587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,184300,33699131150,40150,40150,40150,40150,0
|
|
20240308,184200,33699131150,40150,40150,40150,40150,0
|
|
20240308,184100,33699131150,40150,40150,40150,40150,0
|
|
20240308,184000,33699131150,40150,40150,40150,40150,0
|
|
20240308,183900,33699131150,40150,40150,40150,40150,0
|
|
20240308,183800,33699131150,40150,40150,40150,40150,0
|
|
20240308,183700,33699131150,40150,40150,40150,40150,0
|
|
20240308,183600,33699131150,40150,40150,40150,40150,0
|
|
20240308,183500,33699131150,40150,40150,40150,40150,0
|
|
20240308,183400,33699131150,40150,40150,40150,40150,0
|
|
20240308,183300,33699131150,40150,40150,40150,40150,0
|
|
20240308,183200,33699131150,40150,40150,40150,40150,0
|
|
20240308,183100,33699131150,40150,40150,40150,40150,0
|
|
20240308,183000,33699131150,40150,40150,40150,40150,0
|
|
20240308,182900,33699131150,40150,40150,40150,40150,0
|
|
20240308,182800,33699131150,40150,40150,40150,40150,0
|
|
20240308,182700,33699131150,40150,40150,40150,40150,0
|
|
20240308,182600,33699131150,40150,40150,40150,40150,0
|
|
20240308,182500,33699131150,40150,40150,40150,40150,0
|
|
20240308,182400,33699131150,40150,40150,40150,40150,0
|
|
20240308,182300,33699131150,40150,40150,40150,40150,0
|
|
20240308,182200,33699131150,40150,40150,40150,40150,0
|
|
20240308,182100,33699131150,40150,40150,40150,40150,0
|
|
20240308,182000,33699131150,40150,40150,40150,40150,0
|
|
20240308,181900,33699131150,40150,40150,40150,40150,0
|
|
20240308,181800,33699131150,40150,40150,40150,40150,0
|
|
20240308,181700,33699131150,40150,40150,40150,40150,0
|
|
20240308,181600,33699131150,40150,40150,40150,40150,0
|
|
20240308,181500,33699131150,40150,40150,40150,40150,0
|
|
20240308,181400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,181300,33699131150,40150,40150,40150,40150,0
|
|
20240308,181200,33699131150,40150,40150,40150,40150,0
|
|
20240308,181100,33699131150,40150,40150,40150,40150,0
|
|
20240308,181000,33699131150,40150,40150,40150,40150,0
|
|
20240308,180900,33699131150,40150,40150,40150,40150,0
|
|
20240308,180800,33699131150,40150,40150,40150,40150,0
|
|
20240308,180700,33699131150,40150,40150,40150,40150,0
|
|
20240308,180600,33699131150,40150,40150,40150,40150,0
|
|
20240308,180500,33699131150,40150,40150,40150,40150,0
|
|
20240308,180400,33699131150,40150,40150,40150,40150,0
|
|
20240308,180300,33699131150,40150,40150,40150,40150,0
|
|
20240308,180200,33699131150,40150,40150,40150,40150,0
|
|
20240308,180100,33699131150,40150,40150,40150,40150,0
|
|
20240308,180000,33699131150,40150,40150,40150,40150,0
|
|
20240308,175900,33699131150,40150,40150,40150,40150,0
|
|
20240308,175800,33699131150,40150,40150,40150,40150,0
|
|
20240308,175700,33699131150,40150,40150,40150,40150,0
|
|
20240308,175600,33699131150,40150,40150,40150,40150,0
|
|
20240308,175500,33699131150,40150,40150,40150,40150,0
|
|
20240308,175400,33699131150,40150,40150,40150,40150,0
|
|
20240308,175300,33699131150,40150,40150,40150,40150,0
|
|
20240308,175200,33699131150,40150,40150,40150,40150,0
|
|
20240308,175100,33699131150,40150,40150,40150,40150,0
|
|
20240308,175000,33699131150,40150,40150,40150,40150,0
|
|
20240308,174900,33699131150,40150,40150,40150,40150,0
|
|
20240308,174800,33699131150,40150,40150,40150,40150,0
|
|
20240308,174700,33699131150,40150,40150,40150,40150,0
|
|
20240308,174600,33699131150,40150,40150,40150,40150,0
|
|
20240308,174500,33699131150,40150,40150,40150,40150,0
|
|
20240308,174400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,174300,33699131150,40150,40150,40150,40150,0
|
|
20240308,174200,33699131150,40150,40150,40150,40150,0
|
|
20240308,174100,33699131150,40150,40150,40150,40150,0
|
|
20240308,174000,33699131150,40150,40150,40150,40150,0
|
|
20240308,173900,33699131150,40150,40150,40150,40150,0
|
|
20240308,173800,33699131150,40150,40150,40150,40150,0
|
|
20240308,173700,33699131150,40150,40150,40150,40150,0
|
|
20240308,173600,33699131150,40150,40150,40150,40150,0
|
|
20240308,173500,33699131150,40150,40150,40150,40150,0
|
|
20240308,173400,33699131150,40150,40150,40150,40150,0
|
|
20240308,173300,33699131150,40150,40150,40150,40150,0
|
|
20240308,173200,33699131150,40150,40150,40150,40150,0
|
|
20240308,173100,33699131150,40150,40150,40150,40150,0
|
|
20240308,173000,33699131150,40150,40150,40150,40150,0
|
|
