659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,195500,43400042100,25500,25500,25500,25500,0
|
|
20240307,195400,43400042100,25500,25500,25500,25500,0
|
|
20240307,195300,43400042100,25500,25500,25500,25500,0
|
|
20240307,195200,43400042100,25500,25500,25500,25500,0
|
|
20240307,195100,43400042100,25500,25500,25500,25500,0
|
|
20240307,195000,43400042100,25500,25500,25500,25500,0
|
|
20240307,194900,43400042100,25500,25500,25500,25500,0
|
|
20240307,194800,43400042100,25500,25500,25500,25500,0
|
|
20240307,194700,43400042100,25500,25500,25500,25500,0
|
|
20240307,194600,43400042100,25500,25500,25500,25500,0
|
|
20240307,194500,43400042100,25500,25500,25500,25500,0
|
|
20240307,194400,43400042100,25500,25500,25500,25500,0
|
|
20240307,194300,43400042100,25500,25500,25500,25500,0
|
|
20240307,194200,43400042100,25500,25500,25500,25500,0
|
|
20240307,194100,43400042100,25500,25500,25500,25500,0
|
|
20240307,194000,43400042100,25500,25500,25500,25500,0
|
|
20240307,193900,43400042100,25500,25500,25500,25500,0
|
|
20240307,193800,43400042100,25500,25500,25500,25500,0
|
|
20240307,193700,43400042100,25500,25500,25500,25500,0
|
|
20240307,193600,43400042100,25500,25500,25500,25500,0
|
|
20240307,193500,43400042100,25500,25500,25500,25500,0
|
|
20240307,193400,43400042100,25500,25500,25500,25500,0
|
|
20240307,193300,43400042100,25500,25500,25500,25500,0
|
|
20240307,193200,43400042100,25500,25500,25500,25500,0
|
|
20240307,193100,43400042100,25500,25500,25500,25500,0
|
|
20240307,193000,43400042100,25500,25500,25500,25500,0
|
|
20240307,192900,43400042100,25500,25500,25500,25500,0
|
|
20240307,192800,43400042100,25500,25500,25500,25500,0
|
|
20240307,192700,43400042100,25500,25500,25500,25500,0
|
|
20240307,192600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,192500,43400042100,25500,25500,25500,25500,0
|
|
20240307,192400,43400042100,25500,25500,25500,25500,0
|
|
20240307,192300,43400042100,25500,25500,25500,25500,0
|
|
20240307,192200,43400042100,25500,25500,25500,25500,0
|
|
20240307,192100,43400042100,25500,25500,25500,25500,0
|
|
20240307,192000,43400042100,25500,25500,25500,25500,0
|
|
20240307,191900,43400042100,25500,25500,25500,25500,0
|
|
20240307,191800,43400042100,25500,25500,25500,25500,0
|
|
20240307,191700,43400042100,25500,25500,25500,25500,0
|
|
20240307,191600,43400042100,25500,25500,25500,25500,0
|
|
20240307,191500,43400042100,25500,25500,25500,25500,0
|
|
20240307,191400,43400042100,25500,25500,25500,25500,0
|
|
20240307,191300,43400042100,25500,25500,25500,25500,0
|
|
20240307,191200,43400042100,25500,25500,25500,25500,0
|
|
20240307,191100,43400042100,25500,25500,25500,25500,0
|
|
20240307,191000,43400042100,25500,25500,25500,25500,0
|
|
20240307,190900,43400042100,25500,25500,25500,25500,0
|
|
20240307,190800,43400042100,25500,25500,25500,25500,0
|
|
20240307,190700,43400042100,25500,25500,25500,25500,0
|
|
20240307,190600,43400042100,25500,25500,25500,25500,0
|
|
20240307,190500,43400042100,25500,25500,25500,25500,0
|
|
20240307,190400,43400042100,25500,25500,25500,25500,0
|
|
20240307,190300,43400042100,25500,25500,25500,25500,0
|
|
20240307,190200,43400042100,25500,25500,25500,25500,0
|
|
20240307,190100,43400042100,25500,25500,25500,25500,0
|
|
20240307,190000,43400042100,25500,25500,25500,25500,0
|
|
20240307,185900,43400042100,25500,25500,25500,25500,0
|
|
20240307,185800,43400042100,25500,25500,25500,25500,0
|
|
20240307,185700,43400042100,25500,25500,25500,25500,0
|
|
20240307,185600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,185500,43400042100,25500,25500,25500,25500,0
|
|
20240307,185400,43400042100,25500,25500,25500,25500,0
|
|
20240307,185300,43400042100,25500,25500,25500,25500,0
|
|
20240307,185200,43400042100,25500,25500,25500,25500,0
|
|
