650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,194600,14268035500,32000,32000,32000,32000,0
|
|
20240322,194500,14268035500,32000,32000,32000,32000,0
|
|
20240322,194400,14268035500,32000,32000,32000,32000,0
|
|
20240322,194300,14268035500,32000,32000,32000,32000,0
|
|
20240322,194200,14268035500,32000,32000,32000,32000,0
|
|
20240322,194100,14268035500,32000,32000,32000,32000,0
|
|
20240322,194000,14268035500,32000,32000,32000,32000,0
|
|
20240322,193900,14268035500,32000,32000,32000,32000,0
|
|
20240322,193800,14268035500,32000,32000,32000,32000,0
|
|
20240322,193700,14268035500,32000,32000,32000,32000,0
|
|
20240322,193600,14268035500,32000,32000,32000,32000,0
|
|
20240322,193500,14268035500,32000,32000,32000,32000,0
|
|
20240322,193400,14268035500,32000,32000,32000,32000,0
|
|
20240322,193300,14268035500,32000,32000,32000,32000,0
|
|
20240322,193200,14268035500,32000,32000,32000,32000,0
|
|
20240322,193100,14268035500,32000,32000,32000,32000,0
|
|
20240322,193000,14268035500,32000,32000,32000,32000,0
|
|
20240322,192900,14268035500,32000,32000,32000,32000,0
|
|
20240322,192800,14268035500,32000,32000,32000,32000,0
|
|
20240322,192700,14268035500,32000,32000,32000,32000,0
|
|
20240322,192600,14268035500,32000,32000,32000,32000,0
|
|
20240322,192500,14268035500,32000,32000,32000,32000,0
|
|
20240322,192400,14268035500,32000,32000,32000,32000,0
|
|
20240322,192300,14268035500,32000,32000,32000,32000,0
|
|
20240322,192200,14268035500,32000,32000,32000,32000,0
|
|
20240322,192100,14268035500,32000,32000,32000,32000,0
|
|
20240322,192000,14268035500,32000,32000,32000,32000,0
|
|
20240322,191900,14268035500,32000,32000,32000,32000,0
|
|
20240322,191800,14268035500,32000,32000,32000,32000,0
|
|
20240322,191700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,191600,14268035500,32000,32000,32000,32000,0
|
|
20240322,191500,14268035500,32000,32000,32000,32000,0
|
|
20240322,191400,14268035500,32000,32000,32000,32000,0
|
|
20240322,191300,14268035500,32000,32000,32000,32000,0
|
|
20240322,191200,14268035500,32000,32000,32000,32000,0
|
|
20240322,191100,14268035500,32000,32000,32000,32000,0
|
|
20240322,191000,14268035500,32000,32000,32000,32000,0
|
|
20240322,190900,14268035500,32000,32000,32000,32000,0
|
|
20240322,190800,14268035500,32000,32000,32000,32000,0
|
|
20240322,190700,14268035500,32000,32000,32000,32000,0
|
|
20240322,190600,14268035500,32000,32000,32000,32000,0
|
|
20240322,190500,14268035500,32000,32000,32000,32000,0
|
|
20240322,190400,14268035500,32000,32000,32000,32000,0
|
|
20240322,190300,14268035500,32000,32000,32000,32000,0
|
|
20240322,190200,14268035500,32000,32000,32000,32000,0
|
|
20240322,190100,14268035500,32000,32000,32000,32000,0
|
|
20240322,190000,14268035500,32000,32000,32000,32000,0
|
|
20240322,185900,14268035500,32000,32000,32000,32000,0
|
|
20240322,185800,14268035500,32000,32000,32000,32000,0
|
|
20240322,185700,14268035500,32000,32000,32000,32000,0
|
|
20240322,185600,14268035500,32000,32000,32000,32000,0
|
|
20240322,185500,14268035500,32000,32000,32000,32000,0
|
|
20240322,185400,14268035500,32000,32000,32000,32000,0
|
|
20240322,185300,14268035500,32000,32000,32000,32000,0
|
|
20240322,185200,14268035500,32000,32000,32000,32000,0
|
|
20240322,185100,14268035500,32000,32000,32000,32000,0
|
|
20240322,185000,14268035500,32000,32000,32000,32000,0
|
|
20240322,184900,14268035500,32000,32000,32000,32000,0
|
|
20240322,184800,14268035500,32000,32000,32000,32000,0
|
|
20240322,184700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,184600,14268035500,32000,32000,32000,32000,0
|
|
20240322,184500,14268035500,32000,32000,32000,32000,0
|
|
20240322,184400,14268035500,32000,32000,32000,32000,0
|
|
20240322,184300,14268035500,32000,32000,32000,32000,0
|
|
20240322,184200,14268035500,32000,32000,32000,32000,0
|
|
20240322,184100,14268035500,32000,32000,32000,32000,0
|
|
20240322,184000,14268035500,32000,32000,32000,32000,0
|
|
20240322,183900,14268035500,32000,32000,32000,32000,0
|
|
20240322,183800,14268035500,32000,32000,32000,32000,0
|
|
20240322,183700,14268035500,32000,32000,32000,32000,0
|
|
20240322,183600,14268035500,32000,32000,32000,32000,0
|
|
20240322,183500,14268035500,32000,32000,32000,32000,0
|
|
20240322,183400,14268035500,32000,32000,32000,32000,0
|
|
20240322,183300,14268035500,32000,32000,32000,32000,0
|
|
20240322,183200,14268035500,32000,32000,32000,32000,0
|
|
20240322,183100,14268035500,32000,32000,32000,32000,0
|
|
20240322,183000,14268035500,32000,32000,32000,32000,0
|
|
20240322,182900,14268035500,32000,32000,32000,32000,0
|
|
20240322,182800,14268035500,32000,32000,32000,32000,0
|
|
20240322,182700,14268035500,32000,32000,32000,32000,0
|
|
20240322,182600,14268035500,32000,32000,32000,32000,0
|
|
20240322,182500,14268035500,32000,32000,32000,32000,0
