651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,194700,3773006350,29000,29000,29000,29000,0
|
|
20240319,194600,3773006350,29000,29000,29000,29000,0
|
|
20240319,194500,3773006350,29000,29000,29000,29000,0
|
|
20240319,194400,3773006350,29000,29000,29000,29000,0
|
|
20240319,194300,3773006350,29000,29000,29000,29000,0
|
|
20240319,194200,3773006350,29000,29000,29000,29000,0
|
|
20240319,194100,3773006350,29000,29000,29000,29000,0
|
|
20240319,194000,3773006350,29000,29000,29000,29000,0
|
|
20240319,193900,3773006350,29000,29000,29000,29000,0
|
|
20240319,193800,3773006350,29000,29000,29000,29000,0
|
|
20240319,193700,3773006350,29000,29000,29000,29000,0
|
|
20240319,193600,3773006350,29000,29000,29000,29000,0
|
|
20240319,193500,3773006350,29000,29000,29000,29000,0
|
|
20240319,193400,3773006350,29000,29000,29000,29000,0
|
|
20240319,193300,3773006350,29000,29000,29000,29000,0
|
|
20240319,193200,3773006350,29000,29000,29000,29000,0
|
|
20240319,193100,3773006350,29000,29000,29000,29000,0
|
|
20240319,193000,3773006350,29000,29000,29000,29000,0
|
|
20240319,192900,3773006350,29000,29000,29000,29000,0
|
|
20240319,192800,3773006350,29000,29000,29000,29000,0
|
|
20240319,192700,3773006350,29000,29000,29000,29000,0
|
|
20240319,192600,3773006350,29000,29000,29000,29000,0
|
|
20240319,192500,3773006350,29000,29000,29000,29000,0
|
|
20240319,192400,3773006350,29000,29000,29000,29000,0
|
|
20240319,192300,3773006350,29000,29000,29000,29000,0
|
|
20240319,192200,3773006350,29000,29000,29000,29000,0
|
|
20240319,192100,3773006350,29000,29000,29000,29000,0
|
|
20240319,192000,3773006350,29000,29000,29000,29000,0
|
|
20240319,191900,3773006350,29000,29000,29000,29000,0
|
|
20240319,191800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,191700,3773006350,29000,29000,29000,29000,0
|
|
20240319,191600,3773006350,29000,29000,29000,29000,0
|
|
20240319,191500,3773006350,29000,29000,29000,29000,0
|
|
20240319,191400,3773006350,29000,29000,29000,29000,0
|
|
20240319,191300,3773006350,29000,29000,29000,29000,0
|
|
20240319,191200,3773006350,29000,29000,29000,29000,0
|
|
20240319,191100,3773006350,29000,29000,29000,29000,0
|
|
20240319,191000,3773006350,29000,29000,29000,29000,0
|
|
20240319,190900,3773006350,29000,29000,29000,29000,0
|
|
20240319,190800,3773006350,29000,29000,29000,29000,0
|
|
20240319,190700,3773006350,29000,29000,29000,29000,0
|
|
20240319,190600,3773006350,29000,29000,29000,29000,0
|
|
20240319,190500,3773006350,29000,29000,29000,29000,0
|
|
20240319,190400,3773006350,29000,29000,29000,29000,0
|
|
20240319,190300,3773006350,29000,29000,29000,29000,0
|
|
20240319,190200,3773006350,29000,29000,29000,29000,0
|
|
20240319,190100,3773006350,29000,29000,29000,29000,0
|
|
20240319,190000,3773006350,29000,29000,29000,29000,0
|
|
20240319,185900,3773006350,29000,29000,29000,29000,0
|
|
20240319,185800,3773006350,29000,29000,29000,29000,0
|
|
20240319,185700,3773006350,29000,29000,29000,29000,0
|
|
20240319,185600,3773006350,29000,29000,29000,29000,0
|
|
20240319,185500,3773006350,29000,29000,29000,29000,0
|
|
20240319,185400,3773006350,29000,29000,29000,29000,0
|
|
20240319,185300,3773006350,29000,29000,29000,29000,0
|
|
20240319,185200,3773006350,29000,29000,29000,29000,0
|
|
20240319,185100,3773006350,29000,29000,29000,29000,0
|
|
20240319,185000,3773006350,29000,29000,29000,29000,0
|
|
20240319,184900,3773006350,29000,29000,29000,29000,0
|
|
20240319,184800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,184700,3773006350,29000,29000,29000,29000,0
|
|
20240319,184600,3773006350,29000,29000,29000,29000,0
|
|
20240319,184500,3773006350,29000,29000,29000,29000,0
|
|
20240319,184400,3773006350,29000,29000,29000,29000,0
|
|
20240319,184300,3773006350,29000,29000,29000,29000,0
|
|
20240319,184200,3773006350,29000,29000,29000,29000,0
|
|
20240319,184100,3773006350,29000,29000,29000,29000,0
|
|
20240319,184000,3773006350,29000,29000,29000,29000,0
|
|
20240319,183900,3773006350,29000,29000,29000,29000,0
|
|
20240319,183800,3773006350,29000,29000,29000,29000,0
|
|
20240319,183700,3773006350,29000,29000,29000,29000,0
|
|
20240319,183600,3773006350,29000,29000,29000,29000,0
|
|
20240319,183500,3773006350,29000,29000,29000,29000,0
|
|
20240319,183400,3773006350,29000,29000,29000,29000,0
|
|
20240319,183300,3773006350,29000,29000,29000,29000,0
|
|
20240319,183200,3773006350,29000,29000,29000,29000,0
|
|
20240319,183100,3773006350,29000,29000,29000,29000,0
|
|
20240319,183000,3773006350,29000,29000,29000,29000,0
|
|
20240319,182900,3773006350,29000,29000,29000,29000,0
|
|
20240319,182800,3773006350,29000,29000,29000,29000,0
|
|
20240319,182700,3773006350,29000,29000,29000,29000,0
|
|
20240319,182600,3773006350,29000,29000,29000,29000,0