20240307,185100,43400042100,25500,25500,25500,25500,0
|
|
20240307,185000,43400042100,25500,25500,25500,25500,0
|
|
20240307,184900,43400042100,25500,25500,25500,25500,0
|
|
20240307,184800,43400042100,25500,25500,25500,25500,0
|
|
20240307,184700,43400042100,25500,25500,25500,25500,0
|
|
20240307,184600,43400042100,25500,25500,25500,25500,0
|
|
20240307,184500,43400042100,25500,25500,25500,25500,0
|
|
20240307,184400,43400042100,25500,25500,25500,25500,0
|
|
20240307,184300,43400042100,25500,25500,25500,25500,0
|
|
20240307,184200,43400042100,25500,25500,25500,25500,0
|
|
20240307,184100,43400042100,25500,25500,25500,25500,0
|
|
20240307,184000,43400042100,25500,25500,25500,25500,0
|
|
20240307,183900,43400042100,25500,25500,25500,25500,0
|
|
20240307,183800,43400042100,25500,25500,25500,25500,0
|
|
20240307,183700,43400042100,25500,25500,25500,25500,0
|
|
20240307,183600,43400042100,25500,25500,25500,25500,0
|
|
20240307,183500,43400042100,25500,25500,25500,25500,0
|
|
20240307,183400,43400042100,25500,25500,25500,25500,0
|
|
20240307,183300,43400042100,25500,25500,25500,25500,0
|
|
20240307,183200,43400042100,25500,25500,25500,25500,0
|
|
20240307,183100,43400042100,25500,25500,25500,25500,0
|
|
20240307,183000,43400042100,25500,25500,25500,25500,0
|
|
20240307,182900,43400042100,25500,25500,25500,25500,0
|
|
20240307,182800,43400042100,25500,25500,25500,25500,0
|
|
20240307,182700,43400042100,25500,25500,25500,25500,0
|
|
20240307,182600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,182500,43400042100,25500,25500,25500,25500,0
|
|
20240307,182400,43400042100,25500,25500,25500,25500,0
|
|
20240307,182300,43400042100,25500,25500,25500,25500,0
|
|
20240307,182200,43400042100,25500,25500,25500,25500,0
|
|
20240307,182100,43400042100,25500,25500,25500,25500,0
|
|
20240307,182000,43400042100,25500,25500,25500,25500,0
|
|
20240307,181900,43400042100,25500,25500,25500,25500,0
|
|
20240307,181800,43400042100,25500,25500,25500,25500,0
|
|
20240307,181700,43400042100,25500,25500,25500,25500,0
|
|
20240307,181600,43400042100,25500,25500,25500,25500,0
|
|
20240307,181500,43400042100,25500,25500,25500,25500,0
|
|
20240307,181400,43400042100,25500,25500,25500,25500,0
|
|
20240307,181300,43400042100,25500,25500,25500,25500,0
|
|
20240307,181200,43400042100,25500,25500,25500,25500,0
|
|
20240307,181100,43400042100,25500,25500,25500,25500,0
|
|
20240307,181000,43400042100,25500,25500,25500,25500,0
|
|
20240307,180900,43400042100,25500,25500,25500,25500,0
|
|
20240307,180800,43400042100,25500,25500,25500,25500,0
|
|
20240307,180700,43400042100,25500,25500,25500,25500,0
|
|
20240307,180600,43400042100,25500,25500,25500,25500,0
|
|
20240307,180500,43400042100,25500,25500,25500,25500,0
|
|
20240307,180400,43400042100,25500,25500,25500,25500,0
|
|
20240307,180300,43400042100,25500,25500,25500,25500,0
|
|
20240307,180200,43400042100,25500,25500,25500,25500,0
|
|
20240307,180100,43400042100,25500,25500,25500,25500,0
|
|
20240307,180000,43400042100,25500,25500,25500,25500,0
|
|
20240307,175900,43400042100,25500,25500,25500,25500,0
|
|
20240307,175800,43400042100,25500,25500,25500,25500,0
|
|
20240307,175700,43400042100,25500,25500,25500,25500,0
|
|
20240307,175600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,175500,43400042100,25500,25500,25500,25500,0
|
|
20240307,175400,43400042100,25500,25500,25500,25500,0
|
|
20240307,175300,43400042100,25500,25500,25500,25500,0
|
|
20240307,175200,43400042100,25500,25500,25500,25500,0
|
|
20240307,175100,43400042100,25500,25500,25500,25500,0
|
|
20240307,175000,43400042100,25500,25500,25500,25500,0
|
|
20240307,174900,43400042100,25500,25500,25500,25500,0
|
|
20240307,174800,43400042100,25500,25500,25500,25500,0
|
|
20240307,174700,43400042100,25500,25500,25500,25500,0
|
|