|
|
20240322,182400,14268035500,32000,32000,32000,32000,0
|
|
20240322,182300,14268035500,32000,32000,32000,32000,0
|
|
20240322,182200,14268035500,32000,32000,32000,32000,0
|
|
20240322,182100,14268035500,32000,32000,32000,32000,0
|
|
20240322,182000,14268035500,32000,32000,32000,32000,0
|
|
20240322,181900,14268035500,32000,32000,32000,32000,0
|
|
20240322,181800,14268035500,32000,32000,32000,32000,0
|
|
20240322,181700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,181600,14268035500,32000,32000,32000,32000,0
|
|
20240322,181500,14268035500,32000,32000,32000,32000,0
|
|
20240322,181400,14268035500,32000,32000,32000,32000,0
|
|
20240322,181300,14268035500,32000,32000,32000,32000,0
|
|
20240322,181200,14268035500,32000,32000,32000,32000,0
|
|
20240322,181100,14268035500,32000,32000,32000,32000,0
|
|
20240322,181000,14268035500,32000,32000,32000,32000,0
|
|
20240322,180900,14268035500,32000,32000,32000,32000,0
|
|
20240322,180800,14268035500,32000,32000,32000,32000,0
|
|
20240322,180700,14268035500,32000,32000,32000,32000,0
|
|
20240322,180600,14268035500,32000,32000,32000,32000,0
|
|
20240322,180500,14268035500,32000,32000,32000,32000,0
|
|
20240322,180400,14268035500,32000,32000,32000,32000,0
|
|
20240322,180300,14268035500,32000,32000,32000,32000,0
|
|
20240322,180200,14268035500,32000,32000,32000,32000,0
|
|
20240322,180100,14268035500,32000,32000,32000,32000,0
|
|
20240322,180000,14268035500,32000,32000,32000,32000,0
|
|
20240322,175900,14268035500,32000,32000,32000,32000,0
|
|
20240322,175800,14268035500,32000,32000,32000,32000,0
|
|
20240322,175700,14268035500,32000,32000,32000,32000,0
|
|
20240322,175600,14268035500,32000,32000,32000,32000,0
|
|
20240322,175500,14268035500,32000,32000,32000,32000,0
|
|
20240322,175400,14268035500,32000,32000,32000,32000,0
|
|
20240322,175300,14268035500,32000,32000,32000,32000,0
|
|
20240322,175200,14268035500,32000,32000,32000,32000,0
|
|
20240322,175100,14268035500,32000,32000,32000,32000,0
|
|
20240322,175000,14268035500,32000,32000,32000,32000,0
|
|
20240322,174900,14268035500,32000,32000,32000,32000,0
|
|
20240322,174800,14268035500,32000,32000,32000,32000,0
|
|
20240322,174700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,174600,14268035500,32000,32000,32000,32000,0
|
|
20240322,174500,14268035500,32000,32000,32000,32000,0
|
|
20240322,174400,14268035500,32000,32000,32000,32000,0
|
|
20240322,174300,14268035500,32000,32000,32000,32000,0
|
|
20240322,174200,14268035500,32000,32000,32000,32000,0
|
|
20240322,174100,14268035500,32000,32000,32000,32000,0
|
|
20240322,174000,14268035500,32000,32000,32000,32000,0
|
|
20240322,173900,14268035500,32000,32000,32000,32000,0
|
|
20240322,173800,14268035500,32000,32000,32000,32000,0
|
|
20240322,173700,14268035500,32000,32000,32000,32000,0
|
|
20240322,173600,14268035500,32000,32000,32000,32000,0
|
|
20240322,173500,14268035500,32000,32000,32000,32000,0
|
|
20240322,173400,14268035500,32000,32000,32000,32000,0
|
|
20240322,173300,14268035500,32000,32000,32000,32000,0
|
|
20240322,173200,14268035500,32000,32000,32000,32000,0
|
|
20240322,173100,14268035500,32000,32000,32000,32000,0
|
|
20240322,173000,14268035500,32000,32000,32000,32000,0
|
|
20240322,172900,14268035500,32000,32000,32000,32000,0
|
|
20240322,172800,14268035500,32000,32000,32000,32000,0
|
|
20240322,172700,14268035500,32000,32000,32000,32000,0
|
|
20240322,172600,14268035500,32000,32000,32000,32000,0
|
|
20240322,172500,14268035500,32000,32000,32000,32000,0
|
|
20240322,172400,14268035500,32000,32000,32000,32000,0
|
|
20240322,172300,14268035500,32000,32000,32000,32000,0
|
|
20240322,172200,14268035500,32000,32000,32000,32000,0
|
|
20240322,172100,14268035500,32000,32000,32000,32000,0
|
|
20240322,172000,14268035500,32000,32000,32000,32000,0
|
|
20240322,171900,14268035500,32000,32000,32000,32000,0
|
|
20240322,171800,14268035500,32000,32000,32000,32000,0
|
|
20240322,171700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,171600,14268035500,32000,32000,32000,32000,0
|
|
20240322,171500,14268035500,32000,32000,32000,32000,0
|
|
20240322,171400,14268035500,32000,32000,32000,32000,0
|
|
20240322,171300,14268035500,32000,32000,32000,32000,0
|
|
20240322,171200,14268035500,32000,32000,32000,32000,0
|
|
20240322,171100,14268035500,32000,32000,32000,32000,0
|
|
20240322,171000,14268035500,32000,32000,32000,32000,0
|
|
20240322,170900,14268035500,32000,32000,32000,32000,0
|
|
20240322,170800,14268035500,32000,32000,32000,32000,0
|
|
20240322,170700,14268035500,32000,32000,32000,32000,0
|
|
20240322,170600,14268035500,32000,32000,32000,32000,0
|
|
20240322,170500,14268035500,32000,32000,32000,32000,0
|
|
20240322,170400,14268035500,32000,32000,32000,32000,0
|
|
20240322,170300,14268035500,32000,32000,32000,32000,0
