587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,184300,10223345450,34750,34750,34750,34750,0
|
|
20240308,184200,10223345450,34750,34750,34750,34750,0
|
|
20240308,184100,10223345450,34750,34750,34750,34750,0
|
|
20240308,184000,10223345450,34750,34750,34750,34750,0
|
|
20240308,183900,10223345450,34750,34750,34750,34750,0
|
|
20240308,183800,10223345450,34750,34750,34750,34750,0
|
|
20240308,183700,10223345450,34750,34750,34750,34750,0
|
|
20240308,183600,10223345450,34750,34750,34750,34750,0
|
|
20240308,183500,10223345450,34750,34750,34750,34750,0
|
|
20240308,183400,10223345450,34750,34750,34750,34750,0
|
|
20240308,183300,10223345450,34750,34750,34750,34750,0
|
|
20240308,183200,10223345450,34750,34750,34750,34750,0
|
|
20240308,183100,10223345450,34750,34750,34750,34750,0
|
|
20240308,183000,10223345450,34750,34750,34750,34750,0
|
|
20240308,182900,10223345450,34750,34750,34750,34750,0
|
|
20240308,182800,10223345450,34750,34750,34750,34750,0
|
|
20240308,182700,10223345450,34750,34750,34750,34750,0
|
|
20240308,182600,10223345450,34750,34750,34750,34750,0
|
|
20240308,182500,10223345450,34750,34750,34750,34750,0
|
|
20240308,182400,10223345450,34750,34750,34750,34750,0
|
|
20240308,182300,10223345450,34750,34750,34750,34750,0
|
|
20240308,182200,10223345450,34750,34750,34750,34750,0
|
|
20240308,182100,10223345450,34750,34750,34750,34750,0
|
|
20240308,182000,10223345450,34750,34750,34750,34750,0
|
|
20240308,181900,10223345450,34750,34750,34750,34750,0
|
|
20240308,181800,10223345450,34750,34750,34750,34750,0
|
|
20240308,181700,10223345450,34750,34750,34750,34750,0
|
|
20240308,181600,10223345450,34750,34750,34750,34750,0
|
|
20240308,181500,10223345450,34750,34750,34750,34750,0
|
|
20240308,181400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,181300,10223345450,34750,34750,34750,34750,0
|
|
20240308,181200,10223345450,34750,34750,34750,34750,0
|
|
20240308,181100,10223345450,34750,34750,34750,34750,0
|
|
20240308,181000,10223345450,34750,34750,34750,34750,0
|
|
20240308,180900,10223345450,34750,34750,34750,34750,0
|
|
20240308,180800,10223345450,34750,34750,34750,34750,0
|
|
20240308,180700,10223345450,34750,34750,34750,34750,0
|
|
20240308,180600,10223345450,34750,34750,34750,34750,0
|
|
20240308,180500,10223345450,34750,34750,34750,34750,0
|
|
20240308,180400,10223345450,34750,34750,34750,34750,0
|
|
20240308,180300,10223345450,34750,34750,34750,34750,0
|
|
20240308,180200,10223345450,34750,34750,34750,34750,0
|
|
20240308,180100,10223345450,34750,34750,34750,34750,0
|
|
20240308,180000,10223345450,34750,34750,34750,34750,0
|
|
20240308,175900,10223345450,34750,34750,34750,34750,0
|
|
20240308,175800,10223345450,34750,34750,34750,34750,0
|
|
20240308,175700,10223345450,34750,34750,34750,34750,0
|
|
20240308,175600,10223345450,34750,34750,34750,34750,0
|
|
20240308,175500,10223345450,34750,34750,34750,34750,0
|
|
20240308,175400,10223345450,34750,34750,34750,34750,0
|
|
20240308,175300,10223345450,34750,34750,34750,34750,0
|
|
20240308,175200,10223345450,34750,34750,34750,34750,0
|
|
20240308,175100,10223345450,34750,34750,34750,34750,0
|
|
20240308,175000,10223345450,34750,34750,34750,34750,0
|
|
20240308,174900,10223345450,34750,34750,34750,34750,0
|
|
20240308,174800,10223345450,34750,34750,34750,34750,0
|
|
20240308,174700,10223345450,34750,34750,34750,34750,0
|
|
20240308,174600,10223345450,34750,34750,34750,34750,0
|
|
20240308,174500,10223345450,34750,34750,34750,34750,0
|
|
20240308,174400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,174300,10223345450,34750,34750,34750,34750,0
|
|
20240308,174200,10223345450,34750,34750,34750,34750,0
|
|
20240308,174100,10223345450,34750,34750,34750,34750,0
|
|
20240308,174000,10223345450,34750,34750,34750,34750,0
|
|
20240308,173900,10223345450,34750,34750,34750,34750,0
|
|
20240308,173800,10223345450,34750,34750,34750,34750,0
|
|
20240308,173700,10223345450,34750,34750,34750,34750,0
|
|
20240308,173600,10223345450,34750,34750,34750,34750,0
|
|
20240308,173500,10223345450,34750,34750,34750,34750,0
|
|
20240308,173400,10223345450,34750,34750,34750,34750,0
|
|
20240308,173300,10223345450,34750,34750,34750,34750,0
|
|
20240308,173200,10223345450,34750,34750,34750,34750,0
|
|
20240308,173100,10223345450,34750,34750,34750,34750,0
|
|
