651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,194700,9482619750,29900,29900,29900,29900,0
|
|
20240313,194600,9482619750,29900,29900,29900,29900,0
|
|
20240313,194500,9482619750,29900,29900,29900,29900,0
|
|
20240313,194400,9482619750,29900,29900,29900,29900,0
|
|
20240313,194300,9482619750,29900,29900,29900,29900,0
|
|
20240313,194200,9482619750,29900,29900,29900,29900,0
|
|
20240313,194100,9482619750,29900,29900,29900,29900,0
|
|
20240313,194000,9482619750,29900,29900,29900,29900,0
|
|
20240313,193900,9482619750,29900,29900,29900,29900,0
|
|
20240313,193800,9482619750,29900,29900,29900,29900,0
|
|
20240313,193700,9482619750,29900,29900,29900,29900,0
|
|
20240313,193600,9482619750,29900,29900,29900,29900,0
|
|
20240313,193500,9482619750,29900,29900,29900,29900,0
|
|
20240313,193400,9482619750,29900,29900,29900,29900,0
|
|
20240313,193300,9482619750,29900,29900,29900,29900,0
|
|
20240313,193200,9482619750,29900,29900,29900,29900,0
|
|
20240313,193100,9482619750,29900,29900,29900,29900,0
|
|
20240313,193000,9482619750,29900,29900,29900,29900,0
|
|
20240313,192900,9482619750,29900,29900,29900,29900,0
|
|
20240313,192800,9482619750,29900,29900,29900,29900,0
|
|
20240313,192700,9482619750,29900,29900,29900,29900,0
|
|
20240313,192600,9482619750,29900,29900,29900,29900,0
|
|
20240313,192500,9482619750,29900,29900,29900,29900,0
|
|
20240313,192400,9482619750,29900,29900,29900,29900,0
|
|
20240313,192300,9482619750,29900,29900,29900,29900,0
|
|
20240313,192200,9482619750,29900,29900,29900,29900,0
|
|
20240313,192100,9482619750,29900,29900,29900,29900,0
|
|
20240313,192000,9482619750,29900,29900,29900,29900,0
|
|
20240313,191900,9482619750,29900,29900,29900,29900,0
|
|
20240313,191800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,191700,9482619750,29900,29900,29900,29900,0
|
|
20240313,191600,9482619750,29900,29900,29900,29900,0
|
|
20240313,191500,9482619750,29900,29900,29900,29900,0
|
|
20240313,191400,9482619750,29900,29900,29900,29900,0
|
|
20240313,191300,9482619750,29900,29900,29900,29900,0
|
|
20240313,191200,9482619750,29900,29900,29900,29900,0
|
|
20240313,191100,9482619750,29900,29900,29900,29900,0
|
|
20240313,191000,9482619750,29900,29900,29900,29900,0
|
|
20240313,190900,9482619750,29900,29900,29900,29900,0
|
|
20240313,190800,9482619750,29900,29900,29900,29900,0
|
|
20240313,190700,9482619750,29900,29900,29900,29900,0
|
|
20240313,190600,9482619750,29900,29900,29900,29900,0
|
|
20240313,190500,9482619750,29900,29900,29900,29900,0
|
|
20240313,190400,9482619750,29900,29900,29900,29900,0
|
|
20240313,190300,9482619750,29900,29900,29900,29900,0
|
|
20240313,190200,9482619750,29900,29900,29900,29900,0
|
|
20240313,190100,9482619750,29900,29900,29900,29900,0
|
|
20240313,190000,9482619750,29900,29900,29900,29900,0
|
|
20240313,185900,9482619750,29900,29900,29900,29900,0
|
|
20240313,185800,9482619750,29900,29900,29900,29900,0
|
|
20240313,185700,9482619750,29900,29900,29900,29900,0
|
|
20240313,185600,9482619750,29900,29900,29900,29900,0
|
|
20240313,185500,9482619750,29900,29900,29900,29900,0
|
|
20240313,185400,9482619750,29900,29900,29900,29900,0
|
|
20240313,185300,9482619750,29900,29900,29900,29900,0
|
|
20240313,185200,9482619750,29900,29900,29900,29900,0
|
|
20240313,185100,9482619750,29900,29900,29900,29900,0
|
|
20240313,185000,9482619750,29900,29900,29900,29900,0
|
|
20240313,184900,9482619750,29900,29900,29900,29900,0
|
|
20240313,184800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,184700,9482619750,29900,29900,29900,29900,0
|
|
20240313,184600,9482619750,29900,29900,29900,29900,0
|
|
20240313,184500,9482619750,29900,29900,29900,29900,0
|
|
20240313,184400,9482619750,29900,29900,29900,29900,0
|
|
20240313,184300,9482619750,29900,29900,29900,29900,0
|
|
20240313,184200,9482619750,29900,29900,29900,29900,0
|
|
20240313,184100,9482619750,29900,29900,29900,29900,0
|
|
20240313,184000,9482619750,29900,29900,29900,29900,0
|
|
20240313,183900,9482619750,29900,29900,29900,29900,0
|
|
20240313,183800,9482619750,29900,29900,29900,29900,0
|
|
20240313,183700,9482619750,29900,29900,29900,29900,0
|
|
20240313,183600,9482619750,29900,29900,29900,29900,0
|
|
20240313,183500,9482619750,29900,29900,29900,29900,0
|
|
20240313,183400,9482619750,29900,29900,29900,29900,0
|
|
20240313,183300,9482619750,29900,29900,29900,29900,0
|
|
20240313,183200,9482619750,29900,29900,29900,29900,0
|
|
20240313,183100,9482619750,29900,29900,29900,29900,0
|
|
20240313,183000,9482619750,29900,29900,29900,29900,0
|
|
20240313,182900,9482619750,29900,29900,29900,29900,0
|
|
20240313,182800,9482619750,29900,29900,29900,29900,0
|
|
20240313,182700,9482619750,29900,29900,29900,29900,0
|
|
20240313,182600,9482619750,29900,29900,29900,29900,0
|
|