|
|
20240322,170200,14268035500,32000,32000,32000,32000,0
|
|
20240322,170100,14268035500,32000,32000,32000,32000,0
|
|
20240322,170000,14268035500,32000,32000,32000,32000,0
|
|
20240322,165900,14268035500,32000,32000,32000,32000,0
|
|
20240322,165800,14268035500,32000,32000,32000,32000,0
|
|
20240322,165700,14268035500,32000,32000,32000,32000,0
|
|
20240322,165600,14268035500,32000,32000,32000,32000,0
|
|
20240322,165500,14268035500,32000,32000,32000,32000,0
|
|
20240322,165400,14268035500,32000,32000,32000,32000,0
|
|
20240322,165300,14268035500,32000,32000,32000,32000,0
|
|
20240322,165200,14268035500,32000,32000,32000,32000,0
|
|
20240322,165100,14268035500,32000,32000,32000,32000,0
|
|
20240322,165000,14268035500,32000,32000,32000,32000,0
|
|
20240322,164900,14268035500,32000,32000,32000,32000,0
|
|
20240322,164800,14268035500,32000,32000,32000,32000,0
|
|
20240322,164700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,164600,14268035500,32000,32000,32000,32000,0
|
|
20240322,164500,14268035500,32000,32000,32000,32000,0
|
|
20240322,164400,14268035500,32000,32000,32000,32000,0
|
|
20240322,164300,14268035500,32000,32000,32000,32000,0
|
|
20240322,164200,14268035500,32000,32000,32000,32000,0
|
|
20240322,164100,14268035500,32000,32000,32000,32000,0
|
|
20240322,164000,14268035500,32000,32000,32000,32000,0
|
|
20240322,163900,14268035500,32000,32000,32000,32000,0
|
|
20240322,163800,14268035500,32000,32000,32000,32000,0
|
|
20240322,163700,14268035500,32000,32000,32000,32000,0
|
|
20240322,163600,14268035500,32000,32000,32000,32000,0
|
|
20240322,163500,14268035500,32000,32000,32000,32000,0
|
|
20240322,163400,14268035500,32000,32000,32000,32000,0
|
|
20240322,163300,14268035500,32000,32000,32000,32000,0
|
|
20240322,163200,14268035500,32000,32000,32000,32000,0
|
|
20240322,163100,14268035500,32000,32000,32000,32000,0
|
|
20240322,163000,14268035500,32000,32000,32000,32000,0
|
|
20240322,162900,14268035500,32000,32000,32000,32000,0
|
|
20240322,162800,14268035500,32000,32000,32000,32000,0
|
|
20240322,162700,14268035500,32000,32000,32000,32000,0
|
|
20240322,162600,14268035500,32000,32000,32000,32000,0
|
|
20240322,162500,14268035500,32000,32000,32000,32000,0
|
|
20240322,162400,14268035500,32000,32000,32000,32000,0
|
|
20240322,162300,14268035500,32000,32000,32000,32000,0
|
|
20240322,162200,14268035500,32000,32000,32000,32000,0
|
|
20240322,162100,14268035500,32000,32000,32000,32000,0
|
|
20240322,162000,14268035500,32000,32000,32000,32000,0
|
|
20240322,161900,14268035500,32000,32000,32000,32000,0
|
|
20240322,161800,14268035500,32000,32000,32000,32000,0
|
|
20240322,161700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,161600,14268035500,32000,32000,32000,32000,0
|
|
20240322,161500,14268035500,32000,32000,32000,32000,0
|
|
20240322,161400,14268035500,32000,32000,32000,32000,0
|
|
20240322,161300,14268035500,32000,32000,32000,32000,0
|
|
20240322,161200,14268035500,32000,32000,32000,32000,0
|
|
20240322,161100,14268035500,32000,32000,32000,32000,0
|
|
20240322,161000,14268035500,32000,32000,32000,32000,0
|
|
20240322,160900,14268035500,32000,32000,32000,32000,0
|
|
20240322,160800,14268035500,32000,32000,32000,32000,0
|
|
20240322,160700,14268035500,32000,32000,32000,32000,0
|
|
20240322,160600,14268035500,32000,32000,32000,32000,0
|
|
20240322,160500,14268035500,32000,32000,32000,32000,0
|
|
20240322,160400,14268035500,32000,32000,32000,32000,0
|
|
20240322,160300,14268035500,32000,32000,32000,32000,0
|
|
20240322,160200,14268035500,32000,32000,32000,32000,0
|
|
20240322,160100,14268035500,32000,32000,32000,32000,0
|
|
20240322,160000,14268035500,32000,32000,32000,32000,0
|
|
20240322,155900,14268035500,32000,32000,32000,32000,0
|
|
20240322,155800,14268035500,32000,32000,32000,32000,0
|
|
20240322,155700,14268035500,32000,32000,32000,32000,0
|
|
20240322,155600,14268035500,32000,32000,32000,32000,0
|
|
20240322,155500,14268035500,32000,32000,32000,32000,0
|
|
20240322,155400,14268035500,32000,32000,32000,32000,0
|
|
20240322,155300,14268035500,32000,32000,32000,32000,0
|
|
20240322,155200,14268035500,32000,32000,32000,32000,0
|
|
20240322,155100,14268035500,32000,32000,32000,32000,0
|
|
20240322,155000,14268035500,32000,32000,32000,32000,0
|
|
20240322,154900,14268035500,32000,32000,32000,32000,0
|
|
20240322,154800,14268035500,32000,32000,32000,32000,0
|
|
20240322,154700,14268035500,32000,32000,32000,32000,6180
|
|
20240322,154600,14268035500,32000,32000,32000,32000,0
|
|
20240322,154500,14268035500,32000,32000,32000,32000,0
|
|
20240322,154400,14268035500,32000,32000,32000,32000,0
|
|
20240322,154300,14268035500,32000,32000,32000,32000,0
|
|
20240322,154200,14268035500,32000,32000,32000,32000,0
|
|
20240322,154100,14268035500,32000,32000,32000,32000,0
|
|