20240307,174600,43400042100,25500,25500,25500,25500,0
|
|
20240307,174500,43400042100,25500,25500,25500,25500,0
|
|
20240307,174400,43400042100,25500,25500,25500,25500,0
|
|
20240307,174300,43400042100,25500,25500,25500,25500,0
|
|
20240307,174200,43400042100,25500,25500,25500,25500,0
|
|
20240307,174100,43400042100,25500,25500,25500,25500,0
|
|
20240307,174000,43400042100,25500,25500,25500,25500,0
|
|
20240307,173900,43400042100,25500,25500,25500,25500,0
|
|
20240307,173800,43400042100,25500,25500,25500,25500,0
|
|
20240307,173700,43400042100,25500,25500,25500,25500,0
|
|
20240307,173600,43400042100,25500,25500,25500,25500,0
|
|
20240307,173500,43400042100,25500,25500,25500,25500,0
|
|
20240307,173400,43400042100,25500,25500,25500,25500,0
|
|
20240307,173300,43400042100,25500,25500,25500,25500,0
|
|
20240307,173200,43400042100,25500,25500,25500,25500,0
|
|
20240307,173100,43400042100,25500,25500,25500,25500,0
|
|
20240307,173000,43400042100,25500,25500,25500,25500,0
|
|
20240307,172900,43400042100,25500,25500,25500,25500,0
|
|
20240307,172800,43400042100,25500,25500,25500,25500,0
|
|
20240307,172700,43400042100,25500,25500,25500,25500,0
|
|
20240307,172600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,172500,43400042100,25500,25500,25500,25500,0
|
|
20240307,172400,43400042100,25500,25500,25500,25500,0
|
|
20240307,172300,43400042100,25500,25500,25500,25500,0
|
|
20240307,172200,43400042100,25500,25500,25500,25500,0
|
|
20240307,172100,43400042100,25500,25500,25500,25500,0
|
|
20240307,172000,43400042100,25500,25500,25500,25500,0
|
|
20240307,171900,43400042100,25500,25500,25500,25500,0
|
|
20240307,171800,43400042100,25500,25500,25500,25500,0
|
|
20240307,171700,43400042100,25500,25500,25500,25500,0
|
|
20240307,171600,43400042100,25500,25500,25500,25500,0
|
|
20240307,171500,43400042100,25500,25500,25500,25500,0
|
|
20240307,171400,43400042100,25500,25500,25500,25500,0
|
|
20240307,171300,43400042100,25500,25500,25500,25500,0
|
|
20240307,171200,43400042100,25500,25500,25500,25500,0
|
|
20240307,171100,43400042100,25500,25500,25500,25500,0
|
|
20240307,171000,43400042100,25500,25500,25500,25500,0
|
|
20240307,170900,43400042100,25500,25500,25500,25500,0
|
|
20240307,170800,43400042100,25500,25500,25500,25500,0
|
|
20240307,170700,43400042100,25500,25500,25500,25500,0
|
|
20240307,170600,43400042100,25500,25500,25500,25500,0
|
|
20240307,170500,43400042100,25500,25500,25500,25500,0
|
|
20240307,170400,43400042100,25500,25500,25500,25500,0
|
|
20240307,170300,43400042100,25500,25500,25500,25500,0
|
|
20240307,170200,43400042100,25500,25500,25500,25500,0
|
|
20240307,170100,43400042100,25500,25500,25500,25500,0
|
|
20240307,170000,43400042100,25500,25500,25500,25500,0
|
|
20240307,165900,43400042100,25500,25500,25500,25500,0
|
|
20240307,165800,43400042100,25500,25500,25500,25500,0
|
|
20240307,165700,43400042100,25500,25500,25500,25500,0
|
|
20240307,165600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,165500,43400042100,25500,25500,25500,25500,0
|
|
20240307,165400,43400042100,25500,25500,25500,25500,0
|
|
20240307,165300,43400042100,25500,25500,25500,25500,0
|
|
20240307,165200,43400042100,25500,25500,25500,25500,0
|
|
20240307,165100,43400042100,25500,25500,25500,25500,0
|
|
20240307,165000,43400042100,25500,25500,25500,25500,0
|
|
20240307,164900,43400042100,25500,25500,25500,25500,0
|
|
20240307,164800,43400042100,25500,25500,25500,25500,0
|
|
20240307,164700,43400042100,25500,25500,25500,25500,0
|
|
20240307,164600,43400042100,25500,25500,25500,25500,0
|
|
20240307,164500,43400042100,25500,25500,25500,25500,0
|
|
20240307,164400,43400042100,25500,25500,25500,25500,0
|
|
20240307,164300,43400042100,25500,25500,25500,25500,0
|
|
20240307,164200,43400042100,25500,25500,25500,25500,0
|
|
