616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,191200,123758979350,32550,32550,32550,32550,0
|
|
20240308,191100,123758979350,32550,32550,32550,32550,0
|
|
20240308,191000,123758979350,32550,32550,32550,32550,0
|
|
20240308,190900,123758979350,32550,32550,32550,32550,0
|
|
20240308,190800,123758979350,32550,32550,32550,32550,0
|
|
20240308,190700,123758979350,32550,32550,32550,32550,0
|
|
20240308,190600,123758979350,32550,32550,32550,32550,0
|
|
20240308,190500,123758979350,32550,32550,32550,32550,0
|
|
20240308,190400,123758979350,32550,32550,32550,32550,0
|
|
20240308,190300,123758979350,32550,32550,32550,32550,0
|
|
20240308,190200,123758979350,32550,32550,32550,32550,0
|
|
20240308,190100,123758979350,32550,32550,32550,32550,0
|
|
20240308,190000,123758979350,32550,32550,32550,32550,0
|
|
20240308,185900,123758979350,32550,32550,32550,32550,0
|
|
20240308,185800,123758979350,32550,32550,32550,32550,0
|
|
20240308,185700,123758979350,32550,32550,32550,32550,0
|
|
20240308,185600,123758979350,32550,32550,32550,32550,0
|
|
20240308,185500,123758979350,32550,32550,32550,32550,0
|
|
20240308,185400,123758979350,32550,32550,32550,32550,0
|
|
20240308,185300,123758979350,32550,32550,32550,32550,0
|
|
20240308,185200,123758979350,32550,32550,32550,32550,0
|
|
20240308,185100,123758979350,32550,32550,32550,32550,0
|
|
20240308,185000,123758979350,32550,32550,32550,32550,0
|
|
20240308,184900,123758979350,32550,32550,32550,32550,0
|
|
20240308,184800,123758979350,32550,32550,32550,32550,0
|
|
20240308,184700,123758979350,32550,32550,32550,32550,0
|
|
20240308,184600,123758979350,32550,32550,32550,32550,0
|
|
20240308,184500,123758979350,32550,32550,32550,32550,0
|
|
20240308,184400,123758979350,32550,32550,32550,32550,0
|
|
20240308,184300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,184200,123758979350,32550,32550,32550,32550,0
|
|
20240308,184100,123758979350,32550,32550,32550,32550,0
|
|
20240308,184000,123758979350,32550,32550,32550,32550,0
|
|
20240308,183900,123758979350,32550,32550,32550,32550,0
|
|
20240308,183800,123758979350,32550,32550,32550,32550,0
|
|
20240308,183700,123758979350,32550,32550,32550,32550,0
|
|
20240308,183600,123758979350,32550,32550,32550,32550,0
|
|
20240308,183500,123758979350,32550,32550,32550,32550,0
|
|
20240308,183400,123758979350,32550,32550,32550,32550,0
|
|
20240308,183300,123758979350,32550,32550,32550,32550,0
|
|
20240308,183200,123758979350,32550,32550,32550,32550,0
|
|
20240308,183100,123758979350,32550,32550,32550,32550,0
|
|
20240308,183000,123758979350,32550,32550,32550,32550,0
|
|
20240308,182900,123758979350,32550,32550,32550,32550,0
|
|
20240308,182800,123758979350,32550,32550,32550,32550,0
|
|
20240308,182700,123758979350,32550,32550,32550,32550,0
|
|
20240308,182600,123758979350,32550,32550,32550,32550,0
|
|
20240308,182500,123758979350,32550,32550,32550,32550,0
|
|
20240308,182400,123758979350,32550,32550,32550,32550,0
|
|
20240308,182300,123758979350,32550,32550,32550,32550,0
|
|
20240308,182200,123758979350,32550,32550,32550,32550,0
|
|
20240308,182100,123758979350,32550,32550,32550,32550,0
|
|
20240308,182000,123758979350,32550,32550,32550,32550,0
|
|
20240308,181900,123758979350,32550,32550,32550,32550,0
|
|
20240308,181800,123758979350,32550,32550,32550,32550,0
|
|
20240308,181700,123758979350,32550,32550,32550,32550,0
|
|
20240308,181600,123758979350,32550,32550,32550,32550,0
|
|
20240308,181500,123758979350,32550,32550,32550,32550,0
|
|
20240308,181400,123758979350,32550,32550,32550,32550,0
|
|
20240308,181300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,181200,123758979350,32550,32550,32550,32550,0
|
|
20240308,181100,123758979350,32550,32550,32550,32550,0
|
|
20240308,181000,123758979350,32550,32550,32550,32550,0
|
|
20240308,180900,123758979350,32550,32550,32550,32550,0
|
|
20240308,180800,123758979350,32550,32550,32550,32550,0
|
|
20240308,180700,123758979350,32550,32550,32550,32550,0
|
|
20240308,180600,123758979350,32550,32550,32550,32550,0
|
|
20240308,180500,123758979350,32550,32550,32550,32550,0
|
|
20240308,180400,123758979350,32550,32550,32550,32550,0
|
|
20240308,180300,123758979350,32550,32550,32550,32550,0
|
|
20240308,180200,123758979350,32550,32550,32550,32550,0
|
|
20240308,180100,123758979350,32550,32550,32550,32550,0
|
|
20240308,180000,123758979350,32550,32550,32550,32550,0
|
|
20240308,175900,123758979350,32550,32550,32550,32550,0
|
|
20240308,175800,123758979350,32550,32550,32550,32550,0
|
|
20240308,175700,123758979350,32550,32550,32550,32550,0
|
|
20240308,175600,123758979350,32550,32550,32550,32550,0
|
|
20240308,175500,123758979350,32550,32550,32550,32550,0