20240322,154000,14268035500,32000,32000,32000,32000,0
|
|
20240322,153900,14268035500,32000,32000,32000,32000,0
|
|
20240322,153800,14268035500,32000,32000,32000,32000,0
|
|
20240322,153700,14268035500,32000,32000,32000,32000,0
|
|
20240322,153600,14268035500,32000,32000,32000,32000,0
|
|
20240322,153500,14268035500,32000,32000,32000,32000,0
|
|
20240322,153400,14268035500,32000,32000,32000,32000,0
|
|
20240322,153300,14268035500,32000,32000,32000,32000,0
|
|
20240322,153200,14268035500,32000,32000,32000,32000,0
|
|
20240322,153100,14268035500,32000,32000,32000,32000,0
|
|
20240322,153000,14268035500,32000,32000,32000,32000,6180
|
|
20240322,152900,14070275500,32100,32100,32100,32100,0
|
|
20240322,152800,14070275500,32100,32100,32100,32100,0
|
|
20240322,152700,14070275500,32100,32100,32100,32100,0
|
|
20240322,152600,14070275500,32100,32100,32100,32100,0
|
|
20240322,152500,14070275500,32100,32100,32100,32100,0
|
|
20240322,152400,14070275500,32100,32100,32100,32100,0
|
|
20240322,152300,14070275500,32100,32100,32100,32100,0
|
|
20240322,152200,14070275500,32100,32100,32100,32100,0
|
|
20240322,152100,14070275500,32100,32100,32100,32100,0
|
|
20240322,152000,14070275500,32100,32100,32100,32100,0
|
|
20240322,151900,14070275500,32100,32000,32100,32000,916
|
|
20240322,151800,14040909300,32050,32000,32050,32000,539
|
|
20240322,151700,14023655800,32000,32050,32100,32000,402
|
|
20240322,151600,14010778150,32050,32050,32100,32000,593
|
|
20240322,151500,13991773600,32050,32100,32100,32050,722
|
|
20240322,151400,13968628950,32100,32100,32100,32050,1587
|
|
20240322,151300,13917759700,32050,32050,32100,32000,313
|
|
20240322,151200,13907730250,32100,32050,32100,32050,743
|
|
20240322,151100,13883900000,32100,32050,32100,32050,674
|
|
20240322,151000,13862295950,32050,32050,32050,32050,173
|
|
20240322,150900,13856751300,32050,32050,32100,32050,416
|
|
20240322,150800,13843407700,32000,32000,32100,32000,183
|
|
20240322,150700,13837551100,32000,32050,32100,32000,1601
|
|
20240322,150600,13786237900,32050,32050,32100,32050,308
|
|
20240322,150500,13776362500,32050,32050,32100,32050,284
|
|
20240322,150400,13767256300,32050,32100,32150,32050,446
|
|
20240322,150300,13752956950,32050,32050,32150,32050,309
|
|
20240322,150200,13743045400,32050,32100,32150,32050,1345
|
|
20240322,150100,13699868900,32100,32100,32150,32100,1218
|
|
20240322,150000,13660767850,32100,32100,32200,32100,628
|
|
20240322,145900,13640589950,32100,32100,32200,32100,1033
|
|
20240322,145800,13607386800,32150,32150,32150,32100,470
|
|
20240322,145700,13592289750,32100,32100,32200,32100,893
|
|
20240322,145600,13563586450,32100,32150,32150,32100,589
|
|
20240322,145500,13544664650,32100,32100,32150,32050,239
|
|
20240322,145400,13536993200,32050,32100,32150,32050,412
|
|
20240322,145300,13523762250,32100,32100,32150,32100,368
|
|
20240322,145200,13511944700,32150,32150,32150,32100,1430
|
|
20240322,145100,13465987450,32100,32150,32150,32050,392
|
|
20240322,145000,13453400300,32100,32100,32150,32100,333
|
|
20240322,144900,13442704500,32100,32150,32150,32050,306
|
|
20240322,144800,13432887300,32150,32100,32150,32050,407
|
|
20240322,144700,13419828650,32050,32150,32150,32050,226
|
|
20240322,144600,13412572000,32100,32100,32150,32050,660
|
|
20240322,144500,13391391350,32100,32100,32150,32100,409
|
|
20240322,144400,13378255100,32100,32100,32200,32050,2144
|
|
20240322,144300,13309364500,32100,32000,32100,32000,938
|
|
20240322,144200,13279293350,32050,32000,32050,32000,516
|
|
20240322,144100,13262772100,32000,32050,32100,32000,1108
|
|
20240322,144000,13227260750,32050,32050,32100,32050,563
|
|
20240322,143900,13209216100,32050,32050,32100,32050,376
|
|
20240322,143800,13197159350,32050,32050,32100,32050,426
|
|
20240322,143700,13183501400,32050,32050,32100,32050,273
|
|
20240322,143600,13174751450,32000,32000,32100,32000,345
|
|
20240322,143500,13163703350,32000,32000,32050,32000,480
|
|
20240322,143400,13148328250,32000,32000,32050,32000,202
|
|
20240322,143300,13141863950,32000,32000,32050,32000,237
|
|
20240322,143200,13134275750,32000,32000,32050,32000,334
|
|
20240322,143100,13123587100,32000,32000,32050,32000,292
|
|
20240322,143000,13114241200,32000,32000,32050,32000,690
|
|
20240322,142900,13092156800,32000,32000,32050,32000,504
|
|
20240322,142800,13076028550,32000,32000,32050,32000,259
|
|
20240322,142700,13067740050,32050,31900,32050,31900,2381
|
|
20240322,142600,12991542100,31900,31900,32000,31850,1124
|
|
20240322,142500,12955639000,31900,31950,32000,31900,391
|
|
20240322,142400,12943162100,31950,32000,32000,31900,383
|
|
20240322,142300,12930928850,31900,31900,31950,31900,431
|
|
20240322,142200,12917171100,31900,32000,32050,31900,9969
|
|
20240322,142100,12598246650,32000,32000,32050,32000,309
|
|
