587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,184300,31241113300,38350,38350,38350,38350,0
|
|
20240304,184200,31241113300,38350,38350,38350,38350,0
|
|
20240304,184100,31241113300,38350,38350,38350,38350,0
|
|
20240304,184000,31241113300,38350,38350,38350,38350,0
|
|
20240304,183900,31241113300,38350,38350,38350,38350,0
|
|
20240304,183800,31241113300,38350,38350,38350,38350,0
|
|
20240304,183700,31241113300,38350,38350,38350,38350,0
|
|
20240304,183600,31241113300,38350,38350,38350,38350,0
|
|
20240304,183500,31241113300,38350,38350,38350,38350,0
|
|
20240304,183400,31241113300,38350,38350,38350,38350,0
|
|
20240304,183300,31241113300,38350,38350,38350,38350,0
|
|
20240304,183200,31241113300,38350,38350,38350,38350,0
|
|
20240304,183100,31241113300,38350,38350,38350,38350,0
|
|
20240304,183000,31241113300,38350,38350,38350,38350,0
|
|
20240304,182900,31241113300,38350,38350,38350,38350,0
|
|
20240304,182800,31241113300,38350,38350,38350,38350,0
|
|
20240304,182700,31241113300,38350,38350,38350,38350,0
|
|
20240304,182600,31241113300,38350,38350,38350,38350,0
|
|
20240304,182500,31241113300,38350,38350,38350,38350,0
|
|
20240304,182400,31241113300,38350,38350,38350,38350,0
|
|
20240304,182300,31241113300,38350,38350,38350,38350,0
|
|
20240304,182200,31241113300,38350,38350,38350,38350,0
|
|
20240304,182100,31241113300,38350,38350,38350,38350,0
|
|
20240304,182000,31241113300,38350,38350,38350,38350,0
|
|
20240304,181900,31241113300,38350,38350,38350,38350,0
|
|
20240304,181800,31241113300,38350,38350,38350,38350,0
|
|
20240304,181700,31241113300,38350,38350,38350,38350,0
|
|
20240304,181600,31241113300,38350,38350,38350,38350,0
|
|
20240304,181500,31241113300,38350,38350,38350,38350,0
|
|
20240304,181400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,181300,31241113300,38350,38350,38350,38350,0
|
|
20240304,181200,31241113300,38350,38350,38350,38350,0
|
|
20240304,181100,31241113300,38350,38350,38350,38350,0
|
|
20240304,181000,31241113300,38350,38350,38350,38350,0
|
|
20240304,180900,31241113300,38350,38350,38350,38350,0
|
|
20240304,180800,31241113300,38350,38350,38350,38350,0
|
|
20240304,180700,31241113300,38350,38350,38350,38350,0
|
|
20240304,180600,31241113300,38350,38350,38350,38350,0
|
|
20240304,180500,31241113300,38350,38350,38350,38350,0
|
|
20240304,180400,31241113300,38350,38350,38350,38350,0
|
|
20240304,180300,31241113300,38350,38350,38350,38350,0
|
|
20240304,180200,31241113300,38350,38350,38350,38350,0
|
|
20240304,180100,31241113300,38350,38350,38350,38350,0
|
|
20240304,180000,31241113300,38350,38350,38350,38350,0
|
|
20240304,175900,31241113300,38350,38350,38350,38350,0
|
|
20240304,175800,31241113300,38350,38350,38350,38350,0
|
|
20240304,175700,31241113300,38350,38350,38350,38350,0
|
|
20240304,175600,31241113300,38350,38350,38350,38350,0
|
|
20240304,175500,31241113300,38350,38350,38350,38350,0
|
|
20240304,175400,31241113300,38350,38350,38350,38350,0
|
|
20240304,175300,31241113300,38350,38350,38350,38350,0
|
|
20240304,175200,31241113300,38350,38350,38350,38350,0
|
|
20240304,175100,31241113300,38350,38350,38350,38350,0
|
|
20240304,175000,31241113300,38350,38350,38350,38350,0
|
|
20240304,174900,31241113300,38350,38350,38350,38350,0
|
|
20240304,174800,31241113300,38350,38350,38350,38350,0
|
|
20240304,174700,31241113300,38350,38350,38350,38350,0
|
|
20240304,174600,31241113300,38350,38350,38350,38350,0
|
|
20240304,174500,31241113300,38350,38350,38350,38350,0
|
|
20240304,174400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,174300,31241113300,38350,38350,38350,38350,0
|
|
20240304,174200,31241113300,38350,38350,38350,38350,0
|
|
20240304,174100,31241113300,38350,38350,38350,38350,0
|
|
20240304,174000,31241113300,38350,38350,38350,38350,0
|
|
20240304,173900,31241113300,38350,38350,38350,38350,0
|
|
20240304,173800,31241113300,38350,38350,38350,38350,0
|
|
20240304,173700,31241113300,38350,38350,38350,38350,0
|
|
20240304,173600,31241113300,38350,38350,38350,38350,0
|
|
20240304,173500,31241113300,38350,38350,38350,38350,0
|
|
20240304,173400,31241113300,38350,38350,38350,38350,0
|
|
20240304,173300,31241113300,38350,38350,38350,38350,0
|
|
20240304,173200,31241113300,38350,38350,38350,38350,0
|
|
20240304,173100,31241113300,38350,38350,38350,38350,0
|
|
20240304,173000,31241113300,38350,38350,38350,38350,0
|
|
