647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,194300,37258545350,28250,28250,28250,28250,0
|
|
20240314,194200,37258545350,28250,28250,28250,28250,0
|
|
20240314,194100,37258545350,28250,28250,28250,28250,0
|
|
20240314,194000,37258545350,28250,28250,28250,28250,0
|
|
20240314,193900,37258545350,28250,28250,28250,28250,0
|
|
20240314,193800,37258545350,28250,28250,28250,28250,0
|
|
20240314,193700,37258545350,28250,28250,28250,28250,0
|
|
20240314,193600,37258545350,28250,28250,28250,28250,0
|
|
20240314,193500,37258545350,28250,28250,28250,28250,0
|
|
20240314,193400,37258545350,28250,28250,28250,28250,0
|
|
20240314,193300,37258545350,28250,28250,28250,28250,0
|
|
20240314,193200,37258545350,28250,28250,28250,28250,0
|
|
20240314,193100,37258545350,28250,28250,28250,28250,0
|
|
20240314,193000,37258545350,28250,28250,28250,28250,0
|
|
20240314,192900,37258545350,28250,28250,28250,28250,0
|
|
20240314,192800,37258545350,28250,28250,28250,28250,0
|
|
20240314,192700,37258545350,28250,28250,28250,28250,0
|
|
20240314,192600,37258545350,28250,28250,28250,28250,0
|
|
20240314,192500,37258545350,28250,28250,28250,28250,0
|
|
20240314,192400,37258545350,28250,28250,28250,28250,0
|
|
20240314,192300,37258545350,28250,28250,28250,28250,0
|
|
20240314,192200,37258545350,28250,28250,28250,28250,0
|
|
20240314,192100,37258545350,28250,28250,28250,28250,0
|
|
20240314,192000,37258545350,28250,28250,28250,28250,0
|
|
20240314,191900,37258545350,28250,28250,28250,28250,0
|
|
20240314,191800,37258545350,28250,28250,28250,28250,0
|
|
20240314,191700,37258545350,28250,28250,28250,28250,0
|
|
20240314,191600,37258545350,28250,28250,28250,28250,0
|
|
20240314,191500,37258545350,28250,28250,28250,28250,0
|
|
20240314,191400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,191300,37258545350,28250,28250,28250,28250,0
|
|
20240314,191200,37258545350,28250,28250,28250,28250,0
|
|
20240314,191100,37258545350,28250,28250,28250,28250,0
|
|
20240314,191000,37258545350,28250,28250,28250,28250,0
|
|
20240314,190900,37258545350,28250,28250,28250,28250,0
|
|
20240314,190800,37258545350,28250,28250,28250,28250,0
|
|
20240314,190700,37258545350,28250,28250,28250,28250,0
|
|
20240314,190600,37258545350,28250,28250,28250,28250,0
|
|
20240314,190500,37258545350,28250,28250,28250,28250,0
|
|
20240314,190400,37258545350,28250,28250,28250,28250,0
|
|
20240314,190300,37258545350,28250,28250,28250,28250,0
|
|
20240314,190200,37258545350,28250,28250,28250,28250,0
|
|
20240314,190100,37258545350,28250,28250,28250,28250,0
|
|
20240314,190000,37258545350,28250,28250,28250,28250,0
|
|
20240314,185900,37258545350,28250,28250,28250,28250,0
|
|
20240314,185800,37258545350,28250,28250,28250,28250,0
|
|
20240314,185700,37258545350,28250,28250,28250,28250,0
|
|
20240314,185600,37258545350,28250,28250,28250,28250,0
|
|
20240314,185500,37258545350,28250,28250,28250,28250,0
|
|
20240314,185400,37258545350,28250,28250,28250,28250,0
|
|
20240314,185300,37258545350,28250,28250,28250,28250,0
|
|
20240314,185200,37258545350,28250,28250,28250,28250,0
|
|
20240314,185100,37258545350,28250,28250,28250,28250,0
|
|
20240314,185000,37258545350,28250,28250,28250,28250,0
|
|
20240314,184900,37258545350,28250,28250,28250,28250,0
|
|
20240314,184800,37258545350,28250,28250,28250,28250,0
|
|
20240314,184700,37258545350,28250,28250,28250,28250,0
|
|
20240314,184600,37258545350,28250,28250,28250,28250,0
|
|
20240314,184500,37258545350,28250,28250,28250,28250,0
|
|
20240314,184400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,184300,37258545350,28250,28250,28250,28250,0
|
|
20240314,184200,37258545350,28250,28250,28250,28250,0
|
|
20240314,184100,37258545350,28250,28250,28250,28250,0
|
|
20240314,184000,37258545350,28250,28250,28250,28250,0
|
|
20240314,183900,37258545350,28250,28250,28250,28250,0
|
|
20240314,183800,37258545350,28250,28250,28250,28250,0
|
|
20240314,183700,37258545350,28250,28250,28250,28250,0
|
|
20240314,183600,37258545350,28250,28250,28250,28250,0
|
|
20240314,183500,37258545350,28250,28250,28250,28250,0
|
|
20240314,183400,37258545350,28250,28250,28250,28250,0
|
|
20240314,183300,37258545350,28250,28250,28250,28250,0
|
|
20240314,183200,37258545350,28250,28250,28250,28250,0
|
|
20240314,183100,37258545350,28250,28250,28250,28250,0
|
|
20240314,183000,37258545350,28250,28250,28250,28250,0
|
|
20240314,182900,37258545350,28250,28250,28250,28250,0
|
|
20240314,182800,37258545350,28250,28250,28250,28250,0
|
|
20240314,182700,37258545350,28250,28250,28250,28250,0
|
|
20240314,182600,37258545350,28250,28250,28250,28250,0
|
|
20240314,182500,37258545350,28250,28250,28250,28250,0
|
|
20240314,182400,37258545350,28250,28250,28250,28250,0
|
|
20240314,182300,37258545350,28250,28250,28250,28250,0
|
|
20240314,182200,37258545350,28250,28250,28250,28250,0
