652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,194800,46859478950,33000,33000,33000,33000,0
|
|
20240321,194700,46859478950,33000,33000,33000,33000,0
|
|
20240321,194600,46859478950,33000,33000,33000,33000,0
|
|
20240321,194500,46859478950,33000,33000,33000,33000,0
|
|
20240321,194400,46859478950,33000,33000,33000,33000,0
|
|
20240321,194300,46859478950,33000,33000,33000,33000,0
|
|
20240321,194200,46859478950,33000,33000,33000,33000,0
|
|
20240321,194100,46859478950,33000,33000,33000,33000,0
|
|
20240321,194000,46859478950,33000,33000,33000,33000,0
|
|
20240321,193900,46859478950,33000,33000,33000,33000,0
|
|
20240321,193800,46859478950,33000,33000,33000,33000,0
|
|
20240321,193700,46859478950,33000,33000,33000,33000,0
|
|
20240321,193600,46859478950,33000,33000,33000,33000,0
|
|
20240321,193500,46859478950,33000,33000,33000,33000,0
|
|
20240321,193400,46859478950,33000,33000,33000,33000,0
|
|
20240321,193300,46859478950,33000,33000,33000,33000,0
|
|
20240321,193200,46859478950,33000,33000,33000,33000,0
|
|
20240321,193100,46859478950,33000,33000,33000,33000,0
|
|
20240321,193000,46859478950,33000,33000,33000,33000,0
|
|
20240321,192900,46859478950,33000,33000,33000,33000,0
|
|
20240321,192800,46859478950,33000,33000,33000,33000,0
|
|
20240321,192700,46859478950,33000,33000,33000,33000,0
|
|
20240321,192600,46859478950,33000,33000,33000,33000,0
|
|
20240321,192500,46859478950,33000,33000,33000,33000,0
|
|
20240321,192400,46859478950,33000,33000,33000,33000,0
|
|
20240321,192300,46859478950,33000,33000,33000,33000,0
|
|
20240321,192200,46859478950,33000,33000,33000,33000,0
|
|
20240321,192100,46859478950,33000,33000,33000,33000,0
|
|
20240321,192000,46859478950,33000,33000,33000,33000,0
|
|
20240321,191900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,191800,46859478950,33000,33000,33000,33000,0
|
|
20240321,191700,46859478950,33000,33000,33000,33000,0
|
|
20240321,191600,46859478950,33000,33000,33000,33000,0
|
|
20240321,191500,46859478950,33000,33000,33000,33000,0
|
|
20240321,191400,46859478950,33000,33000,33000,33000,0
|
|
20240321,191300,46859478950,33000,33000,33000,33000,0
|
|
20240321,191200,46859478950,33000,33000,33000,33000,0
|
|
20240321,191100,46859478950,33000,33000,33000,33000,0
|
|
20240321,191000,46859478950,33000,33000,33000,33000,0
|
|
20240321,190900,46859478950,33000,33000,33000,33000,0
|
|
20240321,190800,46859478950,33000,33000,33000,33000,0
|
|
20240321,190700,46859478950,33000,33000,33000,33000,0
|
|
20240321,190600,46859478950,33000,33000,33000,33000,0
|
|
20240321,190500,46859478950,33000,33000,33000,33000,0
|
|
20240321,190400,46859478950,33000,33000,33000,33000,0
|
|
20240321,190300,46859478950,33000,33000,33000,33000,0
|
|
20240321,190200,46859478950,33000,33000,33000,33000,0
|
|
20240321,190100,46859478950,33000,33000,33000,33000,0
|
|
20240321,190000,46859478950,33000,33000,33000,33000,0
|
|
20240321,185900,46859478950,33000,33000,33000,33000,0
|
|
20240321,185800,46859478950,33000,33000,33000,33000,0
|
|
20240321,185700,46859478950,33000,33000,33000,33000,0
|
|
20240321,185600,46859478950,33000,33000,33000,33000,0
|
|
20240321,185500,46859478950,33000,33000,33000,33000,0
|
|
20240321,185400,46859478950,33000,33000,33000,33000,0
|
|
20240321,185300,46859478950,33000,33000,33000,33000,0
|
|
20240321,185200,46859478950,33000,33000,33000,33000,0
|
|
20240321,185100,46859478950,33000,33000,33000,33000,0
|
|
20240321,185000,46859478950,33000,33000,33000,33000,0
|
|
20240321,184900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,184800,46859478950,33000,33000,33000,33000,0
|
|
20240321,184700,46859478950,33000,33000,33000,33000,0
|
|
20240321,184600,46859478950,33000,33000,33000,33000,0
|
|
20240321,184500,46859478950,33000,33000,33000,33000,0
|
|
20240321,184400,46859478950,33000,33000,33000,33000,0
|
|
20240321,184300,46859478950,33000,33000,33000,33000,0
|
|
20240321,184200,46859478950,33000,33000,33000,33000,0
|
|
20240321,184100,46859478950,33000,33000,33000,33000,0
|
|
20240321,184000,46859478950,33000,33000,33000,33000,0
|
|
20240321,183900,46859478950,33000,33000,33000,33000,0
|
|
20240321,183800,46859478950,33000,33000,33000,33000,0
|
|
20240321,183700,46859478950,33000,33000,33000,33000,0
|
|
20240321,183600,46859478950,33000,33000,33000,33000,0
|
|
20240321,183500,46859478950,33000,33000,33000,33000,0
|
|
20240321,183400,46859478950,33000,33000,33000,33000,0
|
|
20240321,183300,46859478950,33000,33000,33000,33000,0
|
|
20240321,183200,46859478950,33000,33000,33000,33000,0
|
|
20240321,183100,46859478950,33000,33000,33000,33000,0
|
|
20240321,183000,46859478950,33000,33000,33000,33000,0
|
|
20240321,182900,46859478950,33000,33000,33000,33000,0
|
|
20240321,182800,46859478950,33000,33000,33000,33000,0
|
|
20240321,182700,46859478950,33000,33000,33000,33000,0
|
|
20240321,182600,46859478950,33000,33000,33000,33000,0
