617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,191300,7548290200,26400,26400,26400,26400,0
|
|
20240308,191200,7548290200,26400,26400,26400,26400,0
|
|
20240308,191100,7548290200,26400,26400,26400,26400,0
|
|
20240308,191000,7548290200,26400,26400,26400,26400,0
|
|
20240308,190900,7548290200,26400,26400,26400,26400,0
|
|
20240308,190800,7548290200,26400,26400,26400,26400,0
|
|
20240308,190700,7548290200,26400,26400,26400,26400,0
|
|
20240308,190600,7548290200,26400,26400,26400,26400,0
|
|
20240308,190500,7548290200,26400,26400,26400,26400,0
|
|
20240308,190400,7548290200,26400,26400,26400,26400,0
|
|
20240308,190300,7548290200,26400,26400,26400,26400,0
|
|
20240308,190200,7548290200,26400,26400,26400,26400,0
|
|
20240308,190100,7548290200,26400,26400,26400,26400,0
|
|
20240308,190000,7548290200,26400,26400,26400,26400,0
|
|
20240308,185900,7548290200,26400,26400,26400,26400,0
|
|
20240308,185800,7548290200,26400,26400,26400,26400,0
|
|
20240308,185700,7548290200,26400,26400,26400,26400,0
|
|
20240308,185600,7548290200,26400,26400,26400,26400,0
|
|
20240308,185500,7548290200,26400,26400,26400,26400,0
|
|
20240308,185400,7548290200,26400,26400,26400,26400,0
|
|
20240308,185300,7548290200,26400,26400,26400,26400,0
|
|
20240308,185200,7548290200,26400,26400,26400,26400,0
|
|
20240308,185100,7548290200,26400,26400,26400,26400,0
|
|
20240308,185000,7548290200,26400,26400,26400,26400,0
|
|
20240308,184900,7548290200,26400,26400,26400,26400,0
|
|
20240308,184800,7548290200,26400,26400,26400,26400,0
|
|
20240308,184700,7548290200,26400,26400,26400,26400,0
|
|
20240308,184600,7548290200,26400,26400,26400,26400,0
|
|
20240308,184500,7548290200,26400,26400,26400,26400,0
|
|
20240308,184400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,184300,7548290200,26400,26400,26400,26400,0
|
|
20240308,184200,7548290200,26400,26400,26400,26400,0
|
|
20240308,184100,7548290200,26400,26400,26400,26400,0
|
|
20240308,184000,7548290200,26400,26400,26400,26400,0
|
|
20240308,183900,7548290200,26400,26400,26400,26400,0
|
|
20240308,183800,7548290200,26400,26400,26400,26400,0
|
|
20240308,183700,7548290200,26400,26400,26400,26400,0
|
|
20240308,183600,7548290200,26400,26400,26400,26400,0
|
|
20240308,183500,7548290200,26400,26400,26400,26400,0
|
|
20240308,183400,7548290200,26400,26400,26400,26400,0
|
|
20240308,183300,7548290200,26400,26400,26400,26400,0
|
|
20240308,183200,7548290200,26400,26400,26400,26400,0
|
|
20240308,183100,7548290200,26400,26400,26400,26400,0
|
|
20240308,183000,7548290200,26400,26400,26400,26400,0
|
|
20240308,182900,7548290200,26400,26400,26400,26400,0
|
|
20240308,182800,7548290200,26400,26400,26400,26400,0
|
|
20240308,182700,7548290200,26400,26400,26400,26400,0
|
|
20240308,182600,7548290200,26400,26400,26400,26400,0
|
|
20240308,182500,7548290200,26400,26400,26400,26400,0
|
|
20240308,182400,7548290200,26400,26400,26400,26400,0
|
|
20240308,182300,7548290200,26400,26400,26400,26400,0
|
|
20240308,182200,7548290200,26400,26400,26400,26400,0
|
|
20240308,182100,7548290200,26400,26400,26400,26400,0
|
|
20240308,182000,7548290200,26400,26400,26400,26400,0
|
|
20240308,181900,7548290200,26400,26400,26400,26400,0
|
|
20240308,181800,7548290200,26400,26400,26400,26400,0
|
|
20240308,181700,7548290200,26400,26400,26400,26400,0
|
|
20240308,181600,7548290200,26400,26400,26400,26400,0
|
|
20240308,181500,7548290200,26400,26400,26400,26400,0
|
|
20240308,181400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,181300,7548290200,26400,26400,26400,26400,0
|
|
20240308,181200,7548290200,26400,26400,26400,26400,0
|
|
20240308,181100,7548290200,26400,26400,26400,26400,0
|
|
20240308,181000,7548290200,26400,26400,26400,26400,0
|
|
20240308,180900,7548290200,26400,26400,26400,26400,0
|
|
20240308,180800,7548290200,26400,26400,26400,26400,0
|
|
20240308,180700,7548290200,26400,26400,26400,26400,0
|
|
20240308,180600,7548290200,26400,26400,26400,26400,0
|
|
20240308,180500,7548290200,26400,26400,26400,26400,0
|
|
20240308,180400,7548290200,26400,26400,26400,26400,0
|
|
20240308,180300,7548290200,26400,26400,26400,26400,0
|
|
20240308,180200,7548290200,26400,26400,26400,26400,0
|
|
20240308,180100,7548290200,26400,26400,26400,26400,0
|
|
20240308,180000,7548290200,26400,26400,26400,26400,0
|
|
20240308,175900,7548290200,26400,26400,26400,26400,0
|
|
20240308,175800,7548290200,26400,26400,26400,26400,0
|
|
20240308,175700,7548290200,26400,26400,26400,26400,0
|
|
20240308,175600,7548290200,26400,26400,26400,26400,0
