647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,194300,79812890150,27450,27450,27450,27450,0
|
|
20240305,194200,79812890150,27450,27450,27450,27450,0
|
|
20240305,194100,79812890150,27450,27450,27450,27450,0
|
|
20240305,194000,79812890150,27450,27450,27450,27450,0
|
|
20240305,193900,79812890150,27450,27450,27450,27450,0
|
|
20240305,193800,79812890150,27450,27450,27450,27450,0
|
|
20240305,193700,79812890150,27450,27450,27450,27450,0
|
|
20240305,193600,79812890150,27450,27450,27450,27450,0
|
|
20240305,193500,79812890150,27450,27450,27450,27450,0
|
|
20240305,193400,79812890150,27450,27450,27450,27450,0
|
|
20240305,193300,79812890150,27450,27450,27450,27450,0
|
|
20240305,193200,79812890150,27450,27450,27450,27450,0
|
|
20240305,193100,79812890150,27450,27450,27450,27450,0
|
|
20240305,193000,79812890150,27450,27450,27450,27450,0
|
|
20240305,192900,79812890150,27450,27450,27450,27450,0
|
|
20240305,192800,79812890150,27450,27450,27450,27450,0
|
|
20240305,192700,79812890150,27450,27450,27450,27450,0
|
|
20240305,192600,79812890150,27450,27450,27450,27450,0
|
|
20240305,192500,79812890150,27450,27450,27450,27450,0
|
|
20240305,192400,79812890150,27450,27450,27450,27450,0
|
|
20240305,192300,79812890150,27450,27450,27450,27450,0
|
|
20240305,192200,79812890150,27450,27450,27450,27450,0
|
|
20240305,192100,79812890150,27450,27450,27450,27450,0
|
|
20240305,192000,79812890150,27450,27450,27450,27450,0
|
|
20240305,191900,79812890150,27450,27450,27450,27450,0
|
|
20240305,191800,79812890150,27450,27450,27450,27450,0
|
|
20240305,191700,79812890150,27450,27450,27450,27450,0
|
|
20240305,191600,79812890150,27450,27450,27450,27450,0
|
|
20240305,191500,79812890150,27450,27450,27450,27450,0
|
|
20240305,191400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,191300,79812890150,27450,27450,27450,27450,0
|
|
20240305,191200,79812890150,27450,27450,27450,27450,0
|
|
20240305,191100,79812890150,27450,27450,27450,27450,0
|
|
20240305,191000,79812890150,27450,27450,27450,27450,0
|
|
20240305,190900,79812890150,27450,27450,27450,27450,0
|
|
20240305,190800,79812890150,27450,27450,27450,27450,0
|
|
20240305,190700,79812890150,27450,27450,27450,27450,0
|
|
20240305,190600,79812890150,27450,27450,27450,27450,0
|
|
20240305,190500,79812890150,27450,27450,27450,27450,0
|
|
20240305,190400,79812890150,27450,27450,27450,27450,0
|
|
20240305,190300,79812890150,27450,27450,27450,27450,0
|
|
20240305,190200,79812890150,27450,27450,27450,27450,0
|
|
20240305,190100,79812890150,27450,27450,27450,27450,0
|
|
20240305,190000,79812890150,27450,27450,27450,27450,0
|
|
20240305,185900,79812890150,27450,27450,27450,27450,0
|
|
20240305,185800,79812890150,27450,27450,27450,27450,0
|
|
20240305,185700,79812890150,27450,27450,27450,27450,0
|
|
20240305,185600,79812890150,27450,27450,27450,27450,0
|
|
20240305,185500,79812890150,27450,27450,27450,27450,0
|
|
20240305,185400,79812890150,27450,27450,27450,27450,0
|
|
20240305,185300,79812890150,27450,27450,27450,27450,0
|
|
20240305,185200,79812890150,27450,27450,27450,27450,0
|
|
20240305,185100,79812890150,27450,27450,27450,27450,0
|
|
20240305,185000,79812890150,27450,27450,27450,27450,0
|
|
20240305,184900,79812890150,27450,27450,27450,27450,0
|
|
20240305,184800,79812890150,27450,27450,27450,27450,0
|
|
20240305,184700,79812890150,27450,27450,27450,27450,0
|
|
20240305,184600,79812890150,27450,27450,27450,27450,0
|
|
20240305,184500,79812890150,27450,27450,27450,27450,0
|
|
20240305,184400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,184300,79812890150,27450,27450,27450,27450,0
|
|
20240305,184200,79812890150,27450,27450,27450,27450,0
|
|
20240305,184100,79812890150,27450,27450,27450,27450,0
|
|
20240305,184000,79812890150,27450,27450,27450,27450,0
|
|
20240305,183900,79812890150,27450,27450,27450,27450,0
|
|
20240305,183800,79812890150,27450,27450,27450,27450,0
|
|
20240305,183700,79812890150,27450,27450,27450,27450,0
|
|
20240305,183600,79812890150,27450,27450,27450,27450,0
|
|
20240305,183500,79812890150,27450,27450,27450,27450,0
|
|
20240305,183400,79812890150,27450,27450,27450,27450,0
|
|
20240305,183300,79812890150,27450,27450,27450,27450,0
|
|
20240305,183200,79812890150,27450,27450,27450,27450,0
|
|
20240305,183100,79812890150,27450,27450,27450,27450,0
|
|
20240305,183000,79812890150,27450,27450,27450,27450,0
|
|
20240305,182900,79812890150,27450,27450,27450,27450,0
|
|
20240305,182800,79812890150,27450,27450,27450,27450,0
|
|
20240305,182700,79812890150,27450,27450,27450,27450,0
|
|
20240305,182600,79812890150,27450,27450,27450,27450,0
|
|
20240305,182500,79812890150,27450,27450,27450,27450,0
|
|
20240305,182400,79812890150,27450,27450,27450,27450,0
|
|
20240305,182300,79812890150,27450,27450,27450,27450,0
|
|
20240305,182200,79812890150,27450,27450,27450,27450,0
|
|