|
|
20240321,182500,46859478950,33000,33000,33000,33000,0
|
|
20240321,182400,46859478950,33000,33000,33000,33000,0
|
|
20240321,182300,46859478950,33000,33000,33000,33000,0
|
|
20240321,182200,46859478950,33000,33000,33000,33000,0
|
|
20240321,182100,46859478950,33000,33000,33000,33000,0
|
|
20240321,182000,46859478950,33000,33000,33000,33000,0
|
|
20240321,181900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,181800,46859478950,33000,33000,33000,33000,0
|
|
20240321,181700,46859478950,33000,33000,33000,33000,0
|
|
20240321,181600,46859478950,33000,33000,33000,33000,0
|
|
20240321,181500,46859478950,33000,33000,33000,33000,0
|
|
20240321,181400,46859478950,33000,33000,33000,33000,0
|
|
20240321,181300,46859478950,33000,33000,33000,33000,0
|
|
20240321,181200,46859478950,33000,33000,33000,33000,0
|
|
20240321,181100,46859478950,33000,33000,33000,33000,0
|
|
20240321,181000,46859478950,33000,33000,33000,33000,0
|
|
20240321,180900,46859478950,33000,33000,33000,33000,0
|
|
20240321,180800,46859478950,33000,33000,33000,33000,0
|
|
20240321,180700,46859478950,33000,33000,33000,33000,0
|
|
20240321,180600,46859478950,33000,33000,33000,33000,0
|
|
20240321,180500,46859478950,33000,33000,33000,33000,0
|
|
20240321,180400,46859478950,33000,33000,33000,33000,0
|
|
20240321,180300,46859478950,33000,33000,33000,33000,0
|
|
20240321,180200,46859478950,33000,33000,33000,33000,0
|
|
20240321,180100,46859478950,33000,33000,33000,33000,0
|
|
20240321,180000,46859478950,33000,33000,33000,33000,0
|
|
20240321,175900,46859478950,33000,33000,33000,33000,0
|
|
20240321,175800,46859478950,33000,33000,33000,33000,0
|
|
20240321,175700,46859478950,33000,33000,33000,33000,0
|
|
20240321,175600,46859478950,33000,33000,33000,33000,0
|
|
20240321,175500,46859478950,33000,33000,33000,33000,0
|
|
20240321,175400,46859478950,33000,33000,33000,33000,0
|
|
20240321,175300,46859478950,33000,33000,33000,33000,0
|
|
20240321,175200,46859478950,33000,33000,33000,33000,0
|
|
20240321,175100,46859478950,33000,33000,33000,33000,0
|
|
20240321,175000,46859478950,33000,33000,33000,33000,0
|
|
20240321,174900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,174800,46859478950,33000,33000,33000,33000,0
|
|
20240321,174700,46859478950,33000,33000,33000,33000,0
|
|
20240321,174600,46859478950,33000,33000,33000,33000,0
|
|
20240321,174500,46859478950,33000,33000,33000,33000,0
|
|
20240321,174400,46859478950,33000,33000,33000,33000,0
|
|
20240321,174300,46859478950,33000,33000,33000,33000,0
|
|
20240321,174200,46859478950,33000,33000,33000,33000,0
|
|
20240321,174100,46859478950,33000,33000,33000,33000,0
|
|
20240321,174000,46859478950,33000,33000,33000,33000,0
|
|
20240321,173900,46859478950,33000,33000,33000,33000,0
|
|
20240321,173800,46859478950,33000,33000,33000,33000,0
|
|
20240321,173700,46859478950,33000,33000,33000,33000,0
|
|
20240321,173600,46859478950,33000,33000,33000,33000,0
|
|
20240321,173500,46859478950,33000,33000,33000,33000,0
|
|
20240321,173400,46859478950,33000,33000,33000,33000,0
|
|
20240321,173300,46859478950,33000,33000,33000,33000,0
|
|
20240321,173200,46859478950,33000,33000,33000,33000,0
|
|
20240321,173100,46859478950,33000,33000,33000,33000,0
|
|
20240321,173000,46859478950,33000,33000,33000,33000,0
|
|
20240321,172900,46859478950,33000,33000,33000,33000,0
|
|
20240321,172800,46859478950,33000,33000,33000,33000,0
|
|
20240321,172700,46859478950,33000,33000,33000,33000,0
|
|
20240321,172600,46859478950,33000,33000,33000,33000,0
|
|
20240321,172500,46859478950,33000,33000,33000,33000,0
|
|
20240321,172400,46859478950,33000,33000,33000,33000,0
|
|
20240321,172300,46859478950,33000,33000,33000,33000,0
|
|
20240321,172200,46859478950,33000,33000,33000,33000,0
|
|
20240321,172100,46859478950,33000,33000,33000,33000,0
|
|
20240321,172000,46859478950,33000,33000,33000,33000,0
|
|
20240321,171900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,171800,46859478950,33000,33000,33000,33000,0
|
|
20240321,171700,46859478950,33000,33000,33000,33000,0
|
|
20240321,171600,46859478950,33000,33000,33000,33000,0
|
|
20240321,171500,46859478950,33000,33000,33000,33000,0
|
|
20240321,171400,46859478950,33000,33000,33000,33000,0
|
|
20240321,171300,46859478950,33000,33000,33000,33000,0
|
|
20240321,171200,46859478950,33000,33000,33000,33000,0
|
|
20240321,171100,46859478950,33000,33000,33000,33000,0
|
|
20240321,171000,46859478950,33000,33000,33000,33000,0
|
|
20240321,170900,46859478950,33000,33000,33000,33000,0
|
|
20240321,170800,46859478950,33000,33000,33000,33000,0
|
|
20240321,170700,46859478950,33000,33000,33000,33000,0
|
|
20240321,170600,46859478950,33000,33000,33000,33000,0
|
|
20240321,170500,46859478950,33000,33000,33000,33000,0
|
|
20240321,170400,46859478950,33000,33000,33000,33000,0
|
|
20240321,170300,46859478950,33000,33000,33000,33000,0
|