20240308,173000,10223345450,34750,34750,34750,34750,0
|
|
20240308,172900,10223345450,34750,34750,34750,34750,0
|
|
20240308,172800,10223345450,34750,34750,34750,34750,0
|
|
20240308,172700,10223345450,34750,34750,34750,34750,0
|
|
20240308,172600,10223345450,34750,34750,34750,34750,0
|
|
20240308,172500,10223345450,34750,34750,34750,34750,0
|
|
20240308,172400,10223345450,34750,34750,34750,34750,0
|
|
20240308,172300,10223345450,34750,34750,34750,34750,0
|
|
20240308,172200,10223345450,34750,34750,34750,34750,0
|
|
20240308,172100,10223345450,34750,34750,34750,34750,0
|
|
20240308,172000,10223345450,34750,34750,34750,34750,0
|
|
20240308,171900,10223345450,34750,34750,34750,34750,0
|
|
20240308,171800,10223345450,34750,34750,34750,34750,0
|
|
20240308,171700,10223345450,34750,34750,34750,34750,0
|
|
20240308,171600,10223345450,34750,34750,34750,34750,0
|
|
20240308,171500,10223345450,34750,34750,34750,34750,0
|
|
20240308,171400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,171300,10223345450,34750,34750,34750,34750,0
|
|
20240308,171200,10223345450,34750,34750,34750,34750,0
|
|
20240308,171100,10223345450,34750,34750,34750,34750,0
|
|
20240308,171000,10223345450,34750,34750,34750,34750,0
|
|
20240308,170900,10223345450,34750,34750,34750,34750,0
|
|
20240308,170800,10223345450,34750,34750,34750,34750,0
|
|
20240308,170700,10223345450,34750,34750,34750,34750,0
|
|
20240308,170600,10223345450,34750,34750,34750,34750,0
|
|
20240308,170500,10223345450,34750,34750,34750,34750,0
|
|
20240308,170400,10223345450,34750,34750,34750,34750,0
|
|
20240308,170300,10223345450,34750,34750,34750,34750,0
|
|
20240308,170200,10223345450,34750,34750,34750,34750,0
|
|
20240308,170100,10223345450,34750,34750,34750,34750,0
|
|
20240308,170000,10223345450,34750,34750,34750,34750,0
|
|
20240308,165900,10223345450,34750,34750,34750,34750,0
|
|
20240308,165800,10223345450,34750,34750,34750,34750,0
|
|
20240308,165700,10223345450,34750,34750,34750,34750,0
|
|
20240308,165600,10223345450,34750,34750,34750,34750,0
|
|
20240308,165500,10223345450,34750,34750,34750,34750,0
|
|
20240308,165400,10223345450,34750,34750,34750,34750,0
|
|
20240308,165300,10223345450,34750,34750,34750,34750,0
|
|
20240308,165200,10223345450,34750,34750,34750,34750,0
|
|
20240308,165100,10223345450,34750,34750,34750,34750,0
|
|
20240308,165000,10223345450,34750,34750,34750,34750,0
|
|
20240308,164900,10223345450,34750,34750,34750,34750,0
|
|
20240308,164800,10223345450,34750,34750,34750,34750,0
|
|
20240308,164700,10223345450,34750,34750,34750,34750,0
|
|
20240308,164600,10223345450,34750,34750,34750,34750,0
|
|
20240308,164500,10223345450,34750,34750,34750,34750,0
|
|
20240308,164400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,164300,10223345450,34750,34750,34750,34750,0
|
|
20240308,164200,10223345450,34750,34750,34750,34750,0
|
|
20240308,164100,10223345450,34750,34750,34750,34750,0
|
|
20240308,164000,10223345450,34750,34750,34750,34750,0
|
|
20240308,163900,10223345450,34750,34750,34750,34750,0
|
|
20240308,163800,10223345450,34750,34750,34750,34750,0
|
|
20240308,163700,10223345450,34750,34750,34750,34750,0
|
|
20240308,163600,10223345450,34750,34750,34750,34750,0
|
|
20240308,163500,10223345450,34750,34750,34750,34750,0
|
|
20240308,163400,10223345450,34750,34750,34750,34750,0
|
|
20240308,163300,10223345450,34750,34750,34750,34750,0
|
|
20240308,163200,10223345450,34750,34750,34750,34750,0
|
|
20240308,163100,10223345450,34750,34750,34750,34750,0
|
|
20240308,163000,10223345450,34750,34750,34750,34750,0
|
|
20240308,162900,10223345450,34750,34750,34750,34750,0
|
|
20240308,162800,10223345450,34750,34750,34750,34750,0
|
|
20240308,162700,10223345450,34750,34750,34750,34750,0
|
|
20240308,162600,10223345450,34750,34750,34750,34750,0
|
|
20240308,162500,10223345450,34750,34750,34750,34750,0
|
|
20240308,162400,10223345450,34750,34750,34750,34750,0
|
|
20240308,162300,10223345450,34750,34750,34750,34750,0
|
|
20240308,162200,10223345450,34750,34750,34750,34750,0
|
|
20240308,162100,10223345450,34750,34750,34750,34750,0
|
|
20240308,162000,10223345450,34750,34750,34750,34750,0
|
|
20240308,161900,10223345450,34750,34750,34750,34750,0
|
|
20240308,161800,10223345450,34750,34750,34750,34750,0
|
|
20240308,161700,10223345450,34750,34750,34750,34750,0
