588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,184400,11248730800,34450,34450,34450,34450,0
|
|
20240305,184300,11248730800,34450,34450,34450,34450,0
|
|
20240305,184200,11248730800,34450,34450,34450,34450,0
|
|
20240305,184100,11248730800,34450,34450,34450,34450,0
|
|
20240305,184000,11248730800,34450,34450,34450,34450,0
|
|
20240305,183900,11248730800,34450,34450,34450,34450,0
|
|
20240305,183800,11248730800,34450,34450,34450,34450,0
|
|
20240305,183700,11248730800,34450,34450,34450,34450,0
|
|
20240305,183600,11248730800,34450,34450,34450,34450,0
|
|
20240305,183500,11248730800,34450,34450,34450,34450,0
|
|
20240305,183400,11248730800,34450,34450,34450,34450,0
|
|
20240305,183300,11248730800,34450,34450,34450,34450,0
|
|
20240305,183200,11248730800,34450,34450,34450,34450,0
|
|
20240305,183100,11248730800,34450,34450,34450,34450,0
|
|
20240305,183000,11248730800,34450,34450,34450,34450,0
|
|
20240305,182900,11248730800,34450,34450,34450,34450,0
|
|
20240305,182800,11248730800,34450,34450,34450,34450,0
|
|
20240305,182700,11248730800,34450,34450,34450,34450,0
|
|
20240305,182600,11248730800,34450,34450,34450,34450,0
|
|
20240305,182500,11248730800,34450,34450,34450,34450,0
|
|
20240305,182400,11248730800,34450,34450,34450,34450,0
|
|
20240305,182300,11248730800,34450,34450,34450,34450,0
|
|
20240305,182200,11248730800,34450,34450,34450,34450,0
|
|
20240305,182100,11248730800,34450,34450,34450,34450,0
|
|
20240305,182000,11248730800,34450,34450,34450,34450,0
|
|
20240305,181900,11248730800,34450,34450,34450,34450,0
|
|
20240305,181800,11248730800,34450,34450,34450,34450,0
|
|
20240305,181700,11248730800,34450,34450,34450,34450,0
|
|
20240305,181600,11248730800,34450,34450,34450,34450,0
|
|
20240305,181500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,181400,11248730800,34450,34450,34450,34450,0
|
|
20240305,181300,11248730800,34450,34450,34450,34450,0
|
|
20240305,181200,11248730800,34450,34450,34450,34450,0
|
|
20240305,181100,11248730800,34450,34450,34450,34450,0
|
|
20240305,181000,11248730800,34450,34450,34450,34450,0
|
|
20240305,180900,11248730800,34450,34450,34450,34450,0
|
|
20240305,180800,11248730800,34450,34450,34450,34450,0
|
|
20240305,180700,11248730800,34450,34450,34450,34450,0
|
|
20240305,180600,11248730800,34450,34450,34450,34450,0
|
|
20240305,180500,11248730800,34450,34450,34450,34450,0
|
|
20240305,180400,11248730800,34450,34450,34450,34450,0
|
|
20240305,180300,11248730800,34450,34450,34450,34450,0
|
|
20240305,180200,11248730800,34450,34450,34450,34450,0
|
|
20240305,180100,11248730800,34450,34450,34450,34450,0
|
|
20240305,180000,11248730800,34450,34450,34450,34450,0
|
|
20240305,175900,11248730800,34450,34450,34450,34450,0
|
|
20240305,175800,11248730800,34450,34450,34450,34450,0
|
|
20240305,175700,11248730800,34450,34450,34450,34450,0
|
|
20240305,175600,11248730800,34450,34450,34450,34450,0
|
|
20240305,175500,11248730800,34450,34450,34450,34450,0
|
|
20240305,175400,11248730800,34450,34450,34450,34450,0
|
|
20240305,175300,11248730800,34450,34450,34450,34450,0
|
|
20240305,175200,11248730800,34450,34450,34450,34450,0
|
|
20240305,175100,11248730800,34450,34450,34450,34450,0
|
|
20240305,175000,11248730800,34450,34450,34450,34450,0
|
|
20240305,174900,11248730800,34450,34450,34450,34450,0
|
|
20240305,174800,11248730800,34450,34450,34450,34450,0
|
|
20240305,174700,11248730800,34450,34450,34450,34450,0
|
|
20240305,174600,11248730800,34450,34450,34450,34450,0
|
|
20240305,174500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,174400,11248730800,34450,34450,34450,34450,0
|
|
20240305,174300,11248730800,34450,34450,34450,34450,0
|
|
20240305,174200,11248730800,34450,34450,34450,34450,0
|
|
20240305,174100,11248730800,34450,34450,34450,34450,0
|
|
20240305,174000,11248730800,34450,34450,34450,34450,0
|
|
20240305,173900,11248730800,34450,34450,34450,34450,0
|
|
20240305,173800,11248730800,34450,34450,34450,34450,0
|
|
20240305,173700,11248730800,34450,34450,34450,34450,0
|
|
20240305,173600,11248730800,34450,34450,34450,34450,0
|
|
20240305,173500,11248730800,34450,34450,34450,34450,0
|
|
20240305,173400,11248730800,34450,34450,34450,34450,0
|
|
20240305,173300,11248730800,34450,34450,34450,34450,0
|
|
20240305,173200,11248730800,34450,34450,34450,34450,0
|
|