|
20240321,170200,46859478950,33000,33000,33000,33000,0
|
|
20240321,170100,46859478950,33000,33000,33000,33000,0
|
|
20240321,170000,46859478950,33000,33000,33000,33000,0
|
|
20240321,165900,46859478950,33000,33000,33000,33000,0
|
|
20240321,165800,46859478950,33000,33000,33000,33000,0
|
|
20240321,165700,46859478950,33000,33000,33000,33000,0
|
|
20240321,165600,46859478950,33000,33000,33000,33000,0
|
|
20240321,165500,46859478950,33000,33000,33000,33000,0
|
|
20240321,165400,46859478950,33000,33000,33000,33000,0
|
|
20240321,165300,46859478950,33000,33000,33000,33000,0
|
|
20240321,165200,46859478950,33000,33000,33000,33000,0
|
|
20240321,165100,46859478950,33000,33000,33000,33000,0
|
|
20240321,165000,46859478950,33000,33000,33000,33000,0
|
|
20240321,164900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,164800,46859478950,33000,33000,33000,33000,0
|
|
20240321,164700,46859478950,33000,33000,33000,33000,0
|
|
20240321,164600,46859478950,33000,33000,33000,33000,0
|
|
20240321,164500,46859478950,33000,33000,33000,33000,0
|
|
20240321,164400,46859478950,33000,33000,33000,33000,0
|
|
20240321,164300,46859478950,33000,33000,33000,33000,0
|
|
20240321,164200,46859478950,33000,33000,33000,33000,0
|
|
20240321,164100,46859478950,33000,33000,33000,33000,0
|
|
20240321,164000,46859478950,33000,33000,33000,33000,0
|
|
20240321,163900,46859478950,33000,33000,33000,33000,0
|
|
20240321,163800,46859478950,33000,33000,33000,33000,0
|
|
20240321,163700,46859478950,33000,33000,33000,33000,0
|
|
20240321,163600,46859478950,33000,33000,33000,33000,0
|
|
20240321,163500,46859478950,33000,33000,33000,33000,0
|
|
20240321,163400,46859478950,33000,33000,33000,33000,0
|
|
20240321,163300,46859478950,33000,33000,33000,33000,0
|
|
20240321,163200,46859478950,33000,33000,33000,33000,0
|
|
20240321,163100,46859478950,33000,33000,33000,33000,0
|
|
20240321,163000,46859478950,33000,33000,33000,33000,0
|
|
20240321,162900,46859478950,33000,33000,33000,33000,0
|
|
20240321,162800,46859478950,33000,33000,33000,33000,0
|
|
20240321,162700,46859478950,33000,33000,33000,33000,0
|
|
20240321,162600,46859478950,33000,33000,33000,33000,0
|
|
20240321,162500,46859478950,33000,33000,33000,33000,0
|
|
20240321,162400,46859478950,33000,33000,33000,33000,0
|
|
20240321,162300,46859478950,33000,33000,33000,33000,0
|
|
20240321,162200,46859478950,33000,33000,33000,33000,0
|
|
20240321,162100,46859478950,33000,33000,33000,33000,0
|
|
20240321,162000,46859478950,33000,33000,33000,33000,0
|
|
20240321,161900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,161800,46859478950,33000,33000,33000,33000,0
|
|
20240321,161700,46859478950,33000,33000,33000,33000,0
|
|
20240321,161600,46859478950,33000,33000,33000,33000,0
|
|
20240321,161500,46859478950,33000,33000,33000,33000,0
|
|
20240321,161400,46859478950,33000,33000,33000,33000,0
|
|
20240321,161300,46859478950,33000,33000,33000,33000,0
|
|
20240321,161200,46859478950,33000,33000,33000,33000,0
|
|
20240321,161100,46859478950,33000,33000,33000,33000,0
|
|
20240321,161000,46859478950,33000,33000,33000,33000,0
|
|
20240321,160900,46859478950,33000,33000,33000,33000,0
|
|
20240321,160800,46859478950,33000,33000,33000,33000,0
|
|
20240321,160700,46859478950,33000,33000,33000,33000,0
|
|
20240321,160600,46859478950,33000,33000,33000,33000,0
|
|
20240321,160500,46859478950,33000,33000,33000,33000,0
|
|
20240321,160400,46859478950,33000,33000,33000,33000,0
|
|
20240321,160300,46859478950,33000,33000,33000,33000,0
|
|
20240321,160200,46859478950,33000,33000,33000,33000,0
|
|
20240321,160100,46859478950,33000,33000,33000,33000,0
|
|
20240321,160000,46859478950,33000,33000,33000,33000,0
|
|
20240321,155900,46859478950,33000,33000,33000,33000,0
|
|
20240321,155800,46859478950,33000,33000,33000,33000,0
|
|
20240321,155700,46859478950,33000,33000,33000,33000,0
|
|
20240321,155600,46859478950,33000,33000,33000,33000,0
|
|
20240321,155500,46859478950,33000,33000,33000,33000,0
|
|
20240321,155400,46859478950,33000,33000,33000,33000,0
|
|
20240321,155300,46859478950,33000,33000,33000,33000,0
|
|
20240321,155200,46859478950,33000,33000,33000,33000,0
|
|
20240321,155100,46859478950,33000,33000,33000,33000,0
|
|
20240321,155000,46859478950,33000,33000,33000,33000,0
|
|
20240321,154900,46859478950,33000,33000,33000,33000,19760
|
|
20240321,154800,46859478950,33000,33000,33000,33000,0
|
|
20240321,154700,46859478950,33000,33000,33000,33000,0
|
|
20240321,154600,46859478950,33000,33000,33000,33000,0
|
|
20240321,154500,46859478950,33000,33000,33000,33000,0
|
|
20240321,154400,46859478950,33000,33000,33000,33000,0
|
|
20240321,154300,46859478950,33000,33000,33000,33000,0
|
|
20240321,154200,46859478950,33000,33000,33000,33000,0
|
|
20240321,154100,46859478950,33000,33000,33000,33000,0
|
|
20240321,154000,46859478950,33000,33000,33000,33000,0
|
|