|
|
20240308,161600,10223345450,34750,34750,34750,34750,0
|
|
20240308,161500,10223345450,34750,34750,34750,34750,0
|
|
20240308,161400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,161300,10223345450,34750,34750,34750,34750,0
|
|
20240308,161200,10223345450,34750,34750,34750,34750,0
|
|
20240308,161100,10223345450,34750,34750,34750,34750,0
|
|
20240308,161000,10223345450,34750,34750,34750,34750,0
|
|
20240308,160900,10223345450,34750,34750,34750,34750,0
|
|
20240308,160800,10223345450,34750,34750,34750,34750,0
|
|
20240308,160700,10223345450,34750,34750,34750,34750,0
|
|
20240308,160600,10223345450,34750,34750,34750,34750,0
|
|
20240308,160500,10223345450,34750,34750,34750,34750,0
|
|
20240308,160400,10223345450,34750,34750,34750,34750,0
|
|
20240308,160300,10223345450,34750,34750,34750,34750,0
|
|
20240308,160200,10223345450,34750,34750,34750,34750,0
|
|
20240308,160100,10223345450,34750,34750,34750,34750,0
|
|
20240308,160000,10223345450,34750,34750,34750,34750,0
|
|
20240308,155900,10223345450,34750,34750,34750,34750,0
|
|
20240308,155800,10223345450,34750,34750,34750,34750,0
|
|
20240308,155700,10223345450,34750,34750,34750,34750,0
|
|
20240308,155600,10223345450,34750,34750,34750,34750,0
|
|
20240308,155500,10223345450,34750,34750,34750,34750,0
|
|
20240308,155400,10223345450,34750,34750,34750,34750,0
|
|
20240308,155300,10223345450,34750,34750,34750,34750,0
|
|
20240308,155200,10223345450,34750,34750,34750,34750,0
|
|
20240308,155100,10223345450,34750,34750,34750,34750,0
|
|
20240308,155000,10223345450,34750,34750,34750,34750,0
|
|
20240308,154900,10223345450,34750,34750,34750,34750,0
|
|
20240308,154800,10223345450,34750,34750,34750,34750,0
|
|
20240308,154700,10223345450,34750,34750,34750,34750,0
|
|
20240308,154600,10223345450,34750,34750,34750,34750,0
|
|
20240308,154500,10223345450,34750,34750,34750,34750,0
|
|
20240308,154400,10223345450,34750,34750,34750,34750,6595
|
|
20240308,154300,10223345450,34750,34750,34750,34750,0
|
|
20240308,154200,10223345450,34750,34750,34750,34750,0
|
|
20240308,154100,10223345450,34750,34750,34750,34750,0
|
|
20240308,154000,10223345450,34750,34750,34750,34750,0
|
|
20240308,153900,10223345450,34750,34750,34750,34750,0
|
|
20240308,153800,10223345450,34750,34750,34750,34750,0
|
|
20240308,153700,10223345450,34750,34750,34750,34750,0
|
|
20240308,153600,10223345450,34750,34750,34750,34750,0
|
|
20240308,153500,10223345450,34750,34750,34750,34750,0
|
|
20240308,153400,10223345450,34750,34750,34750,34750,0
|
|
20240308,153300,10223345450,34750,34750,34750,34750,0
|
|
20240308,153200,10223345450,34750,34750,34750,34750,0
|
|
20240308,153100,10223345450,34750,34750,34750,34750,0
|
|
20240308,153000,10223345450,34750,34750,34750,34750,6595
|
|
20240308,152900,9994169200,34750,34750,34750,34750,0
|
|
20240308,152800,9994169200,34750,34750,34750,34750,0
|
|
20240308,152700,9994169200,34750,34750,34750,34750,0
|
|
20240308,152600,9994169200,34750,34750,34750,34750,0
|
|
20240308,152500,9994169200,34750,34750,34750,34750,0
|
|
20240308,152400,9994169200,34750,34750,34750,34750,0
|
|
20240308,152300,9994169200,34750,34750,34750,34750,0
|
|
20240308,152200,9994169200,34750,34750,34750,34750,0
|
|
20240308,152100,9994169200,34750,34750,34750,34750,0
|
|
20240308,152000,9994169200,34750,34750,34750,34750,0
|
|
20240308,151900,9994169200,34750,34850,34850,34750,408
|
|
20240308,151800,9979971350,34850,34700,34900,34700,774
|
|
20240308,151700,9953037850,34750,34750,34800,34750,176
|
|
20240308,151600,9946921750,34800,34850,34900,34700,1767
|
|
20240308,151500,9885465050,34900,34900,34950,34850,973
|
|
20240308,151400,9851503250,34950,34850,34950,34850,1467
|
|
20240308,151300,9800296250,34900,34900,34950,34900,764
|
|
20240308,151200,9773631250,34950,34900,34950,34900,188
|
|
20240308,151100,9767066000,34900,34950,34950,34900,100
|
|
20240308,151000,9763571300,34950,34950,35000,34950,181
|
|
20240308,150900,9757241850,34950,35000,35000,34950,644
|
|
20240308,150800,9734703650,35000,35050,35050,35000,531
|
|
20240308,150700,9716118500,35000,34950,35050,34900,1364
|
|
20240308,150600,9668398400,34950,34900,35000,34900,90
|
|
20240308,150500,9665253050,34900,34900,34950,34900,208
|
|
20240308,150400,9657984550,34900,35000,35000,34850,40
|
|
20240308,150300,9656588550,34850,34850,35000,34850,3042