|
|
20240308,175400,123758979350,32550,32550,32550,32550,0
|
|
20240308,175300,123758979350,32550,32550,32550,32550,0
|
|
20240308,175200,123758979350,32550,32550,32550,32550,0
|
|
20240308,175100,123758979350,32550,32550,32550,32550,0
|
|
20240308,175000,123758979350,32550,32550,32550,32550,0
|
|
20240308,174900,123758979350,32550,32550,32550,32550,0
|
|
20240308,174800,123758979350,32550,32550,32550,32550,0
|
|
20240308,174700,123758979350,32550,32550,32550,32550,0
|
|
20240308,174600,123758979350,32550,32550,32550,32550,0
|
|
20240308,174500,123758979350,32550,32550,32550,32550,0
|
|
20240308,174400,123758979350,32550,32550,32550,32550,0
|
|
20240308,174300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,174200,123758979350,32550,32550,32550,32550,0
|
|
20240308,174100,123758979350,32550,32550,32550,32550,0
|
|
20240308,174000,123758979350,32550,32550,32550,32550,0
|
|
20240308,173900,123758979350,32550,32550,32550,32550,0
|
|
20240308,173800,123758979350,32550,32550,32550,32550,0
|
|
20240308,173700,123758979350,32550,32550,32550,32550,0
|
|
20240308,173600,123758979350,32550,32550,32550,32550,0
|
|
20240308,173500,123758979350,32550,32550,32550,32550,0
|
|
20240308,173400,123758979350,32550,32550,32550,32550,0
|
|
20240308,173300,123758979350,32550,32550,32550,32550,0
|
|
20240308,173200,123758979350,32550,32550,32550,32550,0
|
|
20240308,173100,123758979350,32550,32550,32550,32550,0
|
|
20240308,173000,123758979350,32550,32550,32550,32550,0
|
|
20240308,172900,123758979350,32550,32550,32550,32550,0
|
|
20240308,172800,123758979350,32550,32550,32550,32550,0
|
|
20240308,172700,123758979350,32550,32550,32550,32550,0
|
|
20240308,172600,123758979350,32550,32550,32550,32550,0
|
|
20240308,172500,123758979350,32550,32550,32550,32550,0
|
|
20240308,172400,123758979350,32550,32550,32550,32550,0
|
|
20240308,172300,123758979350,32550,32550,32550,32550,0
|
|
20240308,172200,123758979350,32550,32550,32550,32550,0
|
|
20240308,172100,123758979350,32550,32550,32550,32550,0
|
|
20240308,172000,123758979350,32550,32550,32550,32550,0
|
|
20240308,171900,123758979350,32550,32550,32550,32550,0
|
|
20240308,171800,123758979350,32550,32550,32550,32550,0
|
|
20240308,171700,123758979350,32550,32550,32550,32550,0
|
|
20240308,171600,123758979350,32550,32550,32550,32550,0
|
|
20240308,171500,123758979350,32550,32550,32550,32550,0
|
|
20240308,171400,123758979350,32550,32550,32550,32550,0
|
|
20240308,171300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,171200,123758979350,32550,32550,32550,32550,0
|
|
20240308,171100,123758979350,32550,32550,32550,32550,0
|
|
20240308,171000,123758979350,32550,32550,32550,32550,0
|
|
20240308,170900,123758979350,32550,32550,32550,32550,0
|
|
20240308,170800,123758979350,32550,32550,32550,32550,0
|
|
20240308,170700,123758979350,32550,32550,32550,32550,0
|
|
20240308,170600,123758979350,32550,32550,32550,32550,0
|
|
20240308,170500,123758979350,32550,32550,32550,32550,0
|
|
20240308,170400,123758979350,32550,32550,32550,32550,0
|
|
20240308,170300,123758979350,32550,32550,32550,32550,0
|
|
20240308,170200,123758979350,32550,32550,32550,32550,0
|
|
20240308,170100,123758979350,32550,32550,32550,32550,0
|
|
20240308,170000,123758979350,32550,32550,32550,32550,0
|
|
20240308,165900,123758979350,32550,32550,32550,32550,0
|
|
20240308,165800,123758979350,32550,32550,32550,32550,0
|
|
20240308,165700,123758979350,32550,32550,32550,32550,0
|
|
20240308,165600,123758979350,32550,32550,32550,32550,0
|
|
20240308,165500,123758979350,32550,32550,32550,32550,0
|
|
20240308,165400,123758979350,32550,32550,32550,32550,0
|
|
20240308,165300,123758979350,32550,32550,32550,32550,0
|
|
20240308,165200,123758979350,32550,32550,32550,32550,0
|
|
20240308,165100,123758979350,32550,32550,32550,32550,0
|
|
20240308,165000,123758979350,32550,32550,32550,32550,0
|
|
20240308,164900,123758979350,32550,32550,32550,32550,0
|
|
20240308,164800,123758979350,32550,32550,32550,32550,0
|
|
20240308,164700,123758979350,32550,32550,32550,32550,0
|
|
20240308,164600,123758979350,32550,32550,32550,32550,0
|
|
20240308,164500,123758979350,32550,32550,32550,32550,0
|
|
20240308,164400,123758979350,32550,32550,32550,32550,0
|
|
20240308,164300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,164200,123758979350,32550,32550,32550,32550,0
|
|
20240308,164100,123758979350,32550,32550,32550,32550,0
|
|
20240308,164000,123758979350,32550,32550,32550,32550,0
|
|
20240308,163900,123758979350,32550,32550,32550,32550,0
|
|
20240308,163800,123758979350,32550,32550,32550,32550,0
|
|
20240308,163700,123758979350,32550,32550,32550,32550,0
|
|
20240308,163600,123758979350,32550,32550,32550,32550,0