20240321,153900,46859478950,33000,33000,33000,33000,0
|
|
20240321,153800,46859478950,33000,33000,33000,33000,0
|
|
20240321,153700,46859478950,33000,33000,33000,33000,0
|
|
20240321,153600,46859478950,33000,33000,33000,33000,0
|
|
20240321,153500,46859478950,33000,33000,33000,33000,0
|
|
20240321,153400,46859478950,33000,33000,33000,33000,0
|
|
20240321,153300,46859478950,33000,33000,33000,33000,0
|
|
20240321,153200,46859478950,33000,33000,33000,33000,0
|
|
20240321,153100,46859478950,33000,33000,33000,33000,0
|
|
20240321,153000,46859478950,33000,33000,33000,33000,19760
|
|
20240321,152900,46207398950,32950,32950,32950,32950,0
|
|
20240321,152800,46207398950,32950,32950,32950,32950,0
|
|
20240321,152700,46207398950,32950,32950,32950,32950,0
|
|
20240321,152600,46207398950,32950,32950,32950,32950,0
|
|
20240321,152500,46207398950,32950,32950,32950,32950,0
|
|
20240321,152400,46207398950,32950,32950,32950,32950,0
|
|
20240321,152300,46207398950,32950,32950,32950,32950,0
|
|
20240321,152200,46207398950,32950,32950,32950,32950,0
|
|
20240321,152100,46207398950,32950,32950,32950,32950,0
|
|
20240321,152000,46207398950,32950,32950,32950,32950,0
|
|
20240321,151900,46207398950,32950,33000,33000,32900,3070
|
|
20240321,151800,46106240800,33000,32900,33000,32900,3383
|
|
20240321,151700,45994814400,32950,32850,32950,32850,1476
|
|
20240321,151600,45946250250,32850,32850,32950,32850,1593
|
|
20240321,151500,45893861150,32850,32850,32900,32800,3142
|
|
20240321,151400,45790600350,32850,32800,32850,32800,2887
|
|
20240321,151300,45695818050,32850,32850,32900,32800,3681
|
|
20240321,151200,45574928700,32850,32850,32900,32850,777
|
|
20240321,151100,45549396550,32850,32850,32900,32850,2136
|
|
20240321,151000,45479228700,32850,32850,32900,32850,1466
|
|
20240321,150900,45431062150,32850,32850,32900,32850,1029
|
|
20240321,150800,45397249050,32900,32950,32950,32850,2470
|
|
20240321,150700,45316077350,32900,32900,32950,32900,1973
|
|
20240321,150600,45251158200,32950,32900,32950,32900,712
|
|
20240321,150500,45227729100,32900,32950,32950,32900,2359
|
|
20240321,150400,45150105050,32950,32900,32950,32900,597
|
|
20240321,150300,45130439750,32950,32950,32950,32900,3521
|
|
20240321,150200,45014552250,32900,32950,32950,32900,1248
|
|
20240321,150100,44973457300,32900,32950,32950,32900,1786
|
|
20240321,150000,44914619400,32950,32950,32950,32900,1280
|
|
20240321,145900,44872479200,32900,32900,32950,32900,3265
|
|
20240321,145800,44764984150,32900,32900,32950,32900,1489
|
|
20240321,145700,44715957800,32950,32900,32950,32900,2096
|
|
20240321,145600,44646908000,32900,32950,32950,32900,1291
|
|
20240321,145500,44604396100,32900,32900,32950,32900,4139
|
|
20240321,145400,44468188150,32950,32900,32950,32900,1409
|
|
20240321,145300,44421780050,32900,32950,33000,32900,1095
|
|
20240321,145200,44385714600,32950,33000,33000,32950,2451
|
|
20240321,145100,44304920550,32950,33050,33050,32950,2595
|
|
20240321,145000,44219270800,33000,33050,33050,33000,1619
|
|
20240321,144900,44165799100,33050,33000,33050,32950,4158
|
|
20240321,144800,44028575350,33000,32900,33000,32900,1483
|
|
20240321,144700,43979686550,32950,32950,33000,32900,2417
|
|
20240321,144600,43900042900,33000,33000,33000,32950,2550
|
|
20240321,144500,43815910750,33000,33000,33000,32950,1048
|
|
20240321,144400,43781330700,33000,32950,33000,32900,1472
|
|
20240321,144300,43732811100,32950,32950,33000,32900,3467
|
|
20240321,144200,43618571550,32900,32900,32950,32850,4278
|
|
20240321,144100,43477794850,32900,32900,32950,32850,3648
|
|
20240321,144000,43357769550,32850,32850,32950,32850,1634
|
|
20240321,143900,43304002050,32850,32900,32900,32850,1563
|
|
20240321,143800,43252589100,32900,32850,32900,32850,2070
|
|
20240321,143700,43184499300,32850,32850,32900,32800,1484
|
|
20240321,143600,43135737250,32900,32850,32900,32850,1366
|
|
20240321,143500,43090817400,32900,32950,32950,32850,2686
|
|
20240321,143400,43002539750,32950,32850,32950,32850,3226
|
|
20240321,143300,42896437750,32900,32800,32900,32800,4055
|
|
20240321,143200,42763178750,32800,32850,32900,32800,7051
|
|
20240321,143100,42531706650,32850,32900,32950,32850,2839
|
|
20240321,143000,42438269300,32900,32850,32950,32850,2788
|
|
20240321,142900,42346491950,32900,32950,32950,32850,2016
|
|
20240321,142800,42280192150,32950,33000,33000,32900,3244
|
|
20240321,142700,42173380100,32950,33000,33000,32950,1477
|
|
20240321,142600,42124676700,33000,33000,33050,32950,2266
|
|
20240321,142500,42049897600,33000,33000,33050,33000,1001
|
|
20240321,142400,42016824550,33050,33050,33050,33000,3379
|
|
20240321,142300,41905247250,33050,33050,33050,32950,3515
|
|
20240321,142200,41789225300,33000,32950,33050,32950,8489
|
|
20240321,142100,41509132850,32950,33000,33000,32950,1794
|
|
20240321,142000,41449960850,33000,33000,33000,32950,1197
|
|
20240321,141900,41410490650,32950,32950,33000,32900,4265