|
|
20240319,182500,3773006350,29000,29000,29000,29000,0
|
|
20240319,182400,3773006350,29000,29000,29000,29000,0
|
|
20240319,182300,3773006350,29000,29000,29000,29000,0
|
|
20240319,182200,3773006350,29000,29000,29000,29000,0
|
|
20240319,182100,3773006350,29000,29000,29000,29000,0
|
|
20240319,182000,3773006350,29000,29000,29000,29000,0
|
|
20240319,181900,3773006350,29000,29000,29000,29000,0
|
|
20240319,181800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,181700,3773006350,29000,29000,29000,29000,0
|
|
20240319,181600,3773006350,29000,29000,29000,29000,0
|
|
20240319,181500,3773006350,29000,29000,29000,29000,0
|
|
20240319,181400,3773006350,29000,29000,29000,29000,0
|
|
20240319,181300,3773006350,29000,29000,29000,29000,0
|
|
20240319,181200,3773006350,29000,29000,29000,29000,0
|
|
20240319,181100,3773006350,29000,29000,29000,29000,0
|
|
20240319,181000,3773006350,29000,29000,29000,29000,0
|
|
20240319,180900,3773006350,29000,29000,29000,29000,0
|
|
20240319,180800,3773006350,29000,29000,29000,29000,0
|
|
20240319,180700,3773006350,29000,29000,29000,29000,0
|
|
20240319,180600,3773006350,29000,29000,29000,29000,0
|
|
20240319,180500,3773006350,29000,29000,29000,29000,0
|
|
20240319,180400,3773006350,29000,29000,29000,29000,0
|
|
20240319,180300,3773006350,29000,29000,29000,29000,0
|
|
20240319,180200,3773006350,29000,29000,29000,29000,0
|
|
20240319,180100,3773006350,29000,29000,29000,29000,0
|
|
20240319,180000,3773006350,29000,29000,29000,29000,0
|
|
20240319,175900,3773006350,29000,29000,29000,29000,0
|
|
20240319,175800,3773006350,29000,29000,29000,29000,0
|
|
20240319,175700,3773006350,29000,29000,29000,29000,0
|
|
20240319,175600,3773006350,29000,29000,29000,29000,0
|
|
20240319,175500,3773006350,29000,29000,29000,29000,0
|
|
20240319,175400,3773006350,29000,29000,29000,29000,0
|
|
20240319,175300,3773006350,29000,29000,29000,29000,0
|
|
20240319,175200,3773006350,29000,29000,29000,29000,0
|
|
20240319,175100,3773006350,29000,29000,29000,29000,0
|
|
20240319,175000,3773006350,29000,29000,29000,29000,0
|
|
20240319,174900,3773006350,29000,29000,29000,29000,0
|
|
20240319,174800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,174700,3773006350,29000,29000,29000,29000,0
|
|
20240319,174600,3773006350,29000,29000,29000,29000,0
|
|
20240319,174500,3773006350,29000,29000,29000,29000,0
|
|
20240319,174400,3773006350,29000,29000,29000,29000,0
|
|
20240319,174300,3773006350,29000,29000,29000,29000,0
|
|
20240319,174200,3773006350,29000,29000,29000,29000,0
|
|
20240319,174100,3773006350,29000,29000,29000,29000,0
|
|
20240319,174000,3773006350,29000,29000,29000,29000,0
|
|
20240319,173900,3773006350,29000,29000,29000,29000,0
|
|
20240319,173800,3773006350,29000,29000,29000,29000,0
|
|
20240319,173700,3773006350,29000,29000,29000,29000,0
|
|
20240319,173600,3773006350,29000,29000,29000,29000,0
|
|
20240319,173500,3773006350,29000,29000,29000,29000,0
|
|
20240319,173400,3773006350,29000,29000,29000,29000,0
|
|
20240319,173300,3773006350,29000,29000,29000,29000,0
|
|
20240319,173200,3773006350,29000,29000,29000,29000,0
|
|
20240319,173100,3773006350,29000,29000,29000,29000,0
|
|
20240319,173000,3773006350,29000,29000,29000,29000,0
|
|
20240319,172900,3773006350,29000,29000,29000,29000,0
|
|
20240319,172800,3773006350,29000,29000,29000,29000,0
|
|
20240319,172700,3773006350,29000,29000,29000,29000,0
|
|
20240319,172600,3773006350,29000,29000,29000,29000,0
|
|
20240319,172500,3773006350,29000,29000,29000,29000,0
|
|
20240319,172400,3773006350,29000,29000,29000,29000,0
|
|
20240319,172300,3773006350,29000,29000,29000,29000,0
|
|
20240319,172200,3773006350,29000,29000,29000,29000,0
|
|
20240319,172100,3773006350,29000,29000,29000,29000,0
|
|
20240319,172000,3773006350,29000,29000,29000,29000,0
|
|
20240319,171900,3773006350,29000,29000,29000,29000,0
|
|
20240319,171800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,171700,3773006350,29000,29000,29000,29000,0
|
|
20240319,171600,3773006350,29000,29000,29000,29000,0
|
|
20240319,171500,3773006350,29000,29000,29000,29000,0
|
|
20240319,171400,3773006350,29000,29000,29000,29000,0
|
|
20240319,171300,3773006350,29000,29000,29000,29000,0
|
|
20240319,171200,3773006350,29000,29000,29000,29000,0
|
|
20240319,171100,3773006350,29000,29000,29000,29000,0
|
|
20240319,171000,3773006350,29000,29000,29000,29000,0
|
|
20240319,170900,3773006350,29000,29000,29000,29000,0
|
|
20240319,170800,3773006350,29000,29000,29000,29000,0
|
|
20240319,170700,3773006350,29000,29000,29000,29000,0
|
|
20240319,170600,3773006350,29000,29000,29000,29000,0
|
|
20240319,170500,3773006350,29000,29000,29000,29000,0
|
|
20240319,170400,3773006350,29000,29000,29000,29000,0