|
|
20240308,150200,9550186000,34900,34750,34900,34700,2815
|
|
20240308,150100,9452123000,34700,34750,34800,34700,502
|
|
20240308,150000,9434663600,34800,34750,34800,34750,158
|
|
20240308,145900,9429172550,34750,34850,34850,34700,208
|
|
20240308,145800,9421953750,34750,34800,34850,34700,294
|
|
20240308,145700,9411731900,34800,34750,34850,34750,168
|
|
20240308,145600,9405883350,34700,34750,34850,34700,332
|
|
20240308,145500,9394353100,34800,34800,34850,34750,888
|
|
20240308,145400,9363414850,34850,34850,34850,34800,90
|
|
20240308,145300,9360282050,34850,34750,34850,34750,507
|
|
20240308,145200,9342641100,34750,34800,34800,34750,440
|
|
20240308,145100,9327339350,34800,34800,34800,34750,340
|
|
20240308,145000,9315514550,34750,34800,34800,34750,34
|
|
20240308,144900,9314331650,34800,34700,34800,34700,263
|
|
20240308,144800,9305186850,34750,34700,34750,34700,254
|
|
20240308,144700,9296363100,34700,34750,34750,34650,38
|
|
20240308,144600,9295042950,34750,34650,34750,34600,1107
|
|
20240308,144500,9256650250,34650,34500,34700,34500,4930
|
|
20240308,144400,9086552000,34500,34650,34650,34500,3933
|
|
20240308,144300,8950701650,34650,34650,34650,34650,76
|
|
20240308,144200,8948068250,34650,34650,34700,34650,280
|
|
20240308,144100,8938365700,34600,34600,34600,34550,2243
|
|
20240308,144000,8860808050,34600,34650,34650,34600,796
|
|
20240308,143900,8833236150,34650,34650,34700,34650,246
|
|
20240308,143800,8824712200,34650,34650,34700,34650,121
|
|
20240308,143700,8820519400,34700,34700,34700,34700,100
|
|
20240308,143600,8817049400,34700,34700,34700,34700,2
|
|
20240308,143500,8816980000,34700,34650,34700,34650,519
|
|
20240308,143400,8798995750,34700,34700,34700,34700,3
|
|
20240308,143300,8798891650,34650,34700,34700,34650,141
|
|
20240308,143200,8794005550,34700,34650,34700,34650,42
|
|
20240308,143100,8792548800,34650,34700,34700,34650,264
|
|
20240308,143000,8783400600,34650,34650,34650,34650,12
|
|
20240308,142900,8782984800,34650,34650,34650,34650,106
|
|
20240308,142800,8779311900,34650,34700,34700,34650,65
|
|
20240308,142700,8777059550,34700,34650,34700,34650,299
|
|
20240308,142600,8766698200,34650,34700,34700,34650,51
|
|
20240308,142500,8764931000,34650,34650,34700,34650,301
|
|
20240308,142400,8754500300,34650,34650,34650,34600,3
|
|
20240308,142300,8754396400,34600,34650,34650,34600,1187
|
|
20240308,142200,8713268350,34650,34600,34650,34600,185
|
|
20240308,142100,8706866600,34600,34600,34600,34600,527
|
|
20240308,142000,8688632400,34600,34600,34600,34600,2
|
|
20240308,141900,8688563200,34600,34550,34600,34550,52
|
|
20240308,141800,8686764500,34550,34550,34550,34550,175
|
|
20240308,141700,8680718250,34550,34550,34550,34500,479
|
|
20240308,141600,8664170150,34550,34550,34600,34500,514
|
|
20240308,141500,8646417500,34550,34550,34550,34500,710
|
|
20240308,141400,8621887050,34550,34550,34550,34500,412
|
|
20240308,141300,8607652500,34500,34550,34550,34500,52
|
|
20240308,141200,8605856100,34550,34600,34600,34550,3686
|
|
20240308,141100,8478502200,34600,34600,34600,34600,203
|
|
20240308,141000,8471478400,34600,34600,34600,34600,157
|
|
20240308,140900,8466046200,34600,34600,34600,34550,330
|
|
20240308,140800,8454628750,34600,34600,34650,34600,268
|
|
20240308,140700,8445355850,34600,34600,34600,34550,1287
|
|
20240308,140600,8400834200,34600,34600,34600,34600,62
|
|
20240308,140500,8398689000,34600,34600,34650,34600,383
|
|
20240308,140400,8385432100,34650,34650,34650,34600,622
|
|
20240308,140300,8363891350,34600,34600,34650,34600,375
|
|
20240308,140200,8350907000,34650,34650,34650,34600,19
|
|
20240308,140100,8350249250,34650,34650,34650,34600,210
|
|
20240308,140000,8342973250,34650,34650,34650,34600,154
|
|
20240308,135900,8337643950,34650,34600,34650,34600,119
|
|
20240308,135800,8333525500,34650,34600,34650,34600,741
|
|
20240308,135700,8307886750,34600,34600,34650,34600,185
|
|
20240308,135600,8301484650,34600,34650,34650,34600,409
|
|
20240308,135500,8287323250,34650,34700,34700,34650,460
|
|
20240308,135400,8271365500,34650,34700,34700,34650,65
|
|
20240308,135300,8269110700,34650,34650,34650,34600,483
|
|
20240308,135200,8252389000,34600,34650,34700,34600,576
|
|
20240308,135100,8232433000,34650,34650,34650,34650,28
|
|
20240308,135000,8231462800,34650,34700,34700,34650,286