20240304,172900,31241113300,38350,38350,38350,38350,0
|
|
20240304,172800,31241113300,38350,38350,38350,38350,0
|
|
20240304,172700,31241113300,38350,38350,38350,38350,0
|
|
20240304,172600,31241113300,38350,38350,38350,38350,0
|
|
20240304,172500,31241113300,38350,38350,38350,38350,0
|
|
20240304,172400,31241113300,38350,38350,38350,38350,0
|
|
20240304,172300,31241113300,38350,38350,38350,38350,0
|
|
20240304,172200,31241113300,38350,38350,38350,38350,0
|
|
20240304,172100,31241113300,38350,38350,38350,38350,0
|
|
20240304,172000,31241113300,38350,38350,38350,38350,0
|
|
20240304,171900,31241113300,38350,38350,38350,38350,0
|
|
20240304,171800,31241113300,38350,38350,38350,38350,0
|
|
20240304,171700,31241113300,38350,38350,38350,38350,0
|
|
20240304,171600,31241113300,38350,38350,38350,38350,0
|
|
20240304,171500,31241113300,38350,38350,38350,38350,0
|
|
20240304,171400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,171300,31241113300,38350,38350,38350,38350,0
|
|
20240304,171200,31241113300,38350,38350,38350,38350,0
|
|
20240304,171100,31241113300,38350,38350,38350,38350,0
|
|
20240304,171000,31241113300,38350,38350,38350,38350,0
|
|
20240304,170900,31241113300,38350,38350,38350,38350,0
|
|
20240304,170800,31241113300,38350,38350,38350,38350,0
|
|
20240304,170700,31241113300,38350,38350,38350,38350,0
|
|
20240304,170600,31241113300,38350,38350,38350,38350,0
|
|
20240304,170500,31241113300,38350,38350,38350,38350,0
|
|
20240304,170400,31241113300,38350,38350,38350,38350,0
|
|
20240304,170300,31241113300,38350,38350,38350,38350,0
|
|
20240304,170200,31241113300,38350,38350,38350,38350,0
|
|
20240304,170100,31241113300,38350,38350,38350,38350,0
|
|
20240304,170000,31241113300,38350,38350,38350,38350,0
|
|
20240304,165900,31241113300,38350,38350,38350,38350,0
|
|
20240304,165800,31241113300,38350,38350,38350,38350,0
|
|
20240304,165700,31241113300,38350,38350,38350,38350,0
|
|
20240304,165600,31241113300,38350,38350,38350,38350,0
|
|
20240304,165500,31241113300,38350,38350,38350,38350,0
|
|
20240304,165400,31241113300,38350,38350,38350,38350,0
|
|
20240304,165300,31241113300,38350,38350,38350,38350,0
|
|
20240304,165200,31241113300,38350,38350,38350,38350,0
|
|
20240304,165100,31241113300,38350,38350,38350,38350,0
|
|
20240304,165000,31241113300,38350,38350,38350,38350,0
|
|
20240304,164900,31241113300,38350,38350,38350,38350,0
|
|
20240304,164800,31241113300,38350,38350,38350,38350,0
|
|
20240304,164700,31241113300,38350,38350,38350,38350,0
|
|
20240304,164600,31241113300,38350,38350,38350,38350,0
|
|
20240304,164500,31241113300,38350,38350,38350,38350,0
|
|
20240304,164400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,164300,31241113300,38350,38350,38350,38350,0
|
|
20240304,164200,31241113300,38350,38350,38350,38350,0
|
|
20240304,164100,31241113300,38350,38350,38350,38350,0
|
|
20240304,164000,31241113300,38350,38350,38350,38350,0
|
|
20240304,163900,31241113300,38350,38350,38350,38350,0
|
|
20240304,163800,31241113300,38350,38350,38350,38350,0
|
|
20240304,163700,31241113300,38350,38350,38350,38350,0
|
|
20240304,163600,31241113300,38350,38350,38350,38350,0
|
|
20240304,163500,31241113300,38350,38350,38350,38350,0
|
|
20240304,163400,31241113300,38350,38350,38350,38350,0
|
|
20240304,163300,31241113300,38350,38350,38350,38350,0
|
|
20240304,163200,31241113300,38350,38350,38350,38350,0
|
|
20240304,163100,31241113300,38350,38350,38350,38350,0
|
|
20240304,163000,31241113300,38350,38350,38350,38350,0
|
|
20240304,162900,31241113300,38350,38350,38350,38350,0
|
|
20240304,162800,31241113300,38350,38350,38350,38350,0
|
|
20240304,162700,31241113300,38350,38350,38350,38350,0
|
|
20240304,162600,31241113300,38350,38350,38350,38350,0
|
|
20240304,162500,31241113300,38350,38350,38350,38350,0
|
|
20240304,162400,31241113300,38350,38350,38350,38350,0
|
|
20240304,162300,31241113300,38350,38350,38350,38350,0
|
|
20240304,162200,31241113300,38350,38350,38350,38350,0
|
|
20240304,162100,31241113300,38350,38350,38350,38350,0
|
|
20240304,162000,31241113300,38350,38350,38350,38350,0
|
|
20240304,161900,31241113300,38350,38350,38350,38350,0
|
|
20240304,161800,31241113300,38350,38350,38350,38350,0
|
|
20240304,161700,31241113300,38350,38350,38350,38350,0
|
|
20240304,161600,31241113300,38350,38350,38350,38350,0
|
|
20240304,161500,31241113300,38350,38350,38350,38350,0
|
|