|
|
20240314,182100,37258545350,28250,28250,28250,28250,0
|
|
20240314,182000,37258545350,28250,28250,28250,28250,0
|
|
20240314,181900,37258545350,28250,28250,28250,28250,0
|
|
20240314,181800,37258545350,28250,28250,28250,28250,0
|
|
20240314,181700,37258545350,28250,28250,28250,28250,0
|
|
20240314,181600,37258545350,28250,28250,28250,28250,0
|
|
20240314,181500,37258545350,28250,28250,28250,28250,0
|
|
20240314,181400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,181300,37258545350,28250,28250,28250,28250,0
|
|
20240314,181200,37258545350,28250,28250,28250,28250,0
|
|
20240314,181100,37258545350,28250,28250,28250,28250,0
|
|
20240314,181000,37258545350,28250,28250,28250,28250,0
|
|
20240314,180900,37258545350,28250,28250,28250,28250,0
|
|
20240314,180800,37258545350,28250,28250,28250,28250,0
|
|
20240314,180700,37258545350,28250,28250,28250,28250,0
|
|
20240314,180600,37258545350,28250,28250,28250,28250,0
|
|
20240314,180500,37258545350,28250,28250,28250,28250,0
|
|
20240314,180400,37258545350,28250,28250,28250,28250,0
|
|
20240314,180300,37258545350,28250,28250,28250,28250,0
|
|
20240314,180200,37258545350,28250,28250,28250,28250,0
|
|
20240314,180100,37258545350,28250,28250,28250,28250,0
|
|
20240314,180000,37258545350,28250,28250,28250,28250,0
|
|
20240314,175900,37258545350,28250,28250,28250,28250,0
|
|
20240314,175800,37258545350,28250,28250,28250,28250,0
|
|
20240314,175700,37258545350,28250,28250,28250,28250,0
|
|
20240314,175600,37258545350,28250,28250,28250,28250,0
|
|
20240314,175500,37258545350,28250,28250,28250,28250,0
|
|
20240314,175400,37258545350,28250,28250,28250,28250,0
|
|
20240314,175300,37258545350,28250,28250,28250,28250,0
|
|
20240314,175200,37258545350,28250,28250,28250,28250,0
|
|
20240314,175100,37258545350,28250,28250,28250,28250,0
|
|
20240314,175000,37258545350,28250,28250,28250,28250,0
|
|
20240314,174900,37258545350,28250,28250,28250,28250,0
|
|
20240314,174800,37258545350,28250,28250,28250,28250,0
|
|
20240314,174700,37258545350,28250,28250,28250,28250,0
|
|
20240314,174600,37258545350,28250,28250,28250,28250,0
|
|
20240314,174500,37258545350,28250,28250,28250,28250,0
|
|
20240314,174400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,174300,37258545350,28250,28250,28250,28250,0
|
|
20240314,174200,37258545350,28250,28250,28250,28250,0
|
|
20240314,174100,37258545350,28250,28250,28250,28250,0
|
|
20240314,174000,37258545350,28250,28250,28250,28250,0
|
|
20240314,173900,37258545350,28250,28250,28250,28250,0
|
|
20240314,173800,37258545350,28250,28250,28250,28250,0
|
|
20240314,173700,37258545350,28250,28250,28250,28250,0
|
|
20240314,173600,37258545350,28250,28250,28250,28250,0
|
|
20240314,173500,37258545350,28250,28250,28250,28250,0
|
|
20240314,173400,37258545350,28250,28250,28250,28250,0
|
|
20240314,173300,37258545350,28250,28250,28250,28250,0
|
|
20240314,173200,37258545350,28250,28250,28250,28250,0
|
|
20240314,173100,37258545350,28250,28250,28250,28250,0
|
|
20240314,173000,37258545350,28250,28250,28250,28250,0
|
|
20240314,172900,37258545350,28250,28250,28250,28250,0
|
|
20240314,172800,37258545350,28250,28250,28250,28250,0
|
|
20240314,172700,37258545350,28250,28250,28250,28250,0
|
|
20240314,172600,37258545350,28250,28250,28250,28250,0
|
|
20240314,172500,37258545350,28250,28250,28250,28250,0
|
|
20240314,172400,37258545350,28250,28250,28250,28250,0
|
|
20240314,172300,37258545350,28250,28250,28250,28250,0
|
|
20240314,172200,37258545350,28250,28250,28250,28250,0
|
|
20240314,172100,37258545350,28250,28250,28250,28250,0
|
|
20240314,172000,37258545350,28250,28250,28250,28250,0
|
|
20240314,171900,37258545350,28250,28250,28250,28250,0
|
|
20240314,171800,37258545350,28250,28250,28250,28250,0
|
|
20240314,171700,37258545350,28250,28250,28250,28250,0
|
|
20240314,171600,37258545350,28250,28250,28250,28250,0
|
|
20240314,171500,37258545350,28250,28250,28250,28250,0
|
|
20240314,171400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,171300,37258545350,28250,28250,28250,28250,0
|
|
20240314,171200,37258545350,28250,28250,28250,28250,0
|
|
20240314,171100,37258545350,28250,28250,28250,28250,0
|
|
20240314,171000,37258545350,28250,28250,28250,28250,0
|
|
20240314,170900,37258545350,28250,28250,28250,28250,0
|
|
20240314,170800,37258545350,28250,28250,28250,28250,0
|
|
20240314,170700,37258545350,28250,28250,28250,28250,0
|
|
20240314,170600,37258545350,28250,28250,28250,28250,0
|
|
20240314,170500,37258545350,28250,28250,28250,28250,0
|
|
20240314,170400,37258545350,28250,28250,28250,28250,0
|
|
20240314,170300,37258545350,28250,28250,28250,28250,0
|
|
20240314,170200,37258545350,28250,28250,28250,28250,0
|
|
20240314,170100,37258545350,28250,28250,28250,28250,0
|
|
20240314,170000,37258545350,28250,28250,28250,28250,0
|
|
20240314,165900,37258545350,28250,28250,28250,28250,0