20240305,173100,11248730800,34450,34450,34450,34450,0
|
|
20240305,173000,11248730800,34450,34450,34450,34450,0
|
|
20240305,172900,11248730800,34450,34450,34450,34450,0
|
|
20240305,172800,11248730800,34450,34450,34450,34450,0
|
|
20240305,172700,11248730800,34450,34450,34450,34450,0
|
|
20240305,172600,11248730800,34450,34450,34450,34450,0
|
|
20240305,172500,11248730800,34450,34450,34450,34450,0
|
|
20240305,172400,11248730800,34450,34450,34450,34450,0
|
|
20240305,172300,11248730800,34450,34450,34450,34450,0
|
|
20240305,172200,11248730800,34450,34450,34450,34450,0
|
|
20240305,172100,11248730800,34450,34450,34450,34450,0
|
|
20240305,172000,11248730800,34450,34450,34450,34450,0
|
|
20240305,171900,11248730800,34450,34450,34450,34450,0
|
|
20240305,171800,11248730800,34450,34450,34450,34450,0
|
|
20240305,171700,11248730800,34450,34450,34450,34450,0
|
|
20240305,171600,11248730800,34450,34450,34450,34450,0
|
|
20240305,171500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,171400,11248730800,34450,34450,34450,34450,0
|
|
20240305,171300,11248730800,34450,34450,34450,34450,0
|
|
20240305,171200,11248730800,34450,34450,34450,34450,0
|
|
20240305,171100,11248730800,34450,34450,34450,34450,0
|
|
20240305,171000,11248730800,34450,34450,34450,34450,0
|
|
20240305,170900,11248730800,34450,34450,34450,34450,0
|
|
20240305,170800,11248730800,34450,34450,34450,34450,0
|
|
20240305,170700,11248730800,34450,34450,34450,34450,0
|
|
20240305,170600,11248730800,34450,34450,34450,34450,0
|
|
20240305,170500,11248730800,34450,34450,34450,34450,0
|
|
20240305,170400,11248730800,34450,34450,34450,34450,0
|
|
20240305,170300,11248730800,34450,34450,34450,34450,0
|
|
20240305,170200,11248730800,34450,34450,34450,34450,0
|
|
20240305,170100,11248730800,34450,34450,34450,34450,0
|
|
20240305,170000,11248730800,34450,34450,34450,34450,0
|
|
20240305,165900,11248730800,34450,34450,34450,34450,0
|
|
20240305,165800,11248730800,34450,34450,34450,34450,0
|
|
20240305,165700,11248730800,34450,34450,34450,34450,0
|
|
20240305,165600,11248730800,34450,34450,34450,34450,0
|
|
20240305,165500,11248730800,34450,34450,34450,34450,0
|
|
20240305,165400,11248730800,34450,34450,34450,34450,0
|
|
20240305,165300,11248730800,34450,34450,34450,34450,0
|
|
20240305,165200,11248730800,34450,34450,34450,34450,0
|
|
20240305,165100,11248730800,34450,34450,34450,34450,0
|
|
20240305,165000,11248730800,34450,34450,34450,34450,0
|
|
20240305,164900,11248730800,34450,34450,34450,34450,0
|
|
20240305,164800,11248730800,34450,34450,34450,34450,0
|
|
20240305,164700,11248730800,34450,34450,34450,34450,0
|
|
20240305,164600,11248730800,34450,34450,34450,34450,0
|
|
20240305,164500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,164400,11248730800,34450,34450,34450,34450,0
|
|
20240305,164300,11248730800,34450,34450,34450,34450,0
|
|
20240305,164200,11248730800,34450,34450,34450,34450,0
|
|
20240305,164100,11248730800,34450,34450,34450,34450,0
|
|
20240305,164000,11248730800,34450,34450,34450,34450,0
|
|
20240305,163900,11248730800,34450,34450,34450,34450,0
|
|
20240305,163800,11248730800,34450,34450,34450,34450,0
|
|
20240305,163700,11248730800,34450,34450,34450,34450,0
|
|
20240305,163600,11248730800,34450,34450,34450,34450,0
|
|
20240305,163500,11248730800,34450,34450,34450,34450,0
|
|
20240305,163400,11248730800,34450,34450,34450,34450,0
|
|
20240305,163300,11248730800,34450,34450,34450,34450,0
|
|
20240305,163200,11248730800,34450,34450,34450,34450,0
|
|
20240305,163100,11248730800,34450,34450,34450,34450,0
|
|
20240305,163000,11248730800,34450,34450,34450,34450,0
|
|
20240305,162900,11248730800,34450,34450,34450,34450,0
|
|
20240305,162800,11248730800,34450,34450,34450,34450,0
|
|
20240305,162700,11248730800,34450,34450,34450,34450,0
|
|
20240305,162600,11248730800,34450,34450,34450,34450,0
|
|
20240305,162500,11248730800,34450,34450,34450,34450,0
|
|
20240305,162400,11248730800,34450,34450,34450,34450,0
|
|
20240305,162300,11248730800,34450,34450,34450,34450,0
|
|
20240305,162200,11248730800,34450,34450,34450,34450,0
|
|
20240305,162100,11248730800,34450,34450,34450,34450,0
|
|
20240305,162000,11248730800,34450,34450,34450,34450,0
|
|
20240305,161900,11248730800,34450,34450,34450,34450,0
|
|
20240305,161800,11248730800,34450,34450,34450,34450,0
|
|