20240304,161400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,161300,31241113300,38350,38350,38350,38350,0
|
|
20240304,161200,31241113300,38350,38350,38350,38350,0
|
|
20240304,161100,31241113300,38350,38350,38350,38350,0
|
|
20240304,161000,31241113300,38350,38350,38350,38350,0
|
|
20240304,160900,31241113300,38350,38350,38350,38350,0
|
|
20240304,160800,31241113300,38350,38350,38350,38350,0
|
|
20240304,160700,31241113300,38350,38350,38350,38350,0
|
|
20240304,160600,31241113300,38350,38350,38350,38350,0
|
|
20240304,160500,31241113300,38350,38350,38350,38350,0
|
|
20240304,160400,31241113300,38350,38350,38350,38350,0
|
|
20240304,160300,31241113300,38350,38350,38350,38350,0
|
|
20240304,160200,31241113300,38350,38350,38350,38350,0
|
|
20240304,160100,31241113300,38350,38350,38350,38350,0
|
|
20240304,160000,31241113300,38350,38350,38350,38350,0
|
|
20240304,155900,31241113300,38350,38350,38350,38350,0
|
|
20240304,155800,31241113300,38350,38350,38350,38350,0
|
|
20240304,155700,31241113300,38350,38350,38350,38350,0
|
|
20240304,155600,31241113300,38350,38350,38350,38350,0
|
|
20240304,155500,31241113300,38350,38350,38350,38350,0
|
|
20240304,155400,31241113300,38350,38350,38350,38350,0
|
|
20240304,155300,31241113300,38350,38350,38350,38350,0
|
|
20240304,155200,31241113300,38350,38350,38350,38350,0
|
|
20240304,155100,31241113300,38350,38350,38350,38350,0
|
|
20240304,155000,31241113300,38350,38350,38350,38350,0
|
|
20240304,154900,31241113300,38350,38350,38350,38350,0
|
|
20240304,154800,31241113300,38350,38350,38350,38350,0
|
|
20240304,154700,31241113300,38350,38350,38350,38350,0
|
|
20240304,154600,31241113300,38350,38350,38350,38350,0
|
|
20240304,154500,31241113300,38350,38350,38350,38350,0
|
|
20240304,154400,31241113300,38350,38350,38350,38350,8200
|
|
20240304,154300,31241113300,38350,38350,38350,38350,0
|
|
20240304,154200,31241113300,38350,38350,38350,38350,0
|
|
20240304,154100,31241113300,38350,38350,38350,38350,0
|
|
20240304,154000,31241113300,38350,38350,38350,38350,0
|
|
20240304,153900,31241113300,38350,38350,38350,38350,0
|
|
20240304,153800,31241113300,38350,38350,38350,38350,0
|
|
20240304,153700,31241113300,38350,38350,38350,38350,0
|
|
20240304,153600,31241113300,38350,38350,38350,38350,0
|
|
20240304,153500,31241113300,38350,38350,38350,38350,0
|
|
20240304,153400,31241113300,38350,38350,38350,38350,0
|
|
20240304,153300,31241113300,38350,38350,38350,38350,0
|
|
20240304,153200,31241113300,38350,38350,38350,38350,0
|
|
20240304,153100,31241113300,38350,38350,38350,38350,0
|
|
20240304,153000,31241113300,38350,38350,38350,38350,8200
|
|
20240304,152900,30926643300,38400,38400,38400,38400,0
|
|
20240304,152800,30926643300,38400,38400,38400,38400,0
|
|
20240304,152700,30926643300,38400,38400,38400,38400,0
|
|
20240304,152600,30926643300,38400,38400,38400,38400,0
|
|
20240304,152500,30926643300,38400,38400,38400,38400,0
|
|
20240304,152400,30926643300,38400,38400,38400,38400,0
|
|
20240304,152300,30926643300,38400,38400,38400,38400,0
|
|
20240304,152200,30926643300,38400,38400,38400,38400,0
|
|
20240304,152100,30926643300,38400,38400,38400,38400,0
|
|
20240304,152000,30926643300,38400,38400,38400,38400,0
|
|
20240304,151900,30926643300,38400,38400,38400,38350,1155
|
|
20240304,151800,30882337900,38350,38350,38400,38350,380
|
|
20240304,151700,30867751400,38350,38450,38450,38350,381
|
|
20240304,151600,30853120350,38400,38450,38450,38350,668
|
|
20240304,151500,30827465150,38450,38400,38450,38350,2973
|
|
20240304,151400,30713325900,38350,38350,38400,38350,540
|
|
20240304,151300,30692611900,38350,38350,38400,38350,1070
|
|
20240304,151200,30651573000,38350,38300,38350,38300,786
|
|
20240304,151100,30621433950,38300,38350,38400,38300,1079
|
|
20240304,151000,30580068100,38400,38350,38400,38300,3050
|
|
20240304,150900,30463053700,38300,38400,38400,38300,915
|
|
20240304,150800,30427957150,38350,38400,38400,38350,1552
|
|
20240304,150700,30368422800,38400,38400,38400,38350,689
|
|
20240304,150600,30341976100,38400,38450,38450,38350,587
|
|
20240304,150500,30319432150,38400,38400,38450,38400,3219
|
|
20240304,150400,30195805400,38400,38400,38450,38400,723
|
|
20240304,150300,30168037100,38450,38400,38450,38400,970
|
|
20240304,150200,30130757800,38400,38450,38450,38400,976
|
|
20240304,150100,30093234250,38450,38450,38450,38400,1110
|
|
