588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,184400,7259248450,35350,35350,35350,35350,0
|
|
20240304,184300,7259248450,35350,35350,35350,35350,0
|
|
20240304,184200,7259248450,35350,35350,35350,35350,0
|
|
20240304,184100,7259248450,35350,35350,35350,35350,0
|
|
20240304,184000,7259248450,35350,35350,35350,35350,0
|
|
20240304,183900,7259248450,35350,35350,35350,35350,0
|
|
20240304,183800,7259248450,35350,35350,35350,35350,0
|
|
20240304,183700,7259248450,35350,35350,35350,35350,0
|
|
20240304,183600,7259248450,35350,35350,35350,35350,0
|
|
20240304,183500,7259248450,35350,35350,35350,35350,0
|
|
20240304,183400,7259248450,35350,35350,35350,35350,0
|
|
20240304,183300,7259248450,35350,35350,35350,35350,0
|
|
20240304,183200,7259248450,35350,35350,35350,35350,0
|
|
20240304,183100,7259248450,35350,35350,35350,35350,0
|
|
20240304,183000,7259248450,35350,35350,35350,35350,0
|
|
20240304,182900,7259248450,35350,35350,35350,35350,0
|
|
20240304,182800,7259248450,35350,35350,35350,35350,0
|
|
20240304,182700,7259248450,35350,35350,35350,35350,0
|
|
20240304,182600,7259248450,35350,35350,35350,35350,0
|
|
20240304,182500,7259248450,35350,35350,35350,35350,0
|
|
20240304,182400,7259248450,35350,35350,35350,35350,0
|
|
20240304,182300,7259248450,35350,35350,35350,35350,0
|
|
20240304,182200,7259248450,35350,35350,35350,35350,0
|
|
20240304,182100,7259248450,35350,35350,35350,35350,0
|
|
20240304,182000,7259248450,35350,35350,35350,35350,0
|
|
20240304,181900,7259248450,35350,35350,35350,35350,0
|
|
20240304,181800,7259248450,35350,35350,35350,35350,0
|
|
20240304,181700,7259248450,35350,35350,35350,35350,0
|
|
20240304,181600,7259248450,35350,35350,35350,35350,0
|
|
20240304,181500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,181400,7259248450,35350,35350,35350,35350,0
|
|
20240304,181300,7259248450,35350,35350,35350,35350,0
|
|
20240304,181200,7259248450,35350,35350,35350,35350,0
|
|
20240304,181100,7259248450,35350,35350,35350,35350,0
|
|
20240304,181000,7259248450,35350,35350,35350,35350,0
|
|
20240304,180900,7259248450,35350,35350,35350,35350,0
|
|
20240304,180800,7259248450,35350,35350,35350,35350,0
|
|
20240304,180700,7259248450,35350,35350,35350,35350,0
|
|
20240304,180600,7259248450,35350,35350,35350,35350,0
|
|
20240304,180500,7259248450,35350,35350,35350,35350,0
|
|
20240304,180400,7259248450,35350,35350,35350,35350,0
|
|
20240304,180300,7259248450,35350,35350,35350,35350,0
|
|
20240304,180200,7259248450,35350,35350,35350,35350,0
|
|
20240304,180100,7259248450,35350,35350,35350,35350,0
|
|
20240304,180000,7259248450,35350,35350,35350,35350,0
|
|
20240304,175900,7259248450,35350,35350,35350,35350,0
|
|
20240304,175800,7259248450,35350,35350,35350,35350,0
|
|
20240304,175700,7259248450,35350,35350,35350,35350,0
|
|
20240304,175600,7259248450,35350,35350,35350,35350,0
|
|
20240304,175500,7259248450,35350,35350,35350,35350,0
|
|
20240304,175400,7259248450,35350,35350,35350,35350,0
|
|
20240304,175300,7259248450,35350,35350,35350,35350,0
|
|
20240304,175200,7259248450,35350,35350,35350,35350,0
|
|
20240304,175100,7259248450,35350,35350,35350,35350,0
|
|
20240304,175000,7259248450,35350,35350,35350,35350,0
|
|
20240304,174900,7259248450,35350,35350,35350,35350,0
|
|
20240304,174800,7259248450,35350,35350,35350,35350,0
|
|
20240304,174700,7259248450,35350,35350,35350,35350,0
|
|
20240304,174600,7259248450,35350,35350,35350,35350,0
|
|
20240304,174500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,174400,7259248450,35350,35350,35350,35350,0
|
|
20240304,174300,7259248450,35350,35350,35350,35350,0
|
|
20240304,174200,7259248450,35350,35350,35350,35350,0
|
|
20240304,174100,7259248450,35350,35350,35350,35350,0
|
|
20240304,174000,7259248450,35350,35350,35350,35350,0
|
|
20240304,173900,7259248450,35350,35350,35350,35350,0
|
|
20240304,173800,7259248450,35350,35350,35350,35350,0
|
|
20240304,173700,7259248450,35350,35350,35350,35350,0
|
|
20240304,173600,7259248450,35350,35350,35350,35350,0
|
|
20240304,173500,7259248450,35350,35350,35350,35350,0
|
|
20240304,173400,7259248450,35350,35350,35350,35350,0
|
|
20240304,173300,7259248450,35350,35350,35350,35350,0
|
|
20240304,173200,7259248450,35350,35350,35350,35350,0
|
|
20240304,173100,7259248450,35350,35350,35350,35350,0