|
|
20240308,134900,8221552300,34650,34650,34700,34650,747
|
|
20240308,134800,8195658750,34650,34650,34650,34650,30
|
|
20240308,134700,8194619250,34650,34700,34700,34650,291
|
|
20240308,134600,8184535100,34700,34700,34700,34700,200
|
|
20240308,134500,8177595100,34700,34700,34700,34700,29
|
|
20240308,134400,8176588800,34700,34700,34700,34700,40
|
|
20240308,134300,8175200800,34700,34700,34700,34650,162
|
|
20240308,134200,8169581100,34700,34700,34700,34650,73
|
|
20240308,134100,8167048250,34700,34700,34700,34650,276
|
|
20240308,134000,8157474600,34700,34750,34750,34700,24
|
|
20240308,133900,8156641750,34700,34700,34700,34700,48
|
|
20240308,133800,8154976150,34700,34700,34700,34700,275
|
|
20240308,133700,8145433650,34750,34700,34750,34700,70
|
|
20240308,133600,8143004600,34700,34750,34750,34700,117
|
|
20240308,133500,8138944300,34750,34650,34750,34650,197
|
|
20240308,133400,8132117550,34600,34850,34850,34600,2004
|
|
20240308,133300,8062688500,34800,34800,34850,34750,444
|
|
20240308,133200,8047220700,34850,34750,34850,34750,348
|
|
20240308,133100,8035113400,34750,34700,34750,34650,1631
|
|
20240308,133000,7978468100,34700,34700,34700,34650,3364
|
|
20240308,132900,7861894200,34700,34750,34750,34700,105
|
|
20240308,132800,7858250100,34750,34750,34750,34700,89
|
|
20240308,132700,7855161450,34750,34650,34750,34650,165
|
|
20240308,132600,7849438850,34750,34700,34750,34650,432
|
|
20240308,132500,7834446300,34750,34750,34800,34750,440
|
|
20240308,132400,7819140100,34750,34700,34750,34700,339
|
|
20240308,132300,7807376750,34700,34700,34700,34700,422
|
|
20240308,132200,7792733350,34750,34750,34750,34700,69
|
|
20240308,132100,7790337850,34800,34700,34800,34700,135
|
|
20240308,132000,7785642200,34800,34750,34800,34750,172
|
|
20240308,131900,7779664700,34800,34750,34800,34700,885
|
|
20240308,131800,7748910600,34750,34700,34750,34700,559
|
|
20240308,131700,7729485950,34750,34750,34750,34700,319
|
|
20240308,131600,7718416450,34750,34750,34750,34700,12
|
|
20240308,131500,7717999900,34750,34650,34750,34650,155
|
|
20240308,131400,7712622600,34700,34650,34700,34650,6
|
|
20240308,131300,7712414650,34650,34650,34700,34600,567
|
|
20240308,131200,7692774350,34650,34650,34650,34650,1230
|
|
20240308,131100,7650154850,34650,34650,34650,34650,270
|
|
20240308,131000,7640799350,34650,34700,34700,34650,81
|
|
20240308,130900,7637990150,34700,34650,34700,34650,151
|
|
20240308,130800,7632757900,34750,34750,34750,34700,486
|
|
20240308,130700,7615893450,34750,34750,34750,34750,97
|
|
20240308,130600,7612522700,34750,34750,34800,34700,177
|
|
20240308,130500,7606372750,34700,34800,34800,34700,108
|
|
20240308,130400,7602621800,34800,34800,34800,34750,68
|
|
20240308,130300,7600258350,34750,34800,34800,34750,58
|
|
20240308,130200,7598242750,34800,34750,34800,34700,375
|
|
20240308,130100,7585199700,34750,34750,34750,34700,243
|
|
20240308,130000,7576761400,34750,34800,34800,34750,266
|
|
20240308,125900,7567517100,34750,34800,34800,34750,210
|
|
20240308,125800,7560219400,34800,34750,34800,34750,519
|
|
20240308,125700,7542181200,34800,34850,34850,34750,293
|
|
20240308,125600,7531979700,34850,34850,34850,34800,301
|
|
20240308,125500,7521500550,34850,34800,34850,34800,299
|
|
20240308,125400,7511080850,34800,34800,34800,34800,43
|
|
20240308,125300,7509584450,34850,34750,34850,34750,48
|
|
20240308,125200,7507913750,34850,34850,34850,34800,66
|
|
20240308,125100,7505614250,34850,34700,34850,34700,550
|
|
20240308,125000,7486513550,34700,34700,34750,34700,141
|
|
20240308,124900,7481620750,34700,34650,34700,34600,28
|
|
20240308,124800,7480650900,34600,34600,34700,34600,235
|
|
20240308,124700,7472509900,34600,34700,34700,34600,1252
|
|
20240308,124600,7429162900,34700,34750,34750,34700,322
|
|
20240308,124500,7417989250,34750,34800,34800,34650,383
|
|
20240308,124400,7404697000,34700,34800,34800,34700,882
|
|
20240308,124300,7374066300,34800,34750,34800,34750,196
|
|
20240308,124200,7367253650,34850,34800,34850,34750,47
|
|
20240308,124100,7365619450,34850,34850,34900,34800,816
|
|
20240308,124000,7337221900,34950,34850,34950,34750,1034
|
|
20240308,123900,7301236300,34850,34900,34950,34850,850
|
|
20240308,123800,7271546600,34900,34850,34900,34850,657
|
|