20240313,182500,9482619750,29900,29900,29900,29900,0
|
|
20240313,182400,9482619750,29900,29900,29900,29900,0
|
|
20240313,182300,9482619750,29900,29900,29900,29900,0
|
|
20240313,182200,9482619750,29900,29900,29900,29900,0
|
|
20240313,182100,9482619750,29900,29900,29900,29900,0
|
|
20240313,182000,9482619750,29900,29900,29900,29900,0
|
|
20240313,181900,9482619750,29900,29900,29900,29900,0
|
|
20240313,181800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,181700,9482619750,29900,29900,29900,29900,0
|
|
20240313,181600,9482619750,29900,29900,29900,29900,0
|
|
20240313,181500,9482619750,29900,29900,29900,29900,0
|
|
20240313,181400,9482619750,29900,29900,29900,29900,0
|
|
20240313,181300,9482619750,29900,29900,29900,29900,0
|
|
20240313,181200,9482619750,29900,29900,29900,29900,0
|
|
20240313,181100,9482619750,29900,29900,29900,29900,0
|
|
20240313,181000,9482619750,29900,29900,29900,29900,0
|
|
20240313,180900,9482619750,29900,29900,29900,29900,0
|
|
20240313,180800,9482619750,29900,29900,29900,29900,0
|
|
20240313,180700,9482619750,29900,29900,29900,29900,0
|
|
20240313,180600,9482619750,29900,29900,29900,29900,0
|
|
20240313,180500,9482619750,29900,29900,29900,29900,0
|
|
20240313,180400,9482619750,29900,29900,29900,29900,0
|
|
20240313,180300,9482619750,29900,29900,29900,29900,0
|
|
20240313,180200,9482619750,29900,29900,29900,29900,0
|
|
20240313,180100,9482619750,29900,29900,29900,29900,0
|
|
20240313,180000,9482619750,29900,29900,29900,29900,0
|
|
20240313,175900,9482619750,29900,29900,29900,29900,0
|
|
20240313,175800,9482619750,29900,29900,29900,29900,0
|
|
20240313,175700,9482619750,29900,29900,29900,29900,0
|
|
20240313,175600,9482619750,29900,29900,29900,29900,0
|
|
20240313,175500,9482619750,29900,29900,29900,29900,0
|
|
20240313,175400,9482619750,29900,29900,29900,29900,0
|
|
20240313,175300,9482619750,29900,29900,29900,29900,0
|
|
20240313,175200,9482619750,29900,29900,29900,29900,0
|
|
20240313,175100,9482619750,29900,29900,29900,29900,0
|
|
20240313,175000,9482619750,29900,29900,29900,29900,0
|
|
20240313,174900,9482619750,29900,29900,29900,29900,0
|
|
20240313,174800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,174700,9482619750,29900,29900,29900,29900,0
|
|
20240313,174600,9482619750,29900,29900,29900,29900,0
|
|
20240313,174500,9482619750,29900,29900,29900,29900,0
|
|
20240313,174400,9482619750,29900,29900,29900,29900,0
|
|
20240313,174300,9482619750,29900,29900,29900,29900,0
|
|
20240313,174200,9482619750,29900,29900,29900,29900,0
|
|
20240313,174100,9482619750,29900,29900,29900,29900,0
|
|
20240313,174000,9482619750,29900,29900,29900,29900,0
|
|
20240313,173900,9482619750,29900,29900,29900,29900,0
|
|
20240313,173800,9482619750,29900,29900,29900,29900,0
|
|
20240313,173700,9482619750,29900,29900,29900,29900,0
|
|
20240313,173600,9482619750,29900,29900,29900,29900,0
|
|
20240313,173500,9482619750,29900,29900,29900,29900,0
|
|
20240313,173400,9482619750,29900,29900,29900,29900,0
|
|
20240313,173300,9482619750,29900,29900,29900,29900,0
|
|
20240313,173200,9482619750,29900,29900,29900,29900,0
|
|
20240313,173100,9482619750,29900,29900,29900,29900,0
|
|
20240313,173000,9482619750,29900,29900,29900,29900,0
|
|
20240313,172900,9482619750,29900,29900,29900,29900,0
|
|
20240313,172800,9482619750,29900,29900,29900,29900,0
|
|
20240313,172700,9482619750,29900,29900,29900,29900,0
|
|
20240313,172600,9482619750,29900,29900,29900,29900,0
|
|
20240313,172500,9482619750,29900,29900,29900,29900,0
|
|
20240313,172400,9482619750,29900,29900,29900,29900,0
|
|
20240313,172300,9482619750,29900,29900,29900,29900,0
|
|
20240313,172200,9482619750,29900,29900,29900,29900,0
|
|
20240313,172100,9482619750,29900,29900,29900,29900,0
|
|
20240313,172000,9482619750,29900,29900,29900,29900,0
|
|
20240313,171900,9482619750,29900,29900,29900,29900,0
|
|
20240313,171800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,171700,9482619750,29900,29900,29900,29900,0
|
|
20240313,171600,9482619750,29900,29900,29900,29900,0
|
|
20240313,171500,9482619750,29900,29900,29900,29900,0
|
|
20240313,171400,9482619750,29900,29900,29900,29900,0
|
|
20240313,171300,9482619750,29900,29900,29900,29900,0
|
|
20240313,171200,9482619750,29900,29900,29900,29900,0
|
|
20240313,171100,9482619750,29900,29900,29900,29900,0
|
|
20240313,171000,9482619750,29900,29900,29900,29900,0
|
|
20240313,170900,9482619750,29900,29900,29900,29900,0
|
|
20240313,170800,9482619750,29900,29900,29900,29900,0
|
|
20240313,170700,9482619750,29900,29900,29900,29900,0
|
|
20240313,170600,9482619750,29900,29900,29900,29900,0
|
|
20240313,170500,9482619750,29900,29900,29900,29900,0
|
|
20240313,170400,9482619750,29900,29900,29900,29900,0
|
|
20240313,170300,9482619750,29900,29900,29900,29900,0