20240307,164100,43400042100,25500,25500,25500,25500,0
|
|
20240307,164000,43400042100,25500,25500,25500,25500,0
|
|
20240307,163900,43400042100,25500,25500,25500,25500,0
|
|
20240307,163800,43400042100,25500,25500,25500,25500,0
|
|
20240307,163700,43400042100,25500,25500,25500,25500,0
|
|
20240307,163600,43400042100,25500,25500,25500,25500,0
|
|
20240307,163500,43400042100,25500,25500,25500,25500,0
|
|
20240307,163400,43400042100,25500,25500,25500,25500,0
|
|
20240307,163300,43400042100,25500,25500,25500,25500,0
|
|
20240307,163200,43400042100,25500,25500,25500,25500,0
|
|
20240307,163100,43400042100,25500,25500,25500,25500,0
|
|
20240307,163000,43400042100,25500,25500,25500,25500,0
|
|
20240307,162900,43400042100,25500,25500,25500,25500,0
|
|
20240307,162800,43400042100,25500,25500,25500,25500,0
|
|
20240307,162700,43400042100,25500,25500,25500,25500,0
|
|
20240307,162600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,162500,43400042100,25500,25500,25500,25500,0
|
|
20240307,162400,43400042100,25500,25500,25500,25500,0
|
|
20240307,162300,43400042100,25500,25500,25500,25500,0
|
|
20240307,162200,43400042100,25500,25500,25500,25500,0
|
|
20240307,162100,43400042100,25500,25500,25500,25500,0
|
|
20240307,162000,43400042100,25500,25500,25500,25500,0
|
|
20240307,161900,43400042100,25500,25500,25500,25500,0
|
|
20240307,161800,43400042100,25500,25500,25500,25500,0
|
|
20240307,161700,43400042100,25500,25500,25500,25500,0
|
|
20240307,161600,43400042100,25500,25500,25500,25500,0
|
|
20240307,161500,43400042100,25500,25500,25500,25500,0
|
|
20240307,161400,43400042100,25500,25500,25500,25500,0
|
|
20240307,161300,43400042100,25500,25500,25500,25500,0
|
|
20240307,161200,43400042100,25500,25500,25500,25500,0
|
|
20240307,161100,43400042100,25500,25500,25500,25500,0
|
|
20240307,161000,43400042100,25500,25500,25500,25500,0
|
|
20240307,160900,43400042100,25500,25500,25500,25500,0
|
|
20240307,160800,43400042100,25500,25500,25500,25500,0
|
|
20240307,160700,43400042100,25500,25500,25500,25500,0
|
|
20240307,160600,43400042100,25500,25500,25500,25500,0
|
|
20240307,160500,43400042100,25500,25500,25500,25500,0
|
|
20240307,160400,43400042100,25500,25500,25500,25500,0
|
|
20240307,160300,43400042100,25500,25500,25500,25500,0
|
|
20240307,160200,43400042100,25500,25500,25500,25500,0
|
|
20240307,160100,43400042100,25500,25500,25500,25500,0
|
|
20240307,160000,43400042100,25500,25500,25500,25500,0
|
|
20240307,155900,43400042100,25500,25500,25500,25500,0
|
|
20240307,155800,43400042100,25500,25500,25500,25500,0
|
|
20240307,155700,43400042100,25500,25500,25500,25500,0
|
|
20240307,155600,43400042100,25500,25500,25500,25500,8396
|
|
20240307,155500,43400042100,25500,25500,25500,25500,0
|
|
20240307,155400,43400042100,25500,25500,25500,25500,0
|
|
20240307,155300,43400042100,25500,25500,25500,25500,0
|
|
20240307,155200,43400042100,25500,25500,25500,25500,0
|
|
20240307,155100,43400042100,25500,25500,25500,25500,0
|
|
20240307,155000,43400042100,25500,25500,25500,25500,0
|
|
20240307,154900,43400042100,25500,25500,25500,25500,0
|
|
20240307,154800,43400042100,25500,25500,25500,25500,0
|
|
20240307,154700,43400042100,25500,25500,25500,25500,0
|
|
20240307,154600,43400042100,25500,25500,25500,25500,0
|
|
20240307,154500,43400042100,25500,25500,25500,25500,0
|
|
20240307,154400,43400042100,25500,25500,25500,25500,0
|
|
20240307,154300,43400042100,25500,25500,25500,25500,0
|
|
20240307,154200,43400042100,25500,25500,25500,25500,0
|
|
20240307,154100,43400042100,25500,25500,25500,25500,0
|
|
20240307,154000,43400042100,25500,25500,25500,25500,0
|
|
20240307,153900,43400042100,25500,25500,25500,25500,0
|
|
20240307,153800,43400042100,25500,25500,25500,25500,0
|
|
20240307,153700,43400042100,25500,25500,25500,25500,0
|
|