20240304,150000,30050559150,38400,38400,38450,38400,2401
|
|
20240304,145900,29958330800,38450,38400,38450,38400,618
|
|
20240304,145800,29934575000,38450,38500,38500,38400,1246
|
|
20240304,145700,29886692050,38500,38450,38500,38450,1279
|
|
20240304,145600,29837510400,38450,38450,38450,38400,855
|
|
20240304,145500,29804637600,38400,38400,38450,38400,2611
|
|
20240304,145400,29704257550,38450,38400,38450,38400,438
|
|
20240304,145300,29687425450,38400,38450,38500,38400,3747
|
|
20240304,145200,29543395700,38500,38500,38500,38450,331
|
|
20240304,145100,29530654750,38500,38500,38500,38450,972
|
|
20240304,145000,29493234100,38500,38500,38500,38450,562
|
|
20240304,144900,29471599400,38500,38500,38550,38450,2925
|
|
20240304,144800,29359003100,38450,38500,38500,38450,766
|
|
20240304,144700,29329519100,38500,38500,38550,38450,2390
|
|
20240304,144600,29237506200,38500,38450,38500,38450,777
|
|
20240304,144500,29207606050,38450,38450,38500,38450,925
|
|
20240304,144400,29172017700,38500,38500,38500,38450,1602
|
|
20240304,144300,29110343850,38500,38450,38500,38400,2145
|
|
20240304,144200,29027826900,38450,38400,38450,38400,716
|
|
20240304,144100,29000297100,38450,38500,38500,38400,1708
|
|
20240304,144000,28934614750,38500,38500,38500,38450,965
|
|
20240304,143900,28897481250,38500,38500,38550,38500,2369
|
|
20240304,143800,28806272850,38550,38500,38550,38500,909
|
|
20240304,143700,28771269600,38500,38550,38550,38500,3534
|
|
20240304,143600,28635148550,38550,38550,38550,38450,2563
|
|
20240304,143500,28536465400,38550,38600,38600,38500,5672
|
|
20240304,143400,28317737400,38600,38400,38600,38350,36613
|
|
20240304,143300,26908812000,38400,38350,38400,38350,8672
|
|
20240304,143200,26575808850,38400,38350,38400,38300,2060
|
|
20240304,143100,26496729550,38350,38400,38400,38300,1494
|
|
20240304,143000,26439382750,38400,38300,38400,38250,8491
|
|
20240304,142900,26113704100,38300,38350,38350,38300,2811
|
|
20240304,142800,26005993800,38300,38350,38350,38300,2302
|
|
20240304,142700,25917801600,38350,38400,38400,38350,1392
|
|
20240304,142600,25864394300,38400,38350,38400,38350,895
|
|
20240304,142500,25830050450,38350,38350,38400,38350,878
|
|
20240304,142400,25796362000,38350,38400,38400,38350,847
|
|
20240304,142300,25763841600,38400,38350,38400,38350,386
|
|
20240304,142200,25749027700,38350,38350,38400,38350,720
|
|
20240304,142100,25721399550,38350,38350,38400,38300,1530
|
|
20240304,142000,25662717150,38350,38300,38350,38300,1566
|
|
20240304,141900,25602676900,38350,38350,38400,38300,443
|
|
20240304,141800,25585684950,38350,38350,38400,38300,1237
|
|
20240304,141700,25538241550,38400,38350,38400,38350,1286
|
|
20240304,141600,25488893200,38400,38400,38400,38350,271
|
|
20240304,141500,25478490200,38350,38350,38400,38300,732
|
|
20240304,141400,25450412500,38300,38350,38400,38300,853
|
|
20240304,141300,25417688700,38350,38350,38400,38300,974
|
|
20240304,141200,25380332300,38400,38350,38400,38350,1314
|
|
20240304,141100,25329876000,38400,38350,38400,38300,3819
|
|
20240304,141000,25183277750,38350,38350,38400,38300,706
|
|
20240304,140900,25156197650,38400,38350,38400,38300,1422
|
|
20240304,140800,25101669650,38350,38350,38350,38300,1210
|
|
20240304,140700,25055269100,38300,38350,38350,38300,1695
|
|
20240304,140600,24990274100,38350,38300,38350,38250,2252
|
|
20240304,140500,24904003350,38300,38300,38350,38300,578
|
|
20240304,140400,24881844550,38350,38300,38350,38300,1415
|
|
20240304,140300,24827631350,38300,38300,38300,38250,1138
|
|
20240304,140200,24784048600,38250,38300,38300,38250,765
|
|
20240304,140100,24754755850,38300,38350,38350,38300,1285
|
|
20240304,140000,24705521400,38350,38350,38350,38300,1369
|
|
20240304,135900,24653020300,38350,38300,38350,38250,2379
|
|
20240304,135800,24561883650,38300,38300,38300,38250,782
|
|
20240304,135700,24531947250,38300,38300,38300,38250,977
|
|
20240304,135600,24494541150,38250,38200,38300,38200,1953
|
|
20240304,135500,24419842950,38250,38250,38250,38200,1833
|
|
20240304,135400,24349812100,38250,38250,38250,38200,649
|
|
20240304,135300,24324991050,38250,38200,38250,38200,699
|
|
20240304,135200,24298269650,38250,38200,38250,38200,729
|
|
20240304,135100,24270401850,38200,38200,38250,38200,1082
|
|
20240304,135000,24229038450,38200,38200,38250,38200,696
|
|
20240304,134900,24202431300,38200,38150,38250,38150,602
|
|