|
|
20240313,170200,9482619750,29900,29900,29900,29900,0
|
|
20240313,170100,9482619750,29900,29900,29900,29900,0
|
|
20240313,170000,9482619750,29900,29900,29900,29900,0
|
|
20240313,165900,9482619750,29900,29900,29900,29900,0
|
|
20240313,165800,9482619750,29900,29900,29900,29900,0
|
|
20240313,165700,9482619750,29900,29900,29900,29900,0
|
|
20240313,165600,9482619750,29900,29900,29900,29900,0
|
|
20240313,165500,9482619750,29900,29900,29900,29900,0
|
|
20240313,165400,9482619750,29900,29900,29900,29900,0
|
|
20240313,165300,9482619750,29900,29900,29900,29900,0
|
|
20240313,165200,9482619750,29900,29900,29900,29900,0
|
|
20240313,165100,9482619750,29900,29900,29900,29900,0
|
|
20240313,165000,9482619750,29900,29900,29900,29900,0
|
|
20240313,164900,9482619750,29900,29900,29900,29900,0
|
|
20240313,164800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,164700,9482619750,29900,29900,29900,29900,0
|
|
20240313,164600,9482619750,29900,29900,29900,29900,0
|
|
20240313,164500,9482619750,29900,29900,29900,29900,0
|
|
20240313,164400,9482619750,29900,29900,29900,29900,0
|
|
20240313,164300,9482619750,29900,29900,29900,29900,0
|
|
20240313,164200,9482619750,29900,29900,29900,29900,0
|
|
20240313,164100,9482619750,29900,29900,29900,29900,0
|
|
20240313,164000,9482619750,29900,29900,29900,29900,0
|
|
20240313,163900,9482619750,29900,29900,29900,29900,0
|
|
20240313,163800,9482619750,29900,29900,29900,29900,0
|
|
20240313,163700,9482619750,29900,29900,29900,29900,0
|
|
20240313,163600,9482619750,29900,29900,29900,29900,0
|
|
20240313,163500,9482619750,29900,29900,29900,29900,0
|
|
20240313,163400,9482619750,29900,29900,29900,29900,0
|
|
20240313,163300,9482619750,29900,29900,29900,29900,0
|
|
20240313,163200,9482619750,29900,29900,29900,29900,0
|
|
20240313,163100,9482619750,29900,29900,29900,29900,0
|
|
20240313,163000,9482619750,29900,29900,29900,29900,0
|
|
20240313,162900,9482619750,29900,29900,29900,29900,0
|
|
20240313,162800,9482619750,29900,29900,29900,29900,0
|
|
20240313,162700,9482619750,29900,29900,29900,29900,0
|
|
20240313,162600,9482619750,29900,29900,29900,29900,0
|
|
20240313,162500,9482619750,29900,29900,29900,29900,0
|
|
20240313,162400,9482619750,29900,29900,29900,29900,0
|
|
20240313,162300,9482619750,29900,29900,29900,29900,0
|
|
20240313,162200,9482619750,29900,29900,29900,29900,0
|
|
20240313,162100,9482619750,29900,29900,29900,29900,0
|
|
20240313,162000,9482619750,29900,29900,29900,29900,0
|
|
20240313,161900,9482619750,29900,29900,29900,29900,0
|
|
20240313,161800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,161700,9482619750,29900,29900,29900,29900,0
|
|
20240313,161600,9482619750,29900,29900,29900,29900,0
|
|
20240313,161500,9482619750,29900,29900,29900,29900,0
|
|
20240313,161400,9482619750,29900,29900,29900,29900,0
|
|
20240313,161300,9482619750,29900,29900,29900,29900,0
|
|
20240313,161200,9482619750,29900,29900,29900,29900,0
|
|
20240313,161100,9482619750,29900,29900,29900,29900,0
|
|
20240313,161000,9482619750,29900,29900,29900,29900,0
|
|
20240313,160900,9482619750,29900,29900,29900,29900,0
|
|
20240313,160800,9482619750,29900,29900,29900,29900,0
|
|
20240313,160700,9482619750,29900,29900,29900,29900,0
|
|
20240313,160600,9482619750,29900,29900,29900,29900,0
|
|
20240313,160500,9482619750,29900,29900,29900,29900,0
|
|
20240313,160400,9482619750,29900,29900,29900,29900,0
|
|
20240313,160300,9482619750,29900,29900,29900,29900,0
|
|
20240313,160200,9482619750,29900,29900,29900,29900,0
|
|
20240313,160100,9482619750,29900,29900,29900,29900,0
|
|
20240313,160000,9482619750,29900,29900,29900,29900,0
|
|
20240313,155900,9482619750,29900,29900,29900,29900,0
|
|
20240313,155800,9482619750,29900,29900,29900,29900,0
|
|
20240313,155700,9482619750,29900,29900,29900,29900,0
|
|
20240313,155600,9482619750,29900,29900,29900,29900,0
|
|
20240313,155500,9482619750,29900,29900,29900,29900,0
|
|
20240313,155400,9482619750,29900,29900,29900,29900,0
|
|
20240313,155300,9482619750,29900,29900,29900,29900,0
|
|
20240313,155200,9482619750,29900,29900,29900,29900,0
|
|
20240313,155100,9482619750,29900,29900,29900,29900,0
|
|
20240313,155000,9482619750,29900,29900,29900,29900,0
|
|
20240313,154900,9482619750,29900,29900,29900,29900,0
|
|
20240313,154800,9482619750,29900,29900,29900,29900,6153
|
|
20240313,154700,9482619750,29900,29900,29900,29900,0
|
|
20240313,154600,9482619750,29900,29900,29900,29900,0
|
|
20240313,154500,9482619750,29900,29900,29900,29900,0
|
|
20240313,154400,9482619750,29900,29900,29900,29900,0
|
|
20240313,154300,9482619750,29900,29900,29900,29900,0
|
|
20240313,154200,9482619750,29900,29900,29900,29900,0
|
|
20240313,154100,9482619750,29900,29900,29900,29900,0
|
|
20240313,154000,9482619750,29900,29900,29900,29900,0