|
|
20240308,175500,7548290200,26400,26400,26400,26400,0
|
|
20240308,175400,7548290200,26400,26400,26400,26400,0
|
|
20240308,175300,7548290200,26400,26400,26400,26400,0
|
|
20240308,175200,7548290200,26400,26400,26400,26400,0
|
|
20240308,175100,7548290200,26400,26400,26400,26400,0
|
|
20240308,175000,7548290200,26400,26400,26400,26400,0
|
|
20240308,174900,7548290200,26400,26400,26400,26400,0
|
|
20240308,174800,7548290200,26400,26400,26400,26400,0
|
|
20240308,174700,7548290200,26400,26400,26400,26400,0
|
|
20240308,174600,7548290200,26400,26400,26400,26400,0
|
|
20240308,174500,7548290200,26400,26400,26400,26400,0
|
|
20240308,174400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,174300,7548290200,26400,26400,26400,26400,0
|
|
20240308,174200,7548290200,26400,26400,26400,26400,0
|
|
20240308,174100,7548290200,26400,26400,26400,26400,0
|
|
20240308,174000,7548290200,26400,26400,26400,26400,0
|
|
20240308,173900,7548290200,26400,26400,26400,26400,0
|
|
20240308,173800,7548290200,26400,26400,26400,26400,0
|
|
20240308,173700,7548290200,26400,26400,26400,26400,0
|
|
20240308,173600,7548290200,26400,26400,26400,26400,0
|
|
20240308,173500,7548290200,26400,26400,26400,26400,0
|
|
20240308,173400,7548290200,26400,26400,26400,26400,0
|
|
20240308,173300,7548290200,26400,26400,26400,26400,0
|
|
20240308,173200,7548290200,26400,26400,26400,26400,0
|
|
20240308,173100,7548290200,26400,26400,26400,26400,0
|
|
20240308,173000,7548290200,26400,26400,26400,26400,0
|
|
20240308,172900,7548290200,26400,26400,26400,26400,0
|
|
20240308,172800,7548290200,26400,26400,26400,26400,0
|
|
20240308,172700,7548290200,26400,26400,26400,26400,0
|
|
20240308,172600,7548290200,26400,26400,26400,26400,0
|
|
20240308,172500,7548290200,26400,26400,26400,26400,0
|
|
20240308,172400,7548290200,26400,26400,26400,26400,0
|
|
20240308,172300,7548290200,26400,26400,26400,26400,0
|
|
20240308,172200,7548290200,26400,26400,26400,26400,0
|
|
20240308,172100,7548290200,26400,26400,26400,26400,0
|
|
20240308,172000,7548290200,26400,26400,26400,26400,0
|
|
20240308,171900,7548290200,26400,26400,26400,26400,0
|
|
20240308,171800,7548290200,26400,26400,26400,26400,0
|
|
20240308,171700,7548290200,26400,26400,26400,26400,0
|
|
20240308,171600,7548290200,26400,26400,26400,26400,0
|
|
20240308,171500,7548290200,26400,26400,26400,26400,0
|
|
20240308,171400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,171300,7548290200,26400,26400,26400,26400,0
|
|
20240308,171200,7548290200,26400,26400,26400,26400,0
|
|
20240308,171100,7548290200,26400,26400,26400,26400,0
|
|
20240308,171000,7548290200,26400,26400,26400,26400,0
|
|
20240308,170900,7548290200,26400,26400,26400,26400,0
|
|
20240308,170800,7548290200,26400,26400,26400,26400,0
|
|
20240308,170700,7548290200,26400,26400,26400,26400,0
|
|
20240308,170600,7548290200,26400,26400,26400,26400,0
|
|
20240308,170500,7548290200,26400,26400,26400,26400,0
|
|
20240308,170400,7548290200,26400,26400,26400,26400,0
|
|
20240308,170300,7548290200,26400,26400,26400,26400,0
|
|
20240308,170200,7548290200,26400,26400,26400,26400,0
|
|
20240308,170100,7548290200,26400,26400,26400,26400,0
|
|
20240308,170000,7548290200,26400,26400,26400,26400,0
|
|
20240308,165900,7548290200,26400,26400,26400,26400,0
|
|
20240308,165800,7548290200,26400,26400,26400,26400,0
|
|
20240308,165700,7548290200,26400,26400,26400,26400,0
|
|
20240308,165600,7548290200,26400,26400,26400,26400,0
|
|
20240308,165500,7548290200,26400,26400,26400,26400,0
|
|
20240308,165400,7548290200,26400,26400,26400,26400,0
|
|
20240308,165300,7548290200,26400,26400,26400,26400,0
|
|
20240308,165200,7548290200,26400,26400,26400,26400,0
|
|
20240308,165100,7548290200,26400,26400,26400,26400,0
|
|
20240308,165000,7548290200,26400,26400,26400,26400,0
|
|
20240308,164900,7548290200,26400,26400,26400,26400,0
|
|
20240308,164800,7548290200,26400,26400,26400,26400,0
|
|
20240308,164700,7548290200,26400,26400,26400,26400,0
|
|
20240308,164600,7548290200,26400,26400,26400,26400,0
|
|
20240308,164500,7548290200,26400,26400,26400,26400,0
|
|
20240308,164400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,164300,7548290200,26400,26400,26400,26400,0
|
|
20240308,164200,7548290200,26400,26400,26400,26400,0
|
|
20240308,164100,7548290200,26400,26400,26400,26400,0
|
|
20240308,164000,7548290200,26400,26400,26400,26400,0
|
|
20240308,163900,7548290200,26400,26400,26400,26400,0
|
|
20240308,163800,7548290200,26400,26400,26400,26400,0
|
|