20240305,161700,11248730800,34450,34450,34450,34450,0
|
|
20240305,161600,11248730800,34450,34450,34450,34450,0
|
|
20240305,161500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,161400,11248730800,34450,34450,34450,34450,0
|
|
20240305,161300,11248730800,34450,34450,34450,34450,0
|
|
20240305,161200,11248730800,34450,34450,34450,34450,0
|
|
20240305,161100,11248730800,34450,34450,34450,34450,0
|
|
20240305,161000,11248730800,34450,34450,34450,34450,0
|
|
20240305,160900,11248730800,34450,34450,34450,34450,0
|
|
20240305,160800,11248730800,34450,34450,34450,34450,0
|
|
20240305,160700,11248730800,34450,34450,34450,34450,0
|
|
20240305,160600,11248730800,34450,34450,34450,34450,0
|
|
20240305,160500,11248730800,34450,34450,34450,34450,0
|
|
20240305,160400,11248730800,34450,34450,34450,34450,0
|
|
20240305,160300,11248730800,34450,34450,34450,34450,0
|
|
20240305,160200,11248730800,34450,34450,34450,34450,0
|
|
20240305,160100,11248730800,34450,34450,34450,34450,0
|
|
20240305,160000,11248730800,34450,34450,34450,34450,0
|
|
20240305,155900,11248730800,34450,34450,34450,34450,0
|
|
20240305,155800,11248730800,34450,34450,34450,34450,0
|
|
20240305,155700,11248730800,34450,34450,34450,34450,0
|
|
20240305,155600,11248730800,34450,34450,34450,34450,0
|
|
20240305,155500,11248730800,34450,34450,34450,34450,0
|
|
20240305,155400,11248730800,34450,34450,34450,34450,0
|
|
20240305,155300,11248730800,34450,34450,34450,34450,0
|
|
20240305,155200,11248730800,34450,34450,34450,34450,0
|
|
20240305,155100,11248730800,34450,34450,34450,34450,0
|
|
20240305,155000,11248730800,34450,34450,34450,34450,0
|
|
20240305,154900,11248730800,34450,34450,34450,34450,0
|
|
20240305,154800,11248730800,34450,34450,34450,34450,0
|
|
20240305,154700,11248730800,34450,34450,34450,34450,0
|
|
20240305,154600,11248730800,34450,34450,34450,34450,0
|
|
20240305,154500,11248730800,34450,34450,34450,34450,5220
|
|
20240305,154400,11248730800,34450,34450,34450,34450,0
|
|
20240305,154300,11248730800,34450,34450,34450,34450,0
|
|
20240305,154200,11248730800,34450,34450,34450,34450,0
|
|
20240305,154100,11248730800,34450,34450,34450,34450,0
|
|
20240305,154000,11248730800,34450,34450,34450,34450,0
|
|
20240305,153900,11248730800,34450,34450,34450,34450,0
|
|
20240305,153800,11248730800,34450,34450,34450,34450,0
|
|
20240305,153700,11248730800,34450,34450,34450,34450,0
|
|
20240305,153600,11248730800,34450,34450,34450,34450,0
|
|
20240305,153500,11248730800,34450,34450,34450,34450,0
|
|
20240305,153400,11248730800,34450,34450,34450,34450,0
|
|
20240305,153300,11248730800,34450,34450,34450,34450,0
|
|
20240305,153200,11248730800,34450,34450,34450,34450,0
|
|
20240305,153100,11248730800,34450,34450,34450,34450,0
|
|
20240305,153000,11248730800,34450,34450,34450,34450,5220
|
|
20240305,152900,11068901800,34400,34400,34400,34400,0
|
|
20240305,152800,11068901800,34400,34400,34400,34400,0
|
|
20240305,152700,11068901800,34400,34400,34400,34400,0
|
|
20240305,152600,11068901800,34400,34400,34400,34400,0
|
|
20240305,152500,11068901800,34400,34400,34400,34400,0
|
|
20240305,152400,11068901800,34400,34400,34400,34400,0
|
|
20240305,152300,11068901800,34400,34400,34400,34400,0
|
|
20240305,152200,11068901800,34400,34400,34400,34400,0
|
|
20240305,152100,11068901800,34400,34400,34400,34400,0
|
|
20240305,152000,11068901800,34400,34400,34400,34400,0
|
|
20240305,151900,11068901800,34400,34450,34500,34300,3277
|
|
20240305,151800,10956280100,34450,34400,34500,34400,1481
|
|
20240305,151700,10905248150,34450,34400,34450,34350,972
|
|
20240305,151600,10871793350,34400,34400,34400,34400,587
|
|
20240305,151500,10851600550,34400,34350,34450,34350,838
|
|
20240305,151400,10822789950,34450,34350,34450,34350,288
|
|
20240305,151300,10812893300,34350,34300,34400,34300,358
|
|
20240305,151200,10800591550,34350,34300,34450,34300,988
|
|
20240305,151100,10766630300,34350,34300,34400,34300,500
|
|
20240305,151000,10749463800,34350,34400,34450,34300,5172
|
|
20240305,150900,10571905200,34450,34450,34500,34450,514
|
|
20240305,150800,10554194300,34450,34500,34500,34450,17
|
|
20240305,150700,10553607850,34450,34550,34550,34400,782
|
|
20240305,150600,10526634250,34550,34550,34550,34550,154
|
|
20240305,150500,10521313550,34550,34550,34550,34500,381
|
|
20240305,150400,10508156250,34550,34550,34600,34500,274