|
|
20240319,170300,3773006350,29000,29000,29000,29000,0
|
|
20240319,170200,3773006350,29000,29000,29000,29000,0
|
|
20240319,170100,3773006350,29000,29000,29000,29000,0
|
|
20240319,170000,3773006350,29000,29000,29000,29000,0
|
|
20240319,165900,3773006350,29000,29000,29000,29000,0
|
|
20240319,165800,3773006350,29000,29000,29000,29000,0
|
|
20240319,165700,3773006350,29000,29000,29000,29000,0
|
|
20240319,165600,3773006350,29000,29000,29000,29000,0
|
|
20240319,165500,3773006350,29000,29000,29000,29000,0
|
|
20240319,165400,3773006350,29000,29000,29000,29000,0
|
|
20240319,165300,3773006350,29000,29000,29000,29000,0
|
|
20240319,165200,3773006350,29000,29000,29000,29000,0
|
|
20240319,165100,3773006350,29000,29000,29000,29000,0
|
|
20240319,165000,3773006350,29000,29000,29000,29000,0
|
|
20240319,164900,3773006350,29000,29000,29000,29000,0
|
|
20240319,164800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,164700,3773006350,29000,29000,29000,29000,0
|
|
20240319,164600,3773006350,29000,29000,29000,29000,0
|
|
20240319,164500,3773006350,29000,29000,29000,29000,0
|
|
20240319,164400,3773006350,29000,29000,29000,29000,0
|
|
20240319,164300,3773006350,29000,29000,29000,29000,0
|
|
20240319,164200,3773006350,29000,29000,29000,29000,0
|
|
20240319,164100,3773006350,29000,29000,29000,29000,0
|
|
20240319,164000,3773006350,29000,29000,29000,29000,0
|
|
20240319,163900,3773006350,29000,29000,29000,29000,0
|
|
20240319,163800,3773006350,29000,29000,29000,29000,0
|
|
20240319,163700,3773006350,29000,29000,29000,29000,0
|
|
20240319,163600,3773006350,29000,29000,29000,29000,0
|
|
20240319,163500,3773006350,29000,29000,29000,29000,0
|
|
20240319,163400,3773006350,29000,29000,29000,29000,0
|
|
20240319,163300,3773006350,29000,29000,29000,29000,0
|
|
20240319,163200,3773006350,29000,29000,29000,29000,0
|
|
20240319,163100,3773006350,29000,29000,29000,29000,0
|
|
20240319,163000,3773006350,29000,29000,29000,29000,0
|
|
20240319,162900,3773006350,29000,29000,29000,29000,0
|
|
20240319,162800,3773006350,29000,29000,29000,29000,0
|
|
20240319,162700,3773006350,29000,29000,29000,29000,0
|
|
20240319,162600,3773006350,29000,29000,29000,29000,0
|
|
20240319,162500,3773006350,29000,29000,29000,29000,0
|
|
20240319,162400,3773006350,29000,29000,29000,29000,0
|
|
20240319,162300,3773006350,29000,29000,29000,29000,0
|
|
20240319,162200,3773006350,29000,29000,29000,29000,0
|
|
20240319,162100,3773006350,29000,29000,29000,29000,0
|
|
20240319,162000,3773006350,29000,29000,29000,29000,0
|
|
20240319,161900,3773006350,29000,29000,29000,29000,0
|
|
20240319,161800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,161700,3773006350,29000,29000,29000,29000,0
|
|
20240319,161600,3773006350,29000,29000,29000,29000,0
|
|
20240319,161500,3773006350,29000,29000,29000,29000,0
|
|
20240319,161400,3773006350,29000,29000,29000,29000,0
|
|
20240319,161300,3773006350,29000,29000,29000,29000,0
|
|
20240319,161200,3773006350,29000,29000,29000,29000,0
|
|
20240319,161100,3773006350,29000,29000,29000,29000,0
|
|
20240319,161000,3773006350,29000,29000,29000,29000,0
|
|
20240319,160900,3773006350,29000,29000,29000,29000,0
|
|
20240319,160800,3773006350,29000,29000,29000,29000,0
|
|
20240319,160700,3773006350,29000,29000,29000,29000,0
|
|
20240319,160600,3773006350,29000,29000,29000,29000,0
|
|
20240319,160500,3773006350,29000,29000,29000,29000,0
|
|
20240319,160400,3773006350,29000,29000,29000,29000,0
|
|
20240319,160300,3773006350,29000,29000,29000,29000,0
|
|
20240319,160200,3773006350,29000,29000,29000,29000,0
|
|
20240319,160100,3773006350,29000,29000,29000,29000,0
|
|
20240319,160000,3773006350,29000,29000,29000,29000,0
|
|
20240319,155900,3773006350,29000,29000,29000,29000,0
|
|
20240319,155800,3773006350,29000,29000,29000,29000,0
|
|
20240319,155700,3773006350,29000,29000,29000,29000,0
|
|
20240319,155600,3773006350,29000,29000,29000,29000,0
|
|
20240319,155500,3773006350,29000,29000,29000,29000,0
|
|
20240319,155400,3773006350,29000,29000,29000,29000,0
|
|
20240319,155300,3773006350,29000,29000,29000,29000,0
|
|
20240319,155200,3773006350,29000,29000,29000,29000,0
|
|
20240319,155100,3773006350,29000,29000,29000,29000,0
|
|
20240319,155000,3773006350,29000,29000,29000,29000,0
|
|
20240319,154900,3773006350,29000,29000,29000,29000,0
|
|
20240319,154800,3773006350,29000,29000,29000,29000,2923
|
|
20240319,154700,3773006350,29000,29000,29000,29000,0
|
|
20240319,154600,3773006350,29000,29000,29000,29000,0
|
|
20240319,154500,3773006350,29000,29000,29000,29000,0
|
|
20240319,154400,3773006350,29000,29000,29000,29000,0
|
|
20240319,154300,3773006350,29000,29000,29000,29000,0
|
|
20240319,154200,3773006350,29000,29000,29000,29000,0
|
|