20240308,163700,7548290200,26400,26400,26400,26400,0
|
|
20240308,163600,7548290200,26400,26400,26400,26400,0
|
|
20240308,163500,7548290200,26400,26400,26400,26400,0
|
|
20240308,163400,7548290200,26400,26400,26400,26400,0
|
|
20240308,163300,7548290200,26400,26400,26400,26400,0
|
|
20240308,163200,7548290200,26400,26400,26400,26400,0
|
|
20240308,163100,7548290200,26400,26400,26400,26400,0
|
|
20240308,163000,7548290200,26400,26400,26400,26400,0
|
|
20240308,162900,7548290200,26400,26400,26400,26400,0
|
|
20240308,162800,7548290200,26400,26400,26400,26400,0
|
|
20240308,162700,7548290200,26400,26400,26400,26400,0
|
|
20240308,162600,7548290200,26400,26400,26400,26400,0
|
|
20240308,162500,7548290200,26400,26400,26400,26400,0
|
|
20240308,162400,7548290200,26400,26400,26400,26400,0
|
|
20240308,162300,7548290200,26400,26400,26400,26400,0
|
|
20240308,162200,7548290200,26400,26400,26400,26400,0
|
|
20240308,162100,7548290200,26400,26400,26400,26400,0
|
|
20240308,162000,7548290200,26400,26400,26400,26400,0
|
|
20240308,161900,7548290200,26400,26400,26400,26400,0
|
|
20240308,161800,7548290200,26400,26400,26400,26400,0
|
|
20240308,161700,7548290200,26400,26400,26400,26400,0
|
|
20240308,161600,7548290200,26400,26400,26400,26400,0
|
|
20240308,161500,7548290200,26400,26400,26400,26400,0
|
|
20240308,161400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,161300,7548290200,26400,26400,26400,26400,0
|
|
20240308,161200,7548290200,26400,26400,26400,26400,0
|
|
20240308,161100,7548290200,26400,26400,26400,26400,0
|
|
20240308,161000,7548290200,26400,26400,26400,26400,0
|
|
20240308,160900,7548290200,26400,26400,26400,26400,0
|
|
20240308,160800,7548290200,26400,26400,26400,26400,0
|
|
20240308,160700,7548290200,26400,26400,26400,26400,0
|
|
20240308,160600,7548290200,26400,26400,26400,26400,0
|
|
20240308,160500,7548290200,26400,26400,26400,26400,0
|
|
20240308,160400,7548290200,26400,26400,26400,26400,0
|
|
20240308,160300,7548290200,26400,26400,26400,26400,0
|
|
20240308,160200,7548290200,26400,26400,26400,26400,0
|
|
20240308,160100,7548290200,26400,26400,26400,26400,0
|
|
20240308,160000,7548290200,26400,26400,26400,26400,0
|
|
20240308,155900,7548290200,26400,26400,26400,26400,0
|
|
20240308,155800,7548290200,26400,26400,26400,26400,0
|
|
20240308,155700,7548290200,26400,26400,26400,26400,0
|
|
20240308,155600,7548290200,26400,26400,26400,26400,0
|
|
20240308,155500,7548290200,26400,26400,26400,26400,0
|
|
20240308,155400,7548290200,26400,26400,26400,26400,0
|
|
20240308,155300,7548290200,26400,26400,26400,26400,0
|
|
20240308,155200,7548290200,26400,26400,26400,26400,0
|
|
20240308,155100,7548290200,26400,26400,26400,26400,0
|
|
20240308,155000,7548290200,26400,26400,26400,26400,0
|
|
20240308,154900,7548290200,26400,26400,26400,26400,0
|
|
20240308,154800,7548290200,26400,26400,26400,26400,0
|
|
20240308,154700,7548290200,26400,26400,26400,26400,0
|
|
20240308,154600,7548290200,26400,26400,26400,26400,0
|
|
20240308,154500,7548290200,26400,26400,26400,26400,0
|
|
20240308,154400,7548290200,26400,26400,26400,26400,2155
|
|
20240308,154300,7548290200,26400,26400,26400,26400,0
|
|
20240308,154200,7548290200,26400,26400,26400,26400,0
|
|
20240308,154100,7548290200,26400,26400,26400,26400,0
|
|
20240308,154000,7548290200,26400,26400,26400,26400,0
|
|
20240308,153900,7548290200,26400,26400,26400,26400,0
|
|
20240308,153800,7548290200,26400,26400,26400,26400,0
|
|
20240308,153700,7548290200,26400,26400,26400,26400,0
|
|
20240308,153600,7548290200,26400,26400,26400,26400,0
|
|
20240308,153500,7548290200,26400,26400,26400,26400,0
|
|
20240308,153400,7548290200,26400,26400,26400,26400,0
|
|
20240308,153300,7548290200,26400,26400,26400,26400,0
|
|
20240308,153200,7548290200,26400,26400,26400,26400,0
|
|
20240308,153100,7548290200,26400,26400,26400,26400,0
|
|
20240308,153000,7548290200,26400,26400,26400,26400,2155
|
|
20240308,152900,7491398200,26450,26450,26450,26450,0
|
|
20240308,152800,7491398200,26450,26450,26450,26450,0
|
|
20240308,152700,7491398200,26450,26450,26450,26450,0
|
|
20240308,152600,7491398200,26450,26450,26450,26450,0
|
|
20240308,152500,7491398200,26450,26450,26450,26450,0
|
|
20240308,152400,7491398200,26450,26450,26450,26450,0
|
|
20240308,152300,7491398200,26450,26450,26450,26450,0
|
|
20240308,152200,7491398200,26450,26450,26450,26450,0
|
|
20240308,152100,7491398200,26450,26450,26450,26450,0
|
|
20240308,152000,7491398200,26450,26450,26450,26450,0
|
|