|
|
20240314,165800,37258545350,28250,28250,28250,28250,0
|
|
20240314,165700,37258545350,28250,28250,28250,28250,0
|
|
20240314,165600,37258545350,28250,28250,28250,28250,0
|
|
20240314,165500,37258545350,28250,28250,28250,28250,0
|
|
20240314,165400,37258545350,28250,28250,28250,28250,0
|
|
20240314,165300,37258545350,28250,28250,28250,28250,0
|
|
20240314,165200,37258545350,28250,28250,28250,28250,0
|
|
20240314,165100,37258545350,28250,28250,28250,28250,0
|
|
20240314,165000,37258545350,28250,28250,28250,28250,0
|
|
20240314,164900,37258545350,28250,28250,28250,28250,0
|
|
20240314,164800,37258545350,28250,28250,28250,28250,0
|
|
20240314,164700,37258545350,28250,28250,28250,28250,0
|
|
20240314,164600,37258545350,28250,28250,28250,28250,0
|
|
20240314,164500,37258545350,28250,28250,28250,28250,0
|
|
20240314,164400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,164300,37258545350,28250,28250,28250,28250,0
|
|
20240314,164200,37258545350,28250,28250,28250,28250,0
|
|
20240314,164100,37258545350,28250,28250,28250,28250,0
|
|
20240314,164000,37258545350,28250,28250,28250,28250,0
|
|
20240314,163900,37258545350,28250,28250,28250,28250,0
|
|
20240314,163800,37258545350,28250,28250,28250,28250,0
|
|
20240314,163700,37258545350,28250,28250,28250,28250,0
|
|
20240314,163600,37258545350,28250,28250,28250,28250,0
|
|
20240314,163500,37258545350,28250,28250,28250,28250,0
|
|
20240314,163400,37258545350,28250,28250,28250,28250,0
|
|
20240314,163300,37258545350,28250,28250,28250,28250,0
|
|
20240314,163200,37258545350,28250,28250,28250,28250,0
|
|
20240314,163100,37258545350,28250,28250,28250,28250,0
|
|
20240314,163000,37258545350,28250,28250,28250,28250,0
|
|
20240314,162900,37258545350,28250,28250,28250,28250,0
|
|
20240314,162800,37258545350,28250,28250,28250,28250,0
|
|
20240314,162700,37258545350,28250,28250,28250,28250,0
|
|
20240314,162600,37258545350,28250,28250,28250,28250,0
|
|
20240314,162500,37258545350,28250,28250,28250,28250,0
|
|
20240314,162400,37258545350,28250,28250,28250,28250,0
|
|
20240314,162300,37258545350,28250,28250,28250,28250,0
|
|
20240314,162200,37258545350,28250,28250,28250,28250,0
|
|
20240314,162100,37258545350,28250,28250,28250,28250,0
|
|
20240314,162000,37258545350,28250,28250,28250,28250,0
|
|
20240314,161900,37258545350,28250,28250,28250,28250,0
|
|
20240314,161800,37258545350,28250,28250,28250,28250,0
|
|
20240314,161700,37258545350,28250,28250,28250,28250,0
|
|
20240314,161600,37258545350,28250,28250,28250,28250,0
|
|
20240314,161500,37258545350,28250,28250,28250,28250,0
|
|
20240314,161400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,161300,37258545350,28250,28250,28250,28250,0
|
|
20240314,161200,37258545350,28250,28250,28250,28250,0
|
|
20240314,161100,37258545350,28250,28250,28250,28250,0
|
|
20240314,161000,37258545350,28250,28250,28250,28250,0
|
|
20240314,160900,37258545350,28250,28250,28250,28250,0
|
|
20240314,160800,37258545350,28250,28250,28250,28250,0
|
|
20240314,160700,37258545350,28250,28250,28250,28250,0
|
|
20240314,160600,37258545350,28250,28250,28250,28250,0
|
|
20240314,160500,37258545350,28250,28250,28250,28250,0
|
|
20240314,160400,37258545350,28250,28250,28250,28250,0
|
|
20240314,160300,37258545350,28250,28250,28250,28250,0
|
|
20240314,160200,37258545350,28250,28250,28250,28250,0
|
|
20240314,160100,37258545350,28250,28250,28250,28250,0
|
|
20240314,160000,37258545350,28250,28250,28250,28250,0
|
|
20240314,155900,37258545350,28250,28250,28250,28250,0
|
|
20240314,155800,37258545350,28250,28250,28250,28250,0
|
|
20240314,155700,37258545350,28250,28250,28250,28250,0
|
|
20240314,155600,37258545350,28250,28250,28250,28250,0
|
|
20240314,155500,37258545350,28250,28250,28250,28250,0
|
|
20240314,155400,37258545350,28250,28250,28250,28250,0
|
|
20240314,155300,37258545350,28250,28250,28250,28250,0
|
|
20240314,155200,37258545350,28250,28250,28250,28250,0
|
|
20240314,155100,37258545350,28250,28250,28250,28250,0
|
|
20240314,155000,37258545350,28250,28250,28250,28250,0
|
|
20240314,154900,37258545350,28250,28250,28250,28250,0
|
|
20240314,154800,37258545350,28250,28250,28250,28250,0
|
|
20240314,154700,37258545350,28250,28250,28250,28250,0
|
|
20240314,154600,37258545350,28250,28250,28250,28250,0
|
|
20240314,154500,37258545350,28250,28250,28250,28250,0
|
|
20240314,154400,37258545350,28250,28250,28250,28250,37393
|
|
20240314,154300,37258545350,28250,28250,28250,28250,0
|
|
20240314,154200,37258545350,28250,28250,28250,28250,0
|
|
20240314,154100,37258545350,28250,28250,28250,28250,0
|
|
20240314,154000,37258545350,28250,28250,28250,28250,0
|
|
20240314,153900,37258545350,28250,28250,28250,28250,0
|
|
20240314,153800,37258545350,28250,28250,28250,28250,0
|
|
20240314,153700,37258545350,28250,28250,28250,28250,0
|
|