20240304,134800,24179433700,38200,38200,38250,38150,700
|
|
20240304,134700,24152694400,38200,38150,38250,38150,521
|
|
20240304,134600,24132791100,38200,38250,38250,38150,575
|
|
20240304,134500,24110814850,38250,38200,38250,38150,610
|
|
20240304,134400,24087505600,38200,38150,38200,38150,822
|
|
20240304,134300,24056127850,38150,38200,38200,38150,387
|
|
20240304,134200,24041344750,38200,38200,38200,38150,490
|
|
20240304,134100,24022629350,38150,38200,38200,38150,625
|
|
20240304,134000,23998772550,38200,38200,38250,38150,930
|
|
20240304,133900,23963250250,38250,38250,38250,38200,3029
|
|
20240304,133800,23847498000,38250,38250,38250,38200,1794
|
|
20240304,133700,23778890150,38250,38250,38250,38200,623
|
|
20240304,133600,23755062350,38250,38250,38300,38200,880
|
|
20240304,133500,23721402850,38250,38300,38300,38250,1935
|
|
20240304,133400,23647358750,38250,38350,38350,38250,1722
|
|
20240304,133300,23581394800,38350,38350,38350,38300,3493
|
|
20240304,133200,23447496050,38300,38350,38350,38300,1059
|
|
20240304,133100,23406895600,38300,38400,38400,38300,1126
|
|
20240304,133000,23363719850,38400,38400,38400,38350,438
|
|
20240304,132900,23346906950,38400,38400,38400,38350,1399
|
|
20240304,132800,23293190800,38350,38400,38400,38350,3030
|
|
20240304,132700,23176874250,38350,38350,38400,38350,3933
|
|
20240304,132600,23025853150,38350,38400,38400,38350,1622
|
|
20240304,132500,22963588900,38400,38400,38400,38350,1249
|
|
20240304,132400,22915630800,38400,38400,38400,38350,1693
|
|
20240304,132300,22850633200,38350,38400,38400,38300,1690
|
|
20240304,132200,22785777300,38350,38400,38400,38350,1986
|
|
20240304,132100,22709554350,38400,38250,38400,38200,6143
|
|
20240304,132000,22474152650,38250,38300,38300,38250,1517
|
|
20240304,131900,22416077950,38300,38250,38300,38200,1094
|
|
20240304,131800,22374194400,38250,38200,38250,38200,1067
|
|
20240304,131700,22333408000,38200,38200,38200,38150,1161
|
|
20240304,131600,22289058350,38200,38200,38250,38200,2530
|
|
20240304,131500,22192386750,38200,38200,38200,38150,738
|
|
20240304,131400,22164195900,38200,38200,38250,38150,1050
|
|
20240304,131300,22124064300,38200,38200,38200,38150,726
|
|
20240304,131200,22096337200,38200,38150,38250,38150,1967
|
|
20240304,131100,22021199650,38200,38150,38200,38150,498
|
|
20240304,131000,22002181150,38150,38150,38200,38150,1090
|
|
20240304,130900,21960584550,38200,38200,38200,38150,648
|
|
20240304,130800,21935839900,38150,38150,38200,38150,422
|
|
20240304,130700,21919734650,38150,38150,38200,38150,1119
|
|
20240304,130600,21877039100,38150,38200,38200,38150,421
|
|
20240304,130500,21860965000,38200,38200,38200,38100,1003
|
|
20240304,130400,21822684950,38200,38150,38200,38150,341
|
|
20240304,130300,21809659550,38200,38150,38200,38150,2865
|
|
20240304,130200,21700346800,38100,38150,38150,38100,1087
|
|
20240304,130100,21658908550,38150,38200,38200,38100,1941
|
|
20240304,130000,21584907700,38150,38150,38200,38150,964
|
|
20240304,125900,21548089700,38150,38150,38200,38150,794
|
|
20240304,125800,21517784000,38200,38200,38200,38150,498
|
|
20240304,125700,21498766350,38200,38250,38250,38150,1239
|
|
20240304,125600,21451433100,38250,38200,38250,38200,606
|
|
20240304,125500,21428270000,38200,38200,38250,38200,795
|
|
20240304,125400,21397879250,38250,38250,38300,38200,1723
|
|
20240304,125300,21331933700,38250,38350,38350,38200,3565
|
|
20240304,125200,21195422700,38350,38350,38400,38350,493
|
|
20240304,125100,21176508400,38400,38350,38400,38350,1369
|
|
20240304,125000,21123984750,38350,38350,38400,38300,3079
|
|
20240304,124900,21005924850,38300,38350,38350,38300,354
|
|
20240304,124800,20992352450,38350,38300,38400,38300,6083
|
|
20240304,124700,20759199850,38300,38200,38300,38200,2213
|
|
20240304,124600,20674525900,38200,38250,38250,38200,1183
|
|
20240304,124500,20629305050,38200,38250,38250,38200,573
|
|
20240304,124400,20607410600,38250,38200,38250,38200,1430
|
|
20240304,124300,20552768150,38250,38200,38250,38150,1330
|
|
20240304,124200,20501953850,38200,38200,38250,38150,774
|
|
20240304,124100,20472383300,38200,38200,38250,38200,488
|
|
20240304,124000,20453727850,38200,38150,38250,38150,1298
|
|
20240304,123900,20404155900,38150,38200,38250,38150,1369
|
|
20240304,123800,20351863550,38200,38150,38250,38150,1459
|
|
20240304,123700,20296101200,38150,38250,38250,38150,903
|
|