20240308,151900,7491398200,26450,26350,26450,26350,437
|
|
20240308,151800,7479847350,26450,26450,26450,26350,32
|
|
20240308,151700,7479002250,26350,26400,26450,26350,552
|
|
20240308,151600,7464427600,26350,26400,26400,26350,190
|
|
20240308,151500,7459411700,26400,26450,26450,26400,478
|
|
20240308,151400,7446771500,26450,26450,26450,26400,1251
|
|
20240308,151300,7413735300,26400,26450,26450,26400,2323
|
|
20240308,151200,7352369400,26400,26350,26400,26350,2980
|
|
20240308,151100,7273697800,26400,26350,26400,26300,188
|
|
20240308,151000,7268737050,26350,26400,26400,26350,490
|
|
20240308,150900,7255819450,26400,26350,26400,26350,645
|
|
20240308,150800,7238807250,26350,26400,26400,26350,461
|
|
20240308,150700,7226639200,26400,26350,26400,26300,455
|
|
20240308,150600,7214628250,26350,26400,26400,26350,784
|
|
20240308,150500,7193950600,26400,26400,26400,26400,166
|
|
20240308,150400,7189568200,26400,26400,26400,26300,156
|
|
20240308,150300,7185452650,26400,26400,26400,26350,553
|
|
20240308,150200,7170858550,26400,26400,26400,26350,541
|
|
20240308,150100,7156583750,26400,26400,26400,26350,443
|
|
20240308,150000,7144889650,26400,26350,26400,26350,331
|
|
20240308,145900,7136163700,26350,26350,26350,26300,577
|
|
20240308,145800,7120960250,26350,26400,26400,26350,507
|
|
20240308,145700,7107594750,26400,26300,26400,26300,484
|
|
20240308,145600,7094823400,26350,26350,26400,26250,577
|
|
20240308,145500,7079606600,26350,26300,26400,26300,526
|
|
20240308,145400,7065743950,26350,26350,26400,26250,229
|
|
20240308,145300,7059707500,26350,26350,26400,26300,498
|
|
20240308,145200,7046583000,26350,26350,26400,26300,561
|
|
20240308,145100,7031804400,26350,26350,26350,26250,617
|
|
20240308,145000,7015571250,26350,26350,26350,26350,551
|
|
20240308,144900,7001052400,26350,26350,26350,26350,143
|
|
20240308,144800,6997284350,26350,26400,26400,26300,602
|
|
20240308,144700,6981420150,26350,26350,26400,26300,511
|
|
20240308,144600,6967939300,26350,26300,26400,26300,942
|
|
20240308,144500,6943122950,26300,26300,26350,26250,689
|
|
20240308,144400,6924993100,26300,26350,26350,26150,2975
|
|
20240308,144300,6847035900,26300,26350,26350,26300,269
|
|
20240308,144200,6839949900,26350,26350,26350,26300,424
|
|
20240308,144100,6828778900,26350,26400,26400,26250,968
|
|
20240308,144000,6803277200,26400,26400,26400,26350,1587
|
|
20240308,143900,6761433950,26350,26400,26400,26350,1292
|
|
20240308,143800,6727367400,26400,26400,26400,26350,289
|
|
20240308,143700,6719741300,26400,26400,26400,26350,582
|
|
20240308,143600,6704379350,26350,26350,26400,26350,456
|
|
20240308,143500,6692344050,26300,26400,26400,26300,687
|
|
20240308,143400,6674228450,26400,26350,26400,26350,453
|
|
20240308,143300,6662291100,26350,26350,26350,26350,492
|
|
20240308,143200,6649326900,26350,26350,26350,26350,313
|
|
20240308,143100,6641079350,26350,26350,26350,26350,603
|
|
20240308,143000,6625190300,26300,26350,26350,26300,404
|
|
20240308,142900,6614553400,26350,26300,26350,26300,499
|
|
20240308,142800,6601409850,26350,26350,26350,26300,591
|
|
20240308,142700,6585840200,26350,26350,26350,26300,216
|
|
20240308,142600,6580153200,26300,26300,26350,26250,263
|
|
20240308,142500,6573236600,26300,26300,26300,26200,520
|
|
20240308,142400,6559562700,26300,26300,26300,26200,1544
|
|
20240308,142300,6519059150,26300,26250,26300,26250,553
|
|
20240308,142200,6504517250,26300,26250,26300,26250,264
|
|
20240308,142100,6497580000,26250,26250,26250,26200,300
|
|
20240308,142000,6489706750,26250,26250,26300,26150,373
|
|
20240308,141900,6479930550,26250,26200,26250,26200,762
|
|
20240308,141800,6459935700,26250,26200,26250,26150,703
|
|
20240308,141700,6441508150,26250,26250,26250,26150,660
|
|
20240308,141600,6424211550,26250,26250,26300,26200,497
|
|
20240308,141500,6411156400,26300,26350,26350,26150,665
|
|
20240308,141400,6393711150,26300,26350,26350,26200,206
|
|
20240308,141300,6388289850,26350,26300,26350,26250,512
|
|
20240308,141200,6374821400,26300,26300,26300,26150,483
|
|
20240308,141100,6362124000,26300,26250,26300,26150,716
|
|
20240308,141000,6343349600,26250,26250,26300,26200,157
|
|
20240308,140900,6339225600,26300,26250,26300,26200,568
|
|
20240308,140800,6324306050,26250,26250,26300,26200,624
|
|
20240308,140700,6307904900,26200,26300,26300,26200,601
|
|
20240308,140600,6292116550,26300,26300,26350,26250,590
|
|
20240308,140500,6276602700,26300,26350,26350,26250,431
|
|
20240308,140400,6265267000,26350,26350,26400,26200,1087
|
|