20240308,123700,7248638050,34850,34900,34900,34850,814
|
|
20240308,123600,7220267400,34900,34900,34900,34900,47
|
|
20240308,123500,7218627100,34900,34850,34900,34750,159
|
|
20240308,123400,7213088850,34800,34750,34800,34750,144
|
|
20240308,123300,7208080400,34750,34750,34850,34700,674
|
|
20240308,123200,7184636200,34750,34750,34750,34700,44
|
|
20240308,123100,7183108150,34750,34800,34800,34700,332
|
|
20240308,123000,7171583100,34800,34750,34800,34650,525
|
|
20240308,122900,7153345500,34700,34700,34700,34650,103
|
|
20240308,122800,7149773200,34650,34650,34700,34650,653
|
|
20240308,122700,7127138000,34650,34600,34650,34550,1075
|
|
20240308,122600,7089939300,34600,34550,34600,34550,567
|
|
20240308,122500,7070334300,34550,34600,34600,34500,625
|
|
20240308,122400,7048750400,34600,34550,34600,34550,335
|
|
20240308,122300,7037174650,34550,34550,34550,34500,647
|
|
20240308,122200,7014821000,34600,34600,34600,34550,44
|
|
20240308,122100,7013299900,34600,34600,34600,34600,900
|
|
20240308,122000,6982159900,34600,34550,34600,34550,593
|
|
20240308,121900,6961669150,34600,34550,34600,34500,1048
|
|
20240308,121800,6925484900,34550,34500,34550,34500,1731
|
|
20240308,121700,6865716650,34600,34650,34650,34500,2568
|
|
20240308,121600,6777023250,34550,34650,34650,34550,1554
|
|
20240308,121500,6723250250,34600,34650,34700,34600,424
|
|
20240308,121400,6708558800,34650,34700,34700,34650,188
|
|
20240308,121300,6702037750,34700,34650,34700,34650,111
|
|
20240308,121200,6698190050,34650,34700,34750,34650,552
|
|
20240308,121100,6679050600,34700,34700,34700,34600,1701
|
|
20240308,121000,6620135750,34700,34800,34800,34700,353
|
|
20240308,120900,6607871600,34800,34700,34800,34650,612
|
|
20240308,120800,6586635750,34700,34750,34750,34700,448
|
|
20240308,120700,6571086900,34750,34750,34800,34750,148
|
|
20240308,120600,6565943800,34800,34800,34800,34650,1990
|
|
20240308,120500,6496888400,34800,34850,34850,34750,515
|
|
20240308,120400,6478982300,34850,34700,34850,34700,1309
|
|
20240308,120300,6433506000,34700,34750,34800,34700,926
|
|
20240308,120200,6401335950,34750,34850,34850,34750,1204
|
|
20240308,120100,6359436400,34850,34900,34900,34800,940
|
|
20240308,120000,6326672150,34900,35000,35000,34900,185
|
|
20240308,115900,6320213800,34950,34950,35000,34950,121
|
|
20240308,115800,6315983350,34950,34950,35000,34950,374
|
|
20240308,115700,6302910550,34950,34900,34950,34900,134
|
|
20240308,115600,6298231550,34900,34900,34900,34900,178
|
|
20240308,115500,6292019350,34900,34850,34900,34800,792
|
|
20240308,115400,6264421250,34800,34850,34850,34800,1259
|
|
20240308,115300,6220597550,34850,34950,34950,34800,2711
|
|
20240308,115200,6125975650,34950,35050,35050,34950,4612
|
|
20240308,115100,5964557450,35050,35150,35150,35000,12837
|
|
20240308,115000,5513996700,35200,35200,35200,35150,384
|
|
20240308,114900,5500482950,35200,35200,35200,35200,118
|
|
20240308,114800,5496329350,35200,35150,35200,35150,511
|
|
20240308,114700,5478363850,35150,35200,35200,35150,234
|
|
20240308,114600,5470133900,35300,35250,35300,35150,1486
|
|
20240308,114500,5417821000,35250,35250,35250,35250,156
|
|
20240308,114400,5412322000,35250,35250,35250,35200,1704
|
|
20240308,114300,5352311050,35250,35300,35300,35250,64
|
|
20240308,114200,5350051900,35250,35300,35300,35250,11
|
|
20240308,114100,5349663650,35300,35300,35300,35250,42
|
|
20240308,114000,5348182550,35250,35300,35300,35250,198
|
|
20240308,113900,5341202750,35250,35250,35300,35250,1212
|
|
20240308,113800,5298479700,35300,35350,35350,35300,173
|
|
20240308,113700,5292372400,35350,35300,35350,35300,407
|
|
20240308,113600,5278005250,35350,35300,35350,35300,129
|
|
20240308,113500,5273451350,35300,35350,35350,35300,270
|
|
20240308,113400,5263919450,35350,35450,35450,35350,13
|
|
20240308,113300,5263459800,35400,35350,35400,35350,61
|
|
20240308,113200,5261301300,35350,35350,35350,35350,97
|
|
20240308,113100,5257872350,35350,35350,35450,35350,109
|
|
20240308,113000,5254009450,35350,35350,35350,35300,1191
|
|
20240308,112900,5211956500,35350,35350,35350,35350,131
|
|
20240308,112800,5207325650,35400,35350,35450,35300,420
|
|
20240308,112700,5192466600,35350,35350,35450,35300,57
|
|
20240308,112600,5190451600,35450,35400,35450,35400,147
|
|
20240308,112500,5185244750,35300,35350,35450,35300,1769
|