20240304,123600,20261601700,38200,38250,38250,38200,1508
|
|
20240304,123500,20203966200,38200,38250,38300,38200,1698
|
|
20240304,123400,20139008450,38250,38300,38300,38250,362
|
|
20240304,123300,20125145000,38300,38250,38300,38250,235
|
|
20240304,123200,20116147300,38300,38250,38300,38250,499
|
|
20240304,123100,20097036450,38300,38250,38300,38250,465
|
|
20240304,123000,20079235200,38300,38300,38300,38250,775
|
|
20240304,122900,20049572350,38300,38100,38300,38100,2803
|
|
20240304,122800,19942339200,38150,38150,38150,38100,704
|
|
20240304,122700,19915494350,38100,38100,38150,38100,1927
|
|
20240304,122600,19842003950,38100,38150,38150,38050,2386
|
|
20240304,122500,19751074550,38200,38200,38200,38150,925
|
|
20240304,122400,19715768950,38200,38150,38200,38150,662
|
|
20240304,122300,19690495450,38150,38250,38250,38150,2340
|
|
20240304,122200,19601111700,38250,38300,38300,38250,1076
|
|
20240304,122100,19559923100,38300,38300,38300,38250,359
|
|
20240304,122000,19546173450,38250,38250,38300,38250,1204
|
|
20240304,121900,19500104350,38300,38300,38300,38250,285
|
|
20240304,121800,19489191500,38300,38250,38300,38250,465
|
|
20240304,121700,19471385500,38250,38300,38350,38250,842
|
|
20240304,121600,19439129950,38300,38350,38400,38250,4782
|
|
20240304,121500,19255927150,38400,38400,38400,38350,1748
|
|
20240304,121400,19188832650,38400,38450,38450,38350,2143
|
|
20240304,121300,19106533900,38400,38350,38450,38350,7276
|
|
20240304,121200,18827115600,38350,38350,38400,38350,1238
|
|
20240304,121100,18779603000,38350,38350,38350,38300,3042
|
|
20240304,121000,18662942900,38350,38300,38350,38300,1151
|
|
20240304,120900,18618831150,38350,38400,38400,38300,3369
|
|
20240304,120800,18489631800,38350,38400,38400,38350,1616
|
|
20240304,120700,18427581950,38400,38400,38450,38400,5795
|
|
20240304,120600,18205028250,38400,38250,38450,38200,19642
|
|
20240304,120500,17451367050,38200,38200,38300,38200,17515
|
|
20240304,120400,16781763950,38200,38150,38200,38150,1565
|
|
20240304,120300,16721988000,38150,38100,38200,38100,5158
|
|
20240304,120200,16525231100,38100,38100,38150,38100,1247
|
|
20240304,120100,16477710950,38100,38050,38150,38000,7759
|
|
20240304,120000,16182135600,38050,38050,38100,38000,1147
|
|
20240304,115900,16138477500,38050,38100,38100,38050,647
|
|
20240304,115800,16113842300,38100,38100,38100,38050,1183
|
|
20240304,115700,16068809700,38100,38050,38100,38050,529
|
|
20240304,115600,16048670900,38050,38050,38100,38000,3837
|
|
20240304,115500,15902659200,38000,37950,38000,37950,2458
|
|
20240304,115400,15809266250,37950,37950,38000,37950,759
|
|
20240304,115300,15780442900,38000,38000,38000,37950,2147
|
|
20240304,115200,15698861800,38000,38000,38050,38000,639
|
|
20240304,115100,15674566950,38050,38050,38050,38050,708
|
|
20240304,115000,15647627550,38050,38050,38050,38000,991
|
|
20240304,114900,15609958650,38000,38000,38050,38000,433
|
|
20240304,114800,15593484400,38000,38050,38050,38000,558
|
|
20240304,114700,15572256900,38050,38050,38050,38000,803
|
|
20240304,114600,15541727850,38050,38050,38050,38000,423
|
|
20240304,114500,15525641200,38000,38000,38000,37950,388
|
|
20240304,114400,15510897650,38000,38000,38000,37950,1015
|
|
20240304,114300,15472328300,38000,38000,38000,37950,747
|
|
20240304,114200,15443946150,37950,38000,38000,37950,427
|
|
20240304,114100,15427723600,37950,38000,38000,37950,785
|
|
20240304,114000,15397903100,38000,37950,38000,37950,598
|
|
20240304,113900,15375183200,37950,37900,38000,37900,5712
|
|
20240304,113800,15158207700,37950,38000,38000,37900,3309
|
|
20240304,113700,15032669800,38000,38000,38000,37950,835
|
|
20240304,113600,15000942150,37950,38000,38000,37950,327
|
|
20240304,113500,14988522950,38000,38000,38000,37950,293
|
|
20240304,113400,14977390900,38000,37950,38000,37950,2455
|
|
20240304,113300,14884215700,37950,37950,37950,37900,673
|
|
20240304,113200,14858675450,37900,37900,37950,37900,520
|
|
20240304,113100,14838952300,37900,37900,37900,37850,3011
|
|
20240304,113000,14724836600,37900,37900,37900,37850,460
|
|
20240304,112900,14707403850,37900,37900,37950,37850,1830
|
|
20240304,112800,14638047400,37900,37900,37950,37900,3227
|
|
20240304,112700,14515730250,37900,37900,37950,37900,478
|
|
20240304,112600,14497599550,37950,37950,37950,37900,400
|
|
20240304,112500,14482423000,37950,37950,37950,37900,517
|
|