20240308,140300,6236685700,26400,26400,26400,26350,590
|
|
20240308,140200,6221134700,26400,26400,26400,26300,645
|
|
20240308,140100,6204121950,26400,26350,26400,26350,615
|
|
20240308,140000,6187889600,26400,26350,26400,26300,871
|
|
20240308,135900,6164920100,26350,26350,26350,26300,419
|
|
20240308,135800,6153893750,26300,26350,26350,26250,573
|
|
20240308,135700,6138823100,26350,26350,26400,26250,1810
|
|
20240308,135600,6091242700,26400,26350,26400,26350,627
|
|
20240308,135500,6074696550,26350,26400,26400,26300,1712
|
|
20240308,135400,6029536700,26400,26400,26400,26350,588
|
|
20240308,135300,6014037800,26400,26400,26400,26400,560
|
|
20240308,135200,5999253800,26400,26350,26400,26300,864
|
|
20240308,135100,5976470350,26350,26400,26400,26350,632
|
|
20240308,135000,5959791500,26400,26400,26400,26300,748
|
|
20240308,134900,5940078900,26350,26350,26400,26350,651
|
|
20240308,134800,5922919700,26350,26400,26400,26350,701
|
|
20240308,134700,5904439750,26400,26350,26400,26350,459
|
|
20240308,134600,5892323400,26400,26400,26400,26300,2368
|
|
20240308,134500,5829822000,26400,26350,26400,26300,1042
|
|
20240308,134400,5802368950,26350,26250,26350,26250,2520
|
|
20240308,134300,5736050550,26250,26250,26300,26200,2663
|
|
20240308,134200,5666020050,26300,26300,26300,26200,756
|
|
20240308,134100,5646179950,26300,26050,26300,26050,4742
|
|
20240308,134000,5521963650,26000,26000,26100,26000,415
|
|
20240308,133900,5511156100,26100,26100,26150,26050,819
|
|
20240308,133800,5489801800,26050,26050,26100,26050,62
|
|
20240308,133700,5488186600,26050,26000,26050,26000,89
|
|
20240308,133600,5485872400,26050,26050,26050,25950,479
|
|
20240308,133500,5473403200,26050,26100,26100,26050,1271
|
|
20240308,133400,5440259550,26200,26150,26200,26150,416
|
|
20240308,133300,5429366150,26100,26150,26150,26100,608
|
|
20240308,133200,5413467000,26100,26200,26200,26100,355
|
|
20240308,133100,5404187900,26150,26150,26200,26050,575
|
|
20240308,133000,5389161650,26200,26150,26200,26100,349
|
|
20240308,132900,5380033350,26150,26200,26200,26100,2227
|
|
20240308,132800,5321765300,26150,26050,26150,26050,1771
|
|
20240308,132700,5275524750,26000,25850,26100,25850,7575
|
|
20240308,132600,5078439650,25900,25650,25900,25600,4897
|
|
20240308,132500,4951995200,25750,25750,25750,25750,358
|
|
20240308,132400,4942776700,25700,25650,25700,25600,634
|
|
20240308,132300,4926489650,25650,25550,25650,25550,301
|
|
20240308,132200,4918769100,25600,25700,25700,25600,339
|
|
20240308,132100,4910060600,25650,25650,25650,25600,836
|
|
20240308,132000,4888627000,25600,25650,25650,25600,292
|
|
20240308,131900,4881141750,25650,25600,25650,25600,465
|
|
20240308,131800,4869221400,25650,25550,25650,25550,411
|
|
20240308,131700,4858704750,25600,25550,25600,25550,368
|
|
20240308,131600,4849286800,25600,25550,25600,25550,272
|
|
20240308,131500,4842331950,25500,25500,25500,25450,411
|
|
20240308,131400,4831856800,25500,25450,25500,25450,855
|
|
20240308,131300,4810093050,25450,25500,25500,25450,1022
|
|
20240308,131200,4784076250,25500,25500,25500,25500,151
|
|
20240308,131100,4780225750,25500,25500,25550,25500,484
|
|
20240308,131000,4767883600,25550,25550,25550,25450,8705
|
|
20240308,130900,4546021800,25600,25550,25600,25550,196
|
|
20240308,130800,4541007550,25600,25600,25600,25600,2
|
|
20240308,130700,4540956350,25600,25600,25600,25550,192
|
|
20240308,130600,4536043050,25550,25550,25600,25550,173
|
|
20240308,130500,4531619350,25550,25550,25600,25550,49
|
|
20240308,130400,4530366900,25600,25600,25600,25600,124
|
|
20240308,130300,4527192500,25600,25550,25600,25500,823
|
|
20240308,130200,4506186250,25550,25600,25600,25550,212
|
|
20240308,130100,4500759100,25600,25550,25600,25550,239
|
|
20240308,130000,4494652600,25550,25550,25550,25550,10
|
|
20240308,125900,4494397100,25550,25550,25600,25500,769
|
|
20240308,125800,4474749450,25500,25500,25500,25500,20
|
|
20240308,125700,4474239450,25550,25550,25550,25500,170
|
|
20240308,125600,4469897850,25500,25500,25550,25500,102
|
|
20240308,125500,4467296800,25550,25500,25550,25500,40
|
|
20240308,125400,4466276700,25500,25500,25550,25500,167
|
|
20240308,125300,4462014600,25500,25500,25500,25500,681
|
|
20240308,125200,4444649100,25500,25500,25550,25450,1327
|
|
20240308,125100,4410847900,25500,25500,25550,25500,1078
|
|
20240308,125000,4383353450,25500,25550,25550,25500,529
|
|
20240308,124900,4369863450,25500,25500,25550,25500,1588
|
|
20240308,124800,4329363650,25550,25550,25550,25550,15