20240307,153600,43400042100,25500,25500,25500,25500,0
|
|
20240307,153500,43400042100,25500,25500,25500,25500,0
|
|
20240307,153400,43400042100,25500,25500,25500,25500,0
|
|
20240307,153300,43400042100,25500,25500,25500,25500,0
|
|
20240307,153200,43400042100,25500,25500,25500,25500,0
|
|
20240307,153100,43400042100,25500,25500,25500,25500,0
|
|
20240307,153000,43400042100,25500,25500,25500,25500,8396
|
|
20240307,152900,43185944100,25500,25500,25500,25500,0
|
|
20240307,152800,43185944100,25500,25500,25500,25500,0
|
|
20240307,152700,43185944100,25500,25500,25500,25500,0
|
|
20240307,152600,43185944100,25500,25500,25500,25500,0
|
|
20240307,152500,43185944100,25500,25500,25500,25500,0
|
|
20240307,152400,43185944100,25500,25500,25500,25500,0
|
|
20240307,152300,43185944100,25500,25500,25500,25500,0
|
|
20240307,152200,43185944100,25500,25500,25500,25500,0
|
|
20240307,152100,43185944100,25500,25500,25500,25500,0
|
|
20240307,152000,43185944100,25500,25500,25500,25500,0
|
|
20240307,151900,43185944100,25500,25550,25550,25500,1920
|
|
20240307,151800,43136891050,25550,25550,25550,25500,2439
|
|
20240307,151700,43074650450,25550,25550,25550,25500,2722
|
|
20240307,151600,43005104350,25600,25600,25600,25550,312
|
|
20240307,151500,42997118150,25600,25550,25600,25550,335
|
|
20240307,151400,42988557700,25550,25600,25600,25550,275
|
|
20240307,151300,42981525200,25600,25650,25650,25550,724
|
|
20240307,151200,42962999250,25650,25600,25650,25600,2059
|
|
20240307,151100,42910287800,25600,25600,25600,25550,653
|
|
20240307,151000,42893576000,25600,25600,25600,25550,429
|
|
20240307,150900,42882601700,25600,25600,25600,25550,1005
|
|
20240307,150800,42856910950,25550,25550,25600,25550,1954
|
|
20240307,150700,42806982450,25600,25600,25600,25550,113
|
|
20240307,150600,42804091600,25550,25550,25600,25550,2535
|
|
20240307,150500,42739278150,25550,25600,25600,25550,2057
|
|
20240307,150400,42686720850,25600,25600,25600,25550,378
|
|
20240307,150300,42677058500,25600,25600,25600,25550,1086
|
|
20240307,150200,42649258700,25600,25600,25650,25550,931
|
|
20240307,150100,42625425850,25650,25650,25650,25600,722
|
|
20240307,150000,42606941300,25550,25600,25650,25550,1829
|
|
20240307,145900,42560155600,25600,25600,25650,25600,323
|
|
20240307,145800,42551885650,25600,25600,25650,25600,552
|
|
20240307,145700,42537752950,25550,25600,25600,25550,690
|
|
20240307,145600,42520094900,25600,25650,25700,25600,1351
|
|
20240307,145500,42485467150,25600,25600,25650,25600,382
|
|
20240307,145400,42475687550,25600,25650,25650,25550,918
|
|
20240307,145300,42452182750,25650,25550,25650,25550,720
|
|
20240307,145200,42433748950,25600,25500,25600,25400,5596
|
|
20240307,145100,42290692700,25500,25450,25550,25450,1154
|
|
20240307,145000,42261267500,25450,25400,25500,25400,2260
|
|
20240307,144900,42203728750,25350,25350,25400,25350,713
|
|
20240307,144800,42185644450,25400,25300,25450,25300,950
|
|
20240307,144700,42161540000,25350,25250,25450,25250,1851
|
|
20240307,144600,42114612550,25250,25150,25350,25150,2208
|
|
20240307,144500,42058885800,25150,25100,25200,25100,1501
|
|
20240307,144400,42021159850,25100,25300,25300,25000,13697
|
|
20240307,144300,41677414200,25300,25300,25300,25250,1625
|
|
20240307,144200,41636362500,25300,25350,25350,25300,503
|
|
20240307,144100,41623629850,25350,25400,25450,25350,291
|
|
20240307,144000,41616242650,25450,25300,25450,25250,1915
|
|
20240307,143900,41567604200,25250,25350,25400,25100,6892
|
|
20240307,143800,41393944750,25300,25500,25500,25300,3981
|
|
20240307,143700,41292829600,25500,25500,25550,25450,891
|
|
20240307,143600,41270109000,25500,25500,25500,25500,269
|
|
20240307,143500,41263249500,25550,25550,25550,25500,922
|
|
20240307,143400,41239723850,25550,25550,25600,25500,1121
|
|