20240304,112400,14462805350,37950,37950,37950,37900,393
|
|
20240304,112300,14447895000,37950,37900,37950,37900,395
|
|
20240304,112200,14432906500,37950,37950,37950,37900,446
|
|
20240304,112100,14415982900,37950,37900,37950,37900,1060
|
|
20240304,112000,14375790900,37900,37850,37950,37850,2268
|
|
20240304,111900,14289826450,37900,37900,37900,37850,911
|
|
20240304,111800,14255303000,37850,37900,37900,37850,469
|
|
20240304,111700,14237529800,37900,37850,37900,37850,359
|
|
20240304,111600,14223925400,37900,37850,37900,37850,514
|
|
20240304,111500,14204455600,37850,37850,37900,37800,584
|
|
20240304,111400,14182349500,37850,37800,37900,37800,1867
|
|
20240304,111300,14111686050,37850,37850,37850,37800,478
|
|
20240304,111200,14093607850,37850,37850,37850,37800,607
|
|
20240304,111100,14070638050,37850,37800,37850,37800,345
|
|
20240304,111000,14057580350,37850,37800,37850,37800,313
|
|
20240304,110900,14045736850,37800,37850,37850,37800,529
|
|
20240304,110800,14025715200,37850,37850,37850,37800,485
|
|
20240304,110700,14007363150,37850,37900,37900,37800,1091
|
|
20240304,110600,13966066400,37900,37900,37900,37850,951
|
|
20240304,110500,13930054850,37900,37850,37900,37850,954
|
|
20240304,110400,13893924100,37850,37900,37900,37850,521
|
|
20240304,110300,13874183500,37900,37850,37900,37850,2419
|
|
20240304,110200,13782506000,37850,37750,37900,37750,5913
|
|
20240304,110100,13558903450,37800,37750,37800,37700,2078
|
|
20240304,110000,13480466550,37750,37700,37750,37700,694
|
|
20240304,105900,13454287000,37750,37650,37750,37650,1656
|
|
20240304,105800,13391864700,37650,37650,37650,37600,565
|
|
20240304,105700,13370600200,37650,37600,37650,37600,1568
|
|
20240304,105600,13311635200,37600,37600,37600,37550,636
|
|
20240304,105500,13287721750,37600,37600,37650,37550,4489
|
|
20240304,105400,13118831050,37650,37650,37650,37600,289
|
|
20240304,105300,13107956200,37600,37650,37650,37600,974
|
|
20240304,105200,13071286750,37700,37750,37750,37650,3742
|
|
20240304,105100,12930187050,37750,37700,37750,37700,430
|
|
20240304,105000,12913963350,37700,37700,37750,37700,921
|
|
20240304,104900,12879238700,37700,37700,37700,37650,580
|
|
20240304,104800,12857372900,37700,37700,37700,37650,1506
|
|
20240304,104700,12800597950,37700,37700,37700,37650,1161
|
|
20240304,104600,12756842400,37700,37650,37700,37650,233
|
|
20240304,104500,12748061700,37650,37650,37700,37650,236
|
|
20240304,104400,12739167600,37700,37700,37700,37650,184
|
|
20240304,104300,12732231250,37700,37700,37750,37650,763
|
|
20240304,104200,12703464550,37700,37750,37750,37650,3354
|
|
20240304,104100,12577085650,37700,37700,37700,37700,833
|
|
20240304,104000,12545681550,37700,37650,37750,37650,3347
|
|
20240304,103900,12419585300,37600,37600,37650,37600,2082
|
|
20240304,103800,12341213750,37650,37600,37650,37550,1440
|
|
20240304,103700,12287080150,37550,37500,37550,37500,3521
|
|
20240304,103600,12154878250,37500,37550,37550,37500,3504
|
|
20240304,103500,12023461100,37550,37550,37550,37500,1792
|
|
20240304,103400,11956206150,37550,37500,37550,37500,284
|
|
20240304,103300,11945545450,37550,37550,37550,37500,484
|
|
20240304,103200,11927379500,37550,37500,37550,37500,498
|
|
20240304,103100,11908684600,37500,37550,37550,37500,457
|
|
20240304,103000,11891529550,37550,37550,37550,37500,260
|
|
20240304,102900,11881775100,37550,37550,37550,37500,691
|
|
20240304,102800,11855856100,37550,37600,37600,37550,1404
|
|
20240304,102700,11803135850,37550,37600,37600,37500,5715
|
|
20240304,102600,11588600200,37600,37600,37650,37550,1556
|
|
20240304,102500,11530094050,37600,37600,37600,37550,671
|
|
20240304,102400,11504865850,37550,37600,37600,37550,1549
|
|
20240304,102300,11446658750,37550,37650,37650,37550,786
|
|
20240304,102200,11417108250,37650,37600,37650,37600,413
|
|
20240304,102100,11401569550,37650,37600,37650,37600,420
|
|
20240304,102000,11385776000,37600,37650,37650,37600,195
|
|
20240304,101900,11378442450,37600,37550,37650,37550,3228
|
|
20240304,101800,11257119550,37600,37600,37600,37550,921
|
|
20240304,101700,11222500250,37600,37550,37650,37550,1039
|
|
20240304,101600,11183432800,37600,37650,37650,37550,1661
|
|
20240304,101500,11120991800,37600,37600,37650,37550,2299
|
|
20240304,101400,11034633600,37550,37650,37650,37550,2962
|
|
20240304,101300,10923248200,37600,37600,37650,37600,4011
|
|