|
|
20240313,153900,9482619750,29900,29900,29900,29900,0
|
|
20240313,153800,9482619750,29900,29900,29900,29900,0
|
|
20240313,153700,9482619750,29900,29900,29900,29900,0
|
|
20240313,153600,9482619750,29900,29900,29900,29900,0
|
|
20240313,153500,9482619750,29900,29900,29900,29900,0
|
|
20240313,153400,9482619750,29900,29900,29900,29900,0
|
|
20240313,153300,9482619750,29900,29900,29900,29900,0
|
|
20240313,153200,9482619750,29900,29900,29900,29900,0
|
|
20240313,153100,9482619750,29900,29900,29900,29900,0
|
|
20240313,153000,9482619750,29900,29900,29900,29900,6153
|
|
20240313,152900,9298645050,29950,29950,29950,29950,0
|
|
20240313,152800,9298645050,29950,29950,29950,29950,0
|
|
20240313,152700,9298645050,29950,29950,29950,29950,0
|
|
20240313,152600,9298645050,29950,29950,29950,29950,0
|
|
20240313,152500,9298645050,29950,29950,29950,29950,0
|
|
20240313,152400,9298645050,29950,29950,29950,29950,0
|
|
20240313,152300,9298645050,29950,29950,29950,29950,0
|
|
20240313,152200,9298645050,29950,29950,29950,29950,0
|
|
20240313,152100,9298645050,29950,29950,29950,29950,0
|
|
20240313,152000,9298645050,29950,29950,29950,29950,0
|
|
20240313,151900,9298645050,29950,29900,29950,29850,151
|
|
20240313,151800,9294135800,29950,29950,29950,29800,384
|
|
20240313,151700,9282677900,29950,29900,29950,29800,543
|
|
20240313,151600,9266460950,29900,29800,29900,29800,548
|
|
20240313,151500,9250104400,29850,29800,29900,29800,687
|
|
20240313,151400,9229611100,29850,29850,29900,29800,385
|
|
20240313,151300,9218120400,29850,29850,29950,29800,533
|
|
20240313,151200,9202212600,29850,29950,29950,29800,467
|
|
20240313,151100,9188278400,29900,29950,29950,29850,717
|
|
20240313,151000,9166837600,29950,29950,29950,29900,648
|
|
20240313,150900,9147447300,29950,30000,30000,29900,1043
|
|
20240313,150800,9116226150,29950,30000,30000,29900,1436
|
|
20240313,150700,9073163300,30000,29950,30000,29900,2177
|
|
20240313,150600,9007968150,29900,29850,29900,29850,978
|
|
20240313,150500,8978744650,29900,29850,29900,29850,482
|
|
20240313,150400,8964349600,29850,29850,29900,29800,922
|
|
20240313,150300,8936826600,29800,29850,29900,29800,390
|
|
20240313,150200,8925191800,29850,29900,29900,29800,739
|
|
20240313,150100,8903147000,29900,29850,29900,29800,473
|
|
20240313,150000,8889029050,29850,29800,29850,29750,610
|
|
20240313,145900,8870842150,29850,29850,29900,29800,961
|
|
20240313,145800,8842183200,29850,29900,29950,29800,1589
|
|
20240313,145700,8794722550,29850,29850,29900,29800,1226
|
|
20240313,145600,8758124250,29850,29850,29850,29800,674
|
|
20240313,145500,8738034200,29800,29800,29850,29800,1228
|
|
20240313,145400,8701426300,29850,29850,29900,29800,945
|
|
20240313,145300,8673237850,29900,29850,29900,29800,1100
|
|
20240313,145200,8640442100,29850,29850,29900,29800,846
|
|
20240313,145100,8615189200,29850,29850,29950,29850,827
|
|
20240313,145000,8590481050,29850,29850,29900,29850,1252
|
|
20240313,144900,8553095900,29850,29850,29900,29850,838
|
|
20240313,144800,8528076200,29900,29900,29900,29850,1410
|
|
20240313,144700,8485970250,29900,29900,29900,29850,715
|
|
20240313,144600,8464622600,29900,29950,29950,29850,1369
|
|
20240313,144500,8423690700,29900,29950,29950,29900,1959
|
|
20240313,144400,8365111050,29950,29900,29950,29900,1053
|
|
20240313,144300,8333609950,29950,29950,30000,29900,1162
|
|
20240313,144200,8298840400,29900,29950,29950,29900,614
|
|
20240313,144100,8280471000,29950,29900,29950,29900,1213
|
|
20240313,144000,8244189600,29900,29900,29950,29900,1018
|
|
20240313,143900,8213744000,29950,29950,29950,29900,1497
|
|
20240313,143800,8168955300,29900,29950,29950,29850,879
|
|
20240313,143700,8142664650,29950,29850,29950,29850,1322
|
|
20240313,143600,8103140500,29900,29850,29900,29800,1123
|
|
20240313,143500,8069593000,29900,29900,29900,29800,939
|
|
20240313,143400,8041557300,29850,29850,29900,29850,1050
|
|
20240313,143300,8010201950,29900,29900,29900,29850,499
|
|
20240313,143200,7995298650,29850,29850,29900,29750,2528
|
|
20240313,143100,7919825950,29850,29850,29850,29750,958
|
|
20240313,143000,7891272400,29750,29800,29850,29750,1027
|
|
20240313,142900,7860660650,29800,29850,29850,29750,802
|
|
20240313,142800,7836756950,29850,29750,29850,29750,2476
|
|
20240313,142700,7762996750,29850,29750,29850,29750,4743
|
|
20240313,142600,7621659200,29800,29750,29800,29700,1048
|
|
20240313,142500,7590496300,29700,29650,29800,29650,2107
|
|
20240313,142400,7527907050,29650,29650,29750,29650,475
|
|
20240313,142300,7513818500,29700,29650,29700,29600,2448
|
|
20240313,142200,7441259650,29650,29650,29700,29600,900
|
|
20240313,142100,7414576050,29700,29650,29700,29600,629
|
|
20240313,142000,7395938500,29650,29650,29700,29650,960