|
|
20240305,150300,10498689750,34550,34500,34600,34500,658
|
|
20240305,150200,10475969100,34550,34500,34550,34450,1524
|
|
20240305,150100,10423340300,34450,34400,34500,34400,68
|
|
20240305,150000,10421000100,34400,34450,34500,34400,303
|
|
20240305,145900,10410558850,34450,34450,34450,34400,306
|
|
20240305,145800,10400019800,34350,34450,34450,34350,690
|
|
20240305,145700,10376272600,34350,34400,34450,34350,234
|
|
20240305,145600,10368221950,34400,34350,34400,34350,475
|
|
20240305,145500,10351884700,34400,34350,34400,34350,94
|
|
20240305,145400,10348654050,34350,34400,34400,34350,67
|
|
20240305,145300,10346350800,34400,34300,34400,34300,994
|
|
20240305,145200,10312185100,34300,34350,34400,34300,2289
|
|
20240305,145100,10233557050,34350,34450,34450,34350,571
|
|
20240305,145000,10213915150,34450,34450,34450,34400,490
|
|
20240305,144900,10197050000,34500,34500,34500,34450,144
|
|
20240305,144800,10192085250,34450,34400,34450,34400,681
|
|
20240305,144700,10168629300,34450,34400,34450,34400,70
|
|
20240305,144600,10166217950,34450,34350,34450,34350,796
|
|
20240305,144500,10138839950,34400,34400,34400,34350,52
|
|
20240305,144400,10137053450,34350,34350,34400,34350,268
|
|
20240305,144300,10127841600,34400,34350,34450,34350,615
|
|
20240305,144200,10106688800,34350,34350,34350,34350,103
|
|
20240305,144100,10103150750,34400,34400,34400,34350,399
|
|
20240305,144000,10089429150,34400,34450,34500,34400,205
|
|
20240305,143900,10082372600,34500,34550,34550,34450,364
|
|
20240305,143800,10069818400,34500,34450,34550,34450,1882
|
|
20240305,143700,10004903000,34450,34450,34450,34450,230
|
|
20240305,143600,9996979500,34450,34400,34500,34400,887
|
|
20240305,143500,9966442250,34400,34450,34450,34400,179
|
|
20240305,143400,9960284150,34400,34450,34450,34400,842
|
|
20240305,143300,9931305800,34450,34450,34500,34400,239
|
|
20240305,143200,9923072200,34450,34450,34500,34450,201
|
|
20240305,143100,9916146600,34450,34450,34450,34400,272
|
|
20240305,143000,9906779600,34450,34450,34450,34400,258
|
|
20240305,142900,9897892950,34400,34400,34400,34400,30
|
|
20240305,142800,9896860950,34450,34400,34450,34400,134
|
|
20240305,142700,9892249150,34400,34400,34450,34400,59
|
|
20240305,142600,9890217600,34450,34450,34450,34400,187
|
|
20240305,142500,9883780300,34400,34400,34400,34350,3346
|
|
20240305,142400,9768776450,34400,34450,34500,34400,727
|
|
20240305,142300,9743727350,34450,34500,34500,34450,247
|
|
20240305,142200,9735212900,34500,34500,34550,34450,380
|
|
20240305,142100,9722119850,34500,34500,34550,34450,151
|
|
20240305,142000,9716914500,34500,34450,34550,34450,697
|
|
20240305,141900,9692858800,34450,34450,34450,34450,60
|
|
20240305,141800,9690791800,34450,34450,34500,34450,128
|
|
20240305,141700,9686378150,34450,34550,34550,34400,221
|
|
20240305,141600,9678764500,34500,34500,34550,34450,97
|
|
20240305,141500,9675417900,34550,34450,34550,34400,113
|
|
20240305,141400,9671524900,34450,34450,34450,34400,1036
|
|
20240305,141300,9635838100,34500,34550,34550,34500,316
|
|
20240305,141200,9624928050,34550,34500,34550,34500,198
|
|
20240305,141100,9618094450,34500,34500,34550,34500,203
|
|
20240305,141000,9611090200,34500,34500,34500,34450,164
|
|
20240305,140900,9605432900,34500,34500,34500,34450,188
|
|
20240305,140800,9598948300,34450,34400,34500,34400,131
|
|
20240305,140700,9594437800,34400,34400,34450,34400,640
|
|
20240305,140600,9572419700,34400,34400,34450,34400,80
|
|
20240305,140500,9569667000,34450,34450,34450,34400,73
|
|
20240305,140400,9567154750,34450,34400,34500,34400,116
|
|
20240305,140300,9563159050,34450,34450,34450,34400,149
|
|
20240305,140200,9558026150,34450,34500,34550,34450,36
|
|
20240305,140100,9556784450,34400,34450,34550,34400,302
|
|
20240305,140000,9546384050,34450,34350,34450,34350,92
|
|
20240305,135900,9543217250,34350,34400,34400,34350,399
|
|
20240305,135800,9529497950,34400,34400,34400,34350,322
|
|
20240305,135700,9518435300,34350,34400,34400,34350,125
|
|
20240305,135600,9514140350,34350,34400,34450,34350,1316
|
|
20240305,135500,9468870850,34450,34400,34450,34400,76
|
|
20240305,135400,9466253800,34450,34550,34550,34400,216
|
|
20240305,135300,9458816550,34500,34550,34550,34450,63
|
|
20240305,135200,9456644300,34500,34450,34550,34450,97
|
|