20240322,142000,12588354400,32000,32050,32050,32000,226
|
|
20240322,141900,12581119750,32000,32000,32050,32000,1177
|
|
20240322,141800,12543455400,32000,32000,32100,32000,404
|
|
20240322,141700,12530519300,32050,32000,32050,32000,81
|
|
20240322,141600,12527924550,32050,32000,32050,32000,982
|
|
20240322,141500,12496466200,32000,32050,32050,32000,590
|
|
20240322,141400,12477565000,32050,32050,32100,32050,126
|
|
20240322,141300,12473526450,32050,32050,32100,32050,373
|
|
20240322,141200,12461571500,32050,32050,32100,32050,213
|
|
20240322,141100,12454742600,32050,32050,32100,32050,154
|
|
20240322,141000,12449804850,32050,32050,32100,32050,241
|
|
20240322,140900,12442080550,32050,32000,32050,32000,510
|
|
20240322,140800,12425748100,32000,32050,32050,32000,318
|
|
20240322,140700,12415570200,32000,32000,32050,32000,194
|
|
20240322,140600,12409360850,32000,32000,32050,32000,687
|
|
20240322,140500,12387352250,32000,31950,32050,31950,1450
|
|
20240322,140400,12340953050,31950,31950,32000,31950,300
|
|
20240322,140300,12331358500,31950,31950,32000,31950,332
|
|
20240322,140200,12320743750,31950,31950,32000,31950,127
|
|
20240322,140100,12316685800,31950,31950,32000,31950,331
|
|
20240322,140000,12306102900,32000,31900,32000,31900,489
|
|
20240322,135900,12290489300,31950,31950,31950,31900,1060
|
|
20240322,135800,12256664100,32000,31900,32000,31900,597
|
|
20240322,135700,12237592550,31950,31950,32000,31900,487
|
|
20240322,135600,12222023250,32000,32050,32050,32000,735
|
|
20240322,135500,12198496600,32000,32000,32100,31900,12188
|
|
20240322,135400,11809049100,32000,32000,32050,31950,1107
|
|
20240322,135300,11773664000,32000,32000,32000,31950,939
|
|
20240322,135200,11743624600,31950,32000,32000,31950,2533
|
|
20240322,135100,11662632000,32000,32000,32000,32000,312
|
|
20240322,135000,11652648000,32050,32000,32050,32000,378
|
|
20240322,134900,11640550400,32000,32000,32000,31950,368
|
|
20240322,134800,11628783650,31950,32000,32050,31950,1489
|
|
20240322,134700,11581136200,32000,32000,32050,32000,427
|
|
20240322,134600,11567467500,32000,32050,32050,32000,445
|
|
20240322,134500,11553220600,32000,32000,32050,32000,701
|
|
20240322,134400,11530782200,32000,32000,32050,32000,241
|
|
20240322,134300,11523069800,32000,32000,32050,32000,365
|
|
20240322,134200,11511381600,32000,32000,32050,32000,271
|
|
20240322,134100,11502709550,32050,32000,32050,32000,247
|
|
20240322,134000,11494799700,32000,32050,32050,32000,428
|
|
20240322,133900,11481092950,32000,32050,32100,32000,658
|
|
20240322,133800,11460015000,32000,32050,32100,32000,1074
|
|
20240322,133700,11425591500,32050,32000,32050,32000,442
|
|
20240322,133600,11411425500,32000,32000,32100,32000,730
|
|
20240322,133500,11388052350,32000,32000,32050,32000,389
|
|
20240322,133400,11375588050,32000,32000,32050,32000,492
|
|
20240322,133300,11359838600,32000,32000,32000,32000,503
|
|
20240322,133200,11343742600,32050,32000,32050,32000,264
|
|
20240322,133100,11335292400,32000,32000,32050,32000,179
|
|
20240322,133000,11329559250,32000,32050,32050,32000,424
|
|
20240322,132900,11315986400,32000,32050,32050,32000,331
|
|
20240322,132800,11305390750,32000,32000,32050,32000,344
|
|
20240322,132700,11294382650,32000,32000,32050,32000,361
|
|
20240322,132600,11282829050,32000,32000,32050,32000,267
|
|
20240322,132500,11274283350,32000,32000,32050,32000,274
|
|
20240322,132400,11265513750,32000,32000,32050,32000,145
|
|
20240322,132300,11260873600,32050,32050,32050,32000,530
|
|
20240322,132200,11243888600,32050,32000,32100,32000,476
|
|
20240322,132100,11228635150,32050,32050,32050,32000,1285
|
|
20240322,132000,11187488500,32050,32000,32050,31950,878
|
|
20240322,131900,11159390900,32000,32100,32100,32000,302
|
|
20240322,131800,11149715050,32050,32050,32100,32050,714
|
|
20240322,131700,11126829800,32050,32150,32150,32050,484
|
|
20240322,131600,11111309500,32150,32150,32150,32050,1380
|
|
20240322,131500,11067014850,32100,32050,32100,32050,1301
|
|
20240322,131400,11025273450,32050,32000,32150,32000,614
|
|
20240322,131300,11005581600,32000,32100,32100,32000,1649
|
|
20240322,131200,10952697300,32050,32050,32100,32000,871
|
|
20240322,131100,10924793750,32050,32000,32050,31950,1003
|
|
20240322,131000,10892699150,31950,31900,32000,31900,511
|
|
20240322,130900,10876366200,31950,32000,32000,31900,448
|
|
20240322,130800,10862065150,31900,31900,32000,31900,213
|
|
20240322,130700,10855263150,31900,31900,31950,31900,467
|
|
20240322,130600,10840360750,31900,31900,32000,31900,261
|
|
20240322,130500,10832029350,31950,31900,31950,31900,311
|
|
20240322,130400,10822105900,31950,31900,31950,31900,202
|
|
20240322,130300,10815661250,31900,32000,32000,31900,620
|
|
20240322,130200,10795857400,31950,31850,31950,31850,622
|
|
20240322,130100,10776007800,31850,31850,31900,31850,239