|
|
20240308,163500,123758979350,32550,32550,32550,32550,0
|
|
20240308,163400,123758979350,32550,32550,32550,32550,0
|
|
20240308,163300,123758979350,32550,32550,32550,32550,0
|
|
20240308,163200,123758979350,32550,32550,32550,32550,0
|
|
20240308,163100,123758979350,32550,32550,32550,32550,0
|
|
20240308,163000,123758979350,32550,32550,32550,32550,0
|
|
20240308,162900,123758979350,32550,32550,32550,32550,0
|
|
20240308,162800,123758979350,32550,32550,32550,32550,0
|
|
20240308,162700,123758979350,32550,32550,32550,32550,0
|
|
20240308,162600,123758979350,32550,32550,32550,32550,0
|
|
20240308,162500,123758979350,32550,32550,32550,32550,0
|
|
20240308,162400,123758979350,32550,32550,32550,32550,0
|
|
20240308,162300,123758979350,32550,32550,32550,32550,0
|
|
20240308,162200,123758979350,32550,32550,32550,32550,0
|
|
20240308,162100,123758979350,32550,32550,32550,32550,0
|
|
20240308,162000,123758979350,32550,32550,32550,32550,0
|
|
20240308,161900,123758979350,32550,32550,32550,32550,0
|
|
20240308,161800,123758979350,32550,32550,32550,32550,0
|
|
20240308,161700,123758979350,32550,32550,32550,32550,0
|
|
20240308,161600,123758979350,32550,32550,32550,32550,0
|
|
20240308,161500,123758979350,32550,32550,32550,32550,0
|
|
20240308,161400,123758979350,32550,32550,32550,32550,0
|
|
20240308,161300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,161200,123758979350,32550,32550,32550,32550,0
|
|
20240308,161100,123758979350,32550,32550,32550,32550,0
|
|
20240308,161000,123758979350,32550,32550,32550,32550,0
|
|
20240308,160900,123758979350,32550,32550,32550,32550,0
|
|
20240308,160800,123758979350,32550,32550,32550,32550,0
|
|
20240308,160700,123758979350,32550,32550,32550,32550,0
|
|
20240308,160600,123758979350,32550,32550,32550,32550,0
|
|
20240308,160500,123758979350,32550,32550,32550,32550,0
|
|
20240308,160400,123758979350,32550,32550,32550,32550,0
|
|
20240308,160300,123758979350,32550,32550,32550,32550,0
|
|
20240308,160200,123758979350,32550,32550,32550,32550,0
|
|
20240308,160100,123758979350,32550,32550,32550,32550,0
|
|
20240308,160000,123758979350,32550,32550,32550,32550,0
|
|
20240308,155900,123758979350,32550,32550,32550,32550,0
|
|
20240308,155800,123758979350,32550,32550,32550,32550,0
|
|
20240308,155700,123758979350,32550,32550,32550,32550,0
|
|
20240308,155600,123758979350,32550,32550,32550,32550,0
|
|
20240308,155500,123758979350,32550,32550,32550,32550,0
|
|
20240308,155400,123758979350,32550,32550,32550,32550,0
|
|
20240308,155300,123758979350,32550,32550,32550,32550,0
|
|
20240308,155200,123758979350,32550,32550,32550,32550,0
|
|
20240308,155100,123758979350,32550,32550,32550,32550,0
|
|
20240308,155000,123758979350,32550,32550,32550,32550,0
|
|
20240308,154900,123758979350,32550,32550,32550,32550,0
|
|
20240308,154800,123758979350,32550,32550,32550,32550,0
|
|
20240308,154700,123758979350,32550,32550,32550,32550,0
|
|
20240308,154600,123758979350,32550,32550,32550,32550,0
|
|
20240308,154500,123758979350,32550,32550,32550,32550,0
|
|
20240308,154400,123758979350,32550,32550,32550,32550,0
|
|
20240308,154300,123758979350,32550,32550,32550,32550,27811
|
|
20240308,154200,123758979350,32550,32550,32550,32550,0
|
|
20240308,154100,123758979350,32550,32550,32550,32550,0
|
|
20240308,154000,123758979350,32550,32550,32550,32550,0
|
|
20240308,153900,123758979350,32550,32550,32550,32550,0
|
|
20240308,153800,123758979350,32550,32550,32550,32550,0
|
|
20240308,153700,123758979350,32550,32550,32550,32550,0
|
|
20240308,153600,123758979350,32550,32550,32550,32550,0
|
|
20240308,153500,123758979350,32550,32550,32550,32550,0
|
|
20240308,153400,123758979350,32550,32550,32550,32550,0
|
|
20240308,153300,123758979350,32550,32550,32550,32550,0
|
|
20240308,153200,123758979350,32550,32550,32550,32550,0
|
|
20240308,153100,123758979350,32550,32550,32550,32550,0
|
|
20240308,153000,123758979350,32550,32550,32550,32550,27811
|
|
20240308,152900,122853731300,32250,32250,32250,32250,0
|
|
20240308,152800,122853731300,32250,32250,32250,32250,0
|
|
20240308,152700,122853731300,32250,32250,32250,32250,0
|
|
20240308,152600,122853731300,32250,32250,32250,32250,0
|
|
20240308,152500,122853731300,32250,32250,32250,32250,0
|
|
20240308,152400,122853731300,32250,32250,32250,32250,0
|
|
20240308,152300,122853731300,32250,32250,32250,32250,0
|
|
20240308,152200,122853731300,32250,32250,32250,32250,0
|
|
20240308,152100,122853731300,32250,32250,32250,32250,0
|
|
20240308,152000,122853731300,32250,32250,32250,32250,0
|
|
20240308,151900,122853731300,32250,32500,32500,32200,7121
|
|
20240308,151800,122623281150,32450,32550,32600,32200,10045
|
|