20240305,135100,9453301200,34450,34550,34550,34450,174
|
|
20240305,135000,9447299950,34450,34600,34600,34450,568
|
|
20240305,134900,9427729600,34600,34550,34600,34450,237
|
|
20240305,134800,9419550150,34600,34450,34600,34450,233
|
|
20240305,134700,9411503150,34600,34450,34600,34450,408
|
|
20240305,134600,9397425600,34500,34500,34600,34500,40
|
|
20240305,134500,9396044500,34500,34500,34600,34450,35
|
|
20240305,134400,9394836550,34450,34550,34600,34450,145
|
|
20240305,134300,9389834150,34600,34650,34650,34400,712
|
|
20240305,134200,9365258850,34450,34450,34650,34400,713
|
|
20240305,134100,9340599050,34550,34400,34600,34350,338
|
|
20240305,134000,9328928700,34600,34400,34600,34350,796
|
|
20240305,133900,9301499900,34550,34500,34550,34400,1652
|
|
20240305,133800,9244507150,34350,34400,34550,34350,534
|
|
20240305,133700,9226091300,34450,34350,34450,34300,1077
|
|
20240305,133600,9189027450,34400,34400,34400,34350,1045
|
|
20240305,133500,9153083000,34350,34350,34400,34350,194
|
|
20240305,133400,9146418750,34350,34350,34400,34350,157
|
|
20240305,133300,9141024800,34400,34400,34400,34350,89
|
|
20240305,133200,9137963800,34400,34300,34400,34300,226
|
|
20240305,133100,9130197950,34350,34350,34400,34350,370
|
|
20240305,133000,9117486150,34350,34350,34350,34300,385
|
|
20240305,132900,9104269000,34350,34350,34350,34300,681
|
|
20240305,132800,9080877000,34350,34350,34400,34350,1699
|
|
20240305,132700,9022515900,34400,34400,34400,34350,1796
|
|
20240305,132600,8960781350,34400,34400,34450,34400,1094
|
|
20240305,132500,8923147700,34400,34400,34450,34400,179
|
|
20240305,132400,8916990050,34450,34450,34500,34450,456
|
|
20240305,132300,8901280750,34500,34450,34500,34450,94
|
|
20240305,132200,8898040400,34450,34450,34450,34400,436
|
|
20240305,132100,8883031450,34400,34400,34450,34400,125
|
|
20240305,132000,8878728700,34450,34450,34500,34400,964
|
|
20240305,131900,8845517300,34450,34450,34450,34450,273
|
|
20240305,131800,8836112450,34450,34450,34500,34450,288
|
|
20240305,131700,8826190750,34500,34500,34500,34450,63
|
|
20240305,131600,8824018100,34450,34450,34450,34450,93
|
|
20240305,131500,8820814250,34500,34450,34500,34450,388
|
|
20240305,131400,8807443250,34500,34500,34550,34500,17
|
|
20240305,131300,8806856250,34450,34550,34550,34450,17
|
|
20240305,131200,8806270000,34550,34450,34550,34400,242
|
|
20240305,131100,8797942650,34500,34450,34500,34400,477
|
|
20240305,131000,8781514700,34450,34400,34550,34400,354
|
|
20240305,130900,8769320050,34550,34550,34550,34350,4880
|
|
20240305,130800,8601452900,34550,34400,34550,34400,360
|
|
20240305,130700,8589048400,34500,34500,34500,34450,2253
|
|
20240305,130600,8511427550,34500,34500,34500,34450,1229
|
|
20240305,130500,8469086850,34450,34500,34500,34450,447
|
|
20240305,130400,8453669700,34500,34500,34550,34450,1807
|
|
20240305,130300,8391327750,34500,34550,34550,34500,48
|
|
20240305,130200,8389669400,34500,34600,34600,34500,259
|
|
20240305,130100,8380730150,34550,34600,34600,34500,150
|
|
20240305,130000,8375549900,34500,34550,34600,34500,277
|
|
20240305,125900,8365986050,34550,34550,34550,34550,326
|
|
20240305,125800,8354722750,34600,34550,34600,34550,247
|
|
20240305,125700,8346188100,34550,34600,34600,34550,82
|
|
20240305,125600,8343352550,34500,34600,34600,34500,8
|
|
20240305,125500,8343075950,34500,34550,34550,34500,244
|
|
20240305,125400,8334651350,34550,34550,34550,34550,50
|
|
20240305,125300,8332923850,34550,34500,34600,34500,288
|
|
20240305,125200,8322987200,34500,34500,34500,34500,145
|
|
20240305,125100,8317984700,34500,34600,34600,34450,547
|
|
20240305,125000,8299112400,34600,34550,34600,34500,1565
|
|
20240305,124900,8245113750,34550,34550,34600,34550,570
|
|
20240305,124800,8225419950,34550,34500,34550,34500,307
|
|
20240305,124700,8214820600,34550,34600,34600,34500,65
|
|
20240305,124600,8212574100,34550,34550,34600,34550,433
|
|
20240305,124500,8197610700,34550,34650,34650,34500,466
|
|
20240305,124400,8181501400,34650,34650,34650,34600,866
|
|
20240305,124300,8151496450,34700,34700,34700,34650,117
|
|
20240305,124200,8147438200,34700,34700,34700,34700,199
|
|
20240305,124100,8140532900,34650,34650,34700,34650,829
|
|
20240305,124000,8111804550,34650,34550,34650,34550,693
|
|
20240305,123900,8087826650,34550,34500,34550,34500,75
|
|