20240305,182100,79812890150,27450,27450,27450,27450,0
|
|
20240305,182000,79812890150,27450,27450,27450,27450,0
|
|
20240305,181900,79812890150,27450,27450,27450,27450,0
|
|
20240305,181800,79812890150,27450,27450,27450,27450,0
|
|
20240305,181700,79812890150,27450,27450,27450,27450,0
|
|
20240305,181600,79812890150,27450,27450,27450,27450,0
|
|
20240305,181500,79812890150,27450,27450,27450,27450,0
|
|
20240305,181400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,181300,79812890150,27450,27450,27450,27450,0
|
|
20240305,181200,79812890150,27450,27450,27450,27450,0
|
|
20240305,181100,79812890150,27450,27450,27450,27450,0
|
|
20240305,181000,79812890150,27450,27450,27450,27450,0
|
|
20240305,180900,79812890150,27450,27450,27450,27450,0
|
|
20240305,180800,79812890150,27450,27450,27450,27450,0
|
|
20240305,180700,79812890150,27450,27450,27450,27450,0
|
|
20240305,180600,79812890150,27450,27450,27450,27450,0
|
|
20240305,180500,79812890150,27450,27450,27450,27450,0
|
|
20240305,180400,79812890150,27450,27450,27450,27450,0
|
|
20240305,180300,79812890150,27450,27450,27450,27450,0
|
|
20240305,180200,79812890150,27450,27450,27450,27450,0
|
|
20240305,180100,79812890150,27450,27450,27450,27450,0
|
|
20240305,180000,79812890150,27450,27450,27450,27450,0
|
|
20240305,175900,79812890150,27450,27450,27450,27450,0
|
|
20240305,175800,79812890150,27450,27450,27450,27450,0
|
|
20240305,175700,79812890150,27450,27450,27450,27450,0
|
|
20240305,175600,79812890150,27450,27450,27450,27450,0
|
|
20240305,175500,79812890150,27450,27450,27450,27450,0
|
|
20240305,175400,79812890150,27450,27450,27450,27450,0
|
|
20240305,175300,79812890150,27450,27450,27450,27450,0
|
|
20240305,175200,79812890150,27450,27450,27450,27450,0
|
|
20240305,175100,79812890150,27450,27450,27450,27450,0
|
|
20240305,175000,79812890150,27450,27450,27450,27450,0
|
|
20240305,174900,79812890150,27450,27450,27450,27450,0
|
|
20240305,174800,79812890150,27450,27450,27450,27450,0
|
|
20240305,174700,79812890150,27450,27450,27450,27450,0
|
|
20240305,174600,79812890150,27450,27450,27450,27450,0
|
|
20240305,174500,79812890150,27450,27450,27450,27450,0
|
|
20240305,174400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,174300,79812890150,27450,27450,27450,27450,0
|
|
20240305,174200,79812890150,27450,27450,27450,27450,0
|
|
20240305,174100,79812890150,27450,27450,27450,27450,0
|
|
20240305,174000,79812890150,27450,27450,27450,27450,0
|
|
20240305,173900,79812890150,27450,27450,27450,27450,0
|
|
20240305,173800,79812890150,27450,27450,27450,27450,0
|
|
20240305,173700,79812890150,27450,27450,27450,27450,0
|
|
20240305,173600,79812890150,27450,27450,27450,27450,0
|
|
20240305,173500,79812890150,27450,27450,27450,27450,0
|
|
20240305,173400,79812890150,27450,27450,27450,27450,0
|
|
20240305,173300,79812890150,27450,27450,27450,27450,0
|
|
20240305,173200,79812890150,27450,27450,27450,27450,0
|
|
20240305,173100,79812890150,27450,27450,27450,27450,0
|
|
20240305,173000,79812890150,27450,27450,27450,27450,0
|
|
20240305,172900,79812890150,27450,27450,27450,27450,0
|
|
20240305,172800,79812890150,27450,27450,27450,27450,0
|
|
20240305,172700,79812890150,27450,27450,27450,27450,0
|
|
20240305,172600,79812890150,27450,27450,27450,27450,0
|
|
20240305,172500,79812890150,27450,27450,27450,27450,0
|
|
20240305,172400,79812890150,27450,27450,27450,27450,0
|
|
20240305,172300,79812890150,27450,27450,27450,27450,0
|
|
20240305,172200,79812890150,27450,27450,27450,27450,0
|
|
20240305,172100,79812890150,27450,27450,27450,27450,0
|
|
20240305,172000,79812890150,27450,27450,27450,27450,0
|
|
20240305,171900,79812890150,27450,27450,27450,27450,0
|
|
20240305,171800,79812890150,27450,27450,27450,27450,0
|
|
20240305,171700,79812890150,27450,27450,27450,27450,0
|
|
20240305,171600,79812890150,27450,27450,27450,27450,0
|
|
20240305,171500,79812890150,27450,27450,27450,27450,0
|
|
20240305,171400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,171300,79812890150,27450,27450,27450,27450,0
|
|
20240305,171200,79812890150,27450,27450,27450,27450,0
|
|
20240305,171100,79812890150,27450,27450,27450,27450,0
|
|
20240305,171000,79812890150,27450,27450,27450,27450,0
|
|
20240305,170900,79812890150,27450,27450,27450,27450,0
|
|
20240305,170800,79812890150,27450,27450,27450,27450,0
|
|
20240305,170700,79812890150,27450,27450,27450,27450,0
|
|
20240305,170600,79812890150,27450,27450,27450,27450,0
|
|
20240305,170500,79812890150,27450,27450,27450,27450,0
|
|
20240305,170400,79812890150,27450,27450,27450,27450,0
|
|
20240305,170300,79812890150,27450,27450,27450,27450,0
|
|
20240305,170200,79812890150,27450,27450,27450,27450,0
|
|
20240305,170100,79812890150,27450,27450,27450,27450,0
|
|
20240305,170000,79812890150,27450,27450,27450,27450,0
|
|
20240305,165900,79812890150,27450,27450,27450,27450,0
|
|