20240308,151700,122297933350,32550,32500,32650,32450,7116
|
|
20240308,151600,122066272350,32500,32650,32700,32350,8478
|
|
20240308,151500,121790527450,32700,32500,32700,32450,5792
|
|
20240308,151400,121602055600,32500,32700,32800,32300,25890
|
|
20240308,151300,120759706750,32700,32850,32950,32700,8332
|
|
20240308,151200,120486380550,32850,32900,33000,32850,9657
|
|
20240308,151100,120168192850,32950,32850,32950,32750,4326
|
|
20240308,151000,120025908500,32850,32900,32900,32750,6839
|
|
20240308,150900,119801378550,32900,33150,33200,32800,14792
|
|
20240308,150800,119313290300,33150,32850,33150,32750,37207
|
|
20240308,150700,118087195150,32850,32950,33000,32850,19420
|
|
20240308,150600,117447078900,32950,32850,33000,32750,32763
|
|
20240308,150500,116369195700,32850,32550,32850,32500,27126
|
|
20240308,150400,115482610650,32500,32450,32600,32400,7646
|
|
20240308,150300,115233813450,32450,32400,32450,32150,7201
|
|
20240308,150200,115000768550,32400,32450,32500,32400,1790
|
|
20240308,150100,114942697750,32450,32400,32450,32250,5548
|
|
20240308,150000,114763304000,32400,32400,32500,32400,2648
|
|
20240308,145900,114677432950,32350,32400,32450,32350,4567
|
|
20240308,145800,114529442850,32400,32600,32600,32400,6770
|
|
20240308,145700,114309253950,32550,32500,32600,32500,7130
|
|
20240308,145600,114077177600,32550,32500,32550,32400,4651
|
|
20240308,145500,113926071300,32500,32400,32550,32300,6066
|
|
20240308,145400,113729206350,32350,32400,32550,32350,11205
|
|
20240308,145300,113365513800,32350,32350,32400,32300,3366
|
|
20240308,145200,113256601800,32350,32150,32450,32150,13064
|
|
20240308,145100,112834050300,32150,32250,32250,32150,3261
|
|
20240308,145000,112729151650,32250,32200,32250,32150,2408
|
|
20240308,144900,112651624000,32250,32250,32300,32200,1909
|
|
20240308,144800,112590094900,32250,32250,32350,32200,6904
|
|
20240308,144700,112367201800,32250,32100,32250,32000,5777
|
|
20240308,144600,112181472400,32050,32000,32050,31950,1162
|
|
20240308,144500,112144276350,32000,31950,32100,31800,5129
|
|
20240308,144400,111980545900,31950,32050,32100,31900,2704
|
|
20240308,144300,111893971750,32100,32000,32200,31950,3988
|
|
20240308,144200,111766099200,31950,32100,32150,31900,7819
|
|
20240308,144100,111515665300,32100,32250,32250,32050,8240
|
|
20240308,144000,111251095800,32200,32500,32500,32200,8015
|
|
20240308,143900,110992254500,32500,32500,32500,32300,14857
|
|
20240308,143800,110510233400,32500,32150,32500,32150,36851
|
|
20240308,143700,109319042000,32150,32100,32200,32100,4678
|
|
20240308,143600,109168563350,32150,32200,32200,32100,3910
|
|
20240308,143500,109042890350,32150,32050,32200,32000,6764
|
|
20240308,143400,108825608950,32100,32050,32100,32000,2387
|
|
20240308,143300,108749095450,32050,31950,32050,31950,4282
|
|
20240308,143200,108612051750,32000,31950,32000,31950,1176
|
|
20240308,143100,108574460400,31950,31950,32000,31950,1587
|
|
20240308,143000,108523738150,31900,32050,32050,31900,5121
|
|
20240308,142900,108360234100,32050,32100,32150,31900,6675
|
|
20240308,142800,108146526450,32050,31900,32200,31850,25793
|
|
20240308,142700,107319763950,31900,31800,31900,31800,6285
|
|
20240308,142600,107119558050,31750,31750,31850,31700,2492
|
|
20240308,142500,107040359700,31800,31750,31800,31700,5455
|
|
20240308,142400,106867014300,31750,31750,31750,31700,581
|
|
20240308,142300,106848582900,31750,31700,31750,31600,3654
|
|
20240308,142200,106732892150,31750,31650,31750,31600,5346
|
|
20240308,142100,106563441700,31650,31600,31650,31550,1886
|
|
20240308,142000,106503844550,31600,31550,31600,31550,525
|
|
20240308,141900,106487274750,31550,31550,31600,31550,705
|
|
20240308,141800,106465023250,31600,31600,31600,31550,1003
|
|
20240308,141700,106433360400,31600,31550,31600,31550,2866
|
|
20240308,141600,106342838400,31550,31600,31600,31550,544
|
|
20240308,141500,106325657100,31600,31600,31600,31550,1272
|
|
20240308,141400,106285472500,31600,31650,31700,31600,1600
|
|
20240308,141300,106234866150,31650,31600,31700,31600,464
|
|
20240308,141200,106220178500,31600,31700,31700,31600,723
|
|
20240308,141100,106197288600,31700,31500,31700,31500,3119
|
|
20240308,141000,106098648300,31500,31450,31600,31450,3023
|
|
20240308,140900,106003375350,31450,31500,31500,31450,1344
|
|
20240308,140800,105961059150,31550,31550,31600,31500,669
|
|
20240308,140700,105939972200,31550,31600,31600,31550,980
|
|
20240308,140600,105909047250,31600,31550,31600,31550,372
|
|
20240308,140500,105897306950,31550,31600,31650,31550,345
|
|
20240308,140400,105886420200,31550,31550,31600,31550,545
|
|
20240308,140300,105869204200,31550,31550,31600,31500,746
|