|
|
20240313,141900,7367474150,29700,29650,29700,29600,849
|
|
20240313,141800,7342311700,29600,29650,29700,29600,648
|
|
20240313,141700,7323099100,29700,29650,29700,29650,893
|
|
20240313,141600,7296621500,29650,29650,29700,29650,908
|
|
20240313,141500,7269698100,29650,29650,29700,29650,243
|
|
20240313,141400,7262493050,29650,29700,29750,29650,410
|
|
20240313,141300,7250328050,29700,29650,29750,29650,695
|
|
20240313,141200,7229690850,29650,29700,29700,29650,1367
|
|
20240313,141100,7189104250,29700,29700,29750,29700,607
|
|
20240313,141000,7171076200,29700,29700,29750,29700,472
|
|
20240313,140900,7157057700,29700,29750,29800,29700,119
|
|
20240313,140800,7153519550,29750,29750,29800,29700,820
|
|
20240313,140700,7129157000,29750,29700,29750,29700,565
|
|
20240313,140600,7112376400,29750,29700,29800,29650,795
|
|
20240313,140500,7088750550,29700,29650,29750,29650,564
|
|
20240313,140400,7072022850,29700,29700,29750,29700,901
|
|
20240313,140300,7045263000,29650,29700,29750,29650,889
|
|
20240313,140200,7018863600,29750,29650,29750,29650,1205
|
|
20240313,140100,6983085000,29650,29650,29700,29650,529
|
|
20240313,140000,6967399800,29700,29650,29700,29650,192
|
|
20240313,135900,6961704100,29650,29650,29700,29600,1031
|
|
20240313,135800,6931132350,29650,29650,29700,29650,945
|
|
20240313,135700,6903113000,29650,29650,29700,29650,187
|
|
20240313,135600,6897567000,29700,29700,29750,29700,249
|
|
20240313,135500,6890171600,29750,29700,29750,29700,52
|
|
20240313,135400,6888626850,29750,29700,29750,29700,112
|
|
20240313,135300,6885299600,29750,29750,29750,29700,873
|
|
20240313,135200,6859370400,29700,29700,29750,29700,2427
|
|
20240313,135100,6787283400,29700,29700,29750,29700,358
|
|
20240313,135000,6776650700,29700,29750,29800,29700,1098
|
|
20240313,134900,6743987650,29800,29800,29800,29750,166
|
|
20240313,134800,6739041550,29750,29750,29800,29700,2158
|
|
20240313,134700,6674841900,29750,29700,29750,29700,595
|
|
20240313,134600,6657144550,29700,29700,29750,29700,321
|
|
20240313,134500,6647602250,29700,29750,29750,29700,982
|
|
20240313,134400,6618430400,29750,29650,29750,29650,947
|
|
20240313,134300,6590313050,29650,29700,29700,29650,15
|
|
20240313,134200,6589868150,29650,29600,29700,29600,382
|
|
20240313,134100,6578541950,29650,29550,29650,29500,2374
|
|
20240313,134000,6508315450,29600,29550,29600,29550,129
|
|
20240313,133900,6504497650,29550,29550,29550,29550,210
|
|
20240313,133800,6498292150,29550,29550,29550,29550,115
|
|
20240313,133700,6494893900,29550,29550,29550,29550,126
|
|
20240313,133600,6491170600,29600,29550,29600,29500,174
|
|
20240313,133500,6486032100,29500,29550,29600,29500,1604
|
|
20240313,133400,6438572100,29550,29550,29600,29550,177
|
|
20240313,133300,6433340800,29600,29600,29650,29550,203
|
|
20240313,133200,6427330250,29600,29600,29600,29600,268
|
|
20240313,133100,6419397450,29650,29650,29650,29600,132
|
|
20240313,133000,6415489200,29650,29600,29650,29600,217
|
|
20240313,132900,6409056000,29600,29650,29650,29600,840
|
|
20240313,132800,6384152000,29650,29500,29650,29500,1114
|
|
20240313,132700,6351183400,29550,29500,29550,29500,232
|
|
20240313,132600,6344335550,29550,29450,29550,29450,310
|
|
20240313,132500,6335193850,29450,29450,29500,29450,317
|
|
20240313,132400,6325854800,29450,29450,29550,29450,577
|
|
20240313,132300,6308837000,29450,29450,29500,29450,401
|
|
20240313,132200,6297027350,29500,29450,29500,29450,409
|
|
20240313,132100,6284965750,29450,29500,29500,29450,553
|
|
20240313,132000,6268653600,29500,29500,29500,29500,259
|
|
20240313,131900,6261013100,29500,29650,29650,29500,1390
|
|
20240313,131800,6219888450,29700,29600,29700,29550,1413
|
|
20240313,131700,6178061300,29600,29650,29700,29600,1128
|
|
20240313,131600,6144594350,29650,29450,29650,29450,2422
|
|
20240313,131500,6072951000,29450,29450,29500,29450,452
|
|
20240313,131400,6059634400,29450,29450,29450,29400,105
|
|
20240313,131300,6056544100,29400,29550,29550,29400,2897
|
|
20240313,131200,5971247900,29450,29450,29550,29400,4872
|
|
20240313,131100,5827940950,29500,29550,29550,29500,368
|
|
20240313,131000,5817083250,29500,29500,29550,29500,71
|
|
20240313,130900,5814988550,29550,29350,29550,29350,5036
|
|
20240313,130800,5666779650,29350,29350,29400,29350,246
|
|
20240313,130700,5659559450,29350,29350,29400,29350,324
|
|
20240313,130600,5650049150,29350,29350,29350,29350,82
|
|
20240313,130500,5647642450,29350,29350,29400,29350,415
|
|
20240313,130400,5635461700,29400,29400,29400,29350,258
|
|
20240313,130300,5627882750,29350,29350,29400,29350,140
|
|
20240313,130200,5623772700,29350,29400,29400,29350,929
|
|
20240313,130100,5596497450,29400,29450,29450,29400,125
|
|
20240313,130000,5592821500,29400,29400,29450,29400,1204