|
20240308,112400,5122775350,35400,35400,35400,35400,37
|
|
20240308,112300,5121465550,35450,35300,35450,35300,377
|
|
20240308,112200,5108104050,35300,35300,35300,35300,45
|
|
20240308,112100,5106515550,35300,35400,35400,35300,774
|
|
20240308,112000,5079162050,35400,35400,35400,35400,280
|
|
20240308,111900,5069250050,35450,35450,35450,35450,22
|
|
20240308,111800,5068470150,35400,35400,35400,35400,72
|
|
20240308,111700,5065921350,35400,35400,35400,35400,47
|
|
20240308,111600,5064257550,35350,35350,35400,35350,194
|
|
20240308,111500,5057391300,35350,35400,35400,35350,535
|
|
20240308,111400,5038452550,35400,35350,35400,35350,30
|
|
20240308,111300,5037392000,35350,35350,35350,35350,76
|
|
20240308,111200,5034705400,35350,35350,35350,35350,441
|
|
20240308,111100,5019116050,35350,35350,35350,35350,229
|
|
20240308,111000,5011020900,35350,35350,35400,35350,238
|
|
20240308,110900,5002597050,35350,35400,35400,35350,370
|
|
20240308,110800,4989506350,35400,35350,35400,35350,38
|
|
20240308,110700,4988162900,35350,35400,35400,35350,194
|
|
20240308,110600,4981304800,35400,35350,35400,35350,150
|
|
20240308,110500,4976001600,35350,35400,35400,35350,21
|
|
20240308,110400,4975258250,35350,35350,35350,35350,96
|
|
20240308,110300,4971864650,35350,35350,35350,35300,207
|
|
20240308,110200,4964551000,35350,35350,35350,35350,271
|
|
20240308,110100,4954971150,35350,35350,35350,35350,181
|
|
20240308,110000,4948572800,35350,35350,35400,35350,342
|
|
20240308,105900,4936479150,35350,35350,35400,35350,69
|
|
20240308,105800,4934039000,35350,35350,35350,35350,764
|
|
20240308,105700,4907031600,35350,35350,35350,35300,1480
|
|
20240308,105600,4854713650,35350,35350,35350,35300,9
|
|
20240308,105500,4854395650,35350,35300,35350,35300,49
|
|
20240308,105400,4852665750,35300,35350,35350,35300,15
|
|
20240308,105300,4852135800,35350,35350,35350,35350,22
|
|
20240308,105200,4851358100,35300,35300,35350,35300,456
|
|
20240308,105100,4835260600,35300,35300,35300,35300,86
|
|
20240308,105000,4832224800,35300,35300,35300,35300,494
|
|
20240308,104900,4814786600,35300,35300,35350,35300,225
|
|
20240308,104800,4806843950,35300,35300,35350,35300,52
|
|
20240308,104700,4805008250,35300,35300,35300,35300,422
|
|
20240308,104600,4790111650,35300,35350,35350,35300,1729
|
|
20240308,104500,4729066550,35300,35300,35350,35300,145
|
|
20240308,104400,4723947450,35300,35300,35300,35300,250
|
|
20240308,104300,4715122450,35350,35300,35350,35300,79
|
|
20240308,104200,4712332750,35350,35300,35350,35300,282
|
|
20240308,104100,4702377750,35300,35250,35300,35250,154
|
|
20240308,104000,4696943200,35250,35300,35300,35250,146
|
|
20240308,103900,4691795950,35300,35350,35350,35300,840
|
|
20240308,103800,4662142450,35350,35300,35350,35300,160
|
|
20240308,103700,4656493450,35300,35350,35350,35250,1260
|
|
20240308,103600,4612063400,35350,35250,35350,35250,523
|
|
20240308,103500,4593627000,35350,35350,35350,35300,913
|
|
20240308,103400,4561376050,35350,35400,35400,35350,41
|
|
20240308,103300,4559926000,35400,35450,35450,35400,273
|
|
20240308,103200,4550259850,35450,35400,35450,35350,1079
|
|
20240308,103100,4512068050,35400,35350,35400,35350,114
|
|
20240308,103000,4508032850,35400,35250,35400,35250,3380
|
|
20240308,102900,4388731800,35250,35300,35300,35250,156
|
|
20240308,102800,4383227850,35300,35250,35300,35250,366
|
|
20240308,102700,4370313500,35250,35200,35250,35150,1844
|
|
20240308,102600,4305425400,35250,35250,35250,35150,349
|
|
20240308,102500,4293145200,35300,35250,35300,35200,1700
|
|
20240308,102400,4233265400,35250,35300,35300,35250,324
|
|
20240308,102300,4221837450,35300,35300,35350,35300,557
|
|
20240308,102200,4202170250,35300,35300,35300,35250,352
|
|
20240308,102100,4189754750,35250,35300,35300,35250,438
|
|
20240308,102000,4174303950,35300,35300,35350,35300,450
|
|
20240308,101900,4158418650,35300,35300,35300,35250,788
|
|
20240308,101800,4130610850,35300,35350,35400,35300,976
|
|
20240308,101700,4096074600,35300,35300,35350,35300,1806
|
|
20240308,101600,4032290400,35350,35350,35400,35300,1599
|
|
20240308,101500,3975823900,35400,35350,35400,35300,697
|
|
20240308,101400,3951199700,35350,35350,35400,35350,190
|
|
20240308,101300,3944476900,35350,35350,35400,35350,2046
|
|
20240308,101200,3872123800,35350,35350,35400,35350,457