20240305,165800,79812890150,27450,27450,27450,27450,0
|
|
20240305,165700,79812890150,27450,27450,27450,27450,0
|
|
20240305,165600,79812890150,27450,27450,27450,27450,0
|
|
20240305,165500,79812890150,27450,27450,27450,27450,0
|
|
20240305,165400,79812890150,27450,27450,27450,27450,0
|
|
20240305,165300,79812890150,27450,27450,27450,27450,0
|
|
20240305,165200,79812890150,27450,27450,27450,27450,0
|
|
20240305,165100,79812890150,27450,27450,27450,27450,0
|
|
20240305,165000,79812890150,27450,27450,27450,27450,0
|
|
20240305,164900,79812890150,27450,27450,27450,27450,0
|
|
20240305,164800,79812890150,27450,27450,27450,27450,0
|
|
20240305,164700,79812890150,27450,27450,27450,27450,0
|
|
20240305,164600,79812890150,27450,27450,27450,27450,0
|
|
20240305,164500,79812890150,27450,27450,27450,27450,0
|
|
20240305,164400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,164300,79812890150,27450,27450,27450,27450,0
|
|
20240305,164200,79812890150,27450,27450,27450,27450,0
|
|
20240305,164100,79812890150,27450,27450,27450,27450,0
|
|
20240305,164000,79812890150,27450,27450,27450,27450,0
|
|
20240305,163900,79812890150,27450,27450,27450,27450,0
|
|
20240305,163800,79812890150,27450,27450,27450,27450,0
|
|
20240305,163700,79812890150,27450,27450,27450,27450,0
|
|
20240305,163600,79812890150,27450,27450,27450,27450,0
|
|
20240305,163500,79812890150,27450,27450,27450,27450,0
|
|
20240305,163400,79812890150,27450,27450,27450,27450,0
|
|
20240305,163300,79812890150,27450,27450,27450,27450,0
|
|
20240305,163200,79812890150,27450,27450,27450,27450,0
|
|
20240305,163100,79812890150,27450,27450,27450,27450,0
|
|
20240305,163000,79812890150,27450,27450,27450,27450,0
|
|
20240305,162900,79812890150,27450,27450,27450,27450,0
|
|
20240305,162800,79812890150,27450,27450,27450,27450,0
|
|
20240305,162700,79812890150,27450,27450,27450,27450,0
|
|
20240305,162600,79812890150,27450,27450,27450,27450,0
|
|
20240305,162500,79812890150,27450,27450,27450,27450,0
|
|
20240305,162400,79812890150,27450,27450,27450,27450,0
|
|
20240305,162300,79812890150,27450,27450,27450,27450,0
|
|
20240305,162200,79812890150,27450,27450,27450,27450,0
|
|
20240305,162100,79812890150,27450,27450,27450,27450,0
|
|
20240305,162000,79812890150,27450,27450,27450,27450,0
|
|
20240305,161900,79812890150,27450,27450,27450,27450,0
|
|
20240305,161800,79812890150,27450,27450,27450,27450,0
|
|
20240305,161700,79812890150,27450,27450,27450,27450,0
|
|
20240305,161600,79812890150,27450,27450,27450,27450,0
|
|
20240305,161500,79812890150,27450,27450,27450,27450,0
|
|
20240305,161400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,161300,79812890150,27450,27450,27450,27450,0
|
|
20240305,161200,79812890150,27450,27450,27450,27450,0
|
|
20240305,161100,79812890150,27450,27450,27450,27450,0
|
|
20240305,161000,79812890150,27450,27450,27450,27450,0
|
|
20240305,160900,79812890150,27450,27450,27450,27450,0
|
|
20240305,160800,79812890150,27450,27450,27450,27450,0
|
|
20240305,160700,79812890150,27450,27450,27450,27450,0
|
|
20240305,160600,79812890150,27450,27450,27450,27450,0
|
|
20240305,160500,79812890150,27450,27450,27450,27450,0
|
|
20240305,160400,79812890150,27450,27450,27450,27450,0
|
|
20240305,160300,79812890150,27450,27450,27450,27450,0
|
|
20240305,160200,79812890150,27450,27450,27450,27450,0
|
|
20240305,160100,79812890150,27450,27450,27450,27450,0
|
|
20240305,160000,79812890150,27450,27450,27450,27450,0
|
|
20240305,155900,79812890150,27450,27450,27450,27450,0
|
|
20240305,155800,79812890150,27450,27450,27450,27450,0
|
|
20240305,155700,79812890150,27450,27450,27450,27450,0
|
|
20240305,155600,79812890150,27450,27450,27450,27450,0
|
|
20240305,155500,79812890150,27450,27450,27450,27450,0
|
|
20240305,155400,79812890150,27450,27450,27450,27450,0
|
|
20240305,155300,79812890150,27450,27450,27450,27450,0
|
|
20240305,155200,79812890150,27450,27450,27450,27450,0
|
|
20240305,155100,79812890150,27450,27450,27450,27450,0
|
|
20240305,155000,79812890150,27450,27450,27450,27450,0
|
|
20240305,154900,79812890150,27450,27450,27450,27450,0
|
|
20240305,154800,79812890150,27450,27450,27450,27450,0
|
|
20240305,154700,79812890150,27450,27450,27450,27450,0
|
|
20240305,154600,79812890150,27450,27450,27450,27450,0
|
|
20240305,154500,79812890150,27450,27450,27450,27450,0
|
|
20240305,154400,79812890150,27450,27450,27450,27450,34842
|
|
20240305,154300,79812890150,27450,27450,27450,27450,0
|
|
20240305,154200,79812890150,27450,27450,27450,27450,0
|
|
20240305,154100,79812890150,27450,27450,27450,27450,0
|
|
20240305,154000,79812890150,27450,27450,27450,27450,0
|
|
20240305,153900,79812890150,27450,27450,27450,27450,0
|
|
20240305,153800,79812890150,27450,27450,27450,27450,0
|
|
20240305,153700,79812890150,27450,27450,27450,27450,0
|
|
20240305,153600,79812890150,27450,27450,27450,27450,0
|
|