|
|
20240304,173000,7259248450,35350,35350,35350,35350,0
|
|
20240304,172900,7259248450,35350,35350,35350,35350,0
|
|
20240304,172800,7259248450,35350,35350,35350,35350,0
|
|
20240304,172700,7259248450,35350,35350,35350,35350,0
|
|
20240304,172600,7259248450,35350,35350,35350,35350,0
|
|
20240304,172500,7259248450,35350,35350,35350,35350,0
|
|
20240304,172400,7259248450,35350,35350,35350,35350,0
|
|
20240304,172300,7259248450,35350,35350,35350,35350,0
|
|
20240304,172200,7259248450,35350,35350,35350,35350,0
|
|
20240304,172100,7259248450,35350,35350,35350,35350,0
|
|
20240304,172000,7259248450,35350,35350,35350,35350,0
|
|
20240304,171900,7259248450,35350,35350,35350,35350,0
|
|
20240304,171800,7259248450,35350,35350,35350,35350,0
|
|
20240304,171700,7259248450,35350,35350,35350,35350,0
|
|
20240304,171600,7259248450,35350,35350,35350,35350,0
|
|
20240304,171500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,171400,7259248450,35350,35350,35350,35350,0
|
|
20240304,171300,7259248450,35350,35350,35350,35350,0
|
|
20240304,171200,7259248450,35350,35350,35350,35350,0
|
|
20240304,171100,7259248450,35350,35350,35350,35350,0
|
|
20240304,171000,7259248450,35350,35350,35350,35350,0
|
|
20240304,170900,7259248450,35350,35350,35350,35350,0
|
|
20240304,170800,7259248450,35350,35350,35350,35350,0
|
|
20240304,170700,7259248450,35350,35350,35350,35350,0
|
|
20240304,170600,7259248450,35350,35350,35350,35350,0
|
|
20240304,170500,7259248450,35350,35350,35350,35350,0
|
|
20240304,170400,7259248450,35350,35350,35350,35350,0
|
|
20240304,170300,7259248450,35350,35350,35350,35350,0
|
|
20240304,170200,7259248450,35350,35350,35350,35350,0
|
|
20240304,170100,7259248450,35350,35350,35350,35350,0
|
|
20240304,170000,7259248450,35350,35350,35350,35350,0
|
|
20240304,165900,7259248450,35350,35350,35350,35350,0
|
|
20240304,165800,7259248450,35350,35350,35350,35350,0
|
|
20240304,165700,7259248450,35350,35350,35350,35350,0
|
|
20240304,165600,7259248450,35350,35350,35350,35350,0
|
|
20240304,165500,7259248450,35350,35350,35350,35350,0
|
|
20240304,165400,7259248450,35350,35350,35350,35350,0
|
|
20240304,165300,7259248450,35350,35350,35350,35350,0
|
|
20240304,165200,7259248450,35350,35350,35350,35350,0
|
|
20240304,165100,7259248450,35350,35350,35350,35350,0
|
|
20240304,165000,7259248450,35350,35350,35350,35350,0
|
|
20240304,164900,7259248450,35350,35350,35350,35350,0
|
|
20240304,164800,7259248450,35350,35350,35350,35350,0
|
|
20240304,164700,7259248450,35350,35350,35350,35350,0
|
|
20240304,164600,7259248450,35350,35350,35350,35350,0
|
|
20240304,164500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,164400,7259248450,35350,35350,35350,35350,0
|
|
20240304,164300,7259248450,35350,35350,35350,35350,0
|
|
20240304,164200,7259248450,35350,35350,35350,35350,0
|
|
20240304,164100,7259248450,35350,35350,35350,35350,0
|
|
20240304,164000,7259248450,35350,35350,35350,35350,0
|
|
20240304,163900,7259248450,35350,35350,35350,35350,0
|
|
20240304,163800,7259248450,35350,35350,35350,35350,0
|
|
20240304,163700,7259248450,35350,35350,35350,35350,0
|
|
20240304,163600,7259248450,35350,35350,35350,35350,0
|
|
20240304,163500,7259248450,35350,35350,35350,35350,0
|
|
20240304,163400,7259248450,35350,35350,35350,35350,0
|
|
20240304,163300,7259248450,35350,35350,35350,35350,0
|
|
20240304,163200,7259248450,35350,35350,35350,35350,0
|
|
20240304,163100,7259248450,35350,35350,35350,35350,0
|
|
20240304,163000,7259248450,35350,35350,35350,35350,0
|
|
20240304,162900,7259248450,35350,35350,35350,35350,0
|
|
20240304,162800,7259248450,35350,35350,35350,35350,0
|
|
20240304,162700,7259248450,35350,35350,35350,35350,0
|
|
20240304,162600,7259248450,35350,35350,35350,35350,0
|
|
20240304,162500,7259248450,35350,35350,35350,35350,0
|
|
20240304,162400,7259248450,35350,35350,35350,35350,0
|
|
20240304,162300,7259248450,35350,35350,35350,35350,0
|
|
20240304,162200,7259248450,35350,35350,35350,35350,0
|
|
20240304,162100,7259248450,35350,35350,35350,35350,0
|
|
20240304,162000,7259248450,35350,35350,35350,35350,0
|
|
20240304,161900,7259248450,35350,35350,35350,35350,0
|
|
20240304,161800,7259248450,35350,35350,35350,35350,0
|
|
20240304,161700,7259248450,35350,35350,35350,35350,0
|
|
20240304,161600,7259248450,35350,35350,35350,35350,0