|
|
20240308,124700,4328980400,25550,25550,25600,25500,291
|
|
20240308,124600,4321541300,25550,25550,25550,25550,500
|
|
20240308,124500,4308766300,25550,25600,25600,25550,52
|
|
20240308,124400,4307437500,25550,25550,25600,25550,1056
|
|
20240308,124300,4280451300,25550,25600,25600,25550,560
|
|
20240308,124200,4266117150,25600,25600,25650,25600,1068
|
|
20240308,124100,4238771700,25600,25600,25600,25600,41
|
|
20240308,124000,4237722100,25650,25650,25700,25650,207
|
|
20240308,123900,4232407550,25700,25650,25700,25650,95
|
|
20240308,123800,4229966100,25650,25600,25700,25600,202
|
|
20240308,123700,4224784150,25600,25650,25650,25600,84
|
|
20240308,123600,4222629600,25650,25600,25650,25600,39
|
|
20240308,123500,4221631100,25650,25650,25650,25650,16
|
|
20240308,123400,4221220700,25650,25600,25650,25600,166
|
|
20240308,123300,4216965400,25550,25650,25650,25550,511
|
|
20240308,123200,4203907750,25600,25650,25650,25600,1003
|
|
20240308,123100,4178224300,25600,25600,25600,25600,0
|
|
20240308,123000,4178224300,25600,25650,25650,25600,178
|
|
20240308,122900,4173661550,25650,25650,25650,25650,190
|
|
20240308,122800,4168788050,25600,25600,25600,25600,88
|
|
20240308,122700,4166535250,25650,25650,25650,25600,470
|
|
20240308,122600,4154496450,25650,25700,25700,25650,571
|
|
20240308,122500,4139822250,25650,25650,25700,25650,694
|
|
20240308,122400,4122020550,25600,25600,25600,25600,939
|
|
20240308,122300,4097982150,25650,25650,25650,25500,506
|
|
20240308,122200,4085072050,25700,25500,25700,25450,2087
|
|
20240308,122100,4031772950,25600,25550,25600,25550,324
|
|
20240308,122000,4023483550,25600,25550,25600,25500,1304
|
|
20240308,121900,3990140950,25600,25450,25650,25450,3058
|
|
20240308,121800,3912064600,25500,25550,25550,25500,5841
|
|
20240308,121700,3763109450,25600,25550,25600,25500,2289
|
|
20240308,121600,3704626200,25600,25600,25650,25550,967
|
|
20240308,121500,3679870950,25600,25600,25600,25600,108
|
|
20240308,121400,3677106150,25600,25600,25600,25550,60
|
|
20240308,121300,3675573000,25600,25600,25600,25600,179
|
|
20240308,121200,3670990600,25600,25650,25650,25550,779
|
|
20240308,121100,3651072050,25600,25650,25650,25600,151
|
|
20240308,121000,3647206350,25600,25650,25650,25600,156
|
|
20240308,120900,3643207800,25650,25650,25650,25600,4
|
|
20240308,120800,3643105300,25600,25650,25650,25550,347
|
|
20240308,120700,3634228500,25650,25650,25650,25650,123
|
|
20240308,120600,3631073550,25600,25650,25650,25600,49
|
|
20240308,120500,3629818600,25650,25600,25650,25600,2437
|
|
20240308,120400,3567427000,25650,25650,25650,25600,262
|
|
20240308,120300,3560717700,25650,25600,25650,25600,1257
|
|
20240308,120200,3528532650,25600,25600,25650,25600,182
|
|
20240308,120100,3523872850,25650,25650,25650,25600,281
|
|
20240308,120000,3516668750,25650,25700,25700,25650,1680
|
|
20240308,115900,3473573150,25650,25700,25700,25650,220
|
|
20240308,115800,3467929900,25700,25750,25750,25650,541
|
|
20240308,115700,3454039950,25700,25750,25800,25650,780
|
|
20240308,115600,3433991700,25700,25750,25750,25700,990
|
|
20240308,115500,3408539750,25800,25750,25800,25750,287
|
|
20240308,115400,3401143550,25750,25750,25800,25750,16
|
|
20240308,115300,3400731400,25750,25800,25800,25750,169
|
|
20240308,115200,3396373250,25800,25800,25800,25800,18
|
|
20240308,115100,3395908850,25800,25800,25850,25800,112
|
|
20240308,115000,3393019150,25800,25750,25800,25750,280
|
|
20240308,114900,3385799250,25750,25750,25750,25750,1074
|
|
20240308,114800,3358143750,25750,25800,25800,25750,161
|
|
20240308,114700,3353990700,25800,25750,25800,25750,649
|
|
20240308,114600,3337273350,25800,25800,25800,25800,34
|
|
20240308,114500,3336396150,25800,25800,25850,25800,503
|
|
20240308,114400,3323412350,25850,25800,25850,25800,66
|
|
20240308,114300,3321708800,25800,25750,25850,25750,230
|
|
20240308,114200,3315779750,25850,25800,25850,25800,993
|
|
20240308,114100,3290160000,25800,25750,25800,25700,998
|
|
20240308,114000,3264425800,25800,25750,25800,25750,259
|
|
20240308,113900,3257745050,25750,25700,25800,25700,637
|
|
20240308,113800,3241347350,25750,25750,25800,25750,758
|
|
20240308,113700,3221824200,25750,25750,25750,25700,1416
|
|
20240308,113600,3185365200,25700,25800,25800,25700,154
|
|
20240308,113500,3181399650,25700,25750,25750,25700,4850
|
|
20240308,113400,3056696200,25800,25800,25800,25750,391
|
|
20240308,113300,3046608550,25800,25850,25850,25800,229
|
|
20240308,113200,3040690800,25800,25800,25850,25750,1315