20240305,153500,79812890150,27450,27450,27450,27450,0
|
|
20240305,153400,79812890150,27450,27450,27450,27450,0
|
|
20240305,153300,79812890150,27450,27450,27450,27450,0
|
|
20240305,153200,79812890150,27450,27450,27450,27450,0
|
|
20240305,153100,79812890150,27450,27450,27450,27450,0
|
|
20240305,153000,79812890150,27450,27450,27450,27450,34842
|
|
20240305,152900,78856477250,27350,27350,27350,27350,0
|
|
20240305,152800,78856477250,27350,27350,27350,27350,0
|
|
20240305,152700,78856477250,27350,27350,27350,27350,0
|
|
20240305,152600,78856477250,27350,27350,27350,27350,0
|
|
20240305,152500,78856477250,27350,27350,27350,27350,0
|
|
20240305,152400,78856477250,27350,27350,27350,27350,0
|
|
20240305,152300,78856477250,27350,27350,27350,27350,0
|
|
20240305,152200,78856477250,27350,27350,27350,27350,0
|
|
20240305,152100,78856477250,27350,27350,27350,27350,0
|
|
20240305,152000,78856477250,27350,27350,27350,27350,0
|
|
20240305,151900,78856477250,27350,27300,27350,27300,7869
|
|
20240305,151800,78641629250,27300,27300,27350,27300,2098
|
|
20240305,151700,78584302650,27300,27350,27350,27300,3407
|
|
20240305,151600,78491135500,27300,27300,27350,27250,9143
|
|
20240305,151500,78241636700,27250,27350,27350,27250,16458
|
|
20240305,151400,77792337500,27300,27400,27400,27300,17596
|
|
20240305,151300,77311280900,27400,27400,27400,27350,3478
|
|
20240305,151200,77216109400,27350,27350,27400,27350,2277
|
|
20240305,151100,77153795250,27350,27400,27400,27350,3698
|
|
20240305,151000,77052581150,27400,27350,27400,27350,4165
|
|
20240305,150900,76938632150,27400,27400,27400,27350,2905
|
|
20240305,150800,76859112350,27400,27450,27450,27400,4076
|
|
20240305,150700,76747419450,27450,27450,27450,27400,1270
|
|
20240305,150600,76712611350,27400,27450,27450,27400,1770
|
|
20240305,150500,76664067150,27400,27450,27450,27400,1203
|
|
20240305,150400,76631056350,27450,27450,27450,27400,936
|
|
20240305,150300,76605365750,27450,27400,27450,27400,2388
|
|
20240305,150200,76539829400,27400,27350,27450,27350,9856
|
|
20240305,150100,76270068400,27350,27400,27400,27300,6260
|
|
20240305,150000,76098852750,27350,27400,27400,27350,1663
|
|
20240305,145900,76053356150,27400,27400,27400,27300,27545
|
|
20240305,145800,75299965300,27450,27400,27450,27400,15634
|
|
20240305,145700,74871555150,27400,27500,27500,27400,3227
|
|
20240305,145600,74782908700,27450,27450,27500,27450,2474
|
|
20240305,145500,74714989350,27450,27500,27500,27450,6997
|
|
20240305,145400,74522894800,27500,27450,27500,27450,3260
|
|
20240305,145300,74433391700,27500,27450,27500,27450,2816
|
|
20240305,145200,74356023450,27450,27500,27550,27450,2210
|
|
20240305,145100,74295250350,27500,27500,27550,27450,15863
|
|
20240305,145000,73859043600,27500,27500,27550,27500,1163
|
|
20240305,144900,73827026550,27550,27550,27600,27500,1083
|
|
20240305,144800,73797193900,27550,27550,27600,27500,4575
|
|
20240305,144700,73671133900,27550,27550,27550,27500,3382
|
|
20240305,144600,73577972950,27550,27500,27550,27500,6715
|
|
20240305,144500,73393121900,27500,27550,27600,27500,11930
|
|
20240305,144400,73064569900,27550,27650,27650,27550,9367
|
|
20240305,144300,72806057850,27650,27650,27650,27600,1310
|
|
20240305,144200,72769891450,27650,27650,27650,27600,1899
|
|
20240305,144100,72717409700,27650,27650,27650,27600,3098
|
|
20240305,144000,72631768350,27700,27650,27700,27650,1359
|
|
20240305,143900,72594170250,27650,27700,27700,27650,1197
|
|
20240305,143800,72561039000,27700,27650,27700,27650,1171
|
|
20240305,143700,72528650250,27650,27650,27700,27650,3159
|
|
20240305,143600,72441188150,27650,27650,27700,27650,2734
|
|
20240305,143500,72365569350,27650,27700,27700,27650,444
|
|
20240305,143400,72353272900,27700,27700,27700,27650,3398
|
|
20240305,143300,72259280500,27650,27700,27700,27650,1096
|
|
20240305,143200,72228965950,27650,27650,27700,27600,1365
|
|
20240305,143100,72191232750,27650,27600,27650,27600,1437
|
|
20240305,143000,72151527450,27600,27650,27650,27600,2429
|
|
20240305,142900,72084467350,27650,27650,27700,27600,4511
|
|
20240305,142800,71959783950,27650,27650,27700,27650,6116
|
|
20240305,142700,71790669850,27650,27700,27700,27650,1661
|
|
20240305,142600,71744730100,27700,27750,27750,27700,5443
|
|
20240305,142500,71593898200,27700,27700,27750,27700,2263
|
|
20240305,142400,71531192300,27750,27750,27750,27700,642
|
|
20240305,142300,71513391600,27750,27750,27750,27700,1358
|
|
20240305,142200,71475726450,27750,27750,27750,27700,793
|
|
20240305,142100,71453746300,27750,27700,27750,27700,1287
|
|
20240305,142000,71418046700,27750,27750,27750,27700,1422
|
|
20240305,141900,71378635500,27700,27750,27800,27700,1590
|
|
20240305,141800,71334526400,27750,27750,27750,27700,851
|
|
20240305,141700,71310933250,27750,27800,27800,27700,3191
|
|
20240305,141600,71222381150,27800,27750,27800,27750,1907