|
|
20240321,141800,41269906650,32950,32900,32950,32850,3696
|
|
20240321,141700,41148297900,32900,32950,32950,32850,2314
|
|
20240321,141600,41072144250,32950,32900,32950,32900,3168
|
|
20240321,141500,40967884150,32950,32950,32950,32900,1633
|
|
20240321,141400,40914094350,32950,32900,32950,32850,2558
|
|
20240321,141300,40829856100,32900,33000,33000,32850,5594
|
|
20240321,141200,40645955550,33000,33000,33000,32900,5244
|
|
20240321,141100,40473080300,32950,32850,33000,32850,2339
|
|
20240321,141000,40396051750,32850,33050,33050,32800,7175
|
|
20240321,140900,40159815100,33050,33000,33050,32900,3789
|
|
20240321,140800,40034803750,33000,32950,33000,32900,2890
|
|
20240321,140700,39939570950,32950,33000,33050,32950,3270
|
|
20240321,140600,39831714800,33050,33050,33100,33000,2439
|
|
20240321,140500,39751137650,33000,32950,33050,32950,2455
|
|
20240321,140400,39670168950,32950,33200,33200,32950,9312
|
|
20240321,140300,39362546400,33200,33300,33300,33150,4358
|
|
20240321,140200,39217756950,33300,33300,33350,33250,2481
|
|
20240321,140100,39135143150,33250,33200,33350,33200,14254
|
|
20240321,140000,38660679500,33150,33200,33250,33150,2771
|
|
20240321,135900,38568696300,33200,33250,33250,33150,8786
|
|
20240321,135800,38276891150,33250,33100,33250,33100,8613
|
|
20240321,135700,37991209800,33150,33150,33150,33100,4327
|
|
20240321,135600,37847915400,33100,33150,33150,33100,1610
|
|
20240321,135500,37794590750,33150,33150,33150,33100,3295
|
|
20240321,135400,37685454250,33100,33250,33250,33100,5378
|
|
20240321,135300,37507027550,33200,33250,33300,33200,7794
|
|
20240321,135200,37247817150,33250,33250,33300,33200,13677
|
|
20240321,135100,36793317600,33250,33000,33300,32950,64216
|
|
20240321,135000,34667626550,33000,32900,33000,32850,23359
|
|
20240321,134900,33898307550,32900,32900,32900,32850,3186
|
|
20240321,134800,33793573800,32900,32900,32900,32850,3031
|
|
20240321,134700,33693869250,32850,32800,32900,32800,10892
|
|
20240321,134600,33335971350,32800,32800,32850,32700,5619
|
|
20240321,134500,33151687100,32800,32750,32800,32650,5411
|
|
20240321,134400,32974593400,32750,32750,32750,32700,3036
|
|
20240321,134300,32875173900,32750,32700,32750,32600,1722
|
|
20240321,134200,32818837650,32700,32700,32750,32600,4119
|
|
20240321,134100,32684205150,32700,32550,32750,32550,10972
|
|
20240321,134000,32325941450,32500,32550,32600,32500,1497
|
|
20240321,133900,32277203050,32550,32600,32600,32550,530
|
|
20240321,133800,32259933850,32550,32600,32600,32550,700
|
|
20240321,133700,32237120850,32600,32550,32600,32500,439
|
|
20240321,133600,32222827050,32500,32550,32600,32500,1629
|
|
20240321,133500,32169800400,32550,32500,32550,32450,1706
|
|
20240321,133400,32114362800,32500,32550,32550,32450,745
|
|
20240321,133300,32090143000,32550,32500,32550,32500,665
|
|
20240321,133200,32068510100,32500,32550,32550,32500,1065
|
|
20240321,133100,32033885200,32500,32550,32550,32500,346
|
|
20240321,133000,32022628700,32550,32550,32550,32450,4099
|
|
20240321,132900,31889431350,32550,32600,32600,32500,1989
|
|
20240321,132800,31824701450,32600,32550,32600,32550,868
|
|
20240321,132700,31796409950,32600,32450,32600,32450,2359
|
|
20240321,132600,31719693350,32500,32550,32550,32500,1215
|
|
20240321,132500,31680200700,32550,32600,32600,32500,2202
|
|
20240321,132400,31608537300,32550,32600,32650,32550,1786
|
|
20240321,132300,31550311600,32600,32700,32700,32600,3076
|
|
20240321,132200,31449855100,32650,32750,32750,32650,4405
|
|
20240321,132100,31305705200,32750,32650,32750,32600,7678
|
|
20240321,132000,31054672850,32650,32700,32700,32600,1882
|
|
20240321,131900,30993228900,32650,32650,32650,32600,1914
|
|
20240321,131800,30930755000,32650,32700,32700,32600,4321
|
|
20240321,131700,30789597450,32700,32450,32700,32450,30099
|
|
20240321,131600,29807307650,32550,32350,32600,32300,34626
|
|
20240321,131500,28681387400,32350,32300,32350,32250,6465
|
|
20240321,131400,28472482750,32300,32350,32350,32250,4732
|
|
20240321,131300,28319622700,32350,32350,32450,32300,16366
|
|
20240321,131200,27789294200,32350,32200,32350,32150,8492
|
|
20240321,131100,27515345200,32200,32200,32200,32150,440
|
|
20240321,131000,27501180850,32150,32150,32150,32100,1290
|
|
20240321,130900,27459714750,32200,32200,32200,32150,2637
|
|
20240321,130800,27374914150,32200,32150,32200,32100,794
|
|
20240321,130700,27349383800,32150,32150,32150,32100,2572
|
|
20240321,130600,27266704700,32150,32150,32150,32100,778
|
|
20240321,130500,27241695050,32150,32100,32150,32100,534
|
|
20240321,130400,27224539300,32150,32150,32150,32100,966
|
|
20240321,130300,27193515200,32150,32150,32150,32100,235
|
|
20240321,130200,27185963100,32150,32100,32150,32100,3336
|
|
20240321,130100,27078869100,32050,32050,32100,32050,902
|
|
20240321,130000,27049927400,32100,32050,32100,32000,502
|
|