|
|
20240304,161500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,161400,7259248450,35350,35350,35350,35350,0
|
|
20240304,161300,7259248450,35350,35350,35350,35350,0
|
|
20240304,161200,7259248450,35350,35350,35350,35350,0
|
|
20240304,161100,7259248450,35350,35350,35350,35350,0
|
|
20240304,161000,7259248450,35350,35350,35350,35350,0
|
|
20240304,160900,7259248450,35350,35350,35350,35350,0
|
|
20240304,160800,7259248450,35350,35350,35350,35350,0
|
|
20240304,160700,7259248450,35350,35350,35350,35350,0
|
|
20240304,160600,7259248450,35350,35350,35350,35350,0
|
|
20240304,160500,7259248450,35350,35350,35350,35350,0
|
|
20240304,160400,7259248450,35350,35350,35350,35350,0
|
|
20240304,160300,7259248450,35350,35350,35350,35350,0
|
|
20240304,160200,7259248450,35350,35350,35350,35350,0
|
|
20240304,160100,7259248450,35350,35350,35350,35350,0
|
|
20240304,160000,7259248450,35350,35350,35350,35350,0
|
|
20240304,155900,7259248450,35350,35350,35350,35350,0
|
|
20240304,155800,7259248450,35350,35350,35350,35350,0
|
|
20240304,155700,7259248450,35350,35350,35350,35350,0
|
|
20240304,155600,7259248450,35350,35350,35350,35350,0
|
|
20240304,155500,7259248450,35350,35350,35350,35350,0
|
|
20240304,155400,7259248450,35350,35350,35350,35350,0
|
|
20240304,155300,7259248450,35350,35350,35350,35350,0
|
|
20240304,155200,7259248450,35350,35350,35350,35350,0
|
|
20240304,155100,7259248450,35350,35350,35350,35350,0
|
|
20240304,155000,7259248450,35350,35350,35350,35350,0
|
|
20240304,154900,7259248450,35350,35350,35350,35350,0
|
|
20240304,154800,7259248450,35350,35350,35350,35350,0
|
|
20240304,154700,7259248450,35350,35350,35350,35350,0
|
|
20240304,154600,7259248450,35350,35350,35350,35350,0
|
|
20240304,154500,7259248450,35350,35350,35350,35350,7244
|
|
20240304,154400,7259248450,35350,35350,35350,35350,0
|
|
20240304,154300,7259248450,35350,35350,35350,35350,0
|
|
20240304,154200,7259248450,35350,35350,35350,35350,0
|
|
20240304,154100,7259248450,35350,35350,35350,35350,0
|
|
20240304,154000,7259248450,35350,35350,35350,35350,0
|
|
20240304,153900,7259248450,35350,35350,35350,35350,0
|
|
20240304,153800,7259248450,35350,35350,35350,35350,0
|
|
20240304,153700,7259248450,35350,35350,35350,35350,0
|
|
20240304,153600,7259248450,35350,35350,35350,35350,0
|
|
20240304,153500,7259248450,35350,35350,35350,35350,0
|
|
20240304,153400,7259248450,35350,35350,35350,35350,0
|
|
20240304,153300,7259248450,35350,35350,35350,35350,0
|
|
20240304,153200,7259248450,35350,35350,35350,35350,0
|
|
20240304,153100,7259248450,35350,35350,35350,35350,0
|
|
20240304,153000,7259248450,35350,35350,35350,35350,7244
|
|
20240304,152900,7003173050,35500,35500,35500,35500,0
|
|
20240304,152800,7003173050,35500,35500,35500,35500,0
|
|
20240304,152700,7003173050,35500,35500,35500,35500,0
|
|
20240304,152600,7003173050,35500,35500,35500,35500,0
|
|
20240304,152500,7003173050,35500,35500,35500,35500,0
|
|
20240304,152400,7003173050,35500,35500,35500,35500,0
|
|
20240304,152300,7003173050,35500,35500,35500,35500,0
|
|
20240304,152200,7003173050,35500,35500,35500,35500,0
|
|
20240304,152100,7003173050,35500,35500,35500,35500,0
|
|
20240304,152000,7003173050,35500,35500,35500,35500,0
|
|
20240304,151900,7003173050,35500,35550,35550,35500,335
|
|
20240304,151800,6991277700,35500,35550,35550,35500,2470
|
|
20240304,151700,6903586100,35550,35500,35550,35500,671
|
|
20240304,151600,6879744550,35550,35550,35550,35500,191
|
|
20240304,151500,6872956600,35500,35500,35550,35500,545
|
|
20240304,151400,6853582350,35550,35550,35550,35500,252
|
|
20240304,151300,6844623950,35500,35500,35550,35450,396
|
|
20240304,151200,6830563300,35450,35500,35500,35450,212
|
|
20240304,151100,6823041100,35500,35500,35550,35450,299
|
|
20240304,151000,6812427750,35450,35450,35500,35450,240
|
|
20240304,150900,6803914900,35450,35450,35450,35450,30
|
|
20240304,150800,6802851400,35450,35550,35550,35400,3001
|
|
20240304,150700,6696356600,35500,35500,35550,35500,355
|
|
20240304,150600,6683754000,35550,35550,35550,35500,1244
|
|
20240304,150500,6639541750,35550,35500,35550,35450,1844
|
|
20240304,150400,6574084300,35500,35500,35500,35450,117
|
|
20240304,150300,6569931000,35500,35450,35500,35450,322
|
|
20240304,150200,6558512500,35450,35450,35450,35400,323