|
|
20240305,141500,71169403650,27750,27800,27850,27750,1680
|
|
20240305,141400,71122716500,27800,27850,27900,27750,9872
|
|
20240305,141300,70848467100,27850,27850,27900,27800,3519
|
|
20240305,141200,70750519100,27850,27850,27900,27850,1720
|
|
20240305,141100,70702609350,27850,27950,27950,27850,6728
|
|
20240305,141000,70514987350,27900,28000,28050,27900,6851
|
|
20240305,140900,70323385600,28000,28050,28100,28000,5677
|
|
20240305,140800,70164159200,28050,27900,28050,27900,43072
|
|
20240305,140700,68958804150,27900,27850,27950,27850,11910
|
|
20240305,140600,68626533000,27850,27800,27900,27800,5917
|
|
20240305,140500,68461727750,27850,27850,27850,27800,577
|
|
20240305,140400,68445659450,27800,27850,27850,27800,826
|
|
20240305,140300,68422660750,27850,27800,27850,27800,2089
|
|
20240305,140200,68364555650,27800,27850,27850,27750,3785
|
|
20240305,140100,68259331500,27850,27800,27850,27800,1135
|
|
20240305,140000,68227759700,27800,27800,27850,27800,558
|
|
20240305,135900,68212236250,27850,27800,27850,27800,2201
|
|
20240305,135800,68150944550,27800,27800,27850,27800,2252
|
|
20240305,135700,68088261550,27800,27850,27850,27800,1831
|
|
20240305,135600,68037353800,27850,27800,27850,27800,60
|
|
20240305,135500,68035683450,27800,27800,27850,27800,223
|
|
20240305,135400,68029476100,27800,27850,27900,27800,2627
|
|
20240305,135300,67956318550,27850,27900,27900,27850,2093
|
|
20240305,135200,67897942500,27900,27800,27900,27800,5726
|
|
20240305,135100,67738499500,27800,27850,27850,27800,1229
|
|
20240305,135000,67704300850,27850,27850,27850,27800,459
|
|
20240305,134900,67691529150,27800,27800,27850,27750,7776
|
|
20240305,134800,67475363900,27800,27750,27800,27750,2672
|
|
20240305,134700,67401175850,27750,27750,27800,27750,1949
|
|
20240305,134600,67347067200,27750,27800,27800,27750,1093
|
|
20240305,134500,67316719850,27750,27800,27800,27750,1015
|
|
20240305,134400,67288519250,27750,27800,27800,27750,247
|
|
20240305,134300,67281653100,27800,27750,27800,27700,686
|
|
20240305,134200,67262613400,27750,27700,27750,27700,790
|
|
20240305,134100,67240712150,27700,27800,27800,27700,1723
|
|
20240305,134000,67192924700,27800,27750,27800,27750,309
|
|
20240305,133900,67184345450,27800,27800,27800,27750,852
|
|
20240305,133800,67160683000,27800,27750,27800,27750,1987
|
|
20240305,133700,67105454000,27800,27800,27850,27800,806
|
|
20240305,133600,67083040750,27800,27850,27850,27800,653
|
|
20240305,133500,67064868200,27800,27750,27850,27750,1081
|
|
20240305,133400,67034818100,27750,27850,27850,27750,1304
|
|
20240305,133300,66998577550,27800,27850,27850,27800,865
|
|
20240305,133200,66974520700,27800,27900,27900,27800,860
|
|
20240305,133100,66950574900,27900,27900,27900,27800,503
|
|
20240305,133000,66936554700,27900,27700,27950,27700,41849
|
|
20240305,132900,65771986750,27700,27750,27750,27650,2691
|
|
20240305,132800,65697513050,27650,27650,27750,27600,10682
|
|
20240305,132700,65401392900,27700,27700,27750,27550,31693
|
|
20240305,132600,64525289850,27750,27700,27750,27700,1036
|
|
20240305,132500,64496572500,27700,27750,27750,27700,364
|
|
20240305,132400,64486483100,27700,27700,27750,27700,1315
|
|
20240305,132300,64450038150,27750,27750,27750,27700,1637
|
|
20240305,132200,64404677500,27750,27750,27750,27700,750
|
|
20240305,132100,64383865150,27750,27800,27800,27750,2064
|
|
20240305,132000,64326574000,27750,27800,27800,27750,1721
|
|
20240305,131900,64278793900,27750,27750,27800,27750,972
|
|
20240305,131800,64251818350,27800,27800,27800,27750,1468
|
|
20240305,131700,64211077050,27800,27800,27800,27750,374
|
|
20240305,131600,64200685950,27800,27800,27800,27750,541
|
|
20240305,131500,64185655750,27800,27800,27800,27750,1103
|
|
20240305,131400,64155036950,27800,27750,27800,27750,617
|
|
20240305,131300,64137899400,27750,27800,27800,27750,567
|
|
20240305,131200,64122144450,27800,27750,27800,27750,1051
|
|
20240305,131100,64092943900,27800,27800,27800,27750,3147
|
|
20240305,131000,64005457850,27800,27750,27800,27750,1885
|
|
20240305,130900,63953144800,27750,27800,27800,27750,1749
|
|
20240305,130800,63904598000,27800,27800,27800,27750,1084
|
|
20240305,130700,63874508900,27800,27750,27800,27750,758
|
|
20240305,130600,63853456500,27800,27800,27800,27750,345
|
|
20240305,130500,63843869250,27800,27850,27850,27750,4548
|
|
20240305,130400,63717518350,27850,27850,27850,27800,202
|
|
20240305,130300,63711899600,27850,27800,27850,27800,3418
|
|
20240305,130200,63616872250,27850,27800,27850,27800,211
|
|
20240305,130100,63611001800,27800,27800,27850,27800,2308
|
|
20240305,130000,63546802900,27800,27750,27800,27750,3148
|
|
20240305,125900,63459292950,27750,27750,27800,27750,1062
|
|
20240305,125800,63429812950,27800,27800,27800,27750,1079
|
|
20240305,125700,63399864350,27750,27800,27800,27750,2013
|
|