|
|
20240322,130000,10768395600,31900,31900,31900,31850,330
|
|
20240322,125900,10757881200,31850,31850,31900,31850,360
|
|
20240322,125800,10746415100,31850,31800,31900,31800,500
|
|
20240322,125700,10730511050,31800,31850,31850,31800,482
|
|
20240322,125600,10715182700,31850,31800,31850,31800,293
|
|
20240322,125500,10705856550,31850,31800,31850,31800,242
|
|
20240322,125400,10698151950,31850,31850,31850,31800,399
|
|
20240322,125300,10685458700,31850,31900,31900,31850,157
|
|
20240322,125200,10680456150,31900,31800,31900,31800,374
|
|
20240322,125100,10668543500,31850,31800,31850,31800,511
|
|
20240322,125000,10652280050,31800,31900,31900,31800,9425
|
|
20240322,124900,10352490700,31900,31850,31900,31850,438
|
|
20240322,124800,10338537800,31850,31850,31900,31850,304
|
|
20240322,124700,10328853500,31850,31900,31900,31850,346
|
|
20240322,124600,10317821750,31900,31850,31900,31850,190
|
|
20240322,124500,10311766550,31900,31850,31950,31850,113
|
|
20240322,124400,10308165700,31900,31850,31900,31850,417
|
|
20240322,124300,10294881000,31850,31850,31850,31850,84
|
|
20240322,124200,10292205600,31850,31850,31900,31850,219
|
|
20240322,124100,10285228850,31850,31900,31900,31850,170
|
|
20240322,124000,10279812400,31850,31900,31900,31850,322
|
|
20240322,123900,10269554950,31850,31850,31900,31850,69
|
|
20240322,123800,10267357200,31850,31900,31900,31850,602
|
|
20240322,123700,10248160000,31900,31900,31950,31900,490
|
|
20240322,123600,10232527300,31900,31900,31900,31850,261
|
|
20240322,123500,10224212700,31850,31850,31850,31800,405
|
|
20240322,123400,10211329950,31850,31900,31900,31850,2092
|
|
20240322,123300,10144695750,31900,31900,31950,31850,182
|
|
20240322,123200,10138890200,31850,31850,31950,31850,258
|
|
20240322,123100,10130666250,31850,31900,31950,31850,269
|
|
20240322,123000,10122080500,31900,31950,31950,31900,366
|
|
20240322,122900,10110405050,31950,31850,31950,31850,237
|
|
20240322,122800,10102848150,31850,31950,31950,31850,571
|
|
20240322,122700,10084629050,31950,31950,32050,31950,1018
|
|
20240322,122600,10052102200,32000,32050,32050,32000,767
|
|
20240322,122500,10027553150,32050,32000,32100,32000,296
|
|
20240322,122400,10018073550,32100,31950,32100,31950,2515
|
|
20240322,122300,9937388900,31950,31850,32000,31850,1742
|
|
20240322,122200,9881804550,31850,31850,31900,31850,81
|
|
20240322,122100,9879223150,31900,31850,31900,31850,269
|
|
20240322,122000,9870653750,31850,31850,31900,31850,405
|
|
20240322,121900,9857750350,31850,31850,31900,31850,502
|
|
20240322,121800,9841752650,31850,31800,31900,31800,2497
|
|
20240322,121700,9762328600,31800,31850,31900,31800,921
|
|
20240322,121600,9733016600,31800,31800,31850,31800,170
|
|
20240322,121500,9727610000,31850,31800,31850,31800,221
|
|
20240322,121400,9720578350,31800,31900,31900,31800,598
|
|
20240322,121300,9701537900,31850,31850,31950,31850,869
|
|
20240322,121200,9673820700,31850,31850,31850,31850,145
|
|
20240322,121100,9669202450,31850,31850,31850,31800,184
|
|
20240322,121000,9663343350,31850,31900,31900,31850,293
|
|
20240322,120900,9654008400,31900,31850,31900,31850,340
|
|
20240322,120800,9643175300,31850,31850,31850,31850,186
|
|
20240322,120700,9637251200,31900,31850,31900,31850,207
|
|
20240322,120600,9630655100,31850,31850,31900,31850,581
|
|
20240322,120500,9612146550,31850,31800,31900,31800,192
|
|
20240322,120400,9606033500,31800,31800,31900,31800,244
|
|
20240322,120300,9598269700,31850,31800,31850,31800,283
|
|
20240322,120200,9589265550,31850,31800,31850,31800,299
|
|
20240322,120100,9579748450,31800,31800,31850,31800,152
|
|
20240322,120000,9574913000,31800,31800,31850,31800,502
|
|
20240322,115900,9558936000,31800,31800,31900,31800,433
|
|
20240322,115800,9545164500,31800,31800,31900,31800,429
|
|
20240322,115700,9531511250,31800,31850,31850,31800,366
|
|
20240322,115600,9519870800,31800,31800,31800,31800,175
|
|
20240322,115500,9514305800,31800,31850,31900,31800,264
|
|
20240322,115400,9505903650,31850,31800,31900,31800,249
|
|
20240322,115300,9497975150,31800,31850,31900,31800,500
|
|
20240322,115200,9482043750,31850,31850,31900,31850,266
|
|
20240322,115100,9473571150,31850,31850,31900,31850,254
|
|
20240322,115000,9465478000,31850,31850,31900,31850,171
|
|
20240322,114900,9460030900,31900,31900,31900,31850,473
|
|
20240322,114800,9444960200,31900,31950,31950,31850,555
|
|
20240322,114700,9427259400,31900,31900,31950,31900,239
|
|
20240322,114600,9419633500,31900,31900,31950,31900,777
|
|
20240322,114500,9394845600,31850,31850,31900,31850,735
|
|
20240322,114400,9371435750,31850,31850,31900,31850,287
|
|
20240322,114300,9362293250,31900,31850,31900,31850,166
|
|
20240322,114200,9357004500,31850,31800,31900,31800,395
|
|
20240322,114100,9344433400,31850,31800,31850,31800,148
|
|