20240305,123800,8085237750,34450,34500,34500,34450,1485
|
|
20240305,123700,8034054550,34500,34500,34550,34450,812
|
|
20240305,123600,8006034500,34550,34500,34550,34500,71
|
|
20240305,123500,8003582850,34500,34500,34550,34450,255
|
|
20240305,123400,7994785850,34450,34500,34550,34450,1004
|
|
20240305,123300,7960161450,34500,34500,34550,34500,693
|
|
20240305,123200,7936252900,34500,34500,34500,34450,168
|
|
20240305,123100,7930458300,34450,34500,34550,34450,7987
|
|
20240305,123000,7654958000,34550,34550,34550,34500,546
|
|
20240305,122900,7636103750,34550,34500,34550,34500,395
|
|
20240305,122800,7622461000,34550,34550,34550,34500,666
|
|
20240305,122700,7599450800,34600,34550,34600,34550,565
|
|
20240305,122600,7579919650,34550,34550,34550,34500,1107
|
|
20240305,122500,7541673350,34600,34550,34600,34550,373
|
|
20240305,122400,7528784300,34550,34600,34650,34550,8690
|
|
20240305,122300,7228236600,34600,34650,34650,34600,84
|
|
20240305,122200,7225329150,34650,34600,34650,34600,84
|
|
20240305,122100,7222422200,34650,34600,34650,34600,135
|
|
20240305,122000,7217745250,34650,34650,34650,34600,641
|
|
20240305,121900,7195547950,34650,34650,34700,34650,395
|
|
20240305,121800,7181860550,34650,34700,34700,34600,3713
|
|
20240305,121700,7053209150,34700,34700,34700,34650,32
|
|
20240305,121600,7052098900,34650,34700,34700,34650,391
|
|
20240305,121500,7038550650,34700,34700,34700,34650,255
|
|
20240305,121400,7029710150,34650,34700,34700,34650,180
|
|
20240305,121300,7023470500,34700,34700,34700,34650,56
|
|
20240305,121200,7021528150,34700,34650,34700,34650,1126
|
|
20240305,121100,6982498450,34700,34700,34700,34650,165
|
|
20240305,121000,6976780150,34700,34700,34700,34650,185
|
|
20240305,120900,6970366350,34700,34700,34750,34700,445
|
|
20240305,120800,6954923250,34750,34700,34750,34700,174
|
|
20240305,120700,6948883900,34750,34750,34750,34700,24
|
|
20240305,120600,6948050100,34750,34700,34750,34650,870
|
|
20240305,120500,6917860150,34700,34700,34700,34650,398
|
|
20240305,120400,6904052950,34700,34650,34700,34650,681
|
|
20240305,120300,6880423100,34650,34650,34700,34650,389
|
|
20240305,120200,6866943850,34650,34650,34700,34650,527
|
|
20240305,120100,6848683250,34650,34750,34750,34650,792
|
|
20240305,120000,6821202400,34700,34700,34750,34700,15
|
|
20240305,115900,6820681550,34700,34700,34750,34700,138
|
|
20240305,115800,6815892900,34700,34700,34750,34650,626
|
|
20240305,115700,6794173900,34700,34750,34750,34700,2915
|
|
20240305,115600,6693022700,34750,34750,34750,34700,3827
|
|
20240305,115500,6560038200,34750,34750,34800,34750,81
|
|
20240305,115400,6557223250,34800,34800,34800,34750,134
|
|
20240305,115300,6552565600,34800,34750,34800,34750,201
|
|
20240305,115200,6545571400,34750,34750,34800,34750,160
|
|
20240305,115100,6540009150,34750,34800,34800,34750,160
|
|
20240305,115000,6534442750,34750,34850,34850,34750,5118
|
|
20240305,114900,6356295750,34850,34850,34900,34850,383
|
|
20240305,114800,6342948150,34850,34850,34850,34850,70
|
|
20240305,114700,6340508650,34850,34850,34900,34850,109
|
|
20240305,114600,6336709950,34900,34900,34900,34900,21
|
|
20240305,114500,6335977050,34850,34850,34900,34850,95
|
|
20240305,114400,6332666000,34850,34850,34900,34850,42
|
|
20240305,114300,6331201300,34850,34900,34900,34850,409
|
|
20240305,114200,6316947150,34850,34900,34900,34850,295
|
|
20240305,114100,6306660350,34900,34800,34900,34800,492
|
|
20240305,114000,6289513750,34850,34800,34850,34800,47
|
|
20240305,113900,6287877600,34850,34850,34850,34800,58
|
|
20240305,113800,6285857150,34800,34850,34850,34800,172
|
|
20240305,113700,6279870100,34800,34850,34850,34800,54
|
|
20240305,113600,6277990300,34800,34850,34850,34800,147
|
|
20240305,113500,6272869050,34800,34800,34850,34800,121
|
|
20240305,113400,6268657450,34850,34800,34850,34800,69
|
|
20240305,113300,6266254900,34850,34800,34850,34800,2381
|
|
20240305,113200,6183279600,34800,34800,34850,34800,165
|
|
20240305,113100,6177537450,34800,34800,34850,34800,874
|
|
20240305,113000,6147121950,34800,34800,34800,34800,659
|
|
20240305,112900,6124188750,34850,34850,34850,34800,70
|
|
20240305,112800,6121751100,34800,34800,34850,34800,1058
|
|
20240305,112700,6084885850,34800,34850,34850,34800,125
|
|
20240305,112600,6080533100,34800,34850,34850,34800,1402
|
|