|
20240308,140200,105845674100,31500,31550,31550,31500,592
|
|
20240308,140100,105827003050,31550,31450,31550,31400,1014
|
|
20240308,140000,105795087000,31400,31400,31450,31400,1272
|
|
20240308,135900,105755145650,31400,31450,31450,31400,838
|
|
20240308,135800,105728805650,31450,31500,31550,31450,1415
|
|
20240308,135700,105684221750,31500,31450,31550,31450,789
|
|
20240308,135600,105659372250,31500,31550,31550,31450,1897
|
|
20240308,135500,105599646300,31500,31550,31550,31500,1077
|
|
20240308,135400,105565699100,31550,31500,31550,31500,697
|
|
20240308,135300,105543725550,31500,31600,31650,31500,2265
|
|
20240308,135200,105472221600,31600,31650,31700,31600,1252
|
|
20240308,135100,105432602400,31650,31650,31700,31650,1772
|
|
20240308,135000,105376473450,31650,31700,31700,31600,3464
|
|
20240308,134900,105266714150,31600,31500,31750,31500,10956
|
|
20240308,134800,104920090250,31450,31400,31500,31350,3078
|
|
20240308,134700,104823341800,31350,31500,31500,31350,676
|
|
20240308,134600,104802122850,31500,31400,31500,31400,1404
|
|
20240308,134500,104757928150,31500,31300,31500,31300,1211
|
|
20240308,134400,104719847000,31500,31300,31500,31250,2612
|
|
20240308,134300,104637834400,31250,31250,31300,31250,1059
|
|
20240308,134200,104604738600,31300,31300,31300,31250,586
|
|
20240308,134100,104586399300,31300,31350,31350,31300,456
|
|
20240308,134000,104572119750,31350,31250,31350,31250,280
|
|
20240308,133900,104563361750,31250,31350,31350,31250,1246
|
|
20240308,133800,104524365900,31350,31400,31400,31300,482
|
|
20240308,133700,104509268100,31400,31400,31450,31300,1021
|
|
20240308,133600,104477239250,31450,31400,31450,31350,562
|
|
20240308,133500,104459586900,31450,31500,31500,31400,389
|
|
20240308,133400,104447363500,31450,31450,31500,31400,2631
|
|
20240308,133300,104364629900,31450,31450,31450,31400,395
|
|
20240308,133200,104352217350,31450,31400,31500,31400,2970
|
|
20240308,133100,104258822100,31400,31400,31450,31300,554
|
|
20240308,133000,104241448000,31450,31400,31450,31350,1106
|
|
20240308,132900,104206727250,31400,31200,31400,31200,368
|
|
20240308,132800,104195202550,31150,31450,31450,31100,2910
|
|
20240308,132700,104104074150,31400,31250,31450,31250,3026
|
|
20240308,132600,104009007750,31350,31150,31350,31100,4248
|
|
20240308,132500,103876143350,31150,31150,31150,31050,1967
|
|
20240308,132400,103814985500,31150,31100,31200,31100,600
|
|
20240308,132300,103796303700,31200,31100,31200,31100,1096
|
|
20240308,132200,103762188850,31150,31200,31250,31100,670
|
|
20240308,132100,103741305750,31200,31200,31200,31150,207
|
|
20240308,132000,103734852950,31150,31200,31250,31150,727
|
|
20240308,131900,103712192450,31250,31250,31250,31150,156
|
|
20240308,131800,103707323750,31250,31250,31250,31100,744
|
|
20240308,131700,103684117000,31250,31050,31250,31000,1490
|
|
20240308,131600,103637731850,31000,31050,31150,31000,3811
|
|
20240308,131500,103519437950,31100,31050,31150,31000,1255
|
|
20240308,131400,103480476350,31150,31050,31150,31050,785
|
|
20240308,131300,103456060600,31050,31050,31150,31050,933
|
|
20240308,131200,103427082150,31050,31150,31150,31050,2420
|
|
20240308,131100,103351912900,31100,31200,31200,31100,2591
|
|
20240308,131000,103271274050,31200,31200,31250,31150,1144
|
|
20240308,130900,103235584850,31250,31300,31300,31200,520
|
|
20240308,130800,103219335000,31250,31250,31300,31200,242
|
|
20240308,130700,103211768550,31250,31250,31300,31200,274
|
|
20240308,130600,103203205850,31200,31300,31300,31200,93
|
|
20240308,130500,103200298950,31300,31350,31400,31200,620
|
|
20240308,130400,103180890100,31200,31250,31350,31150,1499
|
|
20240308,130300,103134030500,31150,31150,31250,31150,640
|
|
20240308,130200,103114060300,31200,31200,31200,31050,723
|
|
20240308,130100,103091569900,31200,31100,31250,31050,2980
|
|
20240308,130000,102998892550,31150,31150,31200,31050,1778
|
|
20240308,125900,102943571100,31150,31200,31200,31100,1257
|
|
20240308,125800,102904422200,31100,31200,31250,31100,2296
|
|
20240308,125700,102832960100,31200,31200,31250,31100,1075
|
|
20240308,125600,102799431700,31150,31200,31200,31100,1424
|
|
20240308,125500,102755076250,31200,31200,31200,31150,255
|
|
20240308,125400,102747132450,31200,31150,31250,31100,1754
|
|
20240308,125300,102692509050,31150,31350,31350,31050,4336
|
|
20240308,125200,102557298150,31300,31400,31450,31300,3607
|
|
20240308,125100,102444156600,31400,31550,31550,31400,1972
|
|
20240308,125000,102382101450,31550,31450,31550,31450,652
|
|
20240308,124900,102361577100,31450,31350,31500,31350,918
|
|
20240308,124800,102332729050,31400,31550,31600,31350,1968
|
|