20240305,125600,63343969400,27800,27800,27800,27750,1288
|
|
20240305,125500,63308193700,27750,27800,27800,27750,1097
|
|
20240305,125400,63277716400,27800,27850,27850,27800,4433
|
|
20240305,125300,63154475650,27850,27800,27850,27800,4889
|
|
20240305,125200,63018501400,27850,27850,27850,27800,1558
|
|
20240305,125100,62975154300,27800,27800,27850,27800,691
|
|
20240305,125000,62955928700,27850,27850,27850,27800,991
|
|
20240305,124900,62928365150,27850,27800,27850,27800,704
|
|
20240305,124800,62908780600,27850,27850,27900,27800,5681
|
|
20240305,124700,62750562200,27900,27900,27900,27850,1241
|
|
20240305,124600,62715971350,27900,27900,27900,27850,1062
|
|
20240305,124500,62686363750,27900,27850,27900,27850,1036
|
|
20240305,124400,62657489450,27850,27900,27900,27850,1799
|
|
20240305,124300,62607376750,27850,27850,27900,27850,5492
|
|
20240305,124200,62454287150,27800,27850,27850,27800,2674
|
|
20240305,124100,62379830550,27850,27800,27850,27800,2807
|
|
20240305,124000,62301676950,27850,27750,27850,27750,12634
|
|
20240305,123900,61950688600,27700,27700,27750,27700,605
|
|
20240305,123800,61933915650,27750,27700,27750,27700,905
|
|
20240305,123700,61908817300,27700,27750,27750,27700,773
|
|
20240305,123600,61887393150,27700,27750,27750,27700,194
|
|
20240305,123500,61882013850,27700,27700,27750,27650,1806
|
|
20240305,123400,61831977750,27700,27650,27700,27650,619
|
|
20240305,123300,61814842150,27650,27750,27750,27650,453
|
|
20240305,123200,61802300050,27650,27750,27750,27650,5785
|
|
20240305,123100,61642055550,27750,27700,27750,27700,4499
|
|
20240305,123000,61517249850,27700,27700,27800,27700,1441
|
|
20240305,122900,61477268150,27700,27750,27750,27700,1453
|
|
20240305,122800,61437013400,27700,27750,27800,27700,1860
|
|
20240305,122700,61385398950,27750,27750,27800,27700,3193
|
|
20240305,122600,61296791200,27750,27700,27750,27700,605
|
|
20240305,122500,61280027300,27700,27750,27750,27700,1101
|
|
20240305,122400,61249495400,27750,27750,27750,27700,674
|
|
20240305,122300,61230808800,27700,27700,27750,27700,430
|
|
20240305,122200,61218887450,27700,27750,27750,27700,458
|
|
20240305,122100,61206193650,27700,27700,27750,27700,447
|
|
20240305,122000,61193811000,27700,27750,27750,27700,429
|
|
20240305,121900,61181917550,27700,27750,27750,27700,2549
|
|
20240305,121800,61111208650,27750,27750,27800,27750,1380
|
|
20240305,121700,61072903850,27750,27850,27850,27750,4666
|
|
20240305,121600,60943119950,27850,27800,27850,27800,1401
|
|
20240305,121500,60904170900,27800,27850,27900,27800,4601
|
|
20240305,121400,60776047100,27850,27900,27900,27850,1586
|
|
20240305,121300,60731860500,27850,27850,27900,27800,6460
|
|
20240305,121200,60551791000,27800,27800,27850,27800,2256
|
|
20240305,121100,60488976800,27850,27850,27850,27800,2854
|
|
20240305,121000,60409509700,27900,27850,27900,27850,2465
|
|
20240305,120900,60340791600,27900,27850,27900,27850,959
|
|
20240305,120800,60314064950,27850,27800,27900,27800,7273
|
|
20240305,120700,60111409900,27850,27800,27850,27800,1036
|
|
20240305,120600,60082569250,27850,27850,27850,27800,779
|
|
20240305,120500,60060899300,27850,27850,27900,27800,8661
|
|
20240305,120400,59819688700,27850,27850,27850,27800,3094
|
|
20240305,120300,59733537050,27800,27800,27850,27750,6254
|
|
20240305,120200,59559628950,27750,27750,27800,27700,4570
|
|
20240305,120100,59432772350,27750,27700,27750,27700,322
|
|
20240305,120000,59423845050,27750,27800,27800,27700,739
|
|
20240305,115900,59403348500,27750,27750,27750,27700,1595
|
|
20240305,115800,59359113900,27750,27750,27750,27700,6672
|
|
20240305,115700,59174100050,27750,27700,27750,27700,9621
|
|
20240305,115600,58907486750,27700,27650,27700,27650,2356
|
|
20240305,115500,58842249450,27650,27650,27700,27650,401
|
|
20240305,115400,58831157600,27700,27650,27700,27650,1177
|
|
20240305,115300,58798595050,27700,27650,27700,27650,1288
|
|
20240305,115200,58762942850,27700,27650,27700,27650,852
|
|
20240305,115100,58739373900,27650,27700,27700,27650,976
|
|
20240305,115000,58712378350,27700,27700,27700,27650,1711
|
|
20240305,114900,58665000100,27700,27650,27700,27650,1767
|
|
20240305,114800,58616125600,27650,27700,27700,27600,3718
|
|
20240305,114700,58513373950,27650,27700,27700,27650,3187
|
|
20240305,114600,58425192900,27650,27650,27700,27650,1802
|
|
20240305,114500,58375300350,27700,27650,27700,27650,869
|
|
20240305,114400,58351248950,27650,27500,27700,27500,10770
|
|
20240305,114300,58054022450,27500,27500,27550,27450,5924
|
|
20240305,114200,57891120550,27500,27450,27500,27450,815
|
|
20240305,114100,57868712350,27500,27450,27500,27450,1497
|
|
20240305,114000,57827552150,27500,27500,27500,27450,714
|
|
20240305,113900,57807926250,27450,27500,27500,27450,1065
|
|
20240305,113800,57778677450,27450,27450,27500,27450,853
|
|