|
|
20240313,125900,5557423850,29400,29400,29450,29350,726
|
|
20240313,125800,5536082350,29450,29400,29450,29400,81
|
|
20240313,125700,5533700500,29400,29400,29400,29400,75
|
|
20240313,125600,5531495500,29400,29400,29450,29400,272
|
|
20240313,125500,5523497750,29400,29400,29400,29400,244
|
|
20240313,125400,5516324150,29400,29400,29400,29400,138
|
|
20240313,125300,5512266950,29400,29400,29450,29400,123
|
|
20240313,125200,5508649950,29400,29400,29400,29350,507
|
|
20240313,125100,5493748650,29400,29450,29450,29400,487
|
|
20240313,125000,5479429200,29400,29400,29400,29400,1133
|
|
20240313,124900,5446119000,29400,29350,29400,29350,1044
|
|
20240313,124800,5415440450,29350,29350,29400,29350,107
|
|
20240313,124700,5412298450,29400,29400,29400,29350,878
|
|
20240313,124600,5386487700,29400,29400,29450,29400,746
|
|
20240313,124500,5364554950,29400,29400,29450,29400,922
|
|
20240313,124400,5337445350,29400,29400,29500,29400,741
|
|
20240313,124300,5315655600,29400,29450,29450,29400,308
|
|
20240313,124200,5306585150,29400,29400,29450,29400,728
|
|
20240313,124100,5285173000,29400,29500,29500,29400,897
|
|
20240313,124000,5258783100,29450,29450,29500,29450,1620
|
|
20240313,123900,5211073500,29450,29450,29500,29450,64
|
|
20240313,123800,5209188050,29450,29500,29500,29450,700
|
|
20240313,123700,5188563250,29500,29500,29550,29500,289
|
|
20240313,123600,5180036550,29500,29500,29500,29450,111
|
|
20240313,123500,5176762150,29500,29500,29500,29500,239
|
|
20240313,123400,5169711650,29500,29450,29500,29450,344
|
|
20240313,123300,5159577300,29500,29450,29500,29450,61
|
|
20240313,123200,5157779950,29450,29500,29500,29450,89
|
|
20240313,123100,5155155000,29450,29450,29500,29450,118
|
|
20240313,123000,5151679650,29450,29450,29500,29450,137
|
|
20240313,122900,5147644950,29450,29500,29500,29450,156
|
|
20240313,122800,5143049000,29450,29450,29450,29450,93
|
|
20240313,122700,5140310150,29450,29500,29550,29450,1204
|
|
20240313,122600,5104815100,29500,29550,29550,29500,515
|
|
20240313,122500,5089619400,29550,29500,29550,29500,147
|
|
20240313,122400,5085280150,29500,29500,29500,29500,298
|
|
20240313,122300,5076489150,29500,29500,29550,29500,145
|
|
20240313,122200,5072211600,29500,29500,29500,29500,265
|
|
20240313,122100,5064394100,29550,29500,29550,29500,600
|
|
20240313,122000,5046692900,29500,29500,29550,29500,14671
|
|
20240313,121900,4613895950,29500,29550,29550,29500,21
|
|
20240313,121800,4613276300,29500,29500,29550,29500,171
|
|
20240313,121700,4608230850,29500,29500,29550,29500,186
|
|
20240313,121600,4602741300,29500,29500,29550,29500,106
|
|
20240313,121500,4599613950,29500,29550,29550,29500,664
|
|
20240313,121400,4580000200,29600,29550,29600,29550,42
|
|
20240313,121300,4578757550,29550,29550,29600,29550,82
|
|
20240313,121200,4576333800,29550,29550,29600,29550,123
|
|
20240313,121100,4572698950,29550,29550,29550,29550,44
|
|
20240313,121000,4571398750,29550,29550,29600,29550,164
|
|
20240313,120900,4566551600,29550,29550,29600,29550,227
|
|
20240313,120800,4559843650,29600,29600,29600,29550,1652
|
|
20240313,120700,4511020950,29550,29550,29550,29550,261
|
|
20240313,120600,4503308400,29550,29550,29600,29550,262
|
|
20240313,120500,4495565400,29550,29600,29600,29550,194
|
|
20240313,120400,4489832350,29600,29550,29600,29550,121
|
|
20240313,120300,4486256250,29550,29550,29600,29550,304
|
|
20240313,120200,4477272250,29600,29550,29600,29550,690
|
|
20240313,120100,4456879200,29550,29600,29600,29550,2409
|
|
20240313,120000,4385573000,29600,29600,29600,29600,333
|
|
20240313,115900,4375716200,29550,29600,29600,29550,167
|
|
20240313,115800,4370780450,29550,29600,29600,29550,1214
|
|
20240313,115700,4334899000,29600,29550,29600,29550,2110
|
|
20240313,115600,4272497700,29550,29600,29600,29550,80
|
|
20240313,115500,4270132300,29550,29600,29600,29550,517
|
|
20240313,115400,4254841650,29600,29600,29600,29600,6527
|
|
20240313,115300,4061642450,29600,29650,29650,29600,391
|
|
20240313,115200,4050051550,29650,29650,29650,29600,266
|
|
20240313,115100,4042169400,29650,29650,29650,29600,196
|
|
20240313,115000,4036358150,29650,29650,29650,29650,80
|
|
20240313,114900,4033986150,29650,29650,29650,29650,215
|
|
20240313,114800,4027611400,29600,29650,29650,29600,1045
|
|
20240313,114700,3996628000,29600,29650,29650,29600,1343
|
|
20240313,114600,3956819250,29650,29650,29700,29650,278
|
|
20240313,114500,3948575200,29650,29700,29700,29650,995
|
|
20240313,114400,3919048900,29700,29700,29700,29700,225
|
|
20240313,114300,3912366400,29750,29700,29750,29700,120
|
|
20240313,114200,3908801500,29700,29650,29700,29650,115
|
|
20240313,114100,3905388900,29650,29650,29700,29650,91
|
|
20240313,114000,3902690450,29650,29700,29700,29650,247