20240308,124700,102270850050,31550,31550,31600,31500,1411
|
|
20240308,124600,102226309950,31550,31550,31650,31500,1615
|
|
20240308,124500,102175360600,31550,31550,31650,31550,6547
|
|
20240308,124400,101968532900,31500,31450,31550,31450,2483
|
|
20240308,124300,101890334450,31450,31300,31500,31300,4785
|
|
20240308,124200,101740014800,31350,31250,31350,31250,627
|
|
20240308,124100,101720383850,31300,31300,31300,31300,522
|
|
20240308,124000,101704045250,31300,31300,31350,31250,1144
|
|
20240308,123900,101668234250,31300,31300,31300,31250,922
|
|
20240308,123800,101639382900,31250,31250,31300,31200,792
|
|
20240308,123700,101614609000,31200,31200,31300,31150,1658
|
|
20240308,123600,101562847850,31200,31300,31300,31200,1051
|
|
20240308,123500,101529997700,31300,31350,31350,31250,2142
|
|
20240308,123400,101462924900,31350,31250,31350,31200,1049
|
|
20240308,123300,101430097100,31250,31050,31250,31050,3086
|
|
20240308,123200,101333823650,31100,31000,31100,31000,1872
|
|
20240308,123100,101275693550,31000,30900,31000,30900,1022
|
|
20240308,123000,101244067100,30950,30800,30950,30750,7687
|
|
20240308,122900,101007109800,30800,31050,31050,30750,15291
|
|
20240308,122800,100534014600,31000,31050,31100,31000,1460
|
|
20240308,122700,100488707050,31050,31050,31050,31000,7155
|
|
20240308,122600,100266709900,31050,31200,31200,31050,8308
|
|
20240308,122500,100008562000,31150,31150,31200,31100,866
|
|
20240308,122400,99981585750,31200,31200,31200,31150,1934
|
|
20240308,122300,99921300250,31200,31200,31250,31200,250
|
|
20240308,122200,99913496650,31250,31250,31250,31150,1495
|
|
20240308,122100,99866830250,31250,31250,31350,31200,1340
|
|
20240308,122000,99824922850,31250,31200,31250,31150,1350
|
|
20240308,121900,99782799600,31150,31150,31200,31100,1582
|
|
20240308,121800,99733517550,31200,31100,31200,31050,6123
|
|
20240308,121700,99543043900,31100,31300,31300,31100,10100
|
|
20240308,121600,99228342400,31300,31250,31300,31250,2217
|
|
20240308,121500,99159059600,31250,31350,31350,31250,2808
|
|
20240308,121400,99071251700,31300,31350,31400,31300,1361
|
|
20240308,121300,99028586300,31350,31300,31350,31250,3449
|
|
20240308,121200,98920650200,31300,31300,31350,31200,7767
|
|
20240308,121100,98677667800,31350,31450,31500,31350,9426
|
|
20240308,121000,98381633800,31450,31500,31500,31450,1617
|
|
20240308,120900,98330758000,31500,31600,31600,31450,2086
|
|
20240308,120800,98265031250,31600,31500,31600,31500,567
|
|
20240308,120700,98247142600,31500,31500,31550,31500,1351
|
|
20240308,120600,98204559600,31500,31550,31550,31500,1583
|
|
20240308,120500,98154689450,31550,31550,31600,31500,1278
|
|
20240308,120400,98114349550,31550,31500,31600,31500,1211
|
|
20240308,120300,98076145900,31550,31500,31600,31500,1208
|
|
20240308,120200,98038072300,31500,31550,31600,31500,1739
|
|
20240308,120100,97983213400,31500,31600,31600,31500,1477
|
|
20240308,120000,97936614700,31600,31600,31600,31550,659
|
|
20240308,115900,97915806850,31550,31600,31650,31550,1470
|
|
20240308,115800,97869352900,31650,31600,31650,31550,1554
|
|
20240308,115700,97820257700,31550,31550,31650,31500,2924
|
|
20240308,115600,97727952200,31500,31500,31600,31450,9387
|
|
20240308,115500,97432407750,31500,31650,31700,31500,8749
|
|
20240308,115400,97155931350,31700,31750,31750,31650,1538
|
|
20240308,115300,97107185200,31700,31750,31800,31700,423
|
|
20240308,115200,97093752650,31750,31650,31750,31650,1147
|
|
20240308,115100,97057398250,31650,31700,31800,31650,1811
|
|
20240308,115000,96999970150,31650,31750,31750,31650,1690
|
|
20240308,114900,96946390050,31750,31750,31750,31700,1730
|
|
20240308,114800,96891515900,31750,31850,31850,31700,1385
|
|
20240308,114700,96847537600,31850,31800,31850,31750,1662
|
|
20240308,114600,96794688650,31800,31750,31800,31750,638
|
|
20240308,114500,96774427700,31800,31800,31850,31750,580
|
|
20240308,114400,96755996250,31800,31800,31800,31750,1423
|
|
20240308,114300,96710746200,31800,31800,31850,31750,347
|
|
20240308,114200,96699707850,31900,31700,31900,31650,4089
|
|
20240308,114100,96569858750,31700,31800,31800,31700,2863
|
|
20240308,114000,96479080550,31800,31800,31800,31700,1254
|
|
20240308,113900,96439290550,31800,31800,31800,31750,2823
|
|
20240308,113800,96349633900,31750,31750,31850,31750,1631
|
|
20240308,113700,96297814850,31750,31850,31900,31750,4622
|
|
20240308,113600,96150756050,31850,31800,31900,31800,994
|
|
20240308,113500,96119080200,31850,31900,31900,31800,1041
|
|
20240308,113400,96085926400,31900,31950,31950,31850,1388
|
|
20240308,113300,96041645300,31950,31900,31950,31900,824
|
|
20240308,113200,96015347200,31900,31900,31900,31850,332
|
|