20240305,113700,57755248650,27500,27450,27500,27450,542
|
|
20240305,113600,57740354100,27450,27500,27500,27450,988
|
|
20240305,113500,57713206350,27500,27500,27500,27450,780
|
|
20240305,113400,57691762450,27450,27500,27500,27450,418
|
|
20240305,113300,57680274000,27500,27500,27500,27450,4228
|
|
20240305,113200,57564060050,27450,27450,27500,27450,999
|
|
20240305,113100,57536603150,27450,27450,27550,27450,1778
|
|
20240305,113000,57487715900,27450,27500,27500,27450,1577
|
|
20240305,112900,57444388400,27450,27500,27500,27450,1033
|
|
20240305,112800,57415990950,27450,27450,27500,27450,2267
|
|
20240305,112700,57353748400,27450,27500,27550,27450,6495
|
|
20240305,112600,57175235700,27500,27550,27550,27450,10985
|
|
20240305,112500,56873109050,27550,27600,27600,27500,6106
|
|
20240305,112400,56704870000,27600,27600,27650,27550,2253
|
|
20240305,112300,56642652650,27600,27600,27600,27550,3165
|
|
20240305,112200,56555300500,27600,27550,27600,27550,995
|
|
20240305,112100,56527856550,27550,27600,27600,27550,1094
|
|
20240305,112000,56497685600,27550,27550,27600,27550,950
|
|
20240305,111900,56471492600,27600,27600,27650,27550,4492
|
|
20240305,111800,56347509000,27550,27600,27600,27550,695
|
|
20240305,111700,56328336000,27600,27550,27600,27500,1127
|
|
20240305,111600,56297278150,27550,27550,27600,27500,1664
|
|
20240305,111500,56251445950,27550,27550,27600,27500,3206
|
|
20240305,111400,56163111700,27600,27600,27650,27550,1898
|
|
20240305,111300,56110795900,27550,27600,27650,27550,11194
|
|
20240305,111200,55801752000,27600,27550,27600,27500,4037
|
|
20240305,111100,55690472550,27550,27500,27550,27500,1214
|
|
20240305,111000,55657041500,27500,27500,27550,27500,923
|
|
20240305,110900,55631641150,27550,27450,27550,27450,2342
|
|
20240305,110800,55567199650,27450,27550,27550,27450,649
|
|
20240305,110700,55549367500,27500,27500,27500,27450,476
|
|
20240305,110600,55536279950,27500,27450,27550,27450,1589
|
|
20240305,110500,55492610050,27450,27450,27500,27450,486
|
|
20240305,110400,55479264450,27450,27450,27500,27450,2042
|
|
20240305,110300,55423122250,27500,27450,27500,27450,1558
|
|
20240305,110200,55380320800,27500,27500,27500,27450,1390
|
|
20240305,110100,55342109550,27500,27500,27500,27450,2720
|
|
20240305,110000,55267320300,27450,27500,27500,27450,475
|
|
20240305,105900,55254266200,27450,27450,27500,27450,2445
|
|
20240305,105800,55187093450,27500,27450,27500,27400,1950
|
|
20240305,105700,55133514650,27450,27400,27450,27400,3125
|
|
20240305,105600,55047786750,27450,27450,27450,27400,356
|
|
20240305,105500,55038017250,27450,27400,27450,27400,976
|
|
20240305,105400,55011246300,27450,27450,27500,27400,1547
|
|
20240305,105300,54968801350,27450,27450,27500,27400,2764
|
|
20240305,105200,54892926300,27450,27500,27500,27450,1878
|
|
20240305,105100,54841345850,27450,27500,27500,27400,4345
|
|
20240305,105000,54722007050,27450,27450,27500,27450,1276
|
|
20240305,104900,54686933150,27500,27450,27500,27450,932
|
|
20240305,104800,54661335750,27450,27450,27500,27450,684
|
|
20240305,104700,54642552200,27450,27500,27550,27450,4698
|
|
20240305,104600,54513527800,27500,27500,27500,27450,3552
|
|
20240305,104500,54415851350,27500,27500,27500,27450,5184
|
|
20240305,104400,54273358300,27500,27500,27550,27450,2357
|
|
20240305,104300,54208566050,27450,27450,27500,27450,744
|
|
20240305,104200,54188132650,27450,27450,27450,27400,5229
|
|
20240305,104100,54044710650,27400,27400,27450,27400,846
|
|
20240305,104000,54021519300,27400,27450,27450,27400,1132
|
|
20240305,103900,53990475300,27450,27450,27500,27400,1885
|
|
20240305,103800,53938776350,27450,27450,27450,27400,3446
|
|
20240305,103700,53844209200,27450,27400,27450,27400,1509
|
|
20240305,103600,53802834300,27450,27400,27450,27400,2128
|
|
20240305,103500,53744490050,27450,27450,27450,27400,1618
|
|
20240305,103400,53700114750,27450,27400,27450,27400,1201
|
|
20240305,103300,53667158400,27400,27400,27450,27350,1984
|
|
20240305,103200,53612762550,27400,27400,27400,27350,703
|
|
20240305,103100,53593516500,27350,27350,27400,27350,1567
|
|
20240305,103000,53550639700,27350,27350,27400,27350,994
|
|
20240305,102900,53523443350,27400,27350,27450,27350,2589
|
|
20240305,102800,53452594150,27350,27350,27400,27350,4228
|
|
20240305,102700,53336923000,27350,27450,27450,27350,7406
|
|
20240305,102600,53133992400,27450,27450,27450,27400,2077
|
|
20240305,102500,53077025650,27450,27450,27500,27450,2444
|
|
20240305,102400,53009928050,27450,27450,27500,27450,1412
|
|
20240305,102300,52971130600,27500,27400,27500,27400,9138
|
|
20240305,102200,52720246500,27400,27350,27450,27300,9524
|
|
20240305,102100,52459344200,27350,27350,27400,27350,5253
|
|
20240305,102000,52315598550,27400,27400,27450,27350,2255
|
|
20240305,101900,52253821650,27400,27400,27450,27350,2886
|
|
20240305,101800,52174768850,27450,27350,27450,27350,3275