20240305,112500,6031673500,34900,34850,34900,34850,176
|
|
20240305,112400,6025536600,34850,34900,34900,34850,433
|
|
20240305,112300,6010445650,34850,34850,34900,34850,117
|
|
20240305,112200,6006367850,34900,34900,34900,34850,284
|
|
20240305,112100,5996464800,34850,34900,34900,34850,183
|
|
20240305,112000,5990080200,34900,34900,34950,34850,19
|
|
20240305,111900,5989417550,34950,34950,34950,34900,167
|
|
20240305,111800,5983583450,34850,34900,34900,34850,264
|
|
20240305,111700,5974370750,34850,34900,34900,34850,253
|
|
20240305,111600,5965542850,34950,34900,34950,34900,249
|
|
20240305,111500,5956851200,34900,34950,35000,34900,534
|
|
20240305,111400,5938192400,34950,35000,35000,34950,21
|
|
20240305,111300,5937458300,35000,34900,35000,34900,514
|
|
20240305,111200,5919519000,34950,34950,34950,34900,114
|
|
20240305,111100,5915536400,34950,34900,35000,34900,32
|
|
20240305,111000,5914419000,34900,34950,34950,34900,410
|
|
20240305,110900,5900099750,34950,34950,34950,34900,53
|
|
20240305,110800,5898248200,34900,34900,34950,34900,469
|
|
20240305,110700,5881880050,34900,34850,34900,34850,30
|
|
20240305,110600,5880833300,34900,34850,34900,34850,10
|
|
20240305,110500,5880484450,34850,34950,35000,34850,450
|
|
20240305,110400,5864769800,34950,35000,35000,34950,153
|
|
20240305,110300,5859422250,34950,34900,34950,34900,290
|
|
20240305,110200,5849295600,34900,34950,35000,34900,410
|
|
20240305,110100,5834971500,34900,34850,34900,34850,182
|
|
20240305,110000,5828621700,34900,34900,34900,34850,239
|
|
20240305,105900,5820280750,34850,34850,34900,34850,123
|
|
20240305,105800,5815991600,34850,34900,34900,34850,202
|
|
20240305,105700,5808946450,34900,34900,34900,34850,86
|
|
20240305,105600,5805949050,34850,34850,34900,34800,114
|
|
20240305,105500,5801976550,34850,34850,34850,34800,711
|
|
20240305,105400,5777229000,34850,34900,34900,34800,648
|
|
20240305,105300,5754646550,34900,34900,34900,34850,34
|
|
20240305,105200,5753460550,34850,34900,34900,34800,179
|
|
20240305,105100,5747222500,34900,34800,34900,34800,307
|
|
20240305,105000,5736525050,34800,34850,34900,34800,323
|
|
20240305,104900,5725266700,34850,34800,34850,34800,667
|
|
20240305,104800,5702041350,34800,34850,34850,34800,169
|
|
20240305,104700,5696152150,34850,34900,34900,34850,744
|
|
20240305,104600,5670222300,34900,34900,34900,34850,1179
|
|
20240305,104500,5629125300,34900,34900,34900,34850,1553
|
|
20240305,104400,5574929200,34900,34850,34900,34850,719
|
|
20240305,104300,5549841400,34900,34900,34900,34900,120
|
|
20240305,104200,5545653400,34850,34900,34900,34850,464
|
|
20240305,104100,5529478650,34900,34850,34900,34850,671
|
|
20240305,104000,5506092950,34850,34850,34900,34850,135
|
|
20240305,103900,5501385000,34900,34900,34900,34850,716
|
|
20240305,103800,5476404200,34850,34900,34900,34850,2529
|
|
20240305,103700,5388143200,34850,34900,34900,34850,279
|
|
20240305,103600,5378412400,34900,34850,34900,34850,183
|
|
20240305,103500,5372033900,34900,34900,34900,34850,283
|
|
20240305,103400,5362163500,34900,34900,34900,34850,174
|
|
20240305,103300,5356094950,34900,34900,34900,34850,988
|
|
20240305,103200,5321652250,34900,34850,34900,34850,122
|
|
20240305,103100,5317398400,34900,34850,34900,34850,55
|
|
20240305,103000,5315479650,34900,34850,34900,34800,416
|
|
20240305,102900,5300993700,34850,34850,34900,34850,175
|
|
20240305,102800,5294894600,34850,34850,34900,34850,321
|
|
20240305,102700,5283706100,34900,34900,34900,34800,457
|
|
20240305,102600,5267770500,34900,34900,34900,34850,169
|
|
20240305,102500,5261877900,34900,34850,34900,34850,283
|
|
20240305,102400,5252014200,34900,34900,34900,34850,192
|
|
20240305,102300,5245319300,34900,34850,34900,34850,404
|
|
20240305,102200,5231226400,34850,34900,35000,34800,6480
|
|
20240305,102100,5005629150,34900,34900,34900,34850,360
|
|
20240305,102000,4993073550,34900,34900,34900,34850,271
|
|
20240305,101900,4983616050,34900,34900,34900,34850,1124
|
|
20240305,101800,4944398450,34900,34900,34900,34850,1275
|
|
20240305,101700,4899932550,34850,35050,35050,34850,2912
|
|
20240305,101600,4798248750,35100,35000,35100,35000,267
|
|
20240305,101500,4788877750,35100,35050,35100,35000,640
|
|
20240305,101400,4766473400,35050,35150,35150,35000,1452
|
|
20240305,101300,4715580000,35150,35150,35150,35150,42
|
|