|
|
20240304,150100,6547066250,35450,35450,35450,35400,375
|
|
20240304,150000,6533772700,35400,35400,35450,35400,173
|
|
20240304,145900,6527648200,35400,35400,35400,35400,132
|
|
20240304,145800,6522975400,35400,35350,35400,35350,614
|
|
20240304,145700,6501240300,35350,35350,35400,35350,170
|
|
20240304,145600,6495223800,35400,35350,35400,35350,27
|
|
20240304,145500,6494269150,35350,35350,35400,35350,125
|
|
20240304,145400,6489849850,35400,35400,35400,35350,85
|
|
20240304,145300,6486844300,35350,35400,35400,35350,751
|
|
20240304,145200,6460296300,35400,35400,35400,35350,145
|
|
20240304,145100,6455163500,35350,35350,35350,35350,100
|
|
20240304,145000,6451628500,35350,35350,35350,35350,245
|
|
20240304,144900,6442967750,35350,35400,35400,35350,87
|
|
20240304,144800,6439890900,35400,35400,35400,35350,520
|
|
20240304,144700,6421483150,35400,35450,35450,35400,336
|
|
20240304,144600,6409574600,35450,35400,35450,35400,61
|
|
20240304,144500,6407414950,35400,35450,35450,35400,10
|
|
20240304,144400,6407060650,35450,35400,35450,35400,405
|
|
20240304,144300,6392722700,35400,35450,35450,35400,94
|
|
20240304,144200,6389395050,35450,35450,35450,35400,123
|
|
20240304,144100,6385035300,35450,35450,35450,35400,137
|
|
20240304,144000,6380181350,35450,35400,35450,35400,179
|
|
20240304,143900,6373839900,35400,35400,35450,35400,388
|
|
20240304,143800,6360104600,35400,35350,35400,35350,213
|
|
20240304,143700,6352574750,35350,35350,35350,35350,25
|
|
20240304,143600,6351691000,35350,35350,35400,35350,547
|
|
20240304,143500,6332349550,35350,35400,35400,35350,24
|
|
20240304,143400,6331500600,35400,35400,35450,35400,225
|
|
20240304,143300,6323535100,35400,35350,35400,35350,260
|
|
20240304,143200,6314339100,35350,35350,35350,35350,4
|
|
20240304,143100,6314197700,35350,35400,35400,35350,757
|
|
20240304,143000,6287405500,35400,35400,35450,35400,91
|
|
20240304,142900,6284184000,35450,35400,35450,35350,9
|
|
20240304,142800,6283865450,35400,35400,35400,35400,1703
|
|
20240304,142700,6223579250,35400,35450,35450,35400,10
|
|
20240304,142600,6223225000,35450,35450,35450,35450,34
|
|
20240304,142500,6222019700,35450,35450,35500,35450,25
|
|
20240304,142400,6221133400,35400,35400,35400,35400,15
|
|
20240304,142300,6220602400,35400,35400,35450,35400,573
|
|
20240304,142200,6200293200,35400,35400,35400,35400,1
|
|
20240304,142100,6200257800,35400,35400,35400,35350,245
|
|
20240304,142000,6191588050,35400,35400,35400,35400,187
|
|
20240304,141900,6184968250,35400,35400,35400,35400,99
|
|
20240304,141800,6181463650,35400,35350,35400,35350,14
|
|
20240304,141700,6180968300,35400,35400,35400,35400,31
|
|
20240304,141600,6179870900,35400,35400,35450,35400,1113
|
|
20240304,141500,6140470450,35400,35450,35500,35400,263
|
|
20240304,141400,6131147300,35500,35450,35500,35450,93
|
|
20240304,141300,6127849950,35450,35500,35500,35450,333
|
|
20240304,141200,6116044950,35450,35450,35450,35450,519
|
|
20240304,141100,6097646400,35450,35450,35450,35400,83
|
|
20240304,141000,6094704100,35400,35400,35400,35400,263
|
|
20240304,140900,6085393900,35400,35400,35400,35400,185
|
|
20240304,140800,6078844900,35400,35400,35400,35350,26
|
|
20240304,140700,6077925000,35400,35400,35400,35400,178
|
|
20240304,140600,6071623800,35400,35350,35400,35350,23
|
|
20240304,140500,6070809650,35350,35400,35400,35350,87
|
|
20240304,140400,6067729950,35400,35350,35400,35350,360
|
|
20240304,140300,6055000450,35350,35350,35400,35350,239
|
|
20240304,140200,6046551300,35400,35400,35400,35400,155
|
|
20240304,140100,6041064300,35400,35450,35450,35400,47
|
|
20240304,140000,6039399600,35450,35450,35450,35400,17
|
|
20240304,135900,6038797450,35400,35400,35400,35400,37
|
|
20240304,135800,6037487650,35400,35400,35400,35400,148
|
|
20240304,135700,6032248450,35400,35400,35400,35400,229
|
|
20240304,135600,6024141850,35350,35300,35350,35300,507
|
|
20240304,135500,6006221950,35300,35300,35300,35300,28
|
|
20240304,135400,6005233550,35250,35200,35250,35200,84
|
|
20240304,135300,6002272750,35200,35200,35200,35200,36
|
|
20240304,135200,6001005550,35200,35250,35250,35200,1437
|
|
20240304,135100,5950410750,35250,35250,35300,35250,370
|
|
20240304,135000,5937367550,35250,35300,35300,35250,1037
|
|