20240307,143300,41211080050,25600,25550,25600,25550,1152
|
|
20240307,143200,41181629850,25500,25500,25550,25500,629
|
|
20240307,143100,41165581350,25500,25550,25550,25500,228
|
|
20240307,143000,41159765700,25500,25350,25600,25350,1201
|
|
20240307,142900,41129164050,25150,25450,25500,25100,8051
|
|
20240307,142800,40925836900,25450,25400,25500,25400,1354
|
|
20240307,142700,40891382200,25450,25500,25550,25350,12215
|
|
20240307,142600,40580610850,25550,25500,25550,25500,3846
|
|
20240307,142500,40482529650,25550,25600,25600,25500,2297
|
|
20240307,142400,40423860350,25600,25550,25600,25550,2686
|
|
20240307,142300,40355191900,25600,25650,25700,25600,2876
|
|
20240307,142200,40281550250,25700,25950,25950,25600,10167
|
|
20240307,142100,40020130000,25800,26000,26000,25800,2165
|
|
20240307,142000,39964197950,26000,26000,26000,25900,68
|
|
20240307,141900,39962430850,26000,25950,26000,25900,289
|
|
20240307,141800,39954930900,25950,25900,25950,25900,842
|
|
20240307,141700,39933093750,25850,25850,25900,25850,816
|
|
20240307,141600,39911964900,25900,25850,25900,25800,506
|
|
20240307,141500,39898890350,25850,25850,25850,25800,484
|
|
20240307,141400,39886379050,25800,25900,25900,25750,695
|
|
20240307,141300,39868435050,25900,25850,25900,25800,1967
|
|
20240307,141200,39817613950,25800,25800,25850,25800,1219
|
|
20240307,141100,39786163300,25800,25900,25900,25800,1350
|
|
20240307,141000,39751303700,25900,25900,25900,25850,582
|
|
20240307,140900,39736248500,25850,25850,25900,25850,533
|
|
20240307,140800,39722447800,25850,25900,25900,25850,118
|
|
20240307,140700,39719391900,25900,25900,25900,25850,1948
|
|
20240307,140600,39669011300,25900,25900,25900,25850,640
|
|
20240307,140500,39652438100,25900,25900,25900,25850,220
|
|
20240307,140400,39646741150,25900,25900,25900,25850,486
|
|
20240307,140300,39634177550,25950,26000,26000,25850,1188
|
|
20240307,140200,39603423250,26000,26000,26000,25900,286
|
|
20240307,140100,39596010750,25950,25900,26000,25850,2656
|
|
20240307,140000,39527147200,25900,25900,25950,25900,37
|
|
20240307,135900,39526188450,25900,25950,25950,25900,271
|
|
20240307,135800,39519167450,25950,25950,25950,25900,24
|
|
20240307,135700,39518545200,25950,25900,25950,25900,246
|
|
20240307,135600,39512168200,25900,25950,26000,25900,227
|
|
20240307,135500,39506283700,25950,25950,26000,25950,662
|
|
20240307,135400,39489103600,26000,25950,26000,25950,83
|
|
20240307,135300,39486946050,26000,26000,26000,25950,30
|
|
20240307,135200,39486166400,26000,26050,26050,25950,3505
|
|
20240307,135100,39394953700,26050,26100,26100,26050,567
|
|
20240307,135000,39380165250,26050,26100,26100,26050,12
|
|
20240307,134900,39379852150,26100,26100,26100,26100,237
|
|
20240307,134800,39373666450,26100,26100,26100,26050,835
|
|
20240307,134700,39351890050,26050,26050,26100,26050,362
|
|
20240307,134600,39342447100,26050,26100,26100,26050,97
|
|
20240307,134500,39339919050,26100,26050,26100,26050,325
|
|
20240307,134400,39331451500,26050,26100,26100,26050,312
|
|
20240307,134300,39323309250,26100,26100,26100,26050,376
|
|
20240307,134200,39313501200,26050,26050,26100,26050,720
|
|
20240307,134100,39294709550,26100,26050,26100,26000,746
|
|
20240307,134000,39275295950,26050,26100,26100,26050,1283
|
|
20240307,133900,39241863150,26100,26050,26100,26050,957
|
|
20240307,133800,39216902800,26050,26050,26100,26050,319
|
|
20240307,133700,39208590450,26100,26150,26150,26050,964
|
|
20240307,133600,39183404700,26100,26200,26200,26050,3466
|
|
20240307,133500,39092937950,26150,26050,26200,26000,8217
|
|
20240307,133400,38878147350,26000,25850,26050,25750,5439
|
|
20240307,133300,38736854200,25850,25700,25850,25700,605
|
|
20240307,133200,38721270900,25700,25700,25750,25700,434
|
|
20240307,133100,38710109550,25700,25700,25750,25700,243
|
|