20240321,125900,27033836400,32050,32100,32100,32050,2380
|
|
20240321,125800,26957541450,32100,32100,32100,32050,831
|
|
20240321,125700,26930874750,32100,32100,32100,32050,359
|
|
20240321,125600,26919356900,32100,32100,32100,32050,350
|
|
20240321,125500,26908124650,32050,32050,32100,32050,402
|
|
20240321,125400,26895233800,32050,32050,32100,32000,890
|
|
20240321,125300,26866696050,32050,32050,32100,32000,377
|
|
20240321,125200,26854614800,32050,32050,32050,32000,325
|
|
20240321,125100,26844201050,32050,32100,32100,32050,976
|
|
20240321,125000,26812899050,32100,32050,32100,32050,408
|
|
20240321,124900,26799817250,32100,32100,32100,32050,835
|
|
20240321,124800,26773043000,32100,32100,32100,32050,719
|
|
20240321,124700,26749978900,32100,32000,32100,32000,253
|
|
20240321,124600,26741869700,32050,32050,32050,32000,884
|
|
20240321,124500,26713568350,32050,32050,32050,32000,563
|
|
20240321,124400,26695534400,32050,32050,32050,32000,861
|
|
20240321,124300,26667970050,32000,32000,32050,32000,278
|
|
20240321,124200,26659064050,32050,32000,32050,31950,730
|
|
20240321,124100,26635699400,32000,32000,32050,32000,2441
|
|
20240321,124000,26557584000,32000,32050,32050,32000,668
|
|
20240321,123900,26536184800,32050,32050,32100,32000,1565
|
|
20240321,123800,26486061200,32050,32050,32100,32050,118
|
|
20240321,123700,26482274700,32100,32050,32100,32050,369
|
|
20240321,123600,26470436000,32050,32100,32100,32050,471
|
|
20240321,123500,26455325750,32100,32100,32100,32100,534
|
|
20240321,123400,26438184350,32100,32050,32100,32000,1096
|
|
20240321,123300,26403054800,32050,32100,32100,32050,705
|
|
20240321,123200,26380450800,32100,32100,32100,32050,487
|
|
20240321,123100,26364819050,32100,32100,32100,32050,271
|
|
20240321,123000,26356122600,32050,32050,32100,32050,471
|
|
20240321,122900,26341010700,32100,32050,32100,32000,1034
|
|
20240321,122800,26307862900,32100,32100,32100,32050,1311
|
|
20240321,122700,26265798750,32100,32050,32150,32050,3127
|
|
20240321,122600,26165438750,32100,32050,32100,32050,350
|
|
20240321,122500,26154211150,32100,32100,32100,32100,156
|
|
20240321,122400,26149203550,32050,32050,32100,32050,502
|
|
20240321,122300,26133095400,32050,32100,32100,32050,914
|
|
20240321,122200,26103794700,32100,32050,32100,32050,143
|
|
20240321,122100,26099205150,32100,32100,32100,32050,294
|
|
20240321,122000,26089771050,32100,32050,32100,32000,2917
|
|
20240321,121900,25996182100,32050,32000,32050,32000,3703
|
|
20240321,121800,25877676200,32000,32050,32100,32000,2183
|
|
20240321,121700,25807786350,32050,32100,32100,32000,336
|
|
20240321,121600,25797015750,32050,32100,32100,32050,358
|
|
20240321,121500,25785538400,32100,32100,32100,32000,552
|
|
20240321,121400,25767841150,32050,32100,32100,32050,367
|
|
20240321,121300,25756071900,32100,32050,32100,32050,788
|
|
20240321,121200,25730806050,32100,32050,32100,32050,325
|
|
20240321,121100,25720378550,32100,32050,32100,32050,583
|
|
20240321,121000,25701682650,32100,32050,32100,32050,246
|
|
20240321,120900,25693786800,32100,32000,32100,32000,1381
|
|
20240321,120800,25649539450,32000,32050,32050,32000,909
|
|
20240321,120700,25620442100,32000,32050,32050,32000,452
|
|
20240321,120600,25605965950,32050,32050,32050,32000,304
|
|
20240321,120500,25596223650,32050,32000,32050,32000,417
|
|
20240321,120400,25582865850,32000,32050,32050,32000,654
|
|
20240321,120300,25561923450,32050,32050,32050,32000,867
|
|
20240321,120200,25534166050,32050,32000,32050,32000,347
|
|
20240321,120100,25523048050,32000,32050,32050,32000,602
|
|
20240321,120000,25503764150,32050,32000,32050,31950,722
|
|
20240321,115900,25480652250,32000,32050,32050,32000,1655
|
|
20240321,115800,25427678900,32050,32100,32100,32000,1099
|
|
20240321,115700,25392462700,32100,32100,32100,32050,352
|
|
20240321,115600,25381164050,32100,32000,32100,32000,678
|
|
20240321,115500,25359416200,32000,32050,32050,32000,434
|
|
20240321,115400,25345517800,32000,32050,32050,32000,653
|
|
20240321,115300,25324589900,32050,32000,32050,32000,810
|
|
20240321,115200,25298657200,32000,32050,32050,32000,483
|
|
20240321,115100,25283187500,32050,32000,32050,31950,1697
|
|
20240321,115000,25228882950,32000,31950,32000,31950,745
|
|
20240321,114900,25205056150,32000,32000,32000,31950,466
|
|
20240321,114800,25190157700,32000,32000,32000,31950,495
|
|
20240321,114700,25174324400,32000,31950,32000,31950,408
|
|
20240321,114600,25161275150,32000,31950,32000,31950,551
|
|
20240321,114500,25143647450,31950,32000,32000,31950,1930
|
|
20240321,114400,25081916400,31950,32000,32000,31950,542
|
|
20240321,114300,25064582300,32000,31950,32000,31950,178
|
|
20240321,114200,25058888050,32000,32000,32000,31950,788
|
|
20240321,114100,25033691000,32000,31950,32000,31950,497
|
|
20240321,114000,25017791700,31950,31950,32000,31950,140
|
|
20240321,113900,25013317200,32000,31950,32000,31950,576
