240312,122400,5649027250,30100,30100,30150,30100,206
|
|
20240312,122300,5642825950,30100,30150,30200,30100,167
|
|
20240312,122200,5637793250,30200,30100,30200,30100,244
|
|
20240312,122100,5630440300,30100,30100,30150,30100,251
|
|
20240312,122000,5622880350,30100,30100,30150,30100,184
|
|
20240312,121900,5617341200,30100,30100,30150,30100,195
|
|
20240312,121800,5611467150,30100,30150,30150,30100,163
|
|
20240312,121700,5606559000,30150,30100,30150,30100,217
|
|
20240312,121600,5600026250,30100,30150,30150,30100,501
|
|
20240312,121500,5584935400,30150,30100,30150,30100,176
|
|
20240312,121400,5579632900,30100,30100,30150,30100,153
|
|
20240312,121300,5575026450,30100,30150,30150,30100,296
|
|
20240312,121200,5566115600,30100,30100,30150,30100,70
|
|
20240312,121100,5564007750,30150,30100,30150,30100,152
|
|
20240312,121000,5559431200,30100,30100,30100,30100,328
|
|
20240312,120900,5549558400,30150,30100,30150,30100,85
|
|
20240312,120800,5546998100,30100,30100,30150,30100,1034
|
|
20240312,120700,5515874600,30100,30100,30150,30100,552
|
|
20240312,120600,5499259250,30100,30100,30150,30100,553
|
|
20240312,120500,5482613400,30100,30150,30150,30100,287
|
|
20240312,120400,5473963950,30150,30150,30200,30150,185
|
|
20240312,120300,5468386150,30150,30150,30200,30150,916
|
|
20240312,120200,5440768250,30150,30200,30200,30150,157
|
|
20240312,120100,5436034500,30150,30150,30200,30150,147
|
|
20240312,120000,5431601300,30150,30150,30200,30150,501
|
|
20240312,115900,5416495650,30150,30200,30200,30150,794
|
|
20240312,115800,5392555450,30200,30200,30200,30150,185
|
|
20240312,115700,5386969900,30200,30200,30250,30200,468
|
|
20240312,115600,5372835750,30200,30200,30250,30200,273
|
|
20240312,115500,5364591050,30250,30250,30250,30200,62
|
|
20240312,115400,5362715700,30200,30200,30250,30200,50
|
|
20240312,115300,5361205050,30200,30200,30250,30200,224
|
|
20240312,115200,5354440200,30200,30250,30250,30200,98
|
|
20240312,115100,5351478600,30200,30200,30250,30200,735
|
|
20240312,115000,5329281500,30200,30200,30250,30200,188
|
|
20240312,114900,5323603700,30250,30250,30250,30200,226
|
|
20240312,114800,5316776650,30250,30200,30250,30200,140
|
|
20240312,114700,5312548400,30200,30250,30250,30200,224
|
|
20240312,114600,5305776000,30250,30250,30300,30250,1758
|
|
20240312,114500,5252595900,30250,30250,30250,30250,93
|
|
20240312,114400,5249782650,30300,30300,30350,30300,4903
|
|
20240312,114300,5101221350,30350,30300,30350,30300,632
|
|
20240312,114200,5082053850,30300,30300,30350,30300,318
|
|
20240312,114100,5072418400,30350,30350,30350,30300,27
|
|
20240312,114000,5071599700,30350,30350,30350,30300,183
|
|
20240312,113900,5066052950,30300,30300,30350,30300,215
|
|
20240312,113800,5059537850,30350,30300,30350,30300,227
|
|
20240312,113700,5052657700,30300,30350,30350,30300,405
|
|
20240312,113600,5040380250,30350,30350,30400,30350,2075
|
|
20240312,113500,4977403700,30350,30350,30400,30350,252
|
|
20240312,113400,4969755100,30350,30350,30400,30350,119
|
|