20240308,113100,96004767650,31900,31850,31900,31850,942
|
|
20240308,113000,95974752500,31850,31900,31950,31850,855
|
|
20240308,112900,95947478750,31900,31900,31900,31800,1558
|
|
20240308,112800,95897860600,31850,31900,31900,31850,1076
|
|
20240308,112700,95863575900,31900,31950,32000,31900,557
|
|
20240308,112600,95845791400,32000,31900,32000,31850,1514
|
|
20240308,112500,95797521150,31850,31950,31950,31850,782
|
|
20240308,112400,95772596550,31950,31900,31950,31850,833
|
|
20240308,112300,95746023700,31950,31800,31950,31800,3328
|
|
20240308,112200,95640089900,31800,31850,31900,31750,3933
|
|
20240308,112100,95514970150,31850,31950,31950,31850,11686
|
|
20240308,112000,95142207650,31950,32000,32000,31950,1196
|
|
20240308,111900,95103952900,32000,31900,32000,31900,805
|
|
20240308,111800,95078218550,32000,31900,32050,31800,2814
|
|
20240308,111700,94988611750,31900,31900,32050,31900,10265
|
|
20240308,111600,94660308250,31900,31800,31900,31750,2479
|
|
20240308,111500,94581387500,31850,31750,31850,31700,4299
|
|
20240308,111400,94444854400,31750,31850,31900,31750,3820
|
|
20240308,111300,94323396650,31800,31900,31900,31800,4391
|
|
20240308,111200,94183576800,31850,31850,31950,31800,2761
|
|
20240308,111100,94095629600,31850,32000,32000,31850,5861
|
|
20240308,111000,93908504150,32000,32050,32050,31950,4329
|
|
20240308,110900,93770022850,32050,32100,32100,32000,1784
|
|
20240308,110800,93712840300,32000,32150,32200,32000,2751
|
|
20240308,110700,93624640700,32150,32300,32350,32100,2203
|
|
20240308,110600,93553733600,32350,32250,32350,32250,2444
|
|
20240308,110500,93474787050,32250,32300,32300,32150,1914
|
|
20240308,110400,93413132050,32300,32250,32300,32200,2524
|
|
20240308,110300,93331668950,32200,32050,32350,32050,4574
|
|
20240308,110200,93184562450,32050,32100,32150,32000,3824
|
|
20240308,110100,93062051900,32100,32100,32150,32000,5793
|
|
20240308,110000,92876279600,32100,32400,32500,32100,13894
|
|
20240308,105900,92427247150,32450,32450,32500,32300,4917
|
|
20240308,105800,92267868450,32450,32650,32750,32450,14136
|
|
20240308,105700,91806890250,32650,32550,32700,32450,14620
|
|
20240308,105600,91330169150,32500,32400,32550,32400,3730
|
|
20240308,105500,91209104450,32400,32400,32500,32300,3843
|
|
20240308,105400,91084495350,32350,32400,32400,32300,2643
|
|
20240308,105300,90999068150,32400,32450,32450,32350,4044
|
|
20240308,105200,90868005550,32450,32250,32550,32150,8138
|
|
20240308,105100,90604594850,32250,32600,32600,32250,14179
|
|
20240308,105000,90144597550,32600,32400,32650,32350,14808
|
|
20240308,104900,89663153600,32400,32500,32550,32350,16829
|
|
20240308,104800,89117507400,32550,32300,32700,32300,36782
|
|
20240308,104700,87920344400,32350,32300,32400,32300,17466
|
|
20240308,104600,87355573650,32300,32000,32400,32000,12279
|
|
20240308,104500,86959961950,32000,32000,32050,31950,1282
|
|
20240308,104400,86918941950,32050,31900,32050,31850,1172
|
|
20240308,104300,86881518800,31900,31950,32000,31850,903
|
|
20240308,104200,86852716600,31950,31900,32050,31900,1762
|
|
20240308,104100,86796412600,31900,32050,32100,31850,3312
|
|
20240308,104000,86690445950,32100,32100,32150,32000,3589
|
|
20240308,103900,86575251500,32100,31950,32100,31900,2927
|
|
20240308,103800,86481510100,31950,31850,31950,31800,2959
|
|
20240308,103700,86387303400,31850,31800,31850,31700,2426
|
|
20240308,103600,86310223850,31750,32050,32100,31700,9150
|
|
20240308,103500,86018678850,32100,32150,32150,31950,9638
|
|
20240308,103400,85709701600,32100,32200,32250,32100,4165
|
|
20240308,103300,85575905650,32100,32300,32350,32100,11843
|
|
20240308,103200,85194480200,32250,31900,32400,31850,35388
|
|
20240308,103100,84055370950,31900,31850,31900,31800,510
|
|
20240308,103000,84039128350,31800,31850,31950,31800,1565
|
|
20240308,102900,83989216200,31900,31750,31950,31700,3952
|
|
20240308,102800,83863440850,31750,31650,31750,31650,992
|
|
20240308,102700,83832006250,31650,31800,31850,31650,1496
|
|
20240308,102600,83784559750,31800,31750,32000,31750,3249
|
|
20240308,102500,83680957900,31750,31700,31800,31600,1178
|
|
20240308,102400,83643620400,31650,31650,31850,31600,1860
|
|
20240308,102300,83584703800,31700,31800,31850,31600,2375
|
|
20240308,102200,83509399250,31850,31900,31950,31750,5181
|
|
20240308,102100,83344403200,31950,31950,32000,31900,4760
|
|
20240308,102000,83192305250,31950,32100,32100,31900,3378
|
|
20240308,101900,83084234250,32100,32000,32100,31900,5957
|
|
20240308,101800,82893576650,32000,31850,32000,31850,3569
|
|
20240308,101700,82779645750,31850,31800,31950,31750,2236
|
|
20240308,101600,82708345600,31750,31850,31850,31750,1382
|
|
20240308,101500,82664386900,31800,31900,31900,31750,3524