20240308,172900,33699131150,40150,40150,40150,40150,0
|
|
20240308,172800,33699131150,40150,40150,40150,40150,0
|
|
20240308,172700,33699131150,40150,40150,40150,40150,0
|
|
20240308,172600,33699131150,40150,40150,40150,40150,0
|
|
20240308,172500,33699131150,40150,40150,40150,40150,0
|
|
20240308,172400,33699131150,40150,40150,40150,40150,0
|
|
20240308,172300,33699131150,40150,40150,40150,40150,0
|
|
20240308,172200,33699131150,40150,40150,40150,40150,0
|
|
20240308,172100,33699131150,40150,40150,40150,40150,0
|
|
20240308,172000,33699131150,40150,40150,40150,40150,0
|
|
20240308,171900,33699131150,40150,40150,40150,40150,0
|
|
20240308,171800,33699131150,40150,40150,40150,40150,0
|
|
20240308,171700,33699131150,40150,40150,40150,40150,0
|
|
20240308,171600,33699131150,40150,40150,40150,40150,0
|
|
20240308,171500,33699131150,40150,40150,40150,40150,0
|
|
20240308,171400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,171300,33699131150,40150,40150,40150,40150,0
|
|
20240308,171200,33699131150,40150,40150,40150,40150,0
|
|
20240308,171100,33699131150,40150,40150,40150,40150,0
|
|
20240308,171000,33699131150,40150,40150,40150,40150,0
|
|
20240308,170900,33699131150,40150,40150,40150,40150,0
|
|
20240308,170800,33699131150,40150,40150,40150,40150,0
|
|
20240308,170700,33699131150,40150,40150,40150,40150,0
|
|
20240308,170600,33699131150,40150,40150,40150,40150,0
|
|
20240308,170500,33699131150,40150,40150,40150,40150,0
|
|
20240308,170400,33699131150,40150,40150,40150,40150,0
|
|
20240308,170300,33699131150,40150,40150,40150,40150,0
|
|
20240308,170200,33699131150,40150,40150,40150,40150,0
|
|
20240308,170100,33699131150,40150,40150,40150,40150,0
|
|
20240308,170000,33699131150,40150,40150,40150,40150,0
|
|
20240308,165900,33699131150,40150,40150,40150,40150,0
|
|
20240308,165800,33699131150,40150,40150,40150,40150,0
|
|
20240308,165700,33699131150,40150,40150,40150,40150,0
|
|
20240308,165600,33699131150,40150,40150,40150,40150,0
|
|
20240308,165500,33699131150,40150,40150,40150,40150,0
|
|
20240308,165400,33699131150,40150,40150,40150,40150,0
|
|
20240308,165300,33699131150,40150,40150,40150,40150,0
|
|
20240308,165200,33699131150,40150,40150,40150,40150,0
|
|
20240308,165100,33699131150,40150,40150,40150,40150,0
|
|
20240308,165000,33699131150,40150,40150,40150,40150,0
|
|
20240308,164900,33699131150,40150,40150,40150,40150,0
|
|
20240308,164800,33699131150,40150,40150,40150,40150,0
|
|
20240308,164700,33699131150,40150,40150,40150,40150,0
|
|
20240308,164600,33699131150,40150,40150,40150,40150,0
|
|
20240308,164500,33699131150,40150,40150,40150,40150,0
|
|
20240308,164400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,164300,33699131150,40150,40150,40150,40150,0
|
|
20240308,164200,33699131150,40150,40150,40150,40150,0
|
|
20240308,164100,33699131150,40150,40150,40150,40150,0
|
|
20240308,164000,33699131150,40150,40150,40150,40150,0
|
|
20240308,163900,33699131150,40150,40150,40150,40150,0
|
|
20240308,163800,33699131150,40150,40150,40150,40150,0
|
|
20240308,163700,33699131150,40150,40150,40150,40150,0
|
|
20240308,163600,33699131150,40150,40150,40150,40150,0
|
|
20240308,163500,33699131150,40150,40150,40150,40150,0
|
|
20240308,163400,33699131150,40150,40150,40150,40150,0
|
|
20240308,163300,33699131150,40150,40150,40150,40150,0
|
|
20240308,163200,33699131150,40150,40150,40150,40150,0
|
|
20240308,163100,33699131150,40150,40150,40150,40150,0
|
|
20240308,163000,33699131150,40150,40150,40150,40150,0
|
|
20240308,162900,33699131150,40150,40150,40150,40150,0
|
|
20240308,162800,33699131150,40150,40150,40150,40150,0
|
|
20240308,162700,33699131150,40150,40150,40150,40150,0
|
|
20240308,162600,33699131150,40150,40150,40150,40150,0
|
|
20240308,162500,33699131150,40150,40150,40150,40150,0
|
|
20240308,162400,33699131150,40150,40150,40150,40150,0
|
|
20240308,162300,33699131150,40150,40150,40150,40150,0
|
|
20240308,162200,33699131150,40150,40150,40150,40150,0
|
|
20240308,162100,33699131150,40150,40150,40150,40150,0
|
|
20240308,162000,33699131150,40150,40150,40150,40150,0
|
|
20240308,161900,33699131150,40150,40150,40150,40150,0
|
|
20240308,161800,33699131150,40150,40150,40150,40150,0
|
|
20240308,161700,33699131150,40150,40150,40150,40150,0
|
|
20240308,161600,33699131150,40150,40150,40150,40150,0
|
|
20240308,161500,33699131150,40150,40150,40150,40150,0
|
|