20240314,153600,37258545350,28250,28250,28250,28250,0
|
|
20240314,153500,37258545350,28250,28250,28250,28250,0
|
|
20240314,153400,37258545350,28250,28250,28250,28250,0
|
|
20240314,153300,37258545350,28250,28250,28250,28250,0
|
|
20240314,153200,37258545350,28250,28250,28250,28250,0
|
|
20240314,153100,37258545350,28250,28250,28250,28250,0
|
|
20240314,153000,37258545350,28250,28250,28250,28250,37393
|
|
20240314,152900,36202193100,28150,28150,28150,28150,0
|
|
20240314,152800,36202193100,28150,28150,28150,28150,0
|
|
20240314,152700,36202193100,28150,28150,28150,28150,0
|
|
20240314,152600,36202193100,28150,28150,28150,28150,0
|
|
20240314,152500,36202193100,28150,28150,28150,28150,0
|
|
20240314,152400,36202193100,28150,28150,28150,28150,0
|
|
20240314,152300,36202193100,28150,28150,28150,28150,0
|
|
20240314,152200,36202193100,28150,28150,28150,28150,0
|
|
20240314,152100,36202193100,28150,28150,28150,28150,0
|
|
20240314,152000,36202193100,28150,28150,28150,28150,0
|
|
20240314,151900,36202193100,28150,28100,28150,28050,4586
|
|
20240314,151800,36073298050,28100,28100,28150,28100,1729
|
|
20240314,151700,36024697050,28150,28100,28150,28100,2399
|
|
20240314,151600,35957249200,28100,28100,28150,28100,1176
|
|
20240314,151500,35924183500,28100,28150,28150,28100,1321
|
|
20240314,151400,35887052100,28150,28150,28150,28100,432
|
|
20240314,151300,35874897750,28100,28150,28150,28100,518
|
|
20240314,151200,35860327400,28150,28150,28200,28150,3517
|
|
20240314,151100,35761319200,28200,28150,28200,28150,1097
|
|
20240314,151000,35730426350,28150,28150,28200,28150,445
|
|
20240314,150900,35717895050,28100,28150,28200,28100,3121
|
|
20240314,150800,35630004200,28150,28200,28200,28150,616
|
|
20240314,150700,35612657400,28150,28150,28150,28100,4095
|
|
20240314,150600,35497407200,28100,28100,28150,28100,954
|
|
20240314,150500,35470595300,28100,28150,28150,28100,740
|
|
20240314,150400,35449784300,28150,28050,28150,28050,3188
|
|
20240314,150300,35360190800,28050,28050,28100,28050,439
|
|
20240314,150200,35347868050,28100,28050,28100,28050,909
|
|
20240314,150100,35322359450,28050,28050,28100,28050,3605
|
|
20240314,150000,35221239050,28050,28050,28100,28050,674
|
|
20240314,145900,35202327900,28050,28050,28100,28050,1178
|
|
20240314,145800,35169264900,28100,28100,28100,28050,549
|
|
20240314,145700,35153859500,28050,28100,28100,28050,325
|
|
20240314,145600,35144737650,28100,28100,28100,28050,487
|
|
20240314,145500,35131074100,28050,28050,28100,28050,1277
|
|
20240314,145400,35095248950,28050,28050,28100,28000,2547
|
|
20240314,145300,35023794850,28050,28050,28100,28000,5074
|
|
20240314,145200,34881474550,28050,28100,28150,28050,1327
|
|
20240314,145100,34844216750,28100,28100,28150,28100,1214
|
|
20240314,145000,34810102250,28150,28050,28150,28050,2040
|
|
20240314,144900,34752782350,28100,28150,28150,28050,5427
|
|
20240314,144800,34600286050,28150,28200,28200,28150,3544
|
|
20240314,144700,34500507000,28200,28200,28250,28150,966
|
|
20240314,144600,34473270900,28150,28200,28250,28150,1709
|
|
20240314,144500,34425087400,28200,28200,28250,28150,6350
|
|
20240314,144400,34245926650,28250,28250,28300,28250,836
|
|
20240314,144300,34222309500,28250,28300,28300,28250,2076
|
|
20240314,144200,34163660550,28250,28200,28250,28200,656
|
|
20240314,144100,34145135200,28200,28250,28300,28200,1926
|
|
20240314,144000,34090730300,28300,28300,28300,28250,1611
|
|
20240314,143900,34045216550,28250,28300,28300,28250,414
|
|
20240314,143800,34033514600,28250,28250,28300,28250,429
|
|
20240314,143700,34021391650,28300,28300,28300,28250,535
|
|
20240314,143600,34006260100,28250,28250,28300,28250,276
|
|
20240314,143500,33998463000,28250,28250,28300,28250,1952
|
|
20240314,143400,33943313350,28300,28250,28300,28250,3352
|
|
20240314,143300,33848478800,28250,28200,28300,28200,2378
|
|
20240314,143200,33781239600,28200,28250,28250,28150,1017
|
|
20240314,143100,33752548450,28250,28250,28250,28200,11201
|
|
20240314,143000,33436490650,28250,28250,28300,28250,2612
|
|
20240314,142900,33362701450,28300,28300,28300,28250,625
|
|
20240314,142800,33345031000,28300,28300,28300,28250,2331
|
|
20240314,142700,33279064250,28300,28300,28300,28250,975
|
|
20240314,142600,33251486350,28300,28300,28300,28250,405
|
|
20240314,142500,33240036800,28250,28350,28350,28250,2105
|
|
20240314,142400,33180482650,28350,28300,28350,28300,2995
|
|
20240314,142300,33095638650,28300,28300,28350,28250,3156
|
|
20240314,142200,33006255800,28300,28250,28350,28200,5196
|
|
20240314,142100,32859242300,28250,28250,28300,28200,2728
|
|
20240314,142000,32782152100,28250,28250,28300,28250,2346
|
|
20240314,141900,32715838300,28300,28300,28300,28250,1360
|
|
20240314,141800,32677372950,28300,28300,28350,28300,6991
|
|
20240314,141700,32479491600,28350,28350,28350,28300,806
|
|