|
|
20240308,113100,3006808800,25800,25850,25850,25800,40
|
|
20240308,113000,3005776650,25850,25800,25850,25750,279
|
|
20240308,112900,2998589900,25800,25850,25850,25800,41
|
|
20240308,112800,2997531600,25850,25800,25850,25800,132
|
|
20240308,112700,2994121350,25800,25800,25800,25800,234
|
|
20240308,112600,2988084150,25850,25850,25850,25850,96
|
|
20240308,112500,2985602550,25900,25850,25900,25750,761
|
|
20240308,112400,2965955200,25850,25800,25850,25800,42
|
|
20240308,112300,2964871400,25800,25850,25850,25750,517
|
|
20240308,112200,2951556000,25850,25700,25850,25700,184
|
|
20240308,112100,2946818650,25750,25900,25900,25750,3379
|
|
20240308,112000,2859653950,25900,25850,25900,25850,58
|
|
20240308,111900,2858154550,25900,25900,25900,25850,103
|
|
20240308,111800,2855491400,25900,25850,25900,25850,112
|
|
20240308,111700,2852592650,25900,25900,25900,25900,40
|
|
20240308,111600,2851556650,25900,25900,25900,25800,139
|
|
20240308,111500,2847968400,25850,25850,25850,25850,84
|
|
20240308,111400,2845797000,25850,25850,25900,25850,198
|
|
20240308,111300,2840674850,25800,25850,25850,25800,100
|
|
20240308,111200,2838094750,25850,25850,25850,25800,59
|
|
20240308,111100,2836571500,25800,25850,25850,25800,221
|
|
20240308,111000,2830864350,25800,25850,25850,25800,124
|
|
20240308,110900,2827665000,25800,25800,25850,25750,525
|
|
20240308,110800,2814124800,25800,25800,25800,25800,2293
|
|
20240308,110700,2754965400,25800,25900,25900,25800,1936
|
|
20240308,110600,2704903100,25950,25950,25950,25900,492
|
|
20240308,110500,2692151500,26000,25950,26000,25950,1002
|
|
20240308,110400,2666149500,26000,25900,26000,25900,218
|
|
20240308,110300,2660492350,25900,25900,25900,25900,0
|
|
20240308,110200,2660492350,25900,25950,25950,25900,47
|
|
20240308,110100,2659274800,25950,25900,25950,25850,405
|
|
20240308,110000,2648801250,25900,25950,25950,25900,820
|
|
20240308,105900,2627562200,26000,25900,26000,25900,350
|
|
20240308,105800,2618485650,25950,26000,26000,25900,115
|
|
20240308,105700,2615502950,26000,26000,26000,25950,39
|
|
20240308,105600,2614490250,25950,25950,26000,25950,69
|
|
20240308,105500,2612699550,25900,25900,25950,25900,644
|
|
20240308,105400,2596018950,25900,25950,25950,25900,186
|
|
20240308,105300,2591192300,25950,25900,25950,25900,127
|
|
20240308,105200,2587898550,25950,25900,25950,25900,2
|
|
20240308,105100,2587846700,25900,25900,25900,25900,158
|
|
20240308,105000,2583754500,25900,25950,25950,25900,123
|
|
20240308,104900,2580568750,25900,25900,25950,25900,99
|
|
20240308,104800,2578003550,25900,25900,25900,25900,276
|
|
20240308,104700,2570855150,25900,26000,26000,25900,51
|
|
20240308,104600,2569533550,25900,26050,26050,25900,2044
|
|
20240308,104500,2516537450,26050,25950,26050,25950,97
|
|
20240308,104400,2514017300,26000,26000,26000,26000,32
|
|
20240308,104300,2513185300,26000,26050,26050,26000,3
|
|
20240308,104200,2513107200,25950,25950,26050,25900,1125
|
|
20240308,104100,2483937950,26000,25950,26000,25950,57
|
|
20240308,104000,2482457800,26000,25950,26000,25950,109
|
|
20240308,103900,2479625600,25950,25950,25950,25900,89
|
|
20240308,103800,2477317950,26000,26000,26000,25950,1754
|
|
20240308,103700,2431801450,25950,26000,26000,25950,238
|
|
20240308,103600,2425620350,26000,25950,26000,25950,28
|
|
20240308,103500,2424892900,25950,26050,26050,25950,318
|
|
20240308,103400,2416628050,26050,26050,26050,26000,123
|
|
20240308,103300,2413429900,26000,26050,26050,26000,94
|
|
20240308,103200,2410985700,26000,26000,26050,26000,180
|
|
20240308,103100,2406305650,26000,25950,26000,25950,477
|
|
20240308,103000,2393915250,25950,25950,26000,25950,803
|
|
20240308,102900,2373072600,26000,26050,26050,25950,227
|
|
20240308,102800,2367173250,26000,25950,26000,25950,151
|
|
20240308,102700,2363247700,25950,25950,25950,25950,219
|
|
20240308,102600,2357564650,25900,25900,25950,25900,310
|
|
20240308,102500,2349535600,25900,25950,25950,25900,1548
|
|
20240308,102400,2309402250,25950,26000,26000,25950,1079
|
|
20240308,102300,2281365650,26000,26050,26050,26000,60
|
|
20240308,102200,2279804550,26050,26050,26050,26000,1078
|
|
20240308,102100,2251774550,26050,26100,26100,26000,425
|
|
20240308,102000,2240704450,26050,26050,26050,26050,27
|
|
20240308,101900,2240001100,26100,26100,26100,26000,636
|
|
20240308,101800,2223462900,26150,26000,26150,26000,350
|
|
20240308,101700,2214358550,26000,26100,26100,26000,850
|
|
20240308,101600,2192209300,26100,26100,26150,26100,48
|
|