20240304,134900,5900812950,35300,35300,35300,35300,15
|
|
20240304,134800,5900283450,35300,35250,35300,35250,516
|
|
20240304,134700,5882093950,35250,35300,35300,35250,59
|
|
20240304,134600,5880012000,35300,35300,35300,35300,46
|
|
20240304,134500,5878388200,35300,35300,35300,35300,111
|
|
20240304,134400,5874469900,35350,35350,35350,35350,85
|
|
20240304,134300,5871465150,35350,35350,35350,35350,73
|
|
20240304,134200,5868884600,35350,35350,35350,35350,539
|
|
20240304,134100,5849830950,35250,35300,35350,35250,145
|
|
20240304,134000,5844715600,35250,35350,35350,35250,889
|
|
20240304,133900,5813354800,35350,35400,35400,35350,3874
|
|
20240304,133800,5676324350,35450,35400,35450,35400,187
|
|
20240304,133700,5669699250,35400,35400,35450,35400,193
|
|
20240304,133600,5662866400,35450,35450,35450,35450,479
|
|
20240304,133500,5645885850,35500,35450,35500,35450,31
|
|
20240304,133400,5644785400,35500,35500,35500,35500,4
|
|
20240304,133300,5644643400,35500,35500,35500,35500,21
|
|
20240304,133200,5643897900,35500,35400,35500,35400,784
|
|
20240304,133100,5616105150,35350,35400,35400,35350,229
|
|
20240304,133000,5608004800,35350,35400,35400,35350,82
|
|
20240304,132900,5605102600,35400,35400,35400,35400,668
|
|
20240304,132800,5581455400,35450,35450,35450,35450,18
|
|
20240304,132700,5580817300,35450,35450,35450,35450,4
|
|
20240304,132600,5580675500,35400,35400,35450,35400,111
|
|
20240304,132500,5576741300,35400,35400,35400,35400,23
|
|
20240304,132400,5575927100,35350,35350,35350,35350,226
|
|
20240304,132300,5567938000,35300,35300,35300,35300,1039
|
|
20240304,132200,5531261300,35300,35300,35300,35300,230
|
|
20240304,132100,5523142300,35300,35350,35350,35300,1332
|
|
20240304,132000,5476112950,35350,35350,35350,35350,100
|
|
20240304,131900,5472577950,35350,35350,35350,35350,10
|
|
20240304,131800,5472224450,35350,35350,35350,35300,201
|
|
20240304,131700,5465123450,35350,35350,35350,35350,47
|
|
20240304,131600,5463462000,35350,35350,35350,35350,59
|
|
20240304,131500,5461376350,35350,35350,35350,35350,300
|
|
20240304,131400,5450771350,35350,35350,35350,35350,23
|
|
20240304,131300,5449958300,35350,35350,35350,35350,110
|
|
20240304,131200,5446069800,35350,35350,35350,35350,120
|
|
20240304,131100,5441827800,35350,35350,35400,35350,372
|
|
20240304,131000,5428676400,35350,35350,35350,35350,51
|
|
20240304,130900,5426873550,35300,35400,35400,35300,522
|
|
20240304,130800,5408420500,35400,35400,35500,35350,207
|
|
20240304,130700,5401092450,35400,35400,35400,35400,17
|
|
20240304,130600,5400490650,35400,35400,35400,35400,170
|
|
20240304,130500,5394472650,35400,35450,35450,35400,12
|
|
20240304,130400,5394047350,35450,35450,35500,35450,130
|
|
20240304,130300,5389438300,35500,35500,35500,35500,101
|
|
20240304,130200,5385852800,35500,35500,35500,35500,66
|
|
20240304,130100,5383509800,35500,35400,35500,35400,22
|
|
20240304,130000,5382729900,35400,35400,35400,35400,268
|
|
20240304,125900,5373242700,35400,35350,35400,35350,24
|
|
20240304,125800,5372394100,35400,35350,35500,35300,132
|
|
20240304,125700,5367728750,35300,35400,35450,35300,1514
|
|
20240304,125600,5314229450,35400,35500,35550,35350,2273
|
|
20240304,125500,5233749000,35500,35450,35500,35450,204
|
|
20240304,125400,5226509100,35450,35550,35550,35450,48
|
|
20240304,125300,5224806700,35550,35500,35550,35500,193
|
|
20240304,125200,5217954950,35500,35550,35550,35500,334
|
|
20240304,125100,5206096700,35550,35550,35550,35550,125
|
|
20240304,125000,5201652950,35550,35550,35550,35500,81
|
|
20240304,124900,5198776000,35550,35550,35550,35500,136
|
|
20240304,124800,5193942700,35500,35500,35550,35500,37
|
|
20240304,124700,5192627950,35550,35500,35600,35400,943
|
|
20240304,124600,5159199300,35500,35550,35550,35500,6
|
|
20240304,124500,5158986200,35600,35550,35600,35450,152
|
|
20240304,124400,5153582650,35600,35550,35600,35450,579
|
|
20240304,124300,5133033400,35550,35500,35550,35500,100
|
|
20240304,124200,5129483000,35500,35500,35550,35450,225
|
|
20240304,124100,5121493300,35450,35500,35500,35450,613
|
|
20240304,124000,5099734800,35500,35500,35500,35500,308
|
|
20240304,123900,5088800800,35550,35500,35550,35450,1158
|
|
20240304,123800,5047717900,35500,35450,35500,35450,281
|
|
20240304,123700,5037750250,35450,35500,35500,35450,25