20240319,154100,3773006350,29000,29000,29000,29000,0
|
|
20240319,154000,3773006350,29000,29000,29000,29000,0
|
|
20240319,153900,3773006350,29000,29000,29000,29000,0
|
|
20240319,153800,3773006350,29000,29000,29000,29000,0
|
|
20240319,153700,3773006350,29000,29000,29000,29000,0
|
|
20240319,153600,3773006350,29000,29000,29000,29000,0
|
|
20240319,153500,3773006350,29000,29000,29000,29000,0
|
|
20240319,153400,3773006350,29000,29000,29000,29000,0
|
|
20240319,153300,3773006350,29000,29000,29000,29000,0
|
|
20240319,153200,3773006350,29000,29000,29000,29000,0
|
|
20240319,153100,3773006350,29000,29000,29000,29000,0
|
|
20240319,153000,3773006350,29000,29000,29000,29000,2923
|
|
20240319,152900,3688239350,29000,29000,29000,29000,0
|
|
20240319,152800,3688239350,29000,29000,29000,29000,0
|
|
20240319,152700,3688239350,29000,29000,29000,29000,0
|
|
20240319,152600,3688239350,29000,29000,29000,29000,0
|
|
20240319,152500,3688239350,29000,29000,29000,29000,0
|
|
20240319,152400,3688239350,29000,29000,29000,29000,0
|
|
20240319,152300,3688239350,29000,29000,29000,29000,0
|
|
20240319,152200,3688239350,29000,29000,29000,29000,0
|
|
20240319,152100,3688239350,29000,29000,29000,29000,0
|
|
20240319,152000,3688239350,29000,29000,29000,29000,0
|
|
20240319,151900,3688239350,29000,29050,29050,29000,214
|
|
20240319,151800,3682025200,29000,29000,29050,29000,200
|
|
20240319,151700,3676218300,29000,29000,29050,29000,212
|
|
20240319,151600,3670065700,29000,29000,29050,29000,40
|
|
20240319,151500,3668904250,29000,29000,29050,29000,458
|
|
20240319,151400,3655617700,29000,29000,29000,29000,64
|
|
20240319,151300,3653761700,29050,29000,29050,29000,72
|
|
20240319,151200,3651672100,29050,29000,29050,29000,87
|
|
20240319,151100,3649147300,29000,29050,29050,29000,132
|
|
20240319,151000,3645316800,29000,29000,29050,29000,35
|
|
20240319,150900,3644301500,29000,29050,29050,29000,60
|
|
20240319,150800,3642561200,29050,29050,29100,29000,314
|
|
20240319,150700,3633439650,29050,29050,29100,29050,697
|
|
20240319,150600,3613191750,29100,29050,29100,29050,104
|
|
20240319,150500,3610167350,29050,29050,29100,29050,345
|
|
20240319,150400,3600139250,29050,29100,29100,29050,212
|
|
20240319,150300,3593980600,29100,29050,29100,29050,224
|
|
20240319,150200,3587463200,29050,29050,29100,29050,171
|
|
20240319,150100,3582489350,29050,29050,29100,29050,163
|
|
20240319,150000,3577748550,29050,29050,29100,29050,172
|
|
20240319,145900,3572749650,29050,29000,29100,29000,252
|
|
20240319,145800,3565435050,29000,29000,29050,29000,126
|
|
20240319,145700,3561780850,29000,28950,29050,28950,906
|
|
20240319,145600,3535510150,28950,28950,29000,28900,862
|
|
20240319,145500,3510544000,28950,28950,29000,28950,291
|
|
20240319,145400,3502116550,28950,28950,28950,28950,85
|
|
20240319,145300,3499655800,28950,29000,29000,28950,876
|
|
20240319,145200,3474295550,28950,28950,29000,28950,82
|
|
20240319,145100,3471921600,28950,28950,29000,28950,218
|
|
20240319,145000,3465610350,29000,28950,29000,28850,163
|
|
20240319,144900,3460892600,28950,28850,28950,28850,2113
|
|
20240319,144800,3399847000,28850,28850,28850,28850,126
|
|
20240319,144700,3396211900,28850,28900,28900,28850,252
|
|
20240319,144600,3388933450,28850,28850,28850,28850,49
|
|
20240319,144500,3387519800,28850,28850,28900,28850,381
|
|
20240319,144400,3376522950,28900,28850,28900,28850,110
|
|
20240319,144300,3373349300,28850,28850,28850,28850,1485
|
|
20240319,144200,3330507050,28850,28850,28900,28850,228
|
|
20240319,144100,3323925400,28900,28900,28900,28850,1212
|
|
20240319,144000,3288902400,28900,28850,28950,28850,269
|
|
20240319,143900,3281126700,28900,28850,28900,28850,264
|
|
20240319,143800,3273510000,28850,28850,28850,28850,202
|
|
20240319,143700,3267682300,28850,28900,28900,28850,1146
|
|
20240319,143600,3234563950,28900,28900,28950,28900,415
|
|
20240319,143500,3222570400,28900,28900,28950,28900,119
|
|
20240319,143400,3219130750,28900,29000,29000,28900,129
|
|
20240319,143300,3215400250,28950,28800,28950,28800,2596
|
|
20240319,143200,3140424800,28800,28800,28800,28800,661
|
|
20240319,143100,3121388000,28800,28800,28850,28800,247
|
|
20240319,143000,3114269400,28800,28800,28850,28800,166
|
|
20240319,142900,3109488550,28800,28800,28800,28800,110
|
|
20240319,142800,3106320550,28800,28800,28800,28800,156
|
|
20240319,142700,3101827750,28800,28800,28800,28800,351
|
|
20240319,142600,3091718950,28800,28800,28800,28800,209
|
|
20240319,142500,3085699750,28800,28850,28850,28800,238
|
|
20240319,142400,3078845050,28800,28800,28850,28800,524
|
|
20240319,142300,3063753700,28800,28800,28850,28800,322
|
|
20240319,142200,3054471400,28800,28800,28800,28800,2199
|
|
20240319,142100,2991140200,28800,28800,28800,28800,113