|
|
20240305,101700,52085088000,27350,27400,27450,27300,11932
|
|
20240305,101600,51758677300,27400,27400,27450,27350,12169
|
|
20240305,101500,51425339950,27400,27550,27550,27400,6242
|
|
20240305,101400,51254089150,27550,27450,27550,27400,7229
|
|
20240305,101300,51055469300,27450,27450,27500,27450,4508
|
|
20240305,101200,50931709100,27500,27500,27600,27450,7472
|
|
20240305,101100,50726095350,27500,27550,27550,27500,3902
|
|
20240305,101000,50618672900,27550,27550,27550,27500,1598
|
|
20240305,100900,50574685450,27550,27550,27600,27500,4202
|
|
20240305,100800,50458930650,27500,27500,27550,27450,3521
|
|
20240305,100700,50362102000,27500,27450,27550,27450,11568
|
|
20240305,100600,50044417050,27450,27450,27500,27400,5363
|
|
20240305,100500,49897201850,27450,27550,27600,27450,9164
|
|
20240305,100400,49645203250,27600,27600,27650,27550,2763
|
|
20240305,100300,49568979150,27600,27600,27650,27600,1971
|
|
20240305,100200,49514537600,27650,27650,27700,27550,7570
|
|
20240305,100100,49305483750,27650,27550,27650,27500,2769
|
|
20240305,100000,49229128750,27550,27500,27600,27500,6712
|
|
20240305,095900,49044387550,27550,27500,27550,27450,8338
|
|
20240305,095800,48815158250,27450,27500,27550,27450,12963
|
|
20240305,095700,48458652750,27500,27550,27600,27500,10550
|
|
20240305,095600,48168160400,27550,27650,27700,27550,14054
|
|
20240305,095500,47780342200,27650,27600,27700,27600,9734
|
|
20240305,095400,47511440000,27600,27650,27700,27600,18964
|
|
20240305,095300,46987226800,27650,27750,27750,27650,14529
|
|
20240305,095200,46584934750,27750,27750,27750,27700,2006
|
|
20240305,095100,46529308250,27700,27700,27800,27700,2565
|
|
20240305,095000,46458163850,27750,27850,27850,27750,6862
|
|
20240305,094900,46267545550,27850,27950,27950,27800,6562
|
|
20240305,094800,46084567050,28000,27900,28000,27900,8034
|
|
20240305,094700,45860068050,27900,27950,28000,27900,8489
|
|
20240305,094600,45622809550,27950,27800,27950,27800,7614
|
|
20240305,094500,45410688650,27800,27700,27850,27700,10493
|
|
20240305,094400,45119543550,27700,27800,27800,27700,21687
|
|
20240305,094300,44518049500,27800,27800,27850,27750,8052
|
|
20240305,094200,44294125500,27800,27850,27900,27750,11134
|
|
20240305,094100,43984364150,27900,27850,27900,27800,5353
|
|
20240305,094000,43835282700,27850,27800,27850,27750,8569
|
|
20240305,093900,43596959450,27800,27800,27850,27750,13067
|
|
20240305,093800,43233917400,27750,27850,27900,27750,14252
|
|
20240305,093700,42837385450,27850,27950,28000,27750,30203
|
|
20240305,093600,41996637650,27950,28000,28000,27950,7865
|
|
20240305,093500,41776670850,28000,27850,28000,27800,16405
|
|
20240305,093400,41318608200,27850,27850,27900,27700,30227
|
|
20240305,093300,40477653650,27800,27950,27950,27800,22239
|
|
20240305,093200,39857579650,27950,28100,28100,27850,45239
|
|
20240305,093100,38593465500,28100,28100,28150,28050,19824
|
|
20240305,093000,38036665450,28200,28200,28250,28100,28371
|
|
20240305,092900,37238212850,28200,28300,28350,28200,31935
|
|
20240305,092800,36336515500,28350,28500,28550,28300,74529
|
|
20240305,092700,34216453450,28550,28500,28600,28350,98978
|
|
20240305,092600,31396351850,28450,28100,28500,28050,110039
|
|
20240305,092500,28281609300,28150,27950,28150,27900,43830
|
|
20240305,092400,27050681000,27950,28050,28250,27950,71769
|
|
20240305,092300,25033482950,28050,27650,28050,27600,84905
|
|
20240305,092200,22665458200,27650,27650,27700,27550,15471
|
|
20240305,092100,22237983650,27650,27650,27650,27600,8797
|
|
20240305,092000,21994916450,27650,27350,27700,27350,37669
|
|
20240305,091900,20957483950,27400,27250,27400,27200,17339
|
|
20240305,091800,20484782300,27250,27250,27300,27200,5742
|
|
20240305,091700,20328409500,27250,27150,27300,27050,10632
|
|
20240305,091600,20039356250,27150,27100,27200,27100,15233
|
|
20240305,091500,19626152300,27150,27200,27300,27100,28737
|
|
20240305,091400,18845502750,27250,27350,27400,27200,29515
|
|
20240305,091300,18039314550,27350,27350,27350,27300,8852
|
|
20240305,091200,17797363250,27300,27150,27350,27150,19213
|
|
20240305,091100,17273111500,27200,27350,27350,27150,35966
|
|
20240305,091000,16292269800,27350,27450,27500,27350,41469
|
|
20240305,090900,15155869950,27500,27550,27600,27450,24298
|
|
20240305,090800,14487361850,27550,27600,27650,27500,20790
|
|
20240305,090700,13914318050,27600,27800,27850,27600,32848
|
|
20240305,090600,13004111300,27800,28000,28000,27700,69958
|
|
20240305,090500,11053142950,28000,27850,28000,27800,54628
|
|
20240305,090400,9528305500,27900,27650,27900,27550,48055
|
|
20240305,090300,8195560050,27650,27850,27900,27600,67959
|
|
20240305,090200,6309281700,27900,27600,27900,27550,78809
|
|
20240305,090100,4121354750,27550,27500,27600,27350,34875
|
|
20240305,090000,3163456800,27550,27600,27650,27350,112146
|