20240308,161400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,161300,33699131150,40150,40150,40150,40150,0
|
|
20240308,161200,33699131150,40150,40150,40150,40150,0
|
|
20240308,161100,33699131150,40150,40150,40150,40150,0
|
|
20240308,161000,33699131150,40150,40150,40150,40150,0
|
|
20240308,160900,33699131150,40150,40150,40150,40150,0
|
|
20240308,160800,33699131150,40150,40150,40150,40150,0
|
|
20240308,160700,33699131150,40150,40150,40150,40150,0
|
|
20240308,160600,33699131150,40150,40150,40150,40150,0
|
|
20240308,160500,33699131150,40150,40150,40150,40150,0
|
|
20240308,160400,33699131150,40150,40150,40150,40150,0
|
|
20240308,160300,33699131150,40150,40150,40150,40150,0
|
|
20240308,160200,33699131150,40150,40150,40150,40150,0
|
|
20240308,160100,33699131150,40150,40150,40150,40150,0
|
|
20240308,160000,33699131150,40150,40150,40150,40150,0
|
|
20240308,155900,33699131150,40150,40150,40150,40150,0
|
|
20240308,155800,33699131150,40150,40150,40150,40150,0
|
|
20240308,155700,33699131150,40150,40150,40150,40150,0
|
|
20240308,155600,33699131150,40150,40150,40150,40150,0
|
|
20240308,155500,33699131150,40150,40150,40150,40150,0
|
|
20240308,155400,33699131150,40150,40150,40150,40150,0
|
|
20240308,155300,33699131150,40150,40150,40150,40150,0
|
|
20240308,155200,33699131150,40150,40150,40150,40150,0
|
|
20240308,155100,33699131150,40150,40150,40150,40150,0
|
|
20240308,155000,33699131150,40150,40150,40150,40150,0
|
|
20240308,154900,33699131150,40150,40150,40150,40150,0
|
|
20240308,154800,33699131150,40150,40150,40150,40150,0
|
|
20240308,154700,33699131150,40150,40150,40150,40150,0
|
|
20240308,154600,33699131150,40150,40150,40150,40150,0
|
|
20240308,154500,33699131150,40150,40150,40150,40150,0
|
|
20240308,154400,33699131150,40150,40150,40150,40150,17751
|
|
20240308,154300,33699131150,40150,40150,40150,40150,0
|
|
20240308,154200,33699131150,40150,40150,40150,40150,0
|
|
20240308,154100,33699131150,40150,40150,40150,40150,0
|
|
20240308,154000,33699131150,40150,40150,40150,40150,0
|
|
20240308,153900,33699131150,40150,40150,40150,40150,0
|
|
20240308,153800,33699131150,40150,40150,40150,40150,0
|
|
20240308,153700,33699131150,40150,40150,40150,40150,0
|
|
20240308,153600,33699131150,40150,40150,40150,40150,0
|
|
20240308,153500,33699131150,40150,40150,40150,40150,0
|
|
20240308,153400,33699131150,40150,40150,40150,40150,0
|
|
20240308,153300,33699131150,40150,40150,40150,40150,0
|
|
20240308,153200,33699131150,40150,40150,40150,40150,0
|
|
20240308,153100,33699131150,40150,40150,40150,40150,0
|
|
20240308,153000,33699131150,40150,40150,40150,40150,17751
|
|
20240308,152900,32986428500,40200,40200,40200,40200,0
|
|
20240308,152800,32986428500,40200,40200,40200,40200,0
|
|
20240308,152700,32986428500,40200,40200,40200,40200,0
|
|
20240308,152600,32986428500,40200,40200,40200,40200,0
|
|
20240308,152500,32986428500,40200,40200,40200,40200,0
|
|
20240308,152400,32986428500,40200,40200,40200,40200,0
|
|
20240308,152300,32986428500,40200,40200,40200,40200,0
|
|
20240308,152200,32986428500,40200,40200,40200,40200,0
|
|
20240308,152100,32986428500,40200,40200,40200,40200,0
|
|
20240308,152000,32986428500,40200,40200,40200,40200,0
|
|
20240308,151900,32986428500,40200,40150,40200,40150,1985
|
|
20240308,151800,32906699700,40150,40150,40200,40100,3366
|
|
20240308,151700,32771559800,40150,40150,40150,40100,1833
|
|
20240308,151600,32698015100,40150,40050,40150,40050,3678
|
|
20240308,151500,32550537800,40100,40100,40100,40050,1343
|
|
20240308,151400,32496716000,40100,40150,40150,40050,3119
|
|
20240308,151300,32371659750,40150,40100,40150,40100,2094
|
|
20240308,151200,32287657500,40150,40100,40150,40100,1028
|
|
20240308,151100,32246397350,40150,40100,40150,40100,1499
|
|
20240308,151000,32186262250,40100,40100,40150,40100,1733
|
|
20240308,150900,32116759700,40100,40100,40150,40100,710
|
|
20240308,150800,32088275700,40150,40150,40150,40100,389
|
|
20240308,150700,32072667150,40150,40150,40150,40100,445
|
|
20240308,150600,32054808300,40150,40150,40200,40100,2385
|
|
20240308,150500,31959040650,40200,40200,40200,40150,267
|
|
20240308,150400,31948309300,40200,40200,40200,40150,757
|
|
20240308,150300,31917894900,40200,40200,40200,40150,833
|
|
20240308,150200,31884416100,40200,40250,40250,40100,6249
|
|
20240308,150100,31633343200,40250,40250,40250,40200,655
|
|