|
|
20240319,142000,2987885800,28800,28850,28850,28800,184
|
|
20240319,141900,2982586450,28850,28800,28850,28800,51
|
|
20240319,141800,2981117500,28800,28850,28850,28800,254
|
|
20240319,141700,2973799650,28800,28800,28800,28800,79
|
|
20240319,141600,2971524450,28800,28850,28850,28800,173
|
|
20240319,141500,2966534450,28850,28850,28850,28850,288
|
|
20240319,141400,2958225650,28850,28850,28850,28850,176
|
|
20240319,141300,2953148050,28850,28850,28850,28850,158
|
|
20240319,141200,2948589750,28850,28850,28900,28850,99
|
|
20240319,141100,2945733550,28850,28850,28900,28850,152
|
|
20240319,141000,2941348300,28850,28850,28900,28850,96
|
|
20240319,140900,2938578650,28850,28850,28900,28850,229
|
|
20240319,140800,2931971950,28900,28850,28900,28850,79
|
|
20240319,140700,2929692650,28850,28850,28850,28850,152
|
|
20240319,140600,2925307450,28850,28850,28900,28850,131
|
|
20240319,140500,2921525850,28850,28850,28850,28850,133
|
|
20240319,140400,2917688800,28900,28850,28900,28850,81
|
|
20240319,140300,2915351900,28850,28850,28850,28850,306
|
|
20240319,140200,2906523800,28850,28850,28900,28850,134
|
|
20240319,140100,2902657550,28850,28850,28900,28850,224
|
|
20240319,140000,2896191650,28850,28800,28850,28800,598
|
|
20240319,135900,2878942550,28800,28800,28800,28800,176
|
|
20240319,135800,2873873750,28800,28850,28850,28800,175
|
|
20240319,135700,2868829450,28800,28800,28800,28800,165
|
|
20240319,135600,2864077450,28800,28850,28850,28800,449
|
|
20240319,135500,2851126550,28850,28850,28850,28850,192
|
|
20240319,135400,2845587350,28850,28850,28850,28850,283
|
|
20240319,135300,2837422800,28850,28900,28900,28850,267
|
|
20240319,135200,2829719800,28850,28850,28900,28850,244
|
|
20240319,135100,2822680300,28900,28850,28900,28850,97
|
|
20240319,135000,2819881700,28850,28850,28850,28850,247
|
|
20240319,134900,2812755750,28850,28900,28900,28850,1655
|
|
20240319,134800,2764972500,28900,28900,28900,28900,77
|
|
20240319,134700,2762747200,28900,28900,28950,28900,140
|
|
20240319,134600,2758699450,28900,28900,28900,28900,223
|
|
20240319,134500,2752254750,28900,28900,28950,28900,316
|
|
20240319,134400,2743110100,28950,28900,28950,28900,189
|
|
20240319,134300,2737647850,28900,28900,28900,28900,215
|
|
20240319,134200,2731434350,28900,28900,28950,28900,179
|
|
20240319,134100,2726259900,28900,28950,28950,28900,705
|
|
20240319,134000,2705851100,28950,28950,28950,28950,104
|
|
20240319,133900,2702840300,28950,28950,28950,28950,75
|
|
20240319,133800,2700669050,28950,28950,28950,28950,108
|
|
20240319,133700,2697542450,29000,28950,29000,28950,422
|
|
20240319,133600,2685325050,28950,28950,28950,28950,92
|
|
20240319,133500,2682661650,28950,28950,29000,28950,75
|
|
20240319,133400,2680490300,28950,28950,28950,28950,21
|
|
20240319,133300,2679882350,28950,28950,29000,28950,119
|
|
20240319,133200,2676437250,28950,28950,28950,28950,71
|
|
20240319,133100,2674381800,28950,28950,29000,28950,603
|
|
20240319,133000,2656924900,28950,28950,29000,28950,24
|
|
20240319,132900,2656230050,28950,29000,29000,28950,64
|
|
20240319,132800,2654376800,29000,28900,29000,28900,589
|
|
20240319,132700,2637301500,28900,28950,28950,28900,161
|
|
20240319,132600,2632641450,28900,28900,28900,28900,76
|
|
20240319,132500,2630445050,28950,28900,28950,28900,241
|
|
20240319,132400,2623470050,28900,28900,28950,28900,45
|
|
20240319,132300,2622169450,28900,28900,28900,28900,205
|
|
20240319,132200,2616244950,28950,28950,29000,28950,1098
|
|
20240319,132100,2584455200,28900,28900,28900,28900,41
|
|
20240319,132000,2583270300,28950,28950,28950,28900,75
|
|
20240319,131900,2581099850,28900,28900,28900,28900,146
|
|
20240319,131800,2576880450,28900,28900,28950,28900,87
|
|
20240319,131700,2574364900,28900,28950,28950,28900,45
|
|
20240319,131600,2573062350,28950,29000,29000,28950,93
|
|
20240319,131500,2570369950,28950,28950,28950,28950,268
|
|
20240319,131400,2562611350,28900,28900,28950,28900,130
|
|
20240319,131300,2558851200,28900,28900,28900,28900,86
|
|
20240319,131200,2556365800,28900,28900,28900,28900,9
|
|
20240319,131100,2556105700,28900,28900,28900,28900,74
|
|
20240319,131000,2553967100,28900,28900,28950,28900,55
|
|
20240319,130900,2552377550,28900,28900,28950,28900,95
|
|
20240319,130800,2549630550,28950,28950,28950,28900,108
|
|
20240319,130700,2546505800,28900,28900,28900,28900,17
|
|
20240319,130600,2546014500,28900,28950,28950,28900,343
|
|
20240319,130500,2536101750,28900,28950,28950,28900,47
|
|
20240319,130400,2534742900,28950,28950,28950,28900,356
|
|
20240319,130300,2524438500,28900,28900,28900,28900,100
|
|
20240319,130200,2521548500,28900,28900,28950,28900,19
|
|
20240319,130100,2520999350,28950,28900,28950,28900,45