20240312,113300,4966142750,30400,30350,30400,30350,202
|
|
20240312,113200,4960011450,30400,30400,30400,30350,140
|
|
20240312,113100,4955760200,30350,30350,30450,30350,201
|
|
20240312,113000,4949659350,30350,30450,30450,30350,921
|
|
20240312,112900,4921668700,30450,30450,30450,30400,232
|
|
20240312,112800,4914613500,30400,30450,30450,30400,264
|
|
20240312,112700,4906582000,30450,30400,30450,30400,99
|
|
20240312,112600,4903571900,30450,30400,30450,30400,146
|
|
20240312,112500,4899132550,30400,30400,30450,30400,207
|
|
20240312,112400,4892837500,30400,30400,30450,30400,191
|
|
20240312,112300,4887030850,30400,30450,30450,30400,223
|
|
20240312,112200,4880246500,30450,30450,30450,30400,126
|
|
20240312,112100,4876411950,30450,30450,30500,30400,456
|
|
20240312,112000,4862521300,30450,30450,30450,30400,224
|
|
20240312,111900,4855702700,30500,30450,30500,30450,152
|
|
20240312,111800,4851074000,30450,30450,30500,30400,506
|
|
20240312,111700,4835673000,30400,30450,30450,30400,197
|
|
20240312,111600,4829681600,30400,30450,30500,30400,547
|
|
20240312,111500,4813025950,30450,30450,30500,30400,95
|
|
20240312,111400,4810133200,30450,30500,30500,30450,100
|
|
20240312,111300,4807087700,30500,30450,30500,30450,695
|
|
20240312,111200,4785909850,30500,30400,30500,30400,351
|
|
20240312,111100,4775212350,30400,30500,30500,30400,1329
|
|
20240312,111000,4734740900,30450,30450,30500,30450,218
|
|
20240312,110900,4728099550,30450,30450,30500,30450,179
|
|
20240312,110800,4722648800,30450,30450,30500,30450,1591
|
|
20240312,110700,4674126900,30500,30500,30500,30450,495
|
|
20240312,110600,4659037250,30500,30500,30550,30500,204
|
|
20240312,110500,4652815200,30500,30500,30550,30500,509
|
|
20240312,110400,4637278200,30500,30550,30600,30500,537
|
|
20240312,110300,4620887000,30550,30550,30600,30550,203
|
|
20240312,110200,4614685250,30550,30550,30600,30550,106
|
|
20240312,110100,4611446500,30550,30550,30600,30550,199
|
|
20240312,110000,4605365950,30550,30550,30600,30550,269
|
|
20240312,105900,4597145450,30550,30550,30600,30550,236
|
|
20240312,105800,4589934150,30600,30550,30600,30550,145
|
|
20240312,105700,4585502750,30550,30550,30600,30550,246
|
|
20240312,105600,4577984150,30550,30550,30600,30550,312
|
|
20240312,105500,4568447750,30550,30550,30650,30550,125
|
|
20240312,105400,4564626450,30550,30600,30700,30500,7876
|
|
20240312,105300,4323359900,30600,30500,30600,30500,762
|
|
20240312,105200,4300106900,30550,30550,30600,30550,502
|
|
20240312,105100,4284770050,30550,30500,30600,30500,611
|
|
20240312,105000,4266108700,30500,30500,30550,30500,1210
|
|
20240312,104900,4229202500,30500,30500,30550,30350,4336
|
|
20240312,104800,4097029500,30450,30450,30450,30400,695
|
|
20240312,104700,4075896750,30450,30500,30500,30400,322
|
|
20240312,104600,4066096400,30450,30400,30450,30350,906
|
|
20240312,104500,4038515700,30400,30350,30400,30350,1372
|
|
20240312,104400,3996824400,30350,30400,30400,30350,169
|
|
20240312,104300,3991694350,30350,30400,30400,30350,88
|
|
20240312,104200,3989022850,30350,30350,30400,30350,196