|
|
20240321,113800,24994897500,32000,31950,32000,31950,264
|
|
20240321,113700,24986451600,31950,32000,32000,31950,946
|
|
20240321,113600,24956212350,32000,31950,32000,31950,549
|
|
20240321,113500,24938655400,32000,32000,32000,31950,1416
|
|
20240321,113400,24893391750,32000,31950,32000,31950,341
|
|
20240321,113300,24882483450,32000,31950,32000,31950,1351
|
|
20240321,113200,24839295400,31950,32000,32000,31950,323
|
|
20240321,113100,24828967350,32000,31950,32000,31950,468
|
|
20240321,113000,24813991950,32000,32000,32000,31950,432
|
|
20240321,112900,24800180750,31950,32000,32000,31950,221
|
|
20240321,112800,24793111700,32000,31950,32000,31950,570
|
|
20240321,112700,24774877250,32000,32000,32000,31950,535
|
|
20240321,112600,24757770750,32000,31950,32000,31950,668
|
|
20240321,112500,24736416300,31950,32000,32000,31950,1420
|
|
20240321,112400,24691032500,32000,31950,32000,31950,642
|
|
20240321,112300,24670497550,32000,32000,32000,31950,1809
|
|
20240321,112200,24612620450,32000,31950,32000,31950,631
|
|
20240321,112100,24592429750,32000,32000,32000,31950,629
|
|
20240321,112000,24572305600,31950,31950,32000,31950,317
|
|
20240321,111900,24562170500,31950,32000,32000,31950,1933
|
|
20240321,111800,24500326850,32000,31900,32100,31900,6057
|
|
20240321,111700,24306572500,31950,31950,31950,31900,453
|
|
20240321,111600,24292111800,31950,31950,31950,31900,486
|
|
20240321,111500,24276591800,31950,31900,31950,31900,746
|
|
20240321,111400,24252771650,31950,31900,31950,31900,863
|
|
20240321,111300,24225229000,31950,31950,31950,31900,734
|
|
20240321,111200,24201796600,31900,31950,32000,31900,1757
|
|
20240321,111100,24145696200,31900,31950,31950,31900,1846
|
|
20240321,111000,24086762100,31950,31950,32000,31900,2170
|
|
20240321,110900,24017422100,32000,32000,32050,31950,1262
|
|
20240321,110800,23977053050,32000,32000,32050,31950,1967
|
|
20240321,110700,23914125150,32000,32000,32100,32000,1423
|
|
20240321,110600,23868558550,32050,32100,32100,32050,1090
|
|
20240321,110500,23833608200,32100,32100,32100,32000,1609
|
|
20240321,110400,23782016950,32050,32050,32100,32050,447
|
|
20240321,110300,23767672750,32050,32100,32100,32050,1124
|
|
20240321,110200,23731622000,32100,31950,32100,31950,1755
|
|
20240321,110100,23675447550,32000,32000,32000,31950,1189
|
|
20240321,110000,23637402550,32000,32100,32100,31950,2089
|
|
20240321,105900,23570498700,32050,32100,32100,32050,540
|
|
20240321,105800,23553184650,32100,32100,32100,32050,593
|
|
20240321,105700,23534159000,32050,32050,32100,32000,932
|
|
20240321,105600,23504276950,32050,32000,32050,31950,2345
|
|
20240321,105500,23429219650,31950,32000,32000,31950,1969
|
|
20240321,105400,23366298200,32000,32000,32000,31950,1104
|
|
20240321,105300,23330990150,31950,31950,32000,31950,2026
|
|
20240321,105200,23266213500,31950,31950,31950,31900,1530
|
|
20240321,105100,23217389200,31950,32000,32000,31900,1874
|
|
20240321,105000,23157519450,31900,32100,32150,31900,13214
|
|
20240321,104900,22734623900,32150,32100,32150,32100,925
|
|
20240321,104800,22704919550,32100,32150,32150,32100,2606
|
|
20240321,104700,22621206100,32150,32200,32250,32150,1426
|
|
20240321,104600,22575314900,32200,32250,32300,32200,1367
|
|
20240321,104500,22531256150,32300,32300,32300,32200,1985
|
|
20240321,104400,22467241200,32300,32300,32350,32250,1855
|
|
20240321,104300,22407334300,32350,32350,32350,32300,1515
|
|
20240321,104200,22358384050,32300,32300,32350,32300,659
|
|
20240321,104100,22337085950,32350,32350,32350,32300,551
|
|
20240321,104000,22319271750,32350,32350,32400,32300,4455
|
|
20240321,103900,22175169900,32300,32350,32350,32300,446
|
|
20240321,103800,22160745050,32350,32400,32400,32300,957
|
|
20240321,103700,22129784150,32400,32300,32400,32300,1963
|
|
20240321,103600,22066327550,32300,32250,32300,32250,811
|
|
20240321,103500,22040143650,32300,32200,32300,32150,4293
|
|
20240321,103400,21901836650,32150,32150,32200,32150,2386
|
|
20240321,103300,21825120250,32200,32200,32200,32050,13990
|
|
20240321,103200,21376277250,32200,32150,32200,32150,2108
|
|
20240321,103100,21308498900,32200,32200,32250,32200,1979
|
|
20240321,103000,21244772800,32200,32200,32250,32150,3916
|
|
20240321,102900,21118765250,32200,32300,32300,32150,4564
|
|
20240321,102800,20971680000,32300,32300,32350,32300,1268
|
|
20240321,102700,20930713250,32350,32300,32350,32300,724
|
|
20240321,102600,20907322100,32300,32350,32350,32300,421
|
|
20240321,102500,20893705450,32350,32350,32350,32300,227
|
|
20240321,102400,20886362950,32300,32300,32350,32300,660
|
|
20240321,102300,20865032900,32300,32300,32350,32300,1221
|
|
20240321,102200,20825577650,32300,32300,32350,32300,1497
|
|
20240321,102100,20777217150,32300,32350,32350,32300,1342
|
|
20240321,102000,20733852900,32300,32350,32400,32300,1661
|
|
20240321,101900,20680140000,32400,32350,32400,32350,500