|
|
20240319,130000,2519698500,28900,28950,28950,28900,240
|
|
20240319,125900,2512756550,28950,28900,28950,28900,41
|
|
20240319,125800,2511569800,28900,28850,28900,28850,349
|
|
20240319,125700,2501486100,28850,28800,28850,28800,1187
|
|
20240319,125600,2467245850,28850,28800,28850,28800,81
|
|
20240319,125500,2464911150,28800,28850,28900,28800,4858
|
|
20240319,125400,2324917250,28850,28850,28900,28850,208
|
|
20240319,125300,2318914150,28850,28900,28900,28850,394
|
|
20240319,125200,2307537200,28900,28850,28900,28850,417
|
|
20240319,125100,2295502800,28850,28900,28900,28850,101
|
|
20240319,125000,2292586650,28850,28850,28900,28850,177
|
|
20240319,124900,2287479950,28850,28850,28900,28850,177
|
|
20240319,124800,2282371150,28850,28900,28900,28850,1437
|
|
20240319,124700,2240842000,28950,28900,28950,28900,221
|
|
20240319,124600,2234453100,28900,28900,28900,28900,31
|
|
20240319,124500,2233557200,28950,28900,28950,28900,89
|
|
20240319,124400,2230983450,28950,28900,28950,28900,103
|
|
20240319,124300,2228004100,28900,28900,28900,28900,128
|
|
20240319,124200,2224304900,28900,28950,28950,28900,202
|
|
20240319,124100,2218465650,28900,28900,28900,28900,3
|
|
20240319,124000,2218378950,28900,28900,28950,28900,84
|
|
20240319,123900,2215949200,28900,28900,28900,28900,33
|
|
20240319,123800,2214995500,28950,28900,28950,28900,1058
|
|
20240319,123700,2184367600,28900,29000,29000,28900,305
|
|
20240319,123600,2175548850,28950,28950,28950,28950,118
|
|
20240319,123500,2172132750,28900,28950,29000,28900,1465
|
|
20240319,123400,2129721250,28950,28950,29000,28950,508
|
|
20240319,123300,2115004350,28950,29000,29000,28950,104
|
|
20240319,123200,2111991200,29000,29000,29000,29000,4
|
|
20240319,123100,2111875200,29000,29000,29000,28950,57
|
|
20240319,123000,2110222350,28950,29000,29000,28950,108
|
|
20240319,122900,2107095250,29000,29000,29000,28950,63
|
|
20240319,122800,2105268550,28950,28950,29000,28950,41
|
|
20240319,122700,2104080300,28950,29000,29000,28950,652
|
|
20240319,122600,2085174650,29000,29000,29000,29000,39
|
|
20240319,122500,2084043650,29000,29000,29000,29000,7
|
|
20240319,122400,2083840650,29050,28950,29050,28950,158
|
|
20240319,122300,2079263450,29000,28950,29050,28950,703
|
|
20240319,122200,2058868950,29000,29000,29000,28950,709
|
|
20240319,122100,2038310150,29000,29000,29050,29000,66
|
|
20240319,122000,2036394500,29000,29000,29000,29000,70
|
|
20240319,121900,2034364500,29000,29050,29050,29000,66
|
|
20240319,121800,2032448200,29000,29000,29050,29000,97
|
|
20240319,121700,2029635150,29000,29050,29050,29000,67
|
|
20240319,121600,2027690800,29050,29000,29050,29000,9
|
|
20240319,121500,2027429500,29100,29050,29100,29000,236
|
|
20240319,121400,2020573150,29050,29100,29100,29050,73
|
|
20240319,121300,2018450850,29100,29100,29100,29100,1
|
|
20240319,121200,2018421750,29050,29050,29050,29000,77
|
|
20240319,121100,2016185150,29000,29000,29050,29000,55
|
|
20240319,121000,2014589900,29000,29050,29100,29000,51
|
|
20240319,120900,2013107250,29050,29050,29050,29050,298
|
|
20240319,120800,2004450350,29050,29050,29100,29050,149
|
|
20240319,120700,2000120050,29050,29000,29050,29000,522
|
|
20240319,120600,1984974100,29000,28950,29000,28950,7
|
|
20240319,120500,1984771400,28950,29000,29000,28950,64
|
|
20240319,120400,1982916700,28950,28950,28950,28950,83
|
|
20240319,120300,1980513850,29000,28950,29000,28950,39
|
|
20240319,120200,1979383050,28950,28950,28950,28950,110
|
|
20240319,120100,1976198550,29000,29000,29000,28950,112
|
|
20240319,120000,1972953350,29000,29000,29000,29000,699
|
|
20240319,115900,1952682350,29000,29000,29050,29000,68
|
|
20240319,115800,1950709000,29000,29000,29050,29000,82
|
|
20240319,115700,1948329150,29050,29050,29050,29050,251
|
|
20240319,115600,1941037600,29100,29050,29100,29050,43
|
|
20240319,115500,1939786700,29000,29000,29000,29000,43
|
|
20240319,115400,1938539700,29000,29050,29050,29000,83
|
|
20240319,115300,1936130400,29000,29050,29050,29000,15
|
|
20240319,115200,1935695150,29050,29050,29050,29000,141
|
|
20240319,115100,1931601000,29050,29100,29100,29050,163
|
|
20240319,115000,1926862600,29050,29050,29050,29050,24
|
|
20240319,114900,1926165400,29100,29050,29100,29050,51
|
|
20240319,114800,1924682500,29050,29050,29050,29050,80
|
|
20240319,114700,1922358500,29050,29050,29100,29050,92
|
|
20240319,114600,1919683850,29050,29050,29050,29050,3
|
|
20240319,114500,1919596700,29100,29050,29100,29050,86
|
|
20240319,114400,1917096650,29050,29100,29150,29050,116
|
|
20240319,114300,1913722900,29100,29050,29100,29050,184
|
|
20240319,114200,1908368650,29050,29100,29150,29050,167
|
|
20240319,114100,1903508550,29150,29150,29150,29100,142
|
|