|
|
20240304,123600,5036863300,35500,35450,35500,35450,48
|
|
20240304,123500,5035160500,35450,35500,35500,35450,426
|
|
20240304,123400,5020043750,35600,35550,35600,35500,1299
|
|
20240304,123300,4973861100,35600,35550,35600,35550,103
|
|
20240304,123200,4970198650,35600,35600,35600,35600,37
|
|
20240304,123100,4968881450,35600,35600,35600,35600,570
|
|
20240304,123000,4948589450,35550,35550,35600,35550,66
|
|
20240304,122900,4946242450,35550,35600,35600,35550,107
|
|
20240304,122800,4942433400,35600,35550,35600,35550,33
|
|
20240304,122700,4941259000,35550,35550,35550,35550,798
|
|
20240304,122600,4912890100,35500,35550,35550,35500,3
|
|
20240304,122500,4912783550,35500,35550,35550,35500,37
|
|
20240304,122400,4911470000,35500,35500,35500,35500,14
|
|
20240304,122300,4910973000,35500,35550,35550,35500,122
|
|
20240304,122200,4906639250,35550,35500,35550,35500,215
|
|
20240304,122100,4899006550,35550,35500,35550,35500,19
|
|
20240304,122000,4898332000,35450,35550,35550,35450,55
|
|
20240304,121900,4896377050,35550,35450,35550,35450,171
|
|
20240304,121800,4890312800,35450,35550,35550,35450,334
|
|
20240304,121700,4878452500,35550,35550,35550,35500,266
|
|
20240304,121600,4868998750,35550,35500,35550,35500,33
|
|
20240304,121500,4867825750,35550,35550,35550,35550,101
|
|
20240304,121400,4864235200,35550,35550,35600,35550,257
|
|
20240304,121300,4855098800,35550,35600,35600,35550,16
|
|
20240304,121200,4854529250,35600,35550,35600,35450,78
|
|
20240304,121100,4851757900,35550,35550,35550,35450,272
|
|
20240304,121000,4842108000,35550,35500,35550,35450,375
|
|
20240304,120900,4828808500,35500,35500,35550,35500,151
|
|
20240304,120800,4823446200,35450,35550,35550,35450,356
|
|
20240304,120700,4810812450,35550,35500,35550,35500,246
|
|
20240304,120600,4802077900,35500,35600,35600,35500,627
|
|
20240304,120500,4779788050,35600,35650,35650,35550,67
|
|
20240304,120400,4777402850,35600,35600,35600,35600,292
|
|
20240304,120300,4767007650,35600,35600,35600,35600,0
|
|
20240304,120200,4767007650,35600,35600,35600,35600,19
|
|
20240304,120100,4766331250,35600,35550,35600,35550,27
|
|
20240304,120000,4765371050,35550,35550,35550,35550,0
|
|
20240304,115900,4765371050,35550,35550,35550,35550,8
|
|
20240304,115800,4765086650,35550,35550,35550,35550,21
|
|
20240304,115700,4764340100,35550,35600,35650,35550,168
|
|
20240304,115600,4758351950,35600,35600,35600,35600,124
|
|
20240304,115500,4753937550,35600,35550,35600,35550,36
|
|
20240304,115400,4752656100,35600,35600,35600,35600,420
|
|
20240304,115300,4737704100,35600,35600,35600,35600,10
|
|
20240304,115200,4737348100,35600,35600,35600,35600,11
|
|
20240304,115100,4736956500,35550,35550,35550,35550,205
|
|
20240304,115000,4729668750,35550,35550,35600,35550,71
|
|
20240304,114900,4727144500,35600,35600,35600,35550,197
|
|
20240304,114800,4720139850,35600,35600,35600,35600,21
|
|
20240304,114700,4719392250,35550,35550,35550,35550,15
|
|
20240304,114600,4718859000,35550,35600,35600,35550,379
|
|
20240304,114500,4705379300,35600,35600,35600,35550,176
|
|
20240304,114400,4699113750,35600,35650,35650,35600,256
|
|
20240304,114300,4690000100,35650,35650,35650,35650,51
|
|
20240304,114200,4688181950,35650,35600,35650,35600,29
|
|
20240304,114100,4687148200,35600,35650,35650,35600,155
|
|
20240304,114000,4681627400,35650,35600,35650,35600,26
|
|
20240304,113900,4680701550,35600,35700,35700,35600,189
|
|
20240304,113800,4673964600,35650,35650,35650,35650,270
|
|
20240304,113700,4664339100,35700,35700,35700,35700,46
|
|
20240304,113600,4662696900,35700,35650,35700,35650,357
|
|
20240304,113500,4649966950,35650,35650,35650,35650,127
|
|
20240304,113400,4645439400,35700,35650,35700,35650,60
|
|
20240304,113300,4643300200,35650,35600,35650,35600,292
|
|
20240304,113200,4632898550,35550,35600,35600,35550,371
|
|
20240304,113100,4619691000,35600,35550,35600,35550,21
|
|
20240304,113000,4618944400,35600,35600,35600,35600,50
|
|
20240304,112900,4617164400,35550,35600,35600,35550,150
|
|
20240304,112800,4611829100,35600,35550,35600,35500,1142
|
|
20240304,112700,4571275400,35550,35550,35550,35450,314
|
|
20240304,112600,4560126500,35550,35650,35650,35550,454
|
|
20240304,112500,4543983750,35650,35600,35650,35600,325
|
|
20240304,112400,4532408750,35600,35600,35600,35600,104