20240314,141600,32456646750,28350,28350,28350,28300,1882
|
|
20240314,141500,32403311450,28350,28300,28350,28300,1047
|
|
20240314,141400,32373650750,28350,28300,28350,28250,1911
|
|
20240314,141300,32319563000,28300,28300,28300,28250,6502
|
|
20240314,141200,32135566650,28300,28300,28300,28250,1130
|
|
20240314,141100,32103591950,28300,28250,28300,28200,2699
|
|
20240314,141000,32027329900,28250,28200,28250,28200,2998
|
|
20240314,140900,31942732200,28250,28150,28250,28150,3409
|
|
20240314,140800,31846595750,28150,28150,28200,28100,661
|
|
20240314,140700,31827984550,28150,28150,28150,28100,902
|
|
20240314,140600,31802602050,28150,28150,28200,28150,2812
|
|
20240314,140500,31723350850,28150,28250,28250,28150,8339
|
|
20240314,140400,31488192000,28250,28250,28300,28200,7613
|
|
20240314,140300,31273136800,28250,28300,28300,28250,489
|
|
20240314,140200,31259317300,28300,28250,28300,28250,1182
|
|
20240314,140100,31225878250,28250,28250,28300,28200,5078
|
|
20240314,140000,31082276550,28250,28250,28300,28200,1027
|
|
20240314,135900,31053255150,28250,28250,28300,28250,3495
|
|
20240314,135800,30954519500,28250,28250,28250,28200,1162
|
|
20240314,135700,30921721600,28200,28300,28300,28200,5236
|
|
20240314,135600,30773786300,28300,28200,28300,28200,5672
|
|
20240314,135500,30613455900,28200,28250,28250,28200,5879
|
|
20240314,135400,30447377150,28250,28200,28250,28150,4350
|
|
20240314,135300,30324693250,28200,28200,28200,28150,845
|
|
20240314,135200,30300872650,28200,28200,28250,28150,4349
|
|
20240314,135100,30178222750,28200,28200,28250,28150,6661
|
|
20240314,135000,29990371550,28250,28200,28250,28150,5153
|
|
20240314,134900,29845035250,28200,28250,28250,28150,10400
|
|
20240314,134800,29551758250,28250,28150,28250,28100,15912
|
|
20240314,134700,29103599950,28150,28100,28150,28050,9484
|
|
20240314,134600,28837100450,28100,28050,28100,28050,5778
|
|
20240314,134500,28674897250,28050,28000,28050,27950,16614
|
|
20240314,134400,28209415100,28000,27950,28000,27900,5079
|
|
20240314,134300,28067424100,27950,27900,27950,27900,795
|
|
20240314,134200,28045213550,27950,27950,27950,27900,977
|
|
20240314,134100,28017917200,27950,27900,27950,27900,4385
|
|
20240314,134000,27895431300,27950,27900,27950,27850,4941
|
|
20240314,133900,27757595700,27900,27850,27900,27800,7758
|
|
20240314,133800,27541532800,27850,27850,27850,27800,1256
|
|
20240314,133700,27506606300,27800,27800,27800,27800,166
|
|
20240314,133600,27501991500,27800,27800,27850,27800,461
|
|
20240314,133500,27489175200,27800,27800,27850,27750,1234
|
|
20240314,133400,27454883650,27800,27800,27800,27750,1055
|
|
20240314,133300,27425554800,27800,27750,27800,27750,2417
|
|
20240314,133200,27358380200,27800,27800,27800,27750,2945
|
|
20240314,133100,27276562100,27750,27800,27800,27750,440
|
|
20240314,133000,27264343750,27800,27750,27800,27700,3940
|
|
20240314,132900,27155012550,27750,27750,27750,27700,123
|
|
20240314,132800,27151602850,27750,27700,27750,27650,533
|
|
20240314,132700,27136838050,27700,27700,27700,27650,853
|
|
20240314,132600,27113210050,27700,27700,27700,27650,74
|
|
20240314,132500,27111163650,27700,27700,27700,27650,227
|
|
20240314,132400,27104875900,27700,27700,27700,27650,295
|
|
20240314,132300,27096710700,27700,27700,27700,27650,370
|
|
20240314,132200,27086467050,27650,27700,27700,27650,1481
|
|
20240314,132100,27045461550,27700,27700,27700,27650,585
|
|
20240314,132000,27029260900,27700,27650,27700,27650,255
|
|
20240314,131900,27022209550,27650,27700,27700,27650,1307
|
|
20240314,131800,26986067400,27650,27650,27700,27650,282
|
|
20240314,131700,26978261950,27650,27650,27750,27650,550
|
|
20240314,131600,26963050500,27700,27700,27700,27700,1688
|
|
20240314,131500,26916292900,27700,27600,27700,27600,402
|
|
20240314,131400,26905163650,27600,27650,27650,27600,504
|
|
20240314,131300,26891233800,27650,27650,27700,27600,2663
|
|
20240314,131200,26817699950,27650,27650,27650,27600,466
|
|
20240314,131100,26804829000,27650,27650,27700,27600,1379
|
|
20240314,131000,26766696150,27650,27700,27700,27650,374
|
|
20240314,130900,26756344950,27650,27700,27700,27650,346
|
|
20240314,130800,26746770350,27700,27650,27700,27600,1461
|
|
20240314,130700,26706369600,27650,27650,27650,27600,241
|
|
20240314,130600,26699714100,27650,27600,27650,27600,436
|
|
20240314,130500,26687661700,27650,27600,27700,27600,454
|
|
20240314,130400,26675101950,27650,27650,27650,27600,6536
|
|
20240314,130300,26494515450,27700,27650,27700,27650,23
|
|
20240314,130200,26493878550,27650,27700,27700,27650,272
|
|
20240314,130100,26486350850,27650,27700,27700,27650,242
|
|
20240314,130000,26479653600,27700,27650,27700,27650,448
|
|
20240314,125900,26467257200,27700,27700,27750,27700,1211
|
|
20240314,125800,26433701100,27750,27800,27800,27700,501
|
|