20240308,101500,2190956450,26150,26100,26150,26100,1692
|
|
20240308,101400,2146786700,26150,26150,26150,26100,461
|
|
20240308,101300,2134734100,26200,26200,26200,26200,176
|
|
20240308,101200,2130122900,26200,26200,26250,26200,410
|
|
20240308,101100,2119380750,26200,26300,26300,26200,21
|
|
20240308,101000,2118828550,26250,26250,26300,26250,433
|
|
20240308,100900,2107462150,26250,26250,26250,26250,131
|
|
20240308,100800,2104023400,26250,26350,26350,26250,604
|
|
20240308,100700,2088134400,26250,26350,26350,26250,58
|
|
20240308,100600,2086609450,26350,26400,26400,26350,2349
|
|
20240308,100500,2024708300,26350,26250,26350,26250,1890
|
|
20240308,100400,1974958400,26250,26200,26250,26150,676
|
|
20240308,100300,1957248900,26200,26150,26200,26100,118
|
|
20240308,100200,1954157600,26200,26100,26200,26050,793
|
|
20240308,100100,1933471350,26100,26000,26100,26000,858
|
|
20240308,100000,1911144650,26000,25900,26000,25900,173
|
|
20240308,095900,1906661450,25900,25900,26000,25850,1327
|
|
20240308,095800,1872293700,25900,26000,26000,25900,26
|
|
20240308,095700,1871618950,26000,26050,26050,26000,115
|
|
20240308,095600,1868627800,26000,25900,26050,25900,2321
|
|
20240308,095500,1808198050,25950,25950,25950,25850,253
|
|
20240308,095400,1801635600,25950,25850,25950,25800,953
|
|
20240308,095300,1777044300,25850,25800,25850,25800,389
|
|
20240308,095200,1766992750,25800,25850,25850,25800,200
|
|
20240308,095100,1761827700,25800,25900,25900,25800,3604
|
|
20240308,095000,1668666850,25850,25900,25900,25850,956
|
|
20240308,094900,1643936050,25900,25900,25900,25900,24
|
|
20240308,094800,1643314450,25850,25850,25850,25850,61
|
|
20240308,094700,1641737600,25800,25800,25850,25800,173
|
|
20240308,094600,1637272350,25800,25850,25900,25750,2653
|
|
20240308,094500,1568787950,25900,25850,25900,25800,1419
|
|
20240308,094400,1532141650,25850,25950,25950,25850,1007
|
|
20240308,094300,1506110400,25850,25950,25950,25850,758
|
|
20240308,094200,1486478500,25950,26000,26000,25950,513
|
|
20240308,094100,1473155200,26000,25950,26000,25950,136
|
|
20240308,094000,1469625650,26000,25900,26000,25900,1163
|
|
20240308,093900,1439413850,25900,25850,25900,25850,61
|
|
20240308,093800,1437836750,25900,25950,25950,25850,381
|
|
20240308,093700,1427981400,25950,25850,25950,25800,443
|
|
20240308,093600,1416516400,25850,25850,25850,25800,113
|
|
20240308,093500,1413595500,25800,25750,25800,25700,1338
|
|
20240308,093400,1379140250,25750,25700,25800,25700,445
|
|
20240308,093300,1367686150,25700,25800,25800,25700,776
|
|
20240308,093200,1347714250,25800,25750,25800,25750,311
|
|
20240308,093100,1339700600,25800,25800,25800,25750,797
|
|
20240308,093000,1319154450,25750,25850,25850,25750,791
|
|
20240308,092900,1298753000,25800,25800,25900,25750,693
|
|
20240308,092800,1280872000,25800,25750,25850,25750,777
|
|
20240308,092700,1260821600,25750,25800,25800,25700,261
|
|
20240308,092600,1254101850,25800,25700,25800,25700,337
|
|
20240308,092500,1245428200,25700,25700,25800,25600,2278
|
|
20240308,092400,1186954350,25650,25850,25900,25650,8177
|
|
20240308,092300,976600100,25850,25950,25950,25850,967
|
|
20240308,092200,951582000,25950,25900,25950,25800,2672
|
|
20240308,092100,882458900,25950,26000,26000,25950,795
|
|
20240308,092000,861819050,26000,26050,26050,25950,1770
|
|
20240308,091900,815828800,26000,26050,26050,26000,1325
|
|
20240308,091800,781378350,26050,26100,26100,26000,1782
|
|
20240308,091700,734957250,26100,26100,26150,26050,973
|
|
20240308,091600,709561300,26200,26150,26200,26100,1904
|
|
20240308,091500,659838450,26150,26200,26200,26150,897
|
|
20240308,091400,636364650,26200,26200,26300,26200,82
|
|
20240308,091300,634212450,26150,26200,26200,26100,568
|
|
20240308,091200,619353550,26200,26300,26350,26200,2399
|
|
20240308,091100,556309050,26300,26300,26350,26300,441
|
|
20240308,091000,544705850,26300,26350,26350,26200,1165
|
|
20240308,090900,514067350,26350,26300,26400,26300,326
|
|
20240308,090800,505468350,26300,26450,26450,26300,2174
|
|
20240308,090700,448143100,26400,26350,26450,26350,679
|
|
20240308,090600,430213750,26400,26350,26450,26350,1198
|
|
20240308,090500,398601650,26400,26350,26400,26350,734
|
|
20240308,090400,379243400,26350,26400,26450,26250,2041
|
|
20240308,090300,325479050,26450,26450,26500,26300,1650
|
|
20240308,090200,281896100,26500,26450,26500,26350,2377
|
|
20240308,090100,219005850,26450,26250,26450,26250,4213
|
|
20240308,090000,107904500,26250,26150,26300,26150,4120
|