20240319,114000,1899376250,29100,29100,29150,29100,89
|
|
20240319,113900,1896784400,29100,29150,29150,29100,7
|
|
20240319,113800,1896580500,29150,29150,29150,29100,146
|
|
20240319,113700,1892330050,29150,29150,29150,29100,254
|
|
20240319,113600,1884930950,29150,29200,29200,29150,33
|
|
20240319,113500,1883967900,29200,29150,29200,29100,74
|
|
20240319,113400,1881812600,29100,29100,29200,29100,58
|
|
20240319,113300,1880124700,29200,29100,29200,29100,53
|
|
20240319,113200,1878579800,29150,29200,29200,29100,36
|
|
20240319,113100,1877532050,29100,29100,29150,29100,79
|
|
20240319,113000,1875231300,29150,29250,29250,29150,1917
|
|
20240319,112900,1819346400,29200,29200,29200,29150,220
|
|
20240319,112800,1812922550,29150,29150,29200,29150,97
|
|
20240319,112700,1810093500,29200,29200,29200,29150,7
|
|
20240319,112600,1809889200,29200,29200,29200,29150,45
|
|
20240319,112500,1808575350,29150,29200,29200,29150,200
|
|
20240319,112400,1802738050,29200,29200,29200,29150,49
|
|
20240319,112300,1801307400,29150,29200,29200,29150,77
|
|
20240319,112200,1799060400,29200,29150,29200,29150,96
|
|
20240319,112100,1796260150,29200,29150,29200,29100,220
|
|
20240319,112000,1789848000,29100,29150,29150,29100,112
|
|
20240319,111900,1786587100,29150,29050,29150,29050,1514
|
|
20240319,111800,1742483350,29100,29100,29100,29050,46
|
|
20240319,111700,1741146650,29100,29150,29150,29050,477
|
|
20240319,111600,1727266900,29100,29100,29100,29050,674
|
|
20240319,111500,1707656000,29050,29100,29100,29000,73
|
|
20240319,111400,1705538650,29000,29000,29050,29000,184
|
|
20240319,111300,1700195150,29050,29000,29050,29000,22
|
|
20240319,111200,1699556900,29050,29000,29050,29000,92
|
|
20240319,111100,1696886450,29050,29000,29050,29000,28
|
|
20240319,111000,1696074350,29000,29050,29050,29000,36
|
|
20240319,110900,1695028750,29050,29000,29050,29000,104
|
|
20240319,110800,1692012550,29000,29050,29050,29000,112
|
|
20240319,110700,1688762000,29050,29050,29050,29000,31
|
|
20240319,110600,1687861600,29050,29050,29050,29000,31
|
|
20240319,110500,1686962300,29050,29050,29050,29000,83
|
|
20240319,110400,1684553150,29000,29050,29050,29000,23
|
|
20240319,110300,1683886100,29050,29050,29050,29000,41
|
|
20240319,110200,1682695200,29000,29000,29050,29000,86
|
|
20240319,110100,1680201100,29050,29000,29050,28950,848
|
|
20240319,110000,1655606950,29000,29000,29000,28950,60
|
|
20240319,105900,1653868250,29000,28950,29000,28950,41
|
|
20240319,105800,1652681100,28950,29000,29000,28950,103
|
|
20240319,105700,1649696850,29000,29000,29000,29000,4
|
|
20240319,105600,1649580850,28950,29000,29000,28950,57
|
|
20240319,105500,1647929150,28950,28950,29000,28950,53
|
|
20240319,105400,1646394750,29000,29000,29000,28950,83
|
|
20240319,105300,1643989250,28950,29000,29000,28950,33
|
|
20240319,105200,1643033800,29000,29000,29050,29000,150
|
|
20240319,105100,1638682650,29000,29000,29000,28950,63
|
|
20240319,105000,1636856750,29000,29050,29050,29000,688
|
|
20240319,104900,1616904500,29000,29000,29050,29000,103
|
|
20240319,104800,1613915600,29050,29050,29050,29000,12
|
|
20240319,104700,1613567200,29000,29000,29050,28950,711
|
|
20240319,104600,1592949250,28950,29000,29000,28950,3
|
|
20240319,104500,1592862350,28950,28950,29000,28950,628
|
|
20240319,104400,1574678650,28950,29050,29050,28950,46
|
|
20240319,104300,1573342450,29050,29000,29050,28950,24
|
|
20240319,104200,1572647300,29050,29000,29050,28950,447
|
|
20240319,104100,1559686000,29000,28950,29000,28900,64
|
|
20240319,104000,1557832900,28950,28950,29000,28950,226
|
|
20240319,103900,1551288500,29000,28900,29000,28900,317
|
|
20240319,103800,1542124800,28950,28950,28950,28950,53
|
|
20240319,103700,1540590450,28900,28900,28950,28900,54
|
|
20240319,103600,1539029800,28900,28900,28950,28900,109
|
|
20240319,103500,1535877700,28950,28950,28950,28900,36
|
|
20240319,103400,1534835550,28950,28900,28950,28900,144
|
|
20240319,103300,1530670950,29000,29000,29000,28900,2470
|
|
20240319,103200,1459261900,28950,29000,29000,28950,320
|
|
20240319,103100,1449995050,29000,28950,29000,28950,84
|
|
20240319,103000,1447560700,29000,29000,29000,28950,787
|
|
20240319,102900,1424773600,28950,28950,29000,28950,288
|
|
20240319,102800,1416433650,29000,28950,29000,28950,41
|
|
20240319,102700,1415246450,28950,29000,29000,28950,178
|
|
20240319,102600,1410093100,29000,29000,29000,28950,291
|
|
20240319,102500,1401668500,28950,29000,29000,28950,28
|
|
20240319,102400,1400857650,29000,28950,29000,28950,77
|
|
20240319,102300,1398626050,29000,28950,29000,28950,115
|
|
20240319,102200,1395296150,28950,29000,29000,28950,561
|
|
20240319,102100,1379031650,29050,29050,29050,29050,28
|
|
20240319,102000,1378218250,29000,29000,29050,29000,509