20240314,125700,26419801650,27800,27750,27800,27750,204
|
|
20240314,125600,26414140100,27750,27750,27800,27750,135
|
|
20240314,125500,26410391800,27750,27750,27750,27700,405
|
|
20240314,125400,26399158250,27750,27750,27800,27750,417
|
|
20240314,125300,26387578700,27750,27750,27750,27750,892
|
|
20240314,125200,26362825700,27750,27800,27800,27750,151
|
|
20240314,125100,26358629450,27750,27800,27800,27700,298
|
|
20240314,125000,26350362650,27800,27750,27800,27750,450
|
|
20240314,124900,26337866300,27750,27750,27800,27700,902
|
|
20240314,124800,26312829100,27800,27750,27800,27700,1707
|
|
20240314,124700,26265457400,27750,27700,27800,27700,2629
|
|
20240314,124600,26192554750,27700,27650,27700,27650,110
|
|
20240314,124500,26189507800,27700,27700,27750,27650,583
|
|
20240314,124400,26173357750,27700,27650,27700,27650,243
|
|
20240314,124300,26166626950,27700,27700,27700,27650,445
|
|
20240314,124200,26154313550,27650,27700,27700,27650,1601
|
|
20240314,124100,26109996150,27650,27700,27700,27650,387
|
|
20240314,124000,26099286150,27700,27650,27700,27650,224
|
|
20240314,123900,26093089500,27700,27650,27700,27650,2224
|
|
20240314,123800,26031588400,27650,27750,27750,27650,1974
|
|
20240314,123700,25976927950,27750,27750,27750,27700,313
|
|
20240314,123600,25968242750,27700,27700,27750,27700,312
|
|
20240314,123500,25959589700,27700,27750,27750,27700,993
|
|
20240314,123400,25932077450,27700,27750,27750,27700,131
|
|
20240314,123300,25928445350,27750,27700,27750,27700,1378
|
|
20240314,123200,25890271150,27700,27750,27750,27700,723
|
|
20240314,123100,25870216800,27700,27700,27750,27700,4064
|
|
20240314,123000,25757468800,27700,27700,27750,27700,919
|
|
20240314,122900,25732011650,27700,27700,27750,27650,2872
|
|
20240314,122800,25652458800,27700,27750,27750,27700,363
|
|
20240314,122700,25642398600,27700,27700,27750,27700,566
|
|
20240314,122600,25626720300,27700,27700,27750,27700,1059
|
|
20240314,122500,25597385800,27700,27700,27750,27700,957
|
|
20240314,122400,25570867100,27700,27700,27750,27700,305
|
|
20240314,122300,25562418550,27700,27700,27750,27700,694
|
|
20240314,122200,25543194700,27650,27700,27700,27650,704
|
|
20240314,122100,25523694950,27700,27650,27700,27650,647
|
|
20240314,122000,25505802750,27700,27750,27750,27700,528
|
|
20240314,121900,25491166600,27750,27750,27750,27700,1984
|
|
20240314,121800,25436178600,27750,27800,27800,27750,970
|
|
20240314,121700,25409246000,27800,27850,27850,27800,1103
|
|
20240314,121600,25378575600,27800,27800,27850,27800,756
|
|
20240314,121500,25357549100,27800,27800,27850,27800,1890
|
|
20240314,121400,25304987850,27800,27750,27800,27750,416
|
|
20240314,121300,25293429550,27750,27800,27800,27750,314
|
|
20240314,121200,25284704500,27800,27750,27800,27750,348
|
|
20240314,121100,25275037400,27800,27800,27800,27750,297
|
|
20240314,121000,25266781150,27850,27750,27850,27750,6162
|
|
20240314,120900,25095509000,27800,27750,27800,27750,303
|
|
20240314,120800,25087096150,27750,27750,27800,27700,1673
|
|
20240314,120700,25040665100,27750,27800,27800,27650,1614
|
|
20240314,120600,24995906750,27750,27750,27800,27700,1154
|
|
20240314,120500,24963882800,27750,27750,27750,27700,869
|
|
20240314,120400,24939769550,27700,27750,27750,27700,140
|
|
20240314,120300,24935891200,27700,27750,27750,27700,1872
|
|
20240314,120200,24883946950,27750,27750,27750,27700,1083
|
|
20240314,120100,24853909400,27750,27700,27750,27700,1293
|
|
20240314,120000,24818083050,27700,27700,27700,27650,315
|
|
20240314,115900,24809368750,27650,27700,27700,27650,479
|
|
20240314,115800,24796107900,27700,27600,27750,27600,4031
|
|
20240314,115700,24684490200,27650,27650,27650,27600,363
|
|
20240314,115600,24674465250,27600,27600,27650,27600,587
|
|
20240314,115500,24658262150,27600,27700,27700,27600,707
|
|
20240314,115400,24638706250,27700,27700,27700,27650,859
|
|
20240314,115300,24614953150,27650,27700,27700,27650,2934
|
|
20240314,115200,24533793050,27700,27750,27750,27700,2051
|
|
20240314,115100,24476975450,27750,27750,27750,27700,361
|
|
20240314,115000,24466964550,27700,27750,27800,27700,1987
|
|
20240314,114900,24411818750,27750,27800,27800,27750,404
|
|
20240314,114800,24400599700,27800,27800,27800,27750,1012
|
|
20240314,114700,24372477400,27750,27800,27800,27750,563
|
|
20240314,114600,24356830600,27800,27800,27800,27750,745
|
|
20240314,114500,24336121600,27800,27800,27800,27750,591
|
|
20240314,114400,24319696700,27800,27750,27850,27750,940
|
|
20240314,114300,24293568400,27800,27750,27800,27700,3867
|
|
20240314,114200,24186274000,27750,27700,27750,27700,1412
|
|
20240314,114100,24147123300,27700,27700,27750,27700,1547
|
|
20240314,114000,24104256350,27700,27750,27750,27700,420
|
|
20240314,113900,24092620100,27750,27700,27750,27700,429
|
|
20240314,113800,24080727200,27700,27700,27750,27700,5010
|