|
|
20240312,104100,3983073950,30350,30350,30400,30350,1673
|
|
20240312,104000,3932298000,30350,30350,30400,30350,471
|
|
20240312,103900,3918003000,30350,30350,30400,30350,276
|
|
20240312,103800,3909626350,30400,30400,30400,30350,2734
|
|
20240312,103700,3826515750,30450,30400,30450,30400,180
|
|
20240312,103600,3821042550,30400,30400,30450,30400,409
|
|
20240312,103500,3808608400,30400,30400,30450,30400,184
|
|
20240312,103400,3803013050,30450,30450,30450,30400,849
|
|
20240312,103300,3777164250,30450,30450,30500,30450,247
|
|
20240312,103200,3769642600,30450,30450,30450,30450,1433
|
|
20240312,103100,3726007750,30450,30400,30450,30400,151
|
|
20240312,103000,3721413450,30400,30400,30450,30400,373
|
|
20240312,102900,3710073850,30400,30400,30450,30400,324
|
|
20240312,102800,3700224100,30400,30450,30450,30400,617
|
|
20240312,102700,3681442800,30400,30350,30450,30350,579
|
|
20240312,102600,3663850000,30350,30400,30400,30350,158
|
|
20240312,102500,3659052200,30350,30350,30400,30350,191
|
|
20240312,102400,3653255100,30350,30350,30400,30350,167
|
|
20240312,102300,3648185200,30400,30350,30400,30350,176
|
|
20240312,102200,3642841750,30350,30350,30400,30350,384
|
|
20240312,102100,3631184050,30350,30400,30450,30350,898
|
|
20240312,102000,3603888900,30450,30400,30450,30400,323
|
|
20240312,101900,3594068150,30400,30400,30450,30400,312
|
|
20240312,101800,3584578850,30400,30400,30450,30400,437
|
|
20240312,101700,3571292500,30400,30550,30550,30400,2686
|
|
20240312,101600,3489505600,30550,30500,30550,30450,413
|
|
20240312,101500,3476915050,30450,30450,30500,30450,218
|
|
20240312,101400,3470274200,30450,30450,30500,30450,169
|
|
20240312,101300,3465124200,30500,30450,30500,30450,221
|
|
20240312,101200,3458393000,30500,30400,30500,30400,351
|
|
20240312,101100,3447700950,30400,30400,30500,30400,311
|
|
20240312,101000,3438238400,30400,30400,30500,30400,333
|
|
20240312,100900,3428113750,30450,30500,30500,30400,7425
|
|
20240312,100800,3201743800,30550,30550,30600,30500,201
|
|
20240312,100700,3195603600,30550,30550,30600,30500,865
|
|
20240312,100600,3169183600,30550,30600,30600,30550,344
|
|
20240312,100500,3158668500,30550,30550,30600,30550,1418
|
|
20240312,100400,3115333250,30550,30600,30650,30550,2409
|
|
20240312,100300,3041568150,30600,30500,30650,30500,2021
|
|
20240312,100200,2979731400,30550,30600,30650,30500,3874
|
|
20240312,100100,2861290950,30650,30550,30700,30500,5147
|
|
20240312,100000,2703702850,30500,30450,30550,30350,9261
|
|
20240312,095900,2421197550,30450,30350,30450,30350,3087
|
|
20240312,095800,2327314550,30400,30350,30400,30350,2194
|
|
20240312,095700,2260623600,30350,30350,30400,30300,1085
|
|
20240312,095600,2227698650,30350,30350,30350,30300,784
|
|
20240312,095500,2203908600,30350,30250,30350,30250,3196
|
|
20240312,095400,2107089150,30200,30200,30250,30200,159
|
|
20240312,095300,2102280950,30200,30150,30250,30150,568
|
|
20240312,095200,2085128400,30150,30150,30200,30150,509
|
|
20240312,095100,2069770650,30200,30200,30200,30200,290