|
|
20240319,101900,1363457150,29000,29050,29100,29000,330
|
|
20240319,101800,1353871950,29100,29100,29100,29050,95
|
|
20240319,101700,1351109700,29050,29100,29100,29050,1064
|
|
20240319,101600,1320200350,29100,29150,29150,29100,323
|
|
20240319,101500,1310797450,29150,29150,29150,29100,83
|
|
20240319,101400,1308379450,29150,29150,29150,29150,22
|
|
20240319,101300,1307738150,29150,29100,29150,29100,62
|
|
20240319,101200,1305933700,29150,29150,29150,29150,47
|
|
20240319,101100,1304563650,29150,29150,29150,29100,43
|
|
20240319,101000,1303311650,29150,29150,29150,29150,3
|
|
20240319,100900,1303224200,29150,29050,29150,29050,94
|
|
20240319,100800,1300491250,29150,29100,29150,29050,902
|
|
20240319,100700,1274238600,29150,29150,29150,29150,10
|
|
20240319,100600,1273947100,29200,29200,29200,29100,43
|
|
20240319,100500,1272695200,29200,29100,29200,29100,63
|
|
20240319,100400,1270857900,29100,29200,29200,29100,441
|
|
20240319,100300,1257997550,29200,29150,29200,29150,71
|
|
20240319,100200,1255927600,29150,29150,29200,29050,1037
|
|
20240319,100100,1225756350,29250,29200,29250,29200,96
|
|
20240319,100000,1222952600,29200,29200,29250,29150,333
|
|
20240319,095900,1213229400,29200,29200,29200,29200,149
|
|
20240319,095800,1208878600,29200,29200,29200,29150,141
|
|
20240319,095700,1204762900,29200,29200,29200,29200,34
|
|
20240319,095600,1203770100,29200,29200,29200,29150,190
|
|
20240319,095500,1198225000,29150,29150,29150,29150,128
|
|
20240319,095400,1194493800,29100,29150,29150,29050,181
|
|
20240319,095300,1189227750,29150,29100,29150,29050,131
|
|
20240319,095200,1185413600,29100,29000,29100,29000,372
|
|
20240319,095100,1174598250,29100,29100,29100,29000,1244
|
|
20240319,095000,1138489250,29100,29150,29150,29100,124
|
|
20240319,094900,1134879950,29200,29200,29200,29200,14
|
|
20240319,094800,1134471150,29100,29150,29200,29100,216
|
|
20240319,094700,1128171350,29150,29200,29200,29150,85
|
|
20240319,094600,1125692150,29200,29150,29200,29100,261
|
|
20240319,094500,1118078350,29150,29150,29200,29100,639
|
|
20240319,094400,1099455900,29200,29200,29200,29200,222
|
|
20240319,094300,1092973500,29200,29150,29200,29150,308
|
|
20240319,094200,1083995200,29200,29150,29200,29100,190
|
|
20240319,094100,1078458450,29150,29100,29150,29100,293
|
|
20240319,094000,1069931550,29150,29200,29200,29100,290
|
|
20240319,093900,1061476600,29200,29200,29200,29150,226
|
|
20240319,093800,1054880200,29200,29100,29200,29100,545
|
|
20240319,093700,1038993550,29150,29050,29150,29000,592
|
|
20240319,093600,1021795000,29050,29050,29050,29000,507
|
|
20240319,093500,1007088450,29050,29000,29050,29000,147
|
|
20240319,093400,1002822550,29050,29050,29050,29000,92
|
|
20240319,093300,1000151600,29000,29000,29050,29000,512
|
|
20240319,093200,985279250,29050,29050,29050,29000,105
|
|
20240319,093100,982233050,29050,29100,29100,29050,965
|
|
20240319,093000,954199000,29050,29050,29150,29050,960
|
|
20240319,092900,926302950,29050,29000,29050,29000,562
|
|
20240319,092800,910004450,29000,28950,29000,28950,666
|
|
20240319,092700,890722750,28950,28950,29000,28950,720
|
|
20240319,092600,869878400,29000,29050,29050,28950,1540
|
|
20240319,092500,825285400,29000,29000,29050,29000,249
|
|
20240319,092400,818060400,29000,29000,29050,29000,912
|
|
20240319,092300,791611850,29000,29050,29050,29000,960
|
|
20240319,092200,763740100,29050,29000,29050,29000,841
|
|
20240319,092100,739350550,29000,29000,29050,29000,4044
|
|
20240319,092000,622073650,29000,29050,29100,29000,2292
|
|
20240319,091900,555486150,29050,29100,29150,29050,1676
|
|
20240319,091800,506737100,29150,29150,29200,29150,98
|
|
20240319,091700,503880100,29200,29150,29200,29150,123
|
|
20240319,091600,500293600,29200,29150,29200,29100,281
|
|
20240319,091500,492102200,29150,29150,29200,29150,299
|
|
20240319,091400,483385600,29200,29200,29200,29150,124
|
|
20240319,091300,479770150,29200,29150,29200,29150,138
|
|
20240319,091200,475745800,29150,29200,29200,29150,137
|
|
20240319,091100,471750700,29200,29250,29250,29200,120
|
|
20240319,091000,468245900,29250,29150,29250,29150,779
|
|
20240319,090900,445524600,29200,29200,29250,29200,1275
|
|
20240319,090800,408293800,29200,29150,29200,29150,294
|
|
20240319,090700,399720950,29150,29100,29150,29050,556
|
|
20240319,090600,383556450,29050,29200,29200,29050,2174
|
|
20240319,090500,320323500,29200,29200,29200,29150,611
|
|
20240319,090400,302508200,29200,29100,29200,29050,553
|
|
20240319,090300,286415000,29050,29050,29050,28950,594
|
|
20240319,090200,269176000,29000,29000,29000,28950,312
|
|
20240319,090100,260128800,29000,28850,29000,28850,3487
|
|
20240319,090000,159124750,28900,29300,29300,28700,5469
|