20240322,114000,9339726600,31800,31750,31850,31750,649
|
|
20240322,113900,9319086700,31800,31800,31850,31800,899
|
|
20240322,113800,9290496750,31800,31850,31850,31800,1142
|
|
20240322,113700,9254178200,31850,31850,31850,31800,152
|
|
20240322,113600,9249340850,31800,31800,31850,31800,427
|
|
20240322,113500,9235760700,31850,31900,31900,31850,838
|
|
20240322,113400,9209068350,31850,31900,31900,31850,301
|
|
20240322,113300,9199481200,31900,31850,31900,31850,156
|
|
20240322,113200,9194510200,31850,31900,31950,31850,2301
|
|
20240322,113100,9121169500,31900,31900,31950,31900,340
|
|
20240322,113000,9110321850,31900,31900,32000,31900,364
|
|
20240322,112900,9098694000,32000,31950,32000,31900,1610
|
|
20240322,112800,9047247300,31900,31850,31950,31850,1426
|
|
20240322,112700,9001758750,31900,31800,31900,31800,3201
|
|
20240322,112600,8899812900,31800,31800,31850,31800,2039
|
|
20240322,112500,8834968700,31800,31850,31850,31800,2931
|
|
20240322,112400,8741622650,31850,31850,31900,31850,537
|
|
20240322,112300,8724515250,31850,31850,31900,31850,373
|
|
20240322,112200,8712633350,31850,31850,31900,31850,324
|
|
20240322,112100,8702311900,31850,31850,31900,31850,312
|
|
20240322,112000,8692371000,31900,31900,31900,31850,687
|
|
20240322,111900,8670471850,31900,31900,31950,31850,1592
|
|
20240322,111800,8619710050,31900,31900,31950,31900,2114
|
|
20240322,111700,8552272350,31950,32000,32100,31900,20802
|
|
20240322,111600,7886721600,32000,32050,32100,32000,519
|
|
20240322,111500,7870111150,32050,32000,32100,32000,762
|
|
20240322,111400,7845696450,32000,32000,32050,32000,607
|
|
20240322,111300,7826257850,32050,32100,32100,32000,3316
|
|
20240322,111200,7719981000,32050,32100,32100,32050,328
|
|
20240322,111100,7709468400,32100,32050,32100,32050,2794
|
|
20240322,111000,7619913950,32050,32100,32150,32050,182
|
|
20240322,110900,7614071700,32150,32100,32150,32050,266
|
|
20240322,110800,7605539150,32100,32100,32150,32100,412
|
|
20240322,110700,7592312150,32150,32100,32150,32100,1905
|
|
20240322,110600,7531127250,32100,32150,32150,32100,162
|
|
20240322,110500,7525923100,32150,32100,32150,32100,502
|
|
20240322,110400,7509807250,32150,32150,32150,32100,717
|
|
20240322,110300,7486786600,32150,32150,32200,32150,516
|
|
20240322,110200,7470184050,32150,32100,32150,32100,318
|
|
20240322,110100,7459964050,32100,32150,32150,32050,541
|
|
20240322,110000,7442595000,32100,32100,32150,32050,189
|
|
20240322,105900,7436530350,32100,32100,32100,32050,475
|
|
20240322,105800,7421296750,32050,32050,32100,32050,139
|
|
20240322,105700,7416839850,32150,32050,32150,32050,738
|
|
20240322,105600,7393169150,32050,32100,32100,32050,602
|
|
20240322,105500,7373855750,32100,32100,32100,32050,553
|
|
20240322,105400,7356125000,32050,32050,32100,32050,445
|
|
20240322,105300,7341858100,32050,32100,32100,32050,2070
|
|
20240322,105200,7275503550,32050,32100,32150,32050,960
|
|
20240322,105100,7244716650,32100,32100,32150,32100,762
|
|
20240322,105000,7220255550,32100,32100,32150,32050,5868
|
|
20240322,104900,7031896750,32150,32150,32150,32100,3976
|
|
20240322,104800,6904246600,32150,32150,32200,32150,1204
|
|
20240322,104700,6865536450,32150,32200,32200,32150,391
|
|
20240322,104600,6852965450,32200,32200,32200,32150,236
|
|
20240322,104500,6845369050,32200,32200,32200,32150,1036
|
|
20240322,104400,6812058350,32200,32150,32200,32100,2759
|
|
20240322,104300,6723305250,32150,32100,32150,32100,638
|
|
20240322,104200,6702797800,32150,32100,32150,32100,1070
|
|
20240322,104100,6668446250,32150,32200,32200,32100,2370
|
|
20240322,104000,6592259850,32200,32150,32200,32150,509
|
|
20240322,103900,6575887900,32150,32150,32200,32150,1523
|
|
20240322,103800,6526917350,32150,32150,32200,32150,2418
|
|
20240322,103700,6449178550,32150,32200,32200,32150,100
|
|
20240322,103600,6445960050,32200,32200,32250,32150,1072
|
|
20240322,103500,6411465900,32250,32200,32250,32200,619
|
|
20240322,103400,6391529900,32200,32200,32200,32150,769
|
|
20240322,103300,6366780400,32200,32150,32200,32150,533
|
|
20240322,103200,6349623900,32150,32150,32200,32100,876
|
|
20240322,103100,6321461800,32150,32200,32200,32150,2342
|
|
20240322,103000,6246139900,32200,32200,32250,32200,1547
|
|
20240322,102900,6196324750,32200,32250,32300,32200,487
|
|
20240322,102800,6180627550,32250,32300,32300,32200,95
|
|
20240322,102700,6177562100,32300,32300,32300,32200,1251
|
|
20240322,102600,6137214250,32300,32350,32350,32250,1419
|
|
20240322,102500,6091407050,32350,32400,32400,32300,2131
|
|
20240322,102400,6022475350,32400,32400,32450,32350,1021
|
|
20240322,102300,5989398350,32450,32450,32450,32400,406
|
|
20240322,102200,5976235100,32450,32500,32500,32450,1142
|
|
20240322,102100,5939148950,32550,32550,32600,32500,431
|
|
20240322,102000,5925123750,32550,32650,32650,32550,872