20240308,150000,31606986200,40200,40200,40250,40150,985
|
|
20240308,145900,31567378750,40200,40200,40250,40150,628
|
|
20240308,145800,31542132850,40200,40200,40250,40150,1242
|
|
20240308,145700,31492204650,40150,40200,40250,40150,968
|
|
20240308,145600,31453323700,40200,40150,40200,40150,1554
|
|
20240308,145500,31390864050,40150,40200,40200,40150,249
|
|
20240308,145400,31380857650,40150,40200,40200,40150,178
|
|
20240308,145300,31373703000,40200,40150,40200,40150,235
|
|
20240308,145200,31364259200,40200,40150,40200,40150,306
|
|
20240308,145100,31351959000,40200,40150,40200,40150,855
|
|
20240308,145000,31317615600,40200,40150,40200,40100,1788
|
|
20240308,144900,31245775000,40100,40100,40200,40100,987
|
|
20240308,144800,31206148300,40150,40250,40250,40100,4281
|
|
20240308,144700,31034168800,40250,40200,40250,40200,1691
|
|
20240308,144600,30966109600,40250,40250,40250,40200,243
|
|
20240308,144500,30956329350,40250,40250,40250,40200,235
|
|
20240308,144400,30946871450,40250,40200,40250,40200,629
|
|
20240308,144300,30921555950,40200,40200,40250,40150,912
|
|
20240308,144200,30884870400,40200,40200,40200,40150,168
|
|
20240308,144100,30878117550,40200,40200,40200,40150,242
|
|
20240308,144000,30868390150,40200,40250,40300,40100,4231
|
|
20240308,143900,30698404150,40250,40250,40300,40200,2659
|
|
20240308,143800,30591385950,40250,40200,40250,40200,459
|
|
20240308,143700,30572918100,40250,40250,40250,40200,914
|
|
20240308,143600,30536131050,40250,40250,40250,40200,182
|
|
20240308,143500,30528806400,40250,40250,40250,40200,133
|
|
20240308,143400,30523454000,40250,40150,40250,40150,252
|
|
20240308,143300,30513323500,40200,40200,40200,40150,207
|
|
20240308,143200,30505003650,40200,40150,40200,40150,691
|
|
20240308,143100,30477227650,40200,40200,40200,40150,1459
|
|
20240308,143000,30418583150,40150,40150,40200,40150,276
|
|
20240308,142900,30407492100,40150,40200,40200,40150,668
|
|
20240308,142800,30380642550,40200,40150,40200,40150,352
|
|
20240308,142700,30366500800,40150,40200,40200,40150,650
|
|
20240308,142600,30340382700,40200,40150,40200,40150,180
|
|
20240308,142500,30333149750,40150,40200,40200,40150,1463
|
|
20240308,142400,30274381050,40200,40150,40200,40150,342
|
|
20240308,142300,30260641800,40150,40200,40200,40150,840
|
|
20240308,142200,30226908050,40200,40150,40200,40100,670
|
|
20240308,142100,30199989200,40150,40100,40150,40100,1002
|
|
20240308,142000,30159760500,40150,40150,40200,40100,362
|
|
20240308,141900,30145225800,40150,40150,40150,40100,320
|
|
20240308,141800,30132383100,40150,40150,40150,40100,905
|
|
20240308,141700,30096055100,40150,40150,40150,40100,661
|
|
20240308,141600,30069534400,40150,40150,40150,40100,195
|
|
20240308,141500,30061709200,40150,40150,40150,40100,1105
|
|
20240308,141400,30017369100,40150,40150,40200,40100,964
|
|
20240308,141300,29978667950,40150,40100,40200,40050,891
|
|
20240308,141200,29942925300,40100,40100,40150,40050,1127
|
|
20240308,141100,29897728850,40100,40050,40100,40050,586
|
|
20240308,141000,29874242450,40050,40100,40100,40050,175
|
|
20240308,140900,29867228200,40050,40100,40150,40050,1676
|
|
20240308,140800,29800071700,40050,40100,40150,40050,1017
|
|
20240308,140700,29759291900,40050,40150,40150,40050,1737
|
|
20240308,140600,29689635650,40150,40200,40200,40100,1499
|
|
20240308,140500,29629446850,40200,40200,40200,40150,155
|
|
20240308,140400,29623217550,40200,40300,40300,40150,1960
|
|
20240308,140300,29544373550,40300,40300,40300,40250,863
|
|
20240308,140200,29509623350,40300,40300,40350,40250,1305
|
|
20240308,140100,29457032150,40350,40350,40350,40300,196
|
|
20240308,140000,29449126900,40350,40300,40350,40300,674
|
|
20240308,135900,29421960250,40300,40350,40350,40300,315
|
|
20240308,135800,29409261300,40350,40250,40350,40250,852
|
|
20240308,135700,29374925800,40300,40250,40300,40250,309
|
|
20240308,135600,29362473950,40250,40300,40300,40250,157
|
|
20240308,135500,29356149050,40250,40300,40300,40250,144
|
|
20240308,135400,29350348050,40300,40300,40350,40300,950
|
|
20240308,135300,29312059400,40350,40300,40350,40250,3579
|
|
20240308,135200,29167867800,40300,40250,40300,40250,651
|
|
20240308,135100,29141638650,40300,40250,40300,40250,635
|
|
20240308,135000,29116068950,40300,40300,40300,40250,662
|
|
20240308,134900,29089420850,40300,40300,40300,40250,268
|
|
20240308,134800,29078629000,40300,40250,40350,40250,656