|
|
20240308,101400,82552219400,31900,31900,32000,31850,4087
|
|
20240308,101300,82421753650,31900,31900,32100,31850,12548
|
|
20240308,101200,82020527600,31900,31700,31900,31650,6473
|
|
20240308,101100,81814617300,31700,31700,31800,31700,2404
|
|
20240308,101000,81738316100,31700,31450,31800,31450,6258
|
|
20240308,100900,81540025200,31500,31500,31500,31350,3919
|
|
20240308,100800,81416963750,31450,31400,31550,31400,5770
|
|
20240308,100700,81235582600,31450,31600,31650,31400,13897
|
|
20240308,100600,80798021550,31600,31750,31750,31600,4096
|
|
20240308,100500,80668401750,31800,31850,31850,31700,740
|
|
20240308,100400,80644886950,31850,31650,31900,31550,5148
|
|
20240308,100300,80481466350,31600,31750,31800,31600,3152
|
|
20240308,100200,80381591600,31750,31750,31850,31650,2648
|
|
20240308,100100,80297537700,31700,31600,31700,31550,4803
|
|
20240308,100000,80145734350,31600,31750,31850,31600,5993
|
|
20240308,095900,79956077400,31750,31700,31850,31650,3308
|
|
20240308,095800,79851127400,31700,31750,31750,31650,4734
|
|
20240308,095700,79701165750,31800,31700,31850,31700,3545
|
|
20240308,095600,79588521350,31800,31850,31900,31600,5805
|
|
20240308,095500,79404444700,31850,32000,32000,31850,3223
|
|
20240308,095400,79301630700,32000,31900,32000,31900,5907
|
|
20240308,095300,79112968100,32000,31800,32200,31800,18212
|
|
20240308,095200,78530093050,31800,31850,31850,31650,6257
|
|
20240308,095100,78331219050,31800,31750,31850,31700,6101
|
|
20240308,095000,78137225450,31750,31800,31850,31700,8204
|
|
20240308,094900,77876655400,31800,31650,31950,31550,16128
|
|
20240308,094800,77364588500,31700,31400,31700,31400,13576
|
|
20240308,094700,76935489500,31400,31350,31500,31100,36011
|
|
20240308,094600,75809423800,31450,31800,31800,31400,50472
|
|
20240308,094500,74215461000,31800,31900,31950,31800,6162
|
|
20240308,094400,74019173000,31850,32200,32250,31800,16684
|
|
20240308,094300,73485989600,32200,32400,32400,32050,13769
|
|
20240308,094200,73042413750,32350,32500,32550,32300,16273
|
|
20240308,094100,72514528050,32450,32600,32600,32400,31323
|
|
20240308,094000,71496039350,32550,31850,32600,31850,49059
|
|
20240308,093900,69911106600,31850,31700,31950,31650,6689
|
|
20240308,093800,69698588300,31750,31950,31950,31700,10350
|
|
20240308,093700,69369025450,31950,31650,31950,31550,11371
|
|
20240308,093600,69008119400,31650,31750,31750,31550,16090
|
|
20240308,093500,68499495300,31750,31850,31900,31600,26300
|
|
20240308,093400,67665938050,31900,31850,32000,31800,10924
|
|
20240308,093300,67317290150,31850,32150,32200,31550,57132
|
|
20240308,093200,65496952500,32200,32300,32350,32000,26099
|
|
20240308,093100,64658678000,32300,32200,32500,32050,36875
|
|
20240308,093000,63469991500,32150,32500,33150,32100,100907
|
|
20240308,092900,60180166100,32700,33300,33850,32500,167881
|
|
20240308,092800,54568957850,33300,32600,33450,32500,131362
|
|
20240308,092700,50216250300,32600,32400,32900,32350,28837
|
|
20240308,092600,49273490500,32400,32650,32700,32250,15218
|
|
20240308,092500,48779661900,32650,32750,32850,32050,50063
|
|
20240308,092400,47158043750,32750,32150,33150,32050,131006
|
|
20240308,092300,42866297350,32150,32400,32400,32000,19641
|
|
20240308,092200,42233552950,32400,32350,32650,32200,39810
|
|
20240308,092100,40941495450,32500,32500,32600,32200,34014
|
|
20240308,092000,39840159650,32400,32100,32700,31900,62162
|
|
20240308,091900,37826437500,32050,31800,32150,31700,9578
|
|
20240308,091800,37520236050,31800,31850,32500,31800,55577
|
|
20240308,091700,35731196600,31850,31550,32050,31350,31930
|
|
20240308,091600,34720690550,31600,31850,31850,31500,11720
|
|
20240308,091500,34350084750,31850,31600,32150,31450,23050
|
|
20240308,091400,33615663900,31650,31800,31800,31350,27828
|
|
20240308,091300,32737483550,31750,31950,31950,31550,22207
|
|
20240308,091200,32032534100,31950,32250,32550,31650,49948
|
|
20240308,091100,30425308950,32250,31450,32250,31450,69770
|
|
20240308,091000,28199815350,31500,31650,31900,31300,50961
|
|
20240308,090900,26589990050,31700,32300,32550,31200,95633
|
|
20240308,090800,23533656550,32350,32750,33000,32100,145464
|
|
20240308,090700,18800553800,33300,33300,33300,33300,0
|
|
20240308,090600,18800553800,33300,33300,33300,33300,0
|
|
20240308,090500,18800553800,33300,31600,33300,31550,220775
|
|
20240308,090400,11647795900,31550,30950,31850,30650,80548
|
|
20240308,090300,9125461650,30950,31000,31400,30750,62660
|
|
20240308,090200,7177215300,30900,31200,31500,30750,79727
|
|
20240308,090100,4704633300,31200,30550,31200,30150,74806
|
|
20240308,090000,2416382750,30550,30300,30650,30050,77968
|