|
|
20240313,113900,3895357700,29650,29650,29650,29650,57
|
|
20240313,113800,3893667650,29700,29700,29700,29650,70
|
|
20240313,113700,3891590600,29650,29650,29650,29650,152
|
|
20240313,113600,3887083800,29650,29700,29700,29650,174
|
|
20240313,113500,3881923850,29650,29650,29650,29650,48
|
|
20240313,113400,3880500650,29650,29750,29750,29650,3480
|
|
20240313,113300,3777211650,29700,29700,29750,29700,245
|
|
20240313,113200,3769934850,29700,29700,29750,29700,61
|
|
20240313,113100,3768122200,29700,29700,29700,29700,46
|
|
20240313,113000,3766756000,29700,29700,29700,29700,51
|
|
20240313,112900,3765241300,29700,29650,29700,29650,281
|
|
20240313,112800,3756899400,29650,29650,29750,29650,360
|
|
20240313,112700,3746214350,29650,29700,29700,29650,44
|
|
20240313,112600,3744909000,29700,29700,29700,29700,141
|
|
20240313,112500,3740721300,29700,29750,29750,29700,147
|
|
20240313,112400,3736354550,29750,29700,29750,29650,457
|
|
20240313,112300,3722786900,29700,29650,29700,29650,120
|
|
20240313,112200,3719223400,29650,29650,29700,29650,204
|
|
20240313,112100,3713171300,29650,29700,29700,29650,172
|
|
20240313,112000,3708069900,29700,29700,29700,29650,70
|
|
20240313,111900,3705991300,29700,29700,29700,29650,140
|
|
20240313,111800,3701836800,29700,29700,29700,29700,194
|
|
20240313,111700,3696075000,29700,29650,29750,29650,1245
|
|
20240313,111600,3659097250,29650,29650,29650,29650,248
|
|
20240313,111500,3651744050,29650,29750,29800,29650,744
|
|
20240313,111400,3629633550,29750,29800,29800,29750,77
|
|
20240313,111300,3627342750,29750,29750,29800,29750,493
|
|
20240313,111200,3612673250,29700,29700,29700,29700,34
|
|
20240313,111100,3611663450,29700,29700,29700,29650,516
|
|
20240313,111000,3596338400,29650,29700,29700,29650,1079
|
|
20240313,110900,3564292150,29750,29750,29750,29700,212
|
|
20240313,110800,3557994350,29700,29750,29750,29700,364
|
|
20240313,110700,3547173350,29750,29750,29750,29750,260
|
|
20240313,110600,3539438350,29800,29750,29800,29750,133
|
|
20240313,110500,3535480250,29800,29750,29800,29750,60
|
|
20240313,110400,3533694300,29750,29750,29800,29750,58
|
|
20240313,110300,3531968650,29750,29750,29800,29750,186
|
|
20240313,110200,3526434150,29850,29800,29850,29800,1028
|
|
20240313,110100,3495783200,29800,29700,29800,29700,906
|
|
20240313,110000,3468788300,29700,29700,29750,29700,336
|
|
20240313,105900,3458798400,29700,29750,29750,29700,103
|
|
20240313,105800,3455735300,29700,29700,29700,29650,183
|
|
20240313,105700,3450300350,29700,29700,29700,29650,353
|
|
20240313,105600,3439821100,29650,29650,29650,29650,19
|
|
20240313,105500,3439257750,29650,29700,29700,29650,116
|
|
20240313,105400,3435817400,29650,29700,29750,29650,782
|
|
20240313,105300,3412607850,29700,29700,29700,29650,180
|
|
20240313,105200,3407261900,29700,29700,29750,29650,4616
|
|
20240313,105100,3270190850,29700,29700,29700,29700,287
|
|
20240313,105000,3261666950,29700,29750,29750,29700,435
|
|
20240313,104900,3248741550,29700,29750,29750,29700,183
|
|
20240313,104800,3243299050,29750,29750,29750,29700,169
|
|
20240313,104700,3238277800,29700,29750,29750,29700,1264
|
|
20240313,104600,3200702900,29750,29750,29800,29750,92
|
|
20240313,104500,3197964900,29750,29750,29800,29750,342
|
|
20240313,104400,3187789900,29750,29750,29800,29750,515
|
|
20240313,104300,3172468250,29750,29750,29750,29750,113
|
|
20240313,104200,3169106500,29800,29750,29800,29750,187
|
|
20240313,104100,3163542400,29800,29800,29800,29750,41
|
|
20240313,104000,3162320650,29750,29750,29800,29750,562
|
|
20240313,103900,3145601100,29800,29800,29850,29750,581
|
|
20240313,103800,3128287300,29850,29750,29850,29750,1513
|
|
20240313,103700,3083269000,29750,29800,29800,29750,1426
|
|
20240313,103600,3040819200,29800,29800,29850,29800,306
|
|
20240313,103500,3031699150,29800,29800,29850,29800,134
|
|
20240313,103400,3027704700,29800,29800,29800,29800,328
|
|
20240313,103300,3017930300,29800,29850,29850,29800,1744
|
|
20240313,103200,2965956200,29800,29800,29850,29800,121
|
|
20240313,103100,2962350300,29850,29800,29850,29800,292
|
|
20240313,103000,2953644600,29800,29800,29850,29800,203
|
|
20240313,102900,2947594950,29800,29800,29850,29800,255
|
|
20240313,102800,2939990200,29850,29800,29850,29800,49
|
|
20240313,102700,2938528300,29800,29850,29850,29800,674
|
|
20240313,102600,2918441000,29800,29800,29850,29750,543
|
|
20240313,102500,2902261450,29800,29800,29800,29750,90
|
|
20240313,102400,2899579650,29800,29850,29850,29750,1087
|
|
20240313,102300,2867187500,29850,29800,29850,29800,168
|
|
20240313,102200,2862179500,29800,29850,29850,29800,335
|
|
20240313,102100,2852192500,29800,29850,29850,29750,2039
|
|
20240313,102000,2791434800,29800,29800,29850,29800,811
|
|