|
20240314,113700,23941945700,27750,27700,27750,27650,2349
|
|
20240314,113600,23876879950,27700,27750,27750,27700,2585
|
|
20240314,113500,23805193000,27750,27800,27800,27750,764
|
|
20240314,113400,23783969550,27800,27800,27850,27800,2943
|
|
20240314,113300,23702152600,27850,27850,27850,27800,458
|
|
20240314,113200,23689415100,27800,27850,27850,27800,480
|
|
20240314,113100,23676054800,27850,27850,27850,27800,761
|
|
20240314,113000,23654883650,27800,27850,27850,27800,1464
|
|
20240314,112900,23614171000,27850,27850,27850,27800,562
|
|
20240314,112800,23598528050,27800,27800,27850,27800,570
|
|
20240314,112700,23582678350,27800,27850,27850,27800,855
|
|
20240314,112600,23558883900,27850,27900,27900,27800,2368
|
|
20240314,112500,23492931850,27900,27800,27900,27750,1765
|
|
20240314,112400,23443816000,27800,27800,27850,27800,1048
|
|
20240314,112300,23414678100,27850,27800,27850,27800,634
|
|
20240314,112200,23397028400,27800,27900,27900,27800,907
|
|
20240314,112100,23371777100,27850,27900,27900,27850,667
|
|
20240314,112000,23353189100,27900,27900,27950,27850,2871
|
|
20240314,111900,23273075500,27900,27900,27950,27850,3273
|
|
20240314,111800,23181746000,27900,27700,27950,27650,24782
|
|
20240314,111700,22492244850,27750,27700,27750,27700,932
|
|
20240314,111600,22466418000,27700,27650,27750,27650,1547
|
|
20240314,111500,22423544700,27700,27650,27700,27650,5042
|
|
20240314,111400,22283898950,27650,27700,27700,27650,707
|
|
20240314,111300,22264322300,27700,27700,27750,27650,1204
|
|
20240314,111200,22230968450,27750,27700,27750,27650,3906
|
|
20240314,111100,22122776400,27650,27650,27650,27600,2666
|
|
20240314,111000,22049070850,27650,27600,27650,27550,960
|
|
20240314,110900,22022564550,27650,27600,27650,27600,1384
|
|
20240314,110800,21984333200,27600,27550,27650,27550,1560
|
|
20240314,110700,21941273600,27550,27550,27600,27550,1806
|
|
20240314,110600,21891497950,27550,27600,27600,27550,543
|
|
20240314,110500,21876520400,27600,27650,27650,27550,2158
|
|
20240314,110400,21816979450,27600,27600,27650,27600,2061
|
|
20240314,110300,21760089500,27600,27600,27600,27550,362
|
|
20240314,110200,21750110850,27600,27550,27600,27500,2372
|
|
20240314,110100,21684767300,27500,27450,27550,27450,1634
|
|
20240314,110000,21639835750,27450,27500,27500,27450,954
|
|
20240314,105900,21613612000,27500,27450,27500,27450,233
|
|
20240314,105800,21607215600,27450,27450,27500,27450,2508
|
|
20240314,105700,21538366750,27450,27450,27500,27400,3481
|
|
20240314,105600,21442816950,27400,27400,27450,27400,1992
|
|
20240314,105500,21388234450,27400,27450,27450,27400,3013
|
|
20240314,105400,21305669900,27450,27450,27450,27400,1676
|
|
20240314,105300,21259733650,27450,27400,27450,27400,4467
|
|
20240314,105200,21137321650,27400,27450,27450,27400,1303
|
|
20240314,105100,21101607900,27450,27450,27450,27400,3072
|
|
20240314,105000,21017412200,27400,27450,27450,27400,416
|
|
20240314,104900,21006004600,27450,27400,27450,27400,1424
|
|
20240314,104800,20966981250,27400,27450,27450,27400,374
|
|
20240314,104700,20956726700,27450,27400,27450,27400,1140
|
|
20240314,104600,20925460100,27400,27450,27500,27400,20293
|
|
20240314,104500,20369002250,27450,27450,27500,27450,575
|
|
20240314,104400,20353205400,27500,27550,27550,27500,923
|
|
20240314,104300,20327822400,27550,27500,27550,27450,2046
|
|
20240314,104200,20271588150,27500,27500,27500,27450,1922
|
|
20240314,104100,20218733300,27550,27500,27550,27450,727
|
|
20240314,104000,20198746300,27500,27500,27550,27450,4147
|
|
20240314,103900,20084764800,27500,27500,27550,27500,589
|
|
20240314,103800,20068562650,27550,27500,27550,27500,1177
|
|
20240314,103700,20036187900,27500,27550,27550,27500,499
|
|
20240314,103600,20022459050,27500,27550,27550,27500,926
|
|
20240314,103500,19996992800,27500,27550,27550,27500,592
|
|
20240314,103400,19980698600,27550,27550,27550,27500,629
|
|
20240314,103300,19963389400,27550,27500,27550,27500,418
|
|
20240314,103200,19951887800,27500,27500,27550,27500,971
|
|
20240314,103100,19925183950,27550,27500,27550,27500,213
|
|
20240314,103000,19919323550,27500,27450,27550,27450,2371
|
|
20240314,102900,19854194050,27500,27500,27550,27500,1483
|
|
20240314,102800,19813405550,27550,27500,27550,27450,2836
|
|
20240314,102700,19735416100,27500,27550,27550,27450,7771
|
|
20240314,102600,19521730250,27500,27500,27550,27500,4837
|
|
20240314,102500,19388704800,27500,27500,27550,27500,1703
|
|
20240314,102400,19341841150,27550,27600,27600,27500,2381
|
|
20240314,102300,19276345550,27600,27600,27600,27550,10214
|
|
20240314,102200,18994817750,27550,27600,27650,27550,1341
|
|
20240314,102100,18957836200,27550,27600,27650,27550,6332
|
|
20240314,102000,18783084450,27600,27600,27650,27600,5608
|
|
20240314,101900,18628285050,27600,27600,27650,27600,692
|
|