|
|
20240308,134700,29052187750,40300,40350,40350,40250,1081
|
|
20240308,134600,29008618650,40350,40400,40400,40300,2784
|
|
20240308,134500,28896334900,40400,40400,40400,40350,550
|
|
20240308,134400,28874137600,40400,40350,40400,40300,564
|
|
20240308,134300,28851380150,40350,40350,40350,40300,296
|
|
20240308,134200,28839438650,40350,40400,40400,40300,1529
|
|
20240308,134100,28777739950,40400,40350,40400,40350,458
|
|
20240308,134000,28759248500,40400,40350,40400,40350,2398
|
|
20240308,133900,28662433000,40400,40400,40450,40350,1257
|
|
20240308,133800,28611646300,40450,40400,40450,40350,1861
|
|
20240308,133700,28536445600,40400,40350,40450,40350,3086
|
|
20240308,133600,28411737350,40400,40350,40400,40350,1197
|
|
20240308,133500,28363412800,40350,40300,40350,40300,602
|
|
20240308,133400,28339128300,40350,40300,40350,40300,458
|
|
20240308,133300,28320653100,40350,40350,40400,40350,1438
|
|
20240308,133200,28262580500,40350,40350,40400,40300,1380
|
|
20240308,133100,28206898050,40350,40300,40350,40250,3532
|
|
20240308,133000,28064528800,40300,40250,40300,40200,1479
|
|
20240308,132900,28004942000,40300,40250,40300,40200,1420
|
|
20240308,132800,27947786400,40250,40300,40300,40150,1200
|
|
20240308,132700,27899484550,40250,40050,40300,40050,5950
|
|
20240308,132600,27660564100,40050,40050,40100,39950,2377
|
|
20240308,132500,27565514650,40050,40050,40050,39950,7256
|
|
20240308,132400,27275420550,40050,40100,40100,40000,4600
|
|
20240308,132300,27091224300,40050,40150,40200,40050,3799
|
|
20240308,132200,26938767400,40150,40150,40200,40100,348
|
|
20240308,132100,26924795800,40150,40200,40200,40150,1603
|
|
20240308,132000,26860416450,40200,40200,40200,40150,1480
|
|
20240308,131900,26800985350,40150,40200,40200,40150,134
|
|
20240308,131800,26795599800,40200,40150,40250,40100,1512
|
|
20240308,131700,26734841950,40150,40200,40250,40150,1504
|
|
20240308,131600,26674440800,40200,40300,40300,40200,3062
|
|
20240308,131500,26551327050,40300,40250,40300,40200,599
|
|
20240308,131400,26527215650,40200,40300,40300,40200,2218
|
|
20240308,131300,26437908650,40300,40250,40300,40250,252
|
|
20240308,131200,26427758550,40250,40250,40300,40200,831
|
|
20240308,131100,26394308750,40300,40250,40300,40200,2339
|
|
20240308,131000,26300168850,40250,40250,40300,40200,3266
|
|
20240308,130900,26168743750,40200,40200,40250,40200,135
|
|
20240308,130800,26163312600,40250,40200,40250,40200,502
|
|
20240308,130700,26143112650,40250,40200,40250,40200,157
|
|
20240308,130600,26136798250,40200,40200,40250,40150,1988
|
|
20240308,130500,26056843850,40200,40250,40250,40150,519
|
|
20240308,130400,26035985950,40250,40250,40250,40150,2785
|
|
20240308,130300,25923994500,40250,40200,40250,40150,202
|
|
20240308,130200,25915873650,40200,40150,40200,40150,214
|
|
20240308,130100,25907272500,40150,40150,40200,40150,4308
|
|
20240308,130000,25734114950,40200,40100,40200,40100,1425
|
|
20240308,125900,25676884100,40100,40150,40150,40100,381
|
|
20240308,125800,25661597950,40150,40100,40150,40100,180
|
|
20240308,125700,25654375200,40150,40150,40150,40100,172
|
|
20240308,125600,25647470600,40150,40050,40150,40050,276
|
|
20240308,125500,25636404200,40100,40050,40100,40050,1305
|
|
20240308,125400,25584096700,40100,40100,40100,40050,405
|
|
20240308,125300,25567872000,40100,40050,40100,40050,293
|
|
20240308,125200,25556136200,40100,40100,40100,40050,2074
|
|
20240308,125100,25472969300,40100,40100,40100,40050,1330
|
|
20240308,125000,25419701150,40100,40100,40100,40050,538
|
|
20240308,124900,25398146050,40050,40100,40100,40050,80
|
|
20240308,124800,25394940150,40100,40100,40150,40100,931
|
|
20240308,124700,25357593950,40150,40150,40150,40100,334
|
|
20240308,124600,25344189300,40100,40050,40150,40050,1064
|
|
20240308,124500,25301528150,40100,40050,40100,40050,101
|
|
20240308,124400,25297479050,40050,40050,40100,40050,161
|
|
20240308,124300,25291029500,40050,40050,40100,40050,831
|
|
20240308,124200,25257747250,40100,40050,40100,40050,666
|
|
20240308,124100,25231070350,40050,40050,40100,40050,761
|
|
20240308,124000,25200584500,40050,40050,40050,40000,190
|
|
20240308,123900,25192979050,40050,40000,40100,40000,791
|
|
20240308,123800,25161331300,40050,40100,40100,40000,243
|
|
20240308,123700,25151599400,40150,40150,40150,39900,5088
|
|
20240308,123600,24948149650,40150,40100,40150,40100,294