20240304,101200,10772433150,37550,37600,37600,37550,474
|
|
20240304,101100,10754623500,37550,37600,37600,37550,618
|
|
20240304,101000,10731408100,37600,37600,37600,37550,1815
|
|
20240304,100900,10663226350,37600,37650,37650,37600,1220
|
|
20240304,100800,10617344650,37650,37550,37650,37550,3772
|
|
20240304,100700,10475486000,37600,37550,37600,37550,3597
|
|
20240304,100600,10340412150,37550,37600,37650,37550,2157
|
|
20240304,100500,10259384700,37600,37600,37600,37550,3243
|
|
20240304,100400,10137454850,37650,37650,37650,37600,1895
|
|
20240304,100300,10066191300,37650,37650,37650,37600,3140
|
|
20240304,100200,9948103550,37650,37650,37700,37650,4206
|
|
20240304,100100,9789697050,37650,37650,37700,37650,773
|
|
20240304,100000,9760592550,37650,37650,37700,37600,4315
|
|
20240304,095900,9598129700,37650,37700,37700,37650,872
|
|
20240304,095800,9565270600,37700,37650,37700,37650,1025
|
|
20240304,095700,9526676150,37650,37650,37700,37600,1248
|
|
20240304,095600,9479690250,37650,37650,37700,37600,2715
|
|
20240304,095500,9377479700,37650,37650,37700,37600,1694
|
|
20240304,095400,9313709350,37650,37650,37700,37600,1068
|
|
20240304,095300,9273512700,37650,37700,37700,37600,6316
|
|
20240304,095200,9035708250,37700,37700,37750,37650,4936
|
|
20240304,095100,8849613250,37700,37750,37800,37700,6754
|
|
20240304,095000,8594736600,37800,37750,37800,37750,1746
|
|
20240304,094900,8528819450,37750,37800,37800,37750,1879
|
|
20240304,094800,8457817850,37800,37800,37850,37800,2078
|
|
20240304,094700,8379268100,37800,37900,37900,37800,3094
|
|
20240304,094600,8262154950,37900,37850,37900,37850,1139
|
|
20240304,094500,8218993950,37900,37850,37900,37800,1619
|
|
20240304,094400,8157717750,37850,37850,37850,37800,3869
|
|
20240304,094300,8011276350,37850,37900,37900,37800,1867
|
|
20240304,094200,7940581300,37850,37850,37900,37850,2499
|
|
20240304,094100,7845927900,37900,37900,37900,37850,975
|
|
20240304,094000,7808980700,37850,37900,37900,37850,3846
|
|
20240304,093900,7663224050,37900,37850,37900,37800,2342
|
|
20240304,093800,7574574350,37850,37900,37900,37850,1115
|
|
20240304,093700,7532357100,37900,37950,37950,37850,3276
|
|
20240304,093600,7408194050,37900,37950,37950,37900,391
|
|
20240304,093500,7393359400,37900,37800,37950,37750,9683
|
|
20240304,093400,7026961800,37750,37850,37850,37750,6516
|
|
20240304,093300,6780652900,37800,37850,37850,37800,209
|
|
20240304,093200,6772744450,37850,37850,37850,37800,1106
|
|
20240304,093100,6730892900,37850,37800,37850,37800,1788
|
|
20240304,093000,6663246350,37800,37800,37850,37800,1138
|
|
20240304,092900,6620222150,37800,37800,37850,37800,1500
|
|
20240304,092800,6563502850,37800,37850,37850,37800,1196
|
|
20240304,092700,6518241350,37850,37800,37900,37800,2371
|
|
20240304,092600,6428492050,37850,37850,37850,37800,1137
|
|
20240304,092500,6385487450,37850,37800,37900,37750,2811
|
|
20240304,092400,6279177650,37800,37800,37850,37750,2641
|
|
20240304,092300,6179320850,37800,38000,38000,37800,3904
|
|
20240304,092200,6031384550,38000,37950,38000,37950,3111
|
|
20240304,092100,5913299500,37950,37950,38000,37900,4191
|
|
20240304,092000,5754155400,38000,37950,38000,37850,6107
|
|
20240304,091900,5522691400,37950,37900,37950,37900,1690
|
|
20240304,091800,5458583100,37900,37800,37950,37750,5484
|
|
20240304,091700,5251086050,37800,37800,37850,37750,1372
|
|
20240304,091600,5199221500,37800,37850,37900,37800,8428
|
|
20240304,091500,4880508600,37850,37850,37900,37850,2510
|
|
20240304,091400,4785424850,37850,37950,38000,37850,5078
|
|
20240304,091300,4592852600,37950,37900,38000,37900,4026
|
|
20240304,091200,4440053900,37900,38100,38100,37900,7483
|
|
20240304,091100,4155365450,38100,38050,38100,37950,3561
|
|
20240304,091000,4019941850,38000,37750,38100,37750,6586
|
|
20240304,090900,3770104000,37750,37750,37850,37750,4595
|
|
20240304,090800,3596496700,37800,37750,37850,37750,2446
|
|
20240304,090700,3504034150,37800,37750,37900,37600,7187
|
|
20240304,090600,3232731950,37750,37850,37900,37650,6436
|
|
20240304,090500,2989625050,37850,37950,38000,37800,9142
|
|
20240304,090400,2643310550,38000,38000,38150,38000,6610
|
|
20240304,090300,2391937150,38000,38000,38000,37900,6616
|
|
20240304,090200,2140767750,38000,37850,38100,37850,5904
|
|
20240304,090100,1916473150,37950,38100,38100,37800,12810
|
|
20240304,090000,1430446000,38050,38200,38200,38000,36633
|