20240305,101200,4714103700,35100,35150,35150,35100,835
|
|
20240305,101100,4684757600,35150,35200,35200,35150,92
|
|
20240305,101000,4681523750,35150,35200,35250,35150,745
|
|
20240305,100900,4655305950,35250,35200,35250,35150,321
|
|
20240305,100800,4644012550,35200,35200,35200,35150,30
|
|
20240305,100700,4642957300,35200,35250,35250,35200,347
|
|
20240305,100600,4630740900,35250,35250,35350,35250,1296
|
|
20240305,100500,4585048750,35250,35300,35300,35250,434
|
|
20240305,100400,4569737400,35350,35300,35350,35300,207
|
|
20240305,100300,4562429100,35350,35250,35350,35250,282
|
|
20240305,100200,4552474050,35250,35400,35400,35250,546
|
|
20240305,100100,4533187050,35300,35450,35450,35300,886
|
|
20240305,100000,4501861350,35450,35400,35450,35400,2077
|
|
20240305,095900,4428331900,35450,35400,35450,35400,996
|
|
20240305,095800,4393057850,35400,35400,35450,35400,1164
|
|
20240305,095700,4351818800,35450,35350,35450,35350,5331
|
|
20240305,095600,4163108000,35350,35350,35400,35350,81
|
|
20240305,095500,4160242900,35350,35350,35400,35350,665
|
|
20240305,095400,4136710600,35350,35400,35400,35350,336
|
|
20240305,095300,4124816500,35400,35450,35450,35350,702
|
|
20240305,095200,4099962800,35450,35400,35450,35350,4561
|
|
20240305,095100,3938492900,35400,35400,35400,35350,299
|
|
20240305,095000,3927908650,35400,35300,35500,35300,1382
|
|
20240305,094900,3879015050,35300,35300,35300,35200,395
|
|
20240305,094800,3865085600,35250,35250,35350,35250,1621
|
|
20240305,094700,3807886650,35250,35250,35250,35200,1364
|
|
20240305,094600,3759820950,35250,35300,35300,35250,715
|
|
20240305,094500,3734610450,35250,35150,35250,35150,2029
|
|
20240305,094400,3663165850,35200,34900,35200,34900,11022
|
|
20240305,094300,3277130750,34850,34900,34900,34850,569
|
|
20240305,094200,3257282050,34900,34900,34950,34900,1003
|
|
20240305,094100,3222264600,34900,34950,34950,34900,601
|
|
20240305,094000,3201269000,34950,34900,34950,34900,811
|
|
20240305,093900,3172954250,34900,34900,34950,34900,366
|
|
20240305,093800,3160169950,34900,34950,34950,34850,421
|
|
20240305,093700,3145466500,34950,34950,35000,34850,11100
|
|
20240305,093600,2758028300,34950,34900,35000,34750,2423
|
|
20240305,093500,2673477200,34900,34900,34900,34800,835
|
|
20240305,093400,2644338000,34900,34800,34900,34800,487
|
|
20240305,093300,2627353600,34900,34950,34950,34600,10201
|
|
20240305,093200,2273853850,34750,34750,35000,34750,696
|
|
20240305,093100,2249659050,34750,34900,35000,34750,1126
|
|
20240305,093000,2210417050,34900,34900,35050,34900,997
|
|
20240305,092900,2175558050,34900,34850,34900,34850,285
|
|
20240305,092800,2165622550,34950,35000,35050,34850,382
|
|
20240305,092700,2152249600,35000,34900,35050,34900,2849
|
|
20240305,092600,2052542550,34900,34750,34900,34750,766
|
|
20240305,092500,2025838650,34850,34800,34850,34700,2734
|
|
20240305,092400,1930887150,34850,34700,34950,34700,303
|
|
20240305,092300,1920305750,34750,34950,34950,34700,2373
|
|
20240305,092200,1837752750,34950,35000,35000,34900,341
|
|
20240305,092100,1825833950,35000,34850,35000,34850,727
|
|
20240305,092000,1800447200,34850,35000,35050,34850,799
|
|
20240305,091900,1772542400,35000,34950,35000,34800,2493
|
|
20240305,091800,1685472600,34900,34700,34950,34700,275
|
|
20240305,091700,1675885350,34700,34800,34900,34650,7858
|
|
20240305,091600,1402820600,34850,34900,35000,34850,1268
|
|
20240305,091500,1358578850,34900,34900,35000,34900,946
|
|
20240305,091400,1325536100,34900,35000,35000,34850,6410
|
|
20240305,091300,1101802700,35000,35000,35000,34950,1548
|
|
20240305,091200,1047623200,35000,35250,35250,35000,4461
|
|
20240305,091100,891448850,35200,35250,35250,35050,669
|
|
20240305,091000,867930900,35200,34950,35200,34950,1417
|
|
20240305,090900,818272250,35000,35000,35150,35000,4088
|
|
20240305,090800,675170650,35000,35000,35150,34950,2679
|
|
20240305,090700,581324050,35150,35000,35200,34950,2479
|
|
20240305,090600,494408200,35000,35150,35200,34950,3304
|
|
20240305,090500,378601550,35100,35100,35150,35000,585
|
|
20240305,090400,358083050,35000,34950,35000,34950,946
|
|
20240305,090300,324980900,34950,35050,35100,34850,1135
|
|
20240305,090200,285335750,35050,34900,35050,34850,1717
|
|
20240305,090100,225380200,34850,34900,35000,34850,1591
|
|
20240305,090000,169841400,34950,34900,34950,34850,4866
|