|
|
20240308,123500,24936358350,40150,40150,40150,40100,272
|
|
20240308,123400,24925439600,40100,40100,40150,40050,686
|
|
20240308,123300,24897929850,40100,40100,40150,40050,951
|
|
20240308,123200,24859795950,40100,40100,40100,40050,659
|
|
20240308,123100,24833375600,40100,40000,40100,39950,2036
|
|
20240308,123000,24751856400,40000,39950,40050,39900,3598
|
|
20240308,122900,24608104300,40000,40000,40050,39950,672
|
|
20240308,122800,24581221150,39950,40000,40000,39950,140
|
|
20240308,122700,24575621900,40000,39950,40000,39950,900
|
|
20240308,122600,24539625200,40000,40000,40000,39950,254
|
|
20240308,122500,24529475950,39950,39950,40000,39950,876
|
|
20240308,122400,24494472100,39950,39900,39950,39900,330
|
|
20240308,122300,24481298600,39950,40000,40000,39850,1429
|
|
20240308,122200,24424238450,40000,39900,40000,39850,924
|
|
20240308,122100,24387339700,39900,39850,39900,39850,554
|
|
20240308,122000,24365250050,39900,39900,39900,39850,287
|
|
20240308,121900,24353810700,39900,39850,39900,39800,463
|
|
20240308,121800,24335375250,39800,39900,39900,39750,673
|
|
20240308,121700,24308573400,39900,39900,39900,39850,167
|
|
20240308,121600,24301912300,39950,40000,40050,39850,2708
|
|
20240308,121500,24193782800,40050,39950,40050,39950,1339
|
|
20240308,121400,24140226150,40000,39900,40000,39900,563
|
|
20240308,121300,24117734550,39950,39950,39950,39850,772
|
|
20240308,121200,24086941900,39950,39850,39950,39850,1559
|
|
20240308,121100,24024761450,39800,39700,39850,39700,1987
|
|
20240308,121000,23945760000,39750,39750,39850,39750,1228
|
|
20240308,120900,23896927600,39750,39850,39900,39750,3383
|
|
20240308,120800,23762185550,39850,39750,39900,39700,4680
|
|
20240308,120700,23576042850,39750,39800,39900,39650,13124
|
|
20240308,120600,23055311450,39750,39850,39850,39700,7606
|
|
20240308,120500,22752937000,39850,39750,39850,39650,5654
|
|
20240308,120400,22528312550,39750,39850,39950,39650,18407
|
|
20240308,120300,21795701000,39900,40050,40100,39850,3721
|
|
20240308,120200,21647099050,40050,40000,40100,39950,1174
|
|
20240308,120100,21600094550,39950,40000,40000,39900,1927
|
|
20240308,120000,21523070100,39950,39900,40000,39900,866
|
|
20240308,115900,21488482300,39900,40050,40050,39900,4680
|
|
20240308,115800,21301577900,40100,40100,40100,40000,2362
|
|
20240308,115700,21207039450,40100,40050,40150,40000,1622
|
|
20240308,115600,21142039950,40050,40050,40100,40000,1935
|
|
20240308,115500,21064564250,40100,40050,40100,40000,1435
|
|
20240308,115400,21007085700,40000,40050,40100,39950,6033
|
|
20240308,115300,20765706500,40000,40050,40050,39950,8351
|
|
20240308,115200,20431549500,40050,40200,40250,40000,8140
|
|
20240308,115100,20105248900,40200,40250,40300,40150,6271
|
|
20240308,115000,19853155300,40250,40200,40300,40200,575
|
|
20240308,114900,19830010850,40250,40250,40300,40200,1325
|
|
20240308,114800,19776680950,40250,40400,40400,40200,9259
|
|
20240308,114700,19403938300,40400,40400,40400,40350,225
|
|
20240308,114600,19394849050,40350,40550,40550,40350,8519
|
|
20240308,114500,19050408000,40550,40550,40550,40500,800
|
|
20240308,114400,19017990100,40550,40500,40550,40500,249
|
|
20240308,114300,19007894250,40550,40550,40550,40500,1067
|
|
20240308,114200,18964632000,40500,40550,40600,40500,1139
|
|
20240308,114100,18918437050,40550,40550,40550,40500,383
|
|
20240308,114000,18902907850,40550,40550,40550,40500,833
|
|
20240308,113900,18869153100,40550,40500,40550,40450,545
|
|
20240308,113800,18847078850,40500,40450,40500,40450,142
|
|
20240308,113700,18841329150,40450,40500,40500,40450,873
|
|
20240308,113600,18805987200,40500,40500,40500,40450,1412
|
|
20240308,113500,18748807100,40450,40450,40500,40450,429
|
|
20240308,113400,18731435150,40500,40500,40500,40450,1741
|
|
20240308,113300,18660979500,40500,40500,40500,40450,645
|
|
20240308,113200,18634858800,40500,40450,40500,40400,491
|
|
20240308,113100,18614991100,40500,40450,40500,40400,559
|
|
20240308,113000,18592382450,40450,40400,40500,40400,1161
|
|
20240308,112900,18545398150,40450,40450,40450,40400,402
|
|
20240308,112800,18529141750,40450,40450,40450,40400,992
|
|
20240308,112700,18489019250,40450,40450,40450,40400,573
|
|
20240308,112600,18465851050,40400,40400,40450,40400,2490
|
|
20240308,112500,18365240550,40400,40300,40400,40300,1375
|
|
20240308,112400,18309757350,40350,40400,40400,40300,1403