|
|
20240304,112300,4528706350,35650,35600,35650,35600,221
|
|
20240304,112200,4520837450,35550,35550,35550,35500,233
|
|
20240304,112100,4512559400,35500,35550,35550,35500,88
|
|
20240304,112000,4509435300,35550,35550,35550,35550,490
|
|
20240304,111900,4492015800,35550,35600,35600,35550,3
|
|
20240304,111800,4491909100,35600,35600,35600,35300,2348
|
|
20240304,111700,4408837900,35550,35500,35600,35500,962
|
|
20240304,111600,4374669500,35500,35500,35500,35400,105
|
|
20240304,111500,4370952000,35350,35400,35500,35350,435
|
|
20240304,111400,4355569350,35400,35450,35500,35400,1021
|
|
20240304,111300,4319408550,35450,35550,35550,35450,776
|
|
20240304,111200,4291869150,35550,35550,35550,35550,82
|
|
20240304,111100,4288954050,35550,35600,35600,35550,26
|
|
20240304,111000,4288029700,35600,35600,35600,35550,121
|
|
20240304,110900,4283723100,35550,35600,35600,35550,359
|
|
20240304,110800,4270955650,35600,35600,35600,35550,367
|
|
20240304,110700,4257897400,35600,35600,35600,35550,122
|
|
20240304,110600,4253554550,35600,35550,35600,35550,203
|
|
20240304,110500,4246330250,35600,35500,35600,35500,526
|
|
20240304,110400,4227637750,35500,35500,35500,35450,356
|
|
20240304,110300,4215008000,35450,35500,35500,35450,390
|
|
20240304,110200,4201182400,35500,35450,35500,35450,153
|
|
20240304,110100,4195757050,35500,35550,35550,35500,1236
|
|
20240304,110000,4151878600,35500,35500,35550,35500,180
|
|
20240304,105900,4145488500,35550,35550,35550,35550,153
|
|
20240304,105800,4140049350,35600,35600,35600,35600,57
|
|
20240304,105700,4138020150,35600,35750,35750,35600,721
|
|
20240304,105600,4112348650,35750,35750,35750,35600,9
|
|
20240304,105500,4112027650,35750,35600,35750,35600,246
|
|
20240304,105400,4103246950,35600,35700,35750,35500,4061
|
|
20240304,105300,3958628500,35750,35750,35750,35700,142
|
|
20240304,105200,3953556100,35750,35800,35800,35700,135
|
|
20240304,105100,3948725600,35800,35800,35800,35700,113
|
|
20240304,105000,3944690400,35700,35800,35800,35700,163
|
|
20240304,104900,3938863500,35800,35700,35800,35700,12
|
|
20240304,104800,3938434000,35750,35750,35750,35700,554
|
|
20240304,104700,3918628550,35750,35750,35750,35700,529
|
|
20240304,104600,3899717150,35750,35750,35750,35700,365
|
|
20240304,104500,3886684600,35700,35750,35750,35700,242
|
|
20240304,104400,3878038150,35750,35750,35750,35700,177
|
|
20240304,104300,3871710550,35750,35700,35750,35700,132
|
|
20240304,104200,3866998050,35700,35700,35700,35700,29
|
|
20240304,104100,3865962750,35700,35650,35700,35650,171
|
|
20240304,104000,3859861600,35700,35700,35700,35700,30
|
|
20240304,103900,3858790600,35700,35700,35750,35700,99
|
|
20240304,103800,3855256250,35700,35750,35750,35700,68
|
|
20240304,103700,3852828300,35700,35700,35750,35650,294
|
|
20240304,103600,3842327450,35700,35750,35750,35650,2155
|
|
20240304,103500,3765429500,35750,35800,35800,35700,1048
|
|
20240304,103400,3727969500,35750,35750,35800,35750,203
|
|
20240304,103300,3720712100,35800,35750,35800,35750,155
|
|
20240304,103200,3715170700,35750,35800,35800,35750,337
|
|
20240304,103100,3703118400,35750,35950,35950,35750,731
|
|
20240304,103000,3676891950,35950,35900,36000,35900,1682
|
|
20240304,102900,3616454300,35900,35900,35950,35850,3412
|
|
20240304,102800,3493963150,35900,35900,35900,35750,2076
|
|
20240304,102700,3419503250,35900,35900,35900,35850,332
|
|
20240304,102600,3407584750,35800,35900,35900,35750,485
|
|
20240304,102500,3390222950,35900,35900,35900,35750,213
|
|
20240304,102400,3382606250,35900,35800,35900,35800,70
|
|
20240304,102300,3380099300,35750,35750,35800,35750,246
|
|
20240304,102200,3371303800,35750,35800,35800,35750,276
|
|
20240304,102100,3361423050,35750,35800,35800,35750,209
|
|
20240304,102000,3353950950,35800,35750,35800,35750,301
|
|
20240304,101900,3343178450,35750,35750,35800,35750,35
|
|
20240304,101800,3341925800,35750,35750,35800,35700,433
|
|
20240304,101700,3326454150,35750,35750,35750,35700,310
|
|
20240304,101600,3315371700,35750,35800,35800,35700,330
|
|
20240304,101500,3303574150,35700,35750,35800,35700,1145
|
|
20240304,101400,3262646650,35750,35800,35850,35750,361
|
|
20240304,101300,3249727900,35750,35800,35800,35700,680
|
|
20240304,101200,3225417250,35800,35850,35850,35800,874
|
|