20240307,133000,38703863250,25700,25800,25850,25700,3650
|
|
20240307,132900,38609959850,25800,25850,25850,25800,182
|
|
20240307,132800,38605259650,25850,25800,25850,25800,59
|
|
20240307,132700,38603734800,25800,25800,25800,25800,176
|
|
20240307,132600,38599194000,25800,25850,25900,25750,788
|
|
20240307,132500,38578884050,25900,25800,25900,25800,262
|
|
20240307,132400,38572113650,25800,25850,25850,25800,307
|
|
20240307,132300,38564190550,25850,25800,25850,25700,534
|
|
20240307,132200,38550435200,25850,25850,25950,25750,267
|
|
20240307,132100,38543547600,25950,25800,25950,25800,1478
|
|
20240307,132000,38505275400,25800,25900,25900,25750,474
|
|
20240307,131900,38493057850,25900,25850,25900,25750,312
|
|
20240307,131800,38485005250,25750,25750,25750,25700,2033
|
|
20240307,131700,38432663800,25750,25700,25750,25700,413
|
|
20240307,131600,38422042600,25700,25700,25750,25700,511
|
|
20240307,131500,38408909600,25700,25700,25750,25700,607
|
|
20240307,131400,38393300350,25700,25800,25800,25700,1368
|
|
20240307,131300,38358074600,25800,25900,25950,25800,4460
|
|
20240307,131200,38242838800,25900,25850,25950,25850,2806
|
|
20240307,131100,38170164000,25850,25850,25900,25850,503
|
|
20240307,131000,38157153950,25900,25850,25900,25850,627
|
|
20240307,130900,38140920700,25850,25900,25900,25850,308
|
|
20240307,130800,38132948250,25900,25900,25900,25850,487
|
|
20240307,130700,38120339450,25900,25900,25900,25850,240
|
|
20240307,130600,38114126000,25900,25900,25950,25900,123
|
|
20240307,130500,38110938700,25950,25850,25950,25850,214
|
|
20240307,130400,38105396050,25850,25850,25900,25850,758
|
|
20240307,130300,38085799700,25900,25900,25900,25850,329
|
|
20240307,130200,38077287600,25900,25900,25950,25900,348
|
|
20240307,130100,38068273400,25900,25950,25950,25850,265
|
|
20240307,130000,38061404150,25850,26000,26000,25850,121
|
|
20240307,125900,38058270000,26000,26000,26000,25900,389
|
|
20240307,125800,38048174150,26000,25850,26000,25850,573
|
|
20240307,125700,38033304400,25900,25900,25950,25850,434
|
|
20240307,125600,38022073750,25850,25900,25900,25850,386
|
|
20240307,125500,38012094650,25900,25800,25900,25800,292
|
|
20240307,125400,38004548850,25800,25850,25850,25750,1664
|
|
20240307,125300,37961633500,25800,25800,25850,25800,879
|
|
20240307,125200,37938955250,25800,25900,25900,25800,1473
|
|
20240307,125100,37900920550,25900,25900,25900,25850,160
|
|
20240307,125000,37896777450,25850,25850,25900,25850,546
|
|
20240307,124900,37882660750,25900,25850,25900,25850,176
|
|
20240307,124800,37878110700,25800,25850,25850,25800,286
|
|
20240307,124700,37870729600,25800,25850,25850,25800,274
|
|
20240307,124600,37863654150,25900,25950,25950,25900,63
|
|
20240307,124500,37862021450,25850,26000,26000,25850,646
|
|
20240307,124400,37845313000,26000,26050,26100,26000,2547
|
|
20240307,124300,37779083550,26000,26000,26100,26000,545
|
|
20240307,124200,37764894900,26000,26100,26100,26000,1087
|
|
20240307,124100,37736544200,26100,26000,26100,26000,1158
|
|
20240307,124000,37706354500,26000,25950,26000,25900,1104
|
|
20240307,123900,37677738750,25950,26150,26150,25950,1093
|
|
20240307,123800,37649198450,26150,25900,26150,25900,3180
|
|
20240307,123700,37566497350,25950,25800,25950,25800,409
|
|
20240307,123600,37555922100,25800,25850,25850,25800,43
|
|
20240307,123500,37554811550,25800,25800,25800,25800,57
|
|
20240307,123400,37553340950,25850,25750,25850,25750,183
|
|
20240307,123300,37548621700,25750,25750,25800,25700,569
|
|
20240307,123200,37533969000,25750,25800,25800,25700,799
|
|
20240307,123100,37513385850,25800,25850,25850,25750,1608
|
|
20240307,123000,37471911200,25850,25900,25950,25850,332
|
|
20240307,122900,37463321550,25900,25900,25950,25900,139
|
|
20240307,122800,37459720650,25950,25900,25950,25850,294