|
|
20240308,112300,18253145750,40400,40350,40400,40350,739
|
|
20240308,112200,18223303300,40350,40350,40400,40350,568
|
|
20240308,112100,18200382900,40350,40300,40350,40300,1604
|
|
20240308,112000,18135667100,40350,40350,40350,40300,228
|
|
20240308,111900,18126472150,40350,40300,40350,40300,196
|
|
20240308,111800,18118571000,40300,40250,40350,40250,721
|
|
20240308,111700,18089529300,40300,40300,40350,40250,6285
|
|
20240308,111600,17836508800,40250,40350,40350,40250,2487
|
|
20240308,111500,17736278450,40300,40400,40400,40300,2198
|
|
20240308,111400,17647597600,40350,40350,40400,40350,1380
|
|
20240308,111300,17591904500,40400,40300,40400,40300,1535
|
|
20240308,111200,17529976400,40350,40300,40350,40300,690
|
|
20240308,111100,17502141700,40300,40300,40350,40300,554
|
|
20240308,111000,17479809450,40350,40350,40350,40300,246
|
|
20240308,110900,17469884350,40350,40300,40350,40300,1347
|
|
20240308,110800,17415597600,40350,40300,40350,40300,3325
|
|
20240308,110700,17281594200,40350,40350,40400,40300,3219
|
|
20240308,110600,17151721250,40400,40350,40400,40350,252
|
|
20240308,110500,17141547500,40400,40400,40400,40350,555
|
|
20240308,110400,17119142200,40400,40400,40450,40350,1286
|
|
20240308,110300,17067188600,40400,40400,40400,40350,1707
|
|
20240308,110200,16998256300,40350,40400,40400,40350,639
|
|
20240308,110100,16972457700,40400,40350,40450,40350,655
|
|
20240308,110000,16946003450,40400,40400,40450,40350,1307
|
|
20240308,105900,16893193550,40400,40400,40450,40400,361
|
|
20240308,105800,16878594850,40400,40500,40500,40350,492
|
|
20240308,105700,16858706300,40500,40400,40500,40300,3542
|
|
20240308,105600,16715614450,40450,40250,40450,40250,1980
|
|
20240308,105500,16635753350,40300,40250,40300,40250,1662
|
|
20240308,105400,16568821000,40300,40250,40300,40250,698
|
|
20240308,105300,16540717900,40300,40250,40350,40250,550
|
|
20240308,105200,16518556350,40250,40300,40350,40250,2959
|
|
20240308,105100,16399389000,40300,40350,40350,40250,1880
|
|
20240308,105000,16323612600,40300,40250,40350,40250,2234
|
|
20240308,104900,16233572450,40250,40450,40450,40250,2815
|
|
20240308,104800,16119988350,40450,40450,40450,40400,1203
|
|
20240308,104700,16071359000,40400,40400,40450,40400,597
|
|
20240308,104600,16047229300,40400,40400,40450,40400,875
|
|
20240308,104500,16011840500,40400,40400,40450,40400,302
|
|
20240308,104400,15999630200,40400,40400,40500,40400,1684
|
|
20240308,104300,15931569050,40350,40450,40450,40350,1844
|
|
20240308,104200,15857048800,40450,40350,40450,40350,1066
|
|
20240308,104100,15813979800,40400,40400,40450,40350,713
|
|
20240308,104000,15785161500,40350,40400,40450,40350,1220
|
|
20240308,103900,15735882300,40400,40400,40450,40400,281
|
|
20240308,103800,15724526050,40350,40400,40450,40350,1650
|
|
20240308,103700,15657871400,40350,40400,40450,40350,957
|
|
20240308,103600,15619241300,40350,40450,40500,40350,1936
|
|
20240308,103500,15540973600,40450,40450,40500,40400,2046
|
|
20240308,103400,15458175850,40450,40400,40450,40400,586
|
|
20240308,103300,15434494500,40350,40300,40400,40300,4660
|
|
20240308,103200,15246328750,40300,40300,40350,40300,1143
|
|
20240308,103100,15200231350,40300,40250,40300,40200,3393
|
|
20240308,103000,15063721000,40250,40300,40350,40200,5012
|
|
20240308,102900,14861947800,40350,40450,40450,40300,7252
|
|
20240308,102800,14568924350,40450,40600,40600,40450,3582
|
|
20240308,102700,14423779100,40600,40700,40700,40550,4545
|
|
20240308,102600,14239227100,40700,40650,40700,40650,114
|
|
20240308,102500,14234589600,40700,40700,40700,40650,505
|
|
20240308,102400,14214051300,40700,40700,40750,40650,1563
|
|
20240308,102300,14150441750,40700,40700,40700,40650,155
|
|
20240308,102200,14144134950,40700,40700,40750,40650,1124
|
|
20240308,102100,14098388650,40700,40750,40750,40700,679
|
|
20240308,102000,14070749500,40750,40700,40750,40700,383
|
|
20240308,101900,14055144550,40750,40750,40750,40700,310
|
|
20240308,101800,14042514550,40750,40750,40750,40700,399
|
|
20240308,101700,14026265350,40750,40700,40750,40650,5165
|
|
20240308,101600,13815908550,40700,40650,40700,40650,684
|
|
20240308,101500,13788073150,40700,40700,40700,40650,527
|
|
20240308,101400,13766646000,40700,40700,40700,40650,596
|
|
20240308,101300,13742394650,40700,40750,40750,40650,322
|
|
20240308,101200,13729293700,40700,40750,40750,40700,1994