20240304,101100,3194109550,35850,35900,35900,35850,525
|
|
20240304,101000,3175273500,35950,36100,36100,35950,2589
|
|
20240304,100900,3081976050,36100,36100,36150,36050,936
|
|
20240304,100800,3048185950,36150,36050,36150,36050,2614
|
|
20240304,100700,2953801150,36050,36050,36050,36000,783
|
|
20240304,100600,2925574250,36000,36000,36050,35950,3339
|
|
20240304,100500,2805425750,36000,35900,36000,35900,1434
|
|
20240304,100400,2753840000,35850,35900,35900,35850,1127
|
|
20240304,100300,2713398300,35950,35900,35950,35900,429
|
|
20240304,100200,2697997050,35900,35850,35950,35850,1026
|
|
20240304,100100,2661134900,35850,35900,35900,35850,704
|
|
20240304,100000,2635887850,35950,35900,35950,35850,1249
|
|
20240304,095900,2591016800,35850,35900,35900,35850,408
|
|
20240304,095800,2576373100,35900,35900,35950,35900,225
|
|
20240304,095700,2568295550,35900,35900,35950,35850,378
|
|
20240304,095600,2554725400,35900,35800,35900,35800,1944
|
|
20240304,095500,2484983350,35800,35750,35800,35700,472
|
|
20240304,095400,2468092450,35750,35700,35800,35700,126
|
|
20240304,095300,2463587250,35800,35700,35800,35700,783
|
|
20240304,095200,2435599900,35700,35750,35800,35700,586
|
|
20240304,095100,2414653700,35800,35700,35800,35700,110
|
|
20240304,095000,2410718550,35800,35850,35850,35700,1535
|
|
20240304,094900,2355765500,35850,35850,35850,35800,97
|
|
20240304,094800,2352288550,35850,35800,35900,35800,560
|
|
20240304,094700,2332207600,35800,35800,35800,35750,329
|
|
20240304,094600,2320432400,35750,35750,35850,35700,443
|
|
20240304,094500,2304589000,35800,35850,35850,35750,477
|
|
20240304,094400,2287506000,35850,35800,35850,35800,103
|
|
20240304,094300,2283814650,35800,35800,35950,35800,150
|
|
20240304,094200,2278438400,35950,35900,35950,35800,156
|
|
20240304,094100,2272840350,35900,35800,35900,35800,357
|
|
20240304,094000,2260035800,35800,35750,35800,35750,44
|
|
20240304,093900,2258461100,35850,35900,35900,35750,148
|
|
20240304,093800,2253154650,35900,35850,35950,35750,1521
|
|
20240304,093700,2198570350,35850,35650,35850,35650,517
|
|
20240304,093600,2180089600,35650,35550,35650,35500,952
|
|
20240304,093500,2146202700,35550,35550,35600,35500,1143
|
|
20240304,093400,2105583050,35550,35600,35650,35550,1262
|
|
20240304,093300,2060653650,35600,35600,35650,35600,419
|
|
20240304,093200,2045734400,35650,35700,35700,35600,2153
|
|
20240304,093100,1969024300,35700,35800,35850,35700,641
|
|
20240304,093000,1946106750,35800,35800,35900,35800,329
|
|
20240304,092900,1934318800,35850,35800,35850,35600,1609
|
|
20240304,092800,1876831350,35900,35950,35950,35750,1462
|
|
20240304,092700,1824432400,35900,36050,36050,35900,1254
|
|
20240304,092600,1779388150,35950,36000,36100,35800,1532
|
|
20240304,092500,1724334250,36050,36100,36150,36000,557
|
|
20240304,092400,1704251850,36100,36100,36150,36000,1292
|
|
20240304,092300,1657677950,36100,36150,36200,36050,711
|
|
20240304,092200,1632006650,36100,36150,36200,36000,2040
|
|
20240304,092100,1558357050,36150,36200,36200,36050,3566
|
|
20240304,092000,1429448800,36200,36050,36200,36000,3092
|
|
20240304,091900,1317693450,36050,36050,36200,36000,2797
|
|
20240304,091800,1216716550,36100,35950,36100,35900,2891
|
|
20240304,091700,1112631400,35950,35800,35950,35800,1756
|
|
20240304,091600,1049617000,35850,35800,35850,35800,770
|
|
20240304,091500,1022012650,35850,35650,35850,35650,2595
|
|
20240304,091400,929288250,35650,35600,35700,35600,282
|
|
20240304,091300,919232400,35600,35600,35650,35500,522
|
|
20240304,091200,900654550,35600,35700,35700,35600,665
|
|
20240304,091100,876937450,35650,35500,35700,35500,2980
|
|
20240304,091000,770820900,35500,35450,35500,35400,1152
|
|
20240304,090900,729934100,35450,35250,35500,35250,1186
|
|
20240304,090800,687945350,35300,35300,35300,35250,963
|
|
20240304,090700,653978100,35300,35300,35300,35250,2012
|
|
20240304,090600,582970750,35350,35500,35500,35300,2225
|
|
20240304,090500,504182050,35500,35350,35500,35350,1362
|
|
20240304,090400,455925050,35350,35300,35400,35300,1559
|
|
20240304,090300,400821050,35300,35250,35350,35250,1119
|
|
20240304,090200,361332350,35250,35300,35350,35200,1059
|
|
20240304,090100,324036550,35300,35500,35500,35300,2391
|
|
20240304,090000,239270550,35500,35100,35550,35100,5785
|