|
|
20240312,095000,2061012650,30200,30200,30250,30200,641
|
|
20240312,094900,2041653500,30150,30150,30200,30150,529
|
|
20240312,094800,2025695700,30100,30150,30150,30100,234
|
|
20240312,094700,2018652250,30100,30150,30150,30100,55
|
|
20240312,094600,2016994250,30150,30100,30150,30050,346
|
|
20240312,094500,2006579550,30150,30000,30200,30000,969
|
|
20240312,094400,1977453700,30000,30050,30050,30000,101
|
|
20240312,094300,1974422100,30050,30050,30050,30000,15
|
|
20240312,094200,1973971400,30000,30000,30050,30000,343
|
|
20240312,094100,1963681350,29950,30150,30150,29950,561
|
|
20240312,094000,1946814550,30100,30100,30250,30100,438
|
|
20240312,093900,1933604850,30100,30000,30100,29950,773
|
|
20240312,093800,1910369350,30000,30000,30050,30000,972
|
|
20240312,093700,1881209250,30050,29950,30050,29950,572
|
|
20240312,093600,1864047450,30000,30050,30050,30000,1324
|
|
20240312,093500,1824326900,30050,30100,30100,30050,612
|
|
20240312,093400,1805935700,30100,30050,30100,30050,933
|
|
20240312,093300,1777894100,30100,30050,30150,30050,385
|
|
20240312,093200,1766297150,30100,30100,30100,30050,1660
|
|
20240312,093100,1716356250,30100,30150,30200,30100,1807
|
|
20240312,093000,1661870550,30200,30300,30300,30200,3600
|
|
20240312,092900,1553089450,30250,30250,30300,30250,1195
|
|
20240312,092800,1516895100,30300,30250,30300,30250,209
|
|
20240312,092700,1510572200,30250,30250,30250,30200,948
|
|
20240312,092600,1481895250,30250,30250,30300,30200,1294
|
|
20240312,092500,1442749450,30300,30350,30350,30250,1565
|
|
20240312,092400,1395327750,30300,30350,30350,30300,864
|
|
20240312,092300,1369138550,30350,30350,30450,30350,5829
|
|
20240312,092200,1192117750,30350,30300,30400,30300,3596
|
|
20240312,092100,1083015450,30350,30250,30350,30250,3029
|
|
20240312,092000,991252350,30250,30200,30250,30200,1526
|
|
20240312,091900,945124350,30250,30250,30300,30150,977
|
|
20240312,091800,915575750,30250,30300,30350,30150,2519
|
|
20240312,091700,839362750,30300,30350,30400,30300,1488
|
|
20240312,091600,794206700,30300,30250,30350,30250,2199
|
|
20240312,091500,727584200,30250,30200,30250,30150,1256
|
|
20240312,091400,689618950,30200,30300,30300,30150,2032
|
|
20240312,091300,628134650,30300,30150,30350,30150,3060
|
|
20240312,091200,535586650,30150,29950,30150,29900,4643
|
|
20240312,091100,395983550,29950,29850,30000,29850,2086
|
|
20240312,091000,333462150,29850,29850,29850,29850,28
|
|
20240312,090900,332626350,29800,29800,29850,29800,258
|
|
20240312,090800,324932950,29800,29800,29850,29800,152
|
|
20240312,090700,320397750,29800,29850,29850,29800,1186
|
|
20240312,090600,285014250,29850,29900,29900,29850,52
|
|
20240312,090500,283461900,29850,29900,29900,29850,667
|
|
20240312,090400,263519750,29900,29950,29950,29900,370
|
|
20240312,090300,252447600,29950,30000,30000,29950,907
|
|
20240312,090200,225261100,30000,29850,30000,29850,1128
|
|
20240312,090100,191466850,29900,29800,29900,29800,2242
|
|
20240312,090000,124599750,29800,29800,29850,29750,3983
|