|
|
20240308,101100,13648100800,40750,40750,40750,40700,1897
|
|
20240308,101000,13570807750,40750,40600,40750,40600,1258
|
|
20240308,100900,13519607350,40650,40650,40650,40600,315
|
|
20240308,100800,13506813450,40600,40550,40650,40550,2311
|
|
20240308,100700,13412982250,40550,40550,40600,40550,656
|
|
20240308,100600,13386375150,40550,40650,40650,40550,1637
|
|
20240308,100500,13319947300,40600,40650,40700,40600,2682
|
|
20240308,100400,13210971700,40700,40750,40750,40650,578
|
|
20240308,100300,13187445000,40700,40700,40750,40650,635
|
|
20240308,100200,13161601400,40700,40800,40800,40650,3506
|
|
20240308,100100,13018790950,40800,40800,40850,40750,1271
|
|
20240308,100000,12966937000,40800,40800,40850,40750,3165
|
|
20240308,095900,12837828150,40750,40800,40800,40700,5819
|
|
20240308,095800,12600869350,40800,40750,40800,40700,708
|
|
20240308,095700,12572018300,40750,40700,40750,40700,399
|
|
20240308,095600,12555767450,40750,40750,40800,40700,802
|
|
20240308,095500,12523086750,40750,40750,40800,40750,1893
|
|
20240308,095400,12445940750,40750,40800,40800,40750,776
|
|
20240308,095300,12414299150,40800,40800,40850,40750,518
|
|
20240308,095200,12393180050,40850,40800,40850,40750,1203
|
|
20240308,095100,12344097550,40800,40850,40850,40750,1024
|
|
20240308,095000,12302321150,40800,40650,40850,40650,3736
|
|
20240308,094900,12150045350,40650,40700,40750,40650,1055
|
|
20240308,094800,12107088100,40700,40700,40750,40700,807
|
|
20240308,094700,12074239800,40700,40500,40700,40500,2332
|
|
20240308,094600,11979538500,40550,40450,40550,40400,1100
|
|
20240308,094500,11934984750,40450,40500,40550,40450,2739
|
|
20240308,094400,11824115150,40500,40500,40550,40450,5234
|
|
20240308,094300,11612196950,40500,40500,40550,40450,2012
|
|
20240308,094200,11530782100,40500,40550,40600,40500,2820
|
|
20240308,094100,11416522750,40550,40600,40600,40450,7796
|
|
20240308,094000,11100618350,40600,40600,40650,40550,577
|
|
20240308,093900,11077193500,40600,40650,40650,40600,2977
|
|
20240308,093800,10956287150,40600,40600,40700,40600,2671
|
|
20240308,093700,10847721950,40600,40700,40750,40600,2533
|
|
20240308,093600,10744674450,40750,40800,40850,40700,2990
|
|
20240308,093500,10622773550,40750,41000,41000,40750,10384
|
|
20240308,093400,10197970900,41000,41000,41000,40950,3794
|
|
20240308,093300,10042475100,41000,40950,41000,40950,2302
|
|
20240308,093200,9948181200,41000,41000,41050,40950,6317
|
|
20240308,093100,9689189300,41000,40850,41000,40850,10078
|
|
20240308,093000,9276535100,40850,40900,40900,40850,410
|
|
20240308,092900,9259771450,40900,40900,40900,40850,849
|
|
20240308,092800,9225066900,40850,40950,40950,40850,1533
|
|
20240308,092700,9162351850,40950,40850,41000,40750,7395
|
|
20240308,092600,8860078700,40900,40800,40950,40800,3163
|
|
20240308,092500,8730771650,40850,40800,40900,40750,4241
|
|
20240308,092400,8557583350,40800,40800,40850,40800,2943
|
|
20240308,092300,8437502700,40750,40850,40900,40750,5111
|
|
20240308,092200,8228762900,40850,40850,40850,40800,3018
|
|
20240308,092100,8105498700,40800,40750,40800,40750,2158
|
|
20240308,092000,8017511650,40750,40850,40850,40700,4578
|
|
20240308,091900,7830954050,40850,40800,40850,40750,4752
|
|
20240308,091800,7637058250,40800,40900,40950,40800,3824
|
|
20240308,091700,7480731300,40950,41000,41000,40900,4479
|
|
20240308,091600,7297260050,41000,40900,41050,40850,9991
|
|
20240308,091500,6888105050,40900,41050,41050,40850,4522
|
|
20240308,091400,6703017400,41000,41000,41100,40900,9314
|
|
20240308,091300,6320841150,41000,41000,41050,41000,3552
|
|
20240308,091200,6175124450,41000,40800,41050,40750,6675
|
|
20240308,091100,5902124000,40800,41000,41000,40750,7370
|
|
20240308,091000,5600954100,41000,41050,41100,40950,18093
|
|
20240308,090900,4858153350,41000,40800,41050,40700,28911
|
|
20240308,090800,3674850300,40750,40750,40800,40700,6806
|
|
20240308,090700,3397369550,40750,40700,40800,40700,6558
|
|
20240308,090600,3130186950,40750,40550,40750,40550,8502
|
|
20240308,090500,2784477600,40550,40400,40550,40400,6322
|
|
20240308,090400,2528584700,40400,40500,40550,40400,6291
|
|
20240308,090300,2273948250,40500,40700,40750,40450,13849
|
|
20240308,090200,1712143150,40700,40600,40750,40600,6973
|
|
20240308,090100,1428450200,40650,40700,40700,40550,9592
|
|
20240308,090000,1038756150,40700,40950,40950,40550,25378
|