20240314,101800,18609184200,27600,27600,27650,27600,464
|
|
20240314,101700,18596371250,27600,27600,27650,27600,719
|
|
20240314,101600,18576517450,27650,27700,27700,27600,1910
|
|
20240314,101500,18523742800,27650,27700,27700,27650,629
|
|
20240314,101400,18506334050,27650,27700,27750,27650,3897
|
|
20240314,101300,18398401850,27650,27550,27700,27550,2983
|
|
20240314,101200,18315977050,27550,27550,27600,27550,2140
|
|
20240314,101100,18256984100,27550,27550,27600,27550,2510
|
|
20240314,101000,18187830150,27550,27550,27600,27550,2697
|
|
20240314,100900,18113522300,27550,27600,27600,27550,4823
|
|
20240314,100800,17980633200,27600,27600,27650,27550,4990
|
|
20240314,100700,17842817250,27600,27650,27650,27600,635
|
|
20240314,100600,17825275700,27600,27650,27700,27600,3645
|
|
20240314,100500,17724499550,27650,27600,27650,27600,1291
|
|
20240314,100400,17688839700,27600,27600,27650,27600,2524
|
|
20240314,100300,17619150400,27600,27650,27650,27600,2953
|
|
20240314,100200,17537519800,27600,27600,27650,27600,5515
|
|
20240314,100100,17385305400,27600,27600,27650,27600,3071
|
|
20240314,100000,17300537950,27650,27600,27650,27600,3049
|
|
20240314,095900,17216345350,27650,27700,27700,27650,1889
|
|
20240314,095800,17164075550,27700,27700,27700,27650,6469
|
|
20240314,095700,16985014800,27700,27700,27700,27650,2462
|
|
20240314,095600,16916836150,27700,27750,27800,27700,2812
|
|
20240314,095500,16838932950,27700,27800,27800,27700,7670
|
|
20240314,095400,16625896000,27800,27750,27800,27750,2422
|
|
20240314,095300,16558582750,27800,27900,27900,27800,5065
|
|
20240314,095200,16417672450,27900,27850,27900,27800,3106
|
|
20240314,095100,16331165200,27850,27950,27950,27850,6229
|
|
20240314,095000,16157448800,27950,28000,28000,27900,7655
|
|
20240314,094900,15943366900,28050,27950,28050,27900,28831
|
|
20240314,094800,15136497000,27900,27900,27950,27850,2931
|
|
20240314,094700,15054689650,27900,27850,27900,27800,2970
|
|
20240314,094600,14971970300,27850,27850,27900,27800,4143
|
|
20240314,094500,14856496050,27850,27800,27900,27800,3627
|
|
20240314,094400,14755493300,27800,27850,27850,27800,1808
|
|
20240314,094300,14705218350,27850,27750,27850,27750,2419
|
|
20240314,094200,14637960450,27800,27850,27850,27750,5275
|
|
20240314,094100,14491322900,27850,27800,27850,27750,4439
|
|
20240314,094000,14367977550,27800,27850,27850,27750,5084
|
|
20240314,093900,14226637850,27850,27800,27850,27750,6288
|
|
20240314,093800,14051823050,27750,27800,27800,27700,6511
|
|
20240314,093700,13870925350,27750,27800,27800,27700,7922
|
|
20240314,093600,13650975250,27800,27650,27800,27650,8107
|
|
20240314,093500,13426094250,27600,27600,27650,27550,1540
|
|
20240314,093400,13383563800,27600,27600,27650,27550,1605
|
|
20240314,093300,13339260600,27600,27600,27650,27550,3250
|
|
20240314,093200,13249553350,27550,27500,27600,27500,2057
|
|
20240314,093100,13192875000,27500,27450,27550,27450,4255
|
|
20240314,093000,13075930650,27500,27500,27500,27450,2160
|
|
20240314,092900,13016582650,27500,27450,27500,27400,2942
|
|
20240314,092800,12935819850,27400,27450,27450,27400,2795
|
|
20240314,092700,12859219050,27450,27450,27500,27400,7976
|
|
20240314,092600,12640479750,27400,27450,27500,27400,3951
|
|
20240314,092500,12532051550,27450,27450,27500,27450,3368
|
|
20240314,092400,12439551450,27500,27500,27500,27450,2130
|
|
20240314,092300,12381046450,27500,27500,27550,27450,6864
|
|
20240314,092200,12192268950,27500,27550,27600,27500,3564
|
|
20240314,092100,12094077350,27550,27550,27650,27550,5214
|
|
20240314,092000,11950247500,27550,27350,27550,27300,12377
|
|
20240314,091900,11611271300,27350,27450,27450,27350,7097
|
|
20240314,091800,11416921700,27450,27400,27450,27300,4882
|
|
20240314,091700,11283273550,27400,27200,27400,27200,15705
|
|
20240314,091600,10854664150,27200,27350,27350,27200,32025
|
|
20240314,091500,9981829850,27300,27400,27400,27300,8267
|
|
20240314,091400,9755735600,27400,27350,27450,27300,15621
|
|
20240314,091300,9328334700,27350,27500,27500,27300,42706
|
|
20240314,091200,8159832200,27500,27650,27650,27450,52809
|
|
20240314,091100,6705686400,27650,27700,27700,27600,10367
|
|
20240314,091000,6419204000,27700,27700,27700,27650,7340
|
|
20240314,090900,6216168400,27700,27700,27750,27650,10430
|
|
20240314,090800,5927430550,27700,27700,27750,27650,10401
|
|
20240314,090700,5639262500,27700,27750,27850,27700,9283
|
|
20240314,090600,5381245300,27800,27850,27900,27700,18311
|
|
20240314,090500,4871762200,27850,27850,27850,27800,12176
|
|
20240314,090400,4532715400,27850,27700,27900,27700,6705
|
|
20240314,090300,4346317250,27750,27700,27900,27600,28292
|
|
20240314,090200,3561736300,27650,27800,27850,27600,30100
|
|
20240314,090100,2727376550,27800,27800,27900,27700,17652
|
|
20240314,090000,2236782850,27850,27650,27900,27650,80462
|