|
|
20240322,101900,5896700550,32600,32650,32650,32600,552
|
|
20240322,101800,5878683350,32650,32600,32650,32550,453
|
|
20240322,101700,5863903450,32600,32550,32600,32500,684
|
|
20240322,101600,5841639950,32500,32550,32600,32500,450
|
|
20240322,101500,5826979000,32600,32600,32650,32500,2335
|
|
20240322,101400,5750861500,32600,32550,32650,32450,389
|
|
20240322,101300,5738198950,32500,32450,32650,32450,1279
|
|
20240322,101200,5696579850,32400,32450,32500,32400,1016
|
|
20240322,101100,5663598800,32450,32500,32500,32450,863
|
|
20240322,101000,5635581350,32500,32500,32550,32450,1617
|
|
20240322,100900,5583030850,32550,32600,32600,32500,1179
|
|
20240322,100800,5544668200,32600,32450,32600,32400,2637
|
|
20240322,100700,5458930050,32500,32450,32500,32400,907
|
|
20240322,100600,5429502900,32450,32500,32550,32400,590
|
|
20240322,100500,5410348200,32550,32450,32550,32400,2549
|
|
20240322,100400,5327548200,32450,32400,32450,32400,333
|
|
20240322,100300,5316746800,32450,32400,32450,32350,1163
|
|
20240322,100200,5279073750,32400,32450,32450,32350,313
|
|
20240322,100100,5268934100,32450,32400,32450,32400,323
|
|
20240322,100000,5258458900,32400,32400,32450,32350,377
|
|
20240322,095900,5246241300,32350,32400,32450,32350,894
|
|
20240322,095800,5217278700,32350,32500,32500,32350,870
|
|
20240322,095700,5189079000,32450,32450,32500,32400,216
|
|
20240322,095600,5182066050,32450,32500,32500,32400,618
|
|
20240322,095500,5162007100,32450,32450,32500,32400,378
|
|
20240322,095400,5149749900,32450,32500,32500,32400,325
|
|
20240322,095300,5139194800,32500,32400,32500,32400,1376
|
|
20240322,095200,5094517900,32450,32400,32450,32350,646
|
|
20240322,095100,5073587500,32450,32500,32500,32400,993
|
|
20240322,095000,5041371850,32500,32500,32500,32450,368
|
|
20240322,094900,5029420050,32500,32500,32500,32450,386
|
|
20240322,094800,5016882900,32450,32450,32500,32450,149
|
|
20240322,094700,5012045300,32450,32500,32500,32450,472
|
|
20240322,094600,4996714150,32500,32450,32500,32400,1398
|
|
20240322,094500,4951360800,32450,32450,32500,32400,2003
|
|
20240322,094400,4886337300,32400,32350,32400,32300,1598
|
|
20240322,094300,4834605150,32350,32200,32350,32150,1441
|
|
20240322,094200,4788143150,32150,32150,32200,32150,6738
|
|
20240322,094100,4571418750,32150,32200,32200,32150,447
|
|
20240322,094000,4557031500,32200,32250,32250,32200,823
|
|
20240322,093900,4530512000,32300,32250,32300,32250,761
|
|
20240322,093800,4505946850,32250,32100,32250,32100,3392
|
|
20240322,093700,4396861450,32150,32150,32150,32100,1694
|
|
20240322,093600,4342466350,32150,32150,32200,32100,2682
|
|
20240322,093500,4256289950,32150,32200,32200,32150,1656
|
|
20240322,093400,4203046450,32200,32200,32300,32200,2308
|
|
20240322,093300,4128720350,32250,32350,32350,32250,4186
|
|
20240322,093200,3993601350,32300,32300,32350,32300,1039
|
|
20240322,093100,3960011100,32300,32350,32400,32300,1478
|
|
20240322,093000,3912220600,32350,32350,32350,32300,1391
|
|
20240322,092900,3867238950,32350,32450,32450,32350,5090
|
|
20240322,092800,3702275450,32500,32500,32550,32450,2201
|
|
20240322,092700,3630742650,32550,32500,32550,32500,3128
|
|
20240322,092600,3528981400,32500,32550,32550,32500,1441
|
|
20240322,092500,3482141850,32500,32500,32550,32500,277
|
|
20240322,092400,3473134550,32500,32500,32600,32500,1075
|
|
20240322,092300,3438162750,32500,32550,32550,32500,3667
|
|
20240322,092200,3318965700,32550,32550,32600,32500,2665
|
|
20240322,092100,3232255050,32550,32600,32650,32550,4333
|
|
20240322,092000,3091080350,32600,32600,32750,32550,3635
|
|
20240322,091900,2972470150,32600,32500,32600,32500,1974
|
|
20240322,091800,2908131200,32500,32400,32600,32350,6036
|
|
20240322,091700,2711930750,32350,32450,32450,32300,5390
|
|
20240322,091600,2537466450,32450,32500,32550,32400,2035
|
|
20240322,091500,2471424250,32550,32450,32550,32400,481
|
|
20240322,091400,2455804800,32450,32550,32600,32400,2834
|
|
20240322,091300,2363708850,32500,32500,32600,32450,1076
|
|
20240322,091200,2328717050,32550,32550,32600,32500,1299
|
|
20240322,091100,2286439400,32550,32400,32600,32400,2659
|
|
20240322,091000,2200005150,32400,32500,32550,32400,5241
|
|
20240322,090900,2029777950,32500,32600,32650,32500,5321
|
|
20240322,090800,1856590000,32600,32750,32750,32600,3145
|
|
20240322,090700,1753880550,32700,32800,32800,32700,1983
|
|
20240322,090600,1688940200,32850,32850,33000,32650,2381
|
|
20240322,090500,1610901450,32950,32950,33000,32600,14788
|
|
20240322,090400,1126737350,32900,32750,33000,32700,3209
|
|
20240322,090300,1021237050,32700,32550,32700,32550,3893
|
|
20240322,090200,894395200,32600,32700,32750,32550,7636
|
|
20240322,090100,644991050,32750,32900,33000,32700,5485
|
|
20240322,090000,464751750,32900,33000,33050,32850,12997
|