|
|
20240321,101800,20663957900,32350,32400,32400,32350,704
|
|
20240321,101700,20641171900,32350,32350,32400,32350,1648
|
|
20240321,101600,20587844850,32350,32450,32500,32350,2486
|
|
20240321,101500,20507329850,32500,32400,32500,32400,1722
|
|
20240321,101400,20451454300,32400,32550,32550,32350,6396
|
|
20240321,101300,20243902050,32500,32600,32600,32500,987
|
|
20240321,101200,20211775500,32600,32550,32600,32550,1381
|
|
20240321,101100,20166792950,32600,32600,32600,32550,3037
|
|
20240321,101000,20067890750,32600,32550,32600,32550,904
|
|
20240321,100900,20038432800,32550,32550,32600,32550,1634
|
|
20240321,100800,19985235600,32550,32500,32600,32500,2955
|
|
20240321,100700,19889060150,32500,32500,32550,32450,3078
|
|
20240321,100600,19789030400,32500,32450,32500,32400,1337
|
|
20240321,100500,19745595600,32400,32450,32500,32400,1548
|
|
20240321,100400,19695397450,32450,32400,32550,32400,9651
|
|
20240321,100300,19381897850,32350,32400,32450,32350,1237
|
|
20240321,100200,19341817050,32450,32350,32450,32350,945
|
|
20240321,100100,19311203450,32400,32450,32450,32350,1252
|
|
20240321,100000,19270653400,32400,32350,32450,32300,838
|
|
20240321,095900,19243516850,32350,32500,32500,32300,5400
|
|
20240321,095800,19068463400,32450,32500,32500,32450,1638
|
|
20240321,095700,19015289300,32450,32500,32550,32400,10832
|
|
20240321,095600,18663347250,32450,32300,32450,32300,13157
|
|
20240321,095500,18237065700,32300,32350,32350,32300,1509
|
|
20240321,095400,18188312300,32350,32350,32350,32300,948
|
|
20240321,095300,18157684950,32350,32300,32350,32250,1297
|
|
20240321,095200,18115757000,32300,32250,32350,32200,4453
|
|
20240321,095100,17972003350,32250,32200,32250,32200,1896
|
|
20240321,095000,17910876450,32250,32300,32300,32200,2706
|
|
20240321,094900,17823610900,32300,32200,32300,32200,2925
|
|
20240321,094800,17729284050,32200,32200,32250,32150,3954
|
|
20240321,094700,17601947250,32250,32150,32250,32150,2729
|
|
20240321,094600,17514000500,32150,32100,32250,32100,1973
|
|
20240321,094500,17450507100,32100,32100,32150,32100,1153
|
|
20240321,094400,17413473950,32100,32200,32250,32100,1572
|
|
20240321,094300,17362942950,32250,32300,32300,32250,851
|
|
20240321,094200,17335472050,32300,32300,32350,32250,3828
|
|
20240321,094100,17211763450,32300,32300,32350,32300,2388
|
|
20240321,094000,17134585450,32250,32250,32300,32250,4474
|
|
20240321,093900,16990116400,32300,32100,32300,32100,5080
|
|
20240321,093800,16826721250,32100,32150,32150,32100,1130
|
|
20240321,093700,16790436550,32100,32150,32200,32100,3496
|
|
20240321,093600,16678088800,32150,32200,32200,32100,3311
|
|
20240321,093500,16571624600,32200,32300,32350,32150,3982
|
|
20240321,093400,16443112800,32250,32450,32500,32200,13422
|
|
20240321,093300,16009594950,32500,32400,32500,32400,3454
|
|
20240321,093200,15897509100,32450,32350,32450,32350,5433
|
|
20240321,093100,15721403400,32350,32300,32400,32250,3358
|
|
20240321,093000,15612865750,32300,32300,32400,32250,4944
|
|
20240321,092900,15453197100,32250,32300,32400,32250,4553
|
|
20240321,092800,15306090900,32350,32350,32450,32300,4151
|
|
20240321,092700,15171665400,32300,32450,32450,32250,8245
|
|
20240321,092600,14905133850,32400,32450,32600,32400,6891
|
|
20240321,092500,14681136900,32450,32650,32700,32450,12251
|
|
20240321,092400,14282730900,32650,32700,32900,32650,21812
|
|
20240321,092300,13567687650,32650,32450,32700,32400,50764
|
|
20240321,092200,11915662450,32450,32250,32450,32250,21709
|
|
20240321,092100,11212882800,32250,32250,32300,32200,2390
|
|
20240321,092000,11135737350,32200,32250,32300,32200,11925
|
|
20240321,091900,10751013250,32250,32250,32300,32200,6782
|
|
20240321,091800,10532296950,32300,32100,32300,32100,13874
|
|
20240321,091700,10085766400,32150,32150,32200,32100,3389
|
|
20240321,091600,9976885900,32200,32150,32200,32100,5378
|
|
20240321,091500,9804058800,32200,32150,32200,32100,7534
|
|
20240321,091400,9562011200,32150,32200,32250,32150,8314
|
|
20240321,091300,9294497550,32250,32450,32450,32150,19408
|
|
20240321,091200,8667048800,32400,32300,32450,32300,15822
|
|
20240321,091100,8154638500,32350,32200,32350,32150,31427
|
|
20240321,091000,7140641850,32200,32150,32200,32050,17271
|
|
20240321,090900,6585413100,32100,32050,32200,31950,18401
|
|
20240321,090800,5995012400,32050,32050,32150,32050,15703
|
|
20240321,090700,5491030550,32050,32050,32150,31900,14622
|
|
20240321,090600,5022976200,32050,32000,32250,31950,28173
|
|
20240321,090500,4118483850,32000,31850,32000,31800,25153
|
|
20240321,090400,3315267000,31900,31900,31900,31700,16356
|
|
20240321,090300,2794967950,31850,31850,31900,31800,15375
|
|
20240321,090200,2304866250,31800,31850,31900,31700,11856
|
|
20240321,090100,1927625100,31850,31700,31900,31600,17367
|
|
20240321,090000,1375595650,31700,31600,31700,31450,43018
|