20240313,101900,2767241600,29850,29800,29850,29800,207
|
|
20240313,101800,2761070050,29800,29800,29850,29800,615
|
|
20240313,101700,2742742550,29800,29850,29850,29750,182
|
|
20240313,101600,2737321300,29800,29800,29800,29750,1098
|
|
20240313,101500,2704619300,29800,29750,29800,29750,105
|
|
20240313,101400,2701494950,29800,29800,29800,29750,245
|
|
20240313,101300,2694197000,29750,29750,29800,29750,514
|
|
20240313,101200,2678894050,29750,29800,29800,29750,306
|
|
20240313,101100,2669784500,29800,29750,29800,29750,1406
|
|
20240313,101000,2627953000,29800,29850,29850,29750,2662
|
|
20240313,100900,2548715650,29850,29800,29850,29800,646
|
|
20240313,100800,2529464000,29850,29800,29850,29800,61
|
|
20240313,100700,2527645200,29800,29800,29850,29800,97
|
|
20240313,100600,2524753250,29800,29800,29800,29800,577
|
|
20240313,100500,2507558650,29800,29850,29850,29800,151
|
|
20240313,100400,2503057850,29850,29800,29850,29750,609
|
|
20240313,100300,2484910350,29750,29800,29800,29750,802
|
|
20240313,100200,2461014750,29800,29800,29850,29800,381
|
|
20240313,100100,2449660700,29800,29800,29850,29750,1260
|
|
20240313,100000,2412116800,29800,29800,29900,29750,1557
|
|
20240313,095900,2365692050,29800,29800,29850,29800,261
|
|
20240313,095800,2357913550,29850,29800,29900,29800,818
|
|
20240313,095700,2333531000,29800,29850,29900,29750,3562
|
|
20240313,095600,2227348450,29850,30000,30000,29850,3090
|
|
20240313,095500,2134857800,29950,30050,30050,29950,1924
|
|
20240313,095400,2077152400,30050,30000,30050,30000,353
|
|
20240313,095300,2066561900,30000,30100,30100,30000,263
|
|
20240313,095200,2058670250,30100,30050,30100,30000,303
|
|
20240313,095100,2049564900,30050,30100,30100,30050,880
|
|
20240313,095000,2023112350,30100,30050,30150,30050,250
|
|
20240313,094900,2015591500,30050,30100,30150,30050,1233
|
|
20240313,094800,1978521000,30100,30150,30150,30100,1743
|
|
20240313,094700,1926017550,30150,30200,30200,30150,341
|
|
20240313,094600,1915735900,30200,30200,30250,30150,1185
|
|
20240313,094500,1879922200,30200,30200,30200,30150,263
|
|
20240313,094400,1871988750,30150,30150,30200,30150,476
|
|
20240313,094300,1857637100,30100,30100,30150,30100,725
|
|
20240313,094200,1835814100,30150,30150,30150,30100,241
|
|
20240313,094100,1828556600,30150,30150,30200,30100,3070
|
|
20240313,094000,1736035000,30100,30100,30200,30100,405
|
|
20240313,093900,1723842200,30100,30200,30200,30100,1702
|
|
20240313,093800,1672528800,30200,30200,30200,30150,617
|
|
20240313,093700,1653902300,30200,30300,30300,30200,1641
|
|
20240313,093600,1604333600,30300,30200,30300,30200,426
|
|
20240313,093500,1591437450,30200,30250,30250,30200,1651
|
|
20240313,093400,1541498750,30300,30300,30300,30250,535
|
|
20240313,093300,1525298250,30300,30350,30350,30250,216
|
|
20240313,093200,1518754150,30350,30350,30350,30250,87
|
|
20240313,093100,1516117900,30300,30350,30350,30300,99
|
|
20240313,093000,1513117800,30350,30450,30500,30350,1002
|
|
20240313,092900,1482641300,30400,30500,30550,30400,308
|
|
20240313,092800,1473253200,30400,30400,30500,30400,657
|
|
20240313,092700,1453265750,30400,30400,30500,30250,1004
|
|
20240313,092600,1422786900,30450,30400,30500,30300,1684
|
|
20240313,092500,1371672100,30400,30400,30500,30300,819
|
|
20240313,092400,1346780650,30400,30450,30500,30400,1886
|
|
20240313,092300,1289373100,30450,30450,30500,30400,1383
|
|
20240313,092200,1247259150,30450,30550,30550,30450,202
|
|
20240313,092100,1241098300,30550,30550,30550,30450,2220
|
|
20240313,092000,1173390000,30450,30550,30550,30450,1076
|
|
20240313,091900,1140540400,30550,30500,30600,30450,956
|
|
20240313,091800,1111341850,30600,30500,30600,30500,2187
|
|
20240313,091700,1044460100,30500,30500,30550,30450,1900
|
|
20240313,091600,986556400,30550,30500,30550,30500,654
|
|
20240313,091500,966599750,30500,30500,30550,30500,1303
|
|
20240313,091400,926837450,30500,30400,30500,30400,1887
|
|
20240313,091300,869386550,30350,30300,30400,30250,2188
|
|
20240313,091200,803026450,30200,30200,30300,30200,1092
|
|
20240313,091100,769986850,30200,30250,30250,30150,1328
|
|
20240313,091000,729864850,30300,30350,30400,30300,1547
|
|
20240313,090900,682961300,30350,30400,30450,30350,3388
|
|
20240313,090800,580044150,30400,30400,30500,30400,2002
|
|
20240313,090700,519144350,30400,30500,30500,30400,3397
|
|
20240313,090600,415841350,30500,30400,30550,30400,2148
|
|
20240313,090500,350401400,30400,30400,30500,30400,620
|
|
20240313,090400,331526250,30400,30450,30500,30400,870
|
|
20240313,090300,305034700,30500,30500,30500,30400,543
|
|
20240313,090200,288493850,30450,30550,30550,30350,2757
|
|
20240313,090100,204624650,30600,30550,30650,30450,1654
|
|
20240313,090000,154021550,30600,30600,30650,30450,5035
|