|
|
20240308,101100,3855966500,35400,35350,35400,35350,1005
|
|
20240308,101000,3820401900,35350,35400,35450,35350,707
|
|
20240308,100900,3795380000,35400,35400,35450,35400,723
|
|
20240308,100800,3769780350,35500,35600,35600,35400,4716
|
|
20240308,100700,3602292900,35600,35600,35650,35600,76
|
|
20240308,100600,3599586600,35650,35650,35700,35600,321
|
|
20240308,100500,3588152250,35700,35650,35700,35650,342
|
|
20240308,100400,3575958900,35650,35600,35650,35600,628
|
|
20240308,100300,3553596250,35600,35600,35600,35550,227
|
|
20240308,100200,3545522600,35600,35550,35650,35550,132
|
|
20240308,100100,3540823650,35600,35550,35600,35550,943
|
|
20240308,100000,3507298400,35550,35650,35650,35550,1207
|
|
20240308,095900,3464325350,35600,35600,35650,35600,964
|
|
20240308,095800,3430005950,35600,35700,35700,35600,1484
|
|
20240308,095700,3377105250,35700,35700,35700,35700,225
|
|
20240308,095600,3369072750,35700,35700,35750,35650,1311
|
|
20240308,095500,3322272750,35750,35750,35750,35750,1042
|
|
20240308,095400,3285021250,35750,35800,35800,35750,40
|
|
20240308,095300,3283590000,35800,35750,35800,35750,82
|
|
20240308,095200,3280655650,35750,35800,35800,35750,569
|
|
20240308,095100,3260286500,35800,35800,35800,35800,308
|
|
20240308,095000,3249260100,35750,35800,35800,35750,588
|
|
20240308,094900,3228211250,35800,35850,35850,35800,848
|
|
20240308,094800,3197837650,35850,35850,35850,35800,93
|
|
20240308,094700,3194507800,35850,35800,35850,35800,553
|
|
20240308,094600,3174707700,35800,35800,35850,35800,442
|
|
20240308,094500,3158880800,35800,35700,35800,35700,1589
|
|
20240308,094400,3102052550,35700,35700,35750,35700,472
|
|
20240308,094300,3085186250,35700,35750,35750,35700,160
|
|
20240308,094200,3079472850,35700,35700,35750,35700,1308
|
|
20240308,094100,3032767350,35600,35600,35650,35600,1012
|
|
20240308,094000,2996704500,35650,35500,35650,35500,1848
|
|
20240308,093900,2930837450,35500,35600,35650,35500,1158
|
|
20240308,093800,2889664850,35650,35650,35650,35600,80
|
|
20240308,093700,2886813400,35650,35500,35650,35500,1164
|
|
20240308,093600,2845411550,35550,35600,35650,35550,2129
|
|
20240308,093500,2769684550,35600,35650,35700,35600,829
|
|
20240308,093400,2740158250,35650,35600,35700,35550,1065
|
|
20240308,093300,2702243150,35650,35600,35700,35550,511
|
|
20240308,093200,2684036200,35550,35700,35700,35550,657
|
|
20240308,093100,2660647450,35700,35650,35700,35600,796
|
|
20240308,093000,2632293500,35650,35650,35650,35550,729
|
|
20240308,092900,2606325500,35650,35700,35700,35650,168
|
|
20240308,092800,2600331050,35700,35700,35750,35700,611
|
|
20240308,092700,2578512450,35700,35500,35700,35450,1997
|
|
20240308,092600,2507611750,35500,35500,35600,35450,1580
|
|
20240308,092500,2451533250,35550,35550,35600,35500,1052
|
|
20240308,092400,2414135350,35600,35550,35700,35500,3692
|
|
20240308,092300,2282765000,35550,35750,35800,35550,3476
|
|
20240308,092200,2158886350,35750,35800,35800,35700,1711
|
|
20240308,092100,2097685550,35650,35650,35750,35650,1021
|
|
20240308,092000,2061221000,35650,35850,35850,35650,3299
|
|
20240308,091900,1943375100,35800,35900,35900,35750,1511
|
|
20240308,091800,1889235400,35900,35850,35900,35800,851
|
|
20240308,091700,1858733350,35850,35850,35850,35750,1270
|
|
20240308,091600,1813250450,35850,35800,35900,35800,320
|
|
20240308,091500,1801781250,35800,35750,35900,35750,1029
|
|
20240308,091400,1764891100,35750,35800,35900,35750,2408
|
|
20240308,091300,1678661400,35800,35800,36000,35750,2241
|
|
20240308,091200,1598413550,35850,35800,35850,35750,809
|
|
20240308,091100,1569442200,35750,35800,35800,35700,1339
|
|
20240308,091000,1521549750,35800,35900,36000,35800,2165
|
|
20240308,090900,1443858600,35950,35950,36050,35900,3388
|
|
20240308,090800,1321901700,35900,35900,35950,35850,1311
|
|
20240308,090700,1274832550,35850,35650,35850,35650,1230
|
|
20240308,090600,1230794400,35650,35700,35850,35650,1951
|
|
20240308,090500,1161083400,35700,35750,35750,35650,1163
|
|
20240308,090400,1119564950,35700,35550,35750,35550,1529
|
|
20240308,090300,1065058500,35550,35750,35800,35550,3008
|
|
20240308,090200,957738250,35750,35900,35950,35700,4745
|
|
20240308,090100,787893450,35900,36200,36250,35900,6443
|
|
20240308,090000,555876300,36250,36000,36350,35900,15394
|