|
|
20240307,122700,37452098300,25900,25850,25900,25850,588
|
|
20240307,122600,37436889050,25850,25850,25900,25850,923
|
|
20240307,122500,37413026850,25900,25900,25900,25850,874
|
|
20240307,122400,37390399100,25900,25850,25900,25850,1430
|
|
20240307,122300,37353405700,25900,25850,25900,25850,672
|
|
20240307,122200,37336032200,25900,25850,25950,25850,390
|
|
20240307,122100,37325937900,25850,25800,25950,25800,719
|
|
20240307,122000,37307341750,25800,25750,25800,25700,1106
|
|
20240307,121900,37278851700,25750,25750,25750,25750,19
|
|
20240307,121800,37278362450,25700,25700,25750,25700,142
|
|
20240307,121700,37274708300,25750,25750,25750,25700,286
|
|
20240307,121600,37267356750,25750,25700,25750,25650,726
|
|
20240307,121500,37248700050,25650,25700,25700,25650,1096
|
|
20240307,121400,37220537900,25750,25750,25750,25700,988
|
|
20240307,121300,37195114700,25750,25750,25800,25750,1445
|
|
20240307,121200,37157905750,25750,25800,25850,25750,808
|
|
20240307,121100,37137064200,25750,25700,25850,25650,655
|
|
20240307,121000,37120224100,25700,25700,25750,25650,984
|
|
20240307,120900,37094916350,25650,25750,25750,25650,656
|
|
20240307,120800,37078062200,25650,25650,25700,25650,1956
|
|
20240307,120700,37027889750,25650,25750,25850,25650,1606
|
|
20240307,120600,36986616600,25700,25800,25850,25700,6118
|
|
20240307,120500,36829022850,25800,25900,26000,25800,808
|
|
20240307,120400,36808133200,26000,25850,26000,25850,326
|
|
20240307,120300,36799697100,25850,25850,25900,25850,224
|
|
20240307,120200,36793906650,25900,25900,26000,25900,186
|
|
20240307,120100,36789087150,25900,25900,25950,25900,406
|
|
20240307,120000,36778564000,25900,25950,26000,25900,984
|
|
20240307,115900,36753076250,25900,25900,25900,25900,229
|
|
20240307,115800,36747145150,25900,25900,26000,25900,630
|
|
20240307,115700,36730813250,25900,26050,26100,25900,1899
|
|
20240307,115600,36681506350,26050,26000,26100,26000,367
|
|
20240307,115500,36671959250,26000,26150,26150,26000,1308
|
|
20240307,115400,36637892900,26150,26150,26200,26100,525
|
|
20240307,115300,36624161800,26150,26150,26200,26100,814
|
|
20240307,115200,36602868700,26150,26200,26300,26100,760
|
|
20240307,115100,36582997400,26150,26350,26350,26150,868
|
|
20240307,115000,36560197100,26350,26250,26350,26250,876
|
|
20240307,114900,36537159550,26250,26150,26250,26150,1111
|
|
20240307,114800,36508047600,26150,26150,26200,26150,876
|
|
20240307,114700,36485140150,26150,26200,26200,26150,406
|
|
20240307,114600,36474521400,26150,26250,26250,26150,384
|
|
20240307,114500,36464457150,26250,26300,26350,26250,864
|
|
20240307,114400,36441737150,26300,26350,26400,26300,1325
|
|
20240307,114300,36406846600,26350,26250,26400,26250,3112
|
|
20240307,114200,36324925400,26300,26100,26300,26050,2099
|
|
20240307,114100,36269896450,26000,26050,26100,26000,493
|
|
20240307,114000,36257044200,26000,25900,26000,25900,1129
|
|
20240307,113900,36227696100,25950,25950,26000,25950,1005
|
|
20240307,113800,36201616300,26000,25950,26000,25900,522
|
|
20240307,113700,36188052750,25950,26000,26000,25950,880
|
|
20240307,113600,36165216400,26000,25950,26000,25950,116
|
|
20240307,113500,36162204650,25950,26000,26000,25950,1271
|
|
20240307,113400,36129221600,26000,26000,26000,25950,226
|
|
20240307,113300,36123345750,26000,25950,26000,25950,246
|
|
20240307,113200,36116953950,25950,25900,26000,25900,177
|
|
20240307,113100,36112361650,25900,25900,25950,25900,527
|
|
20240307,113000,36098712150,25900,25950,25950,25900,1446
|
|
20240307,112900,36061228650,26000,26000,26000,26000,1086
|
|
20240307,112800,36032992650,26050,26050,26050,26000,638
|
|
20240307,112700,36016397750,26000,26100,26100,26000,652
|
|
20240307,112600,35999390300,26150,26150,26200,26150,804
|
|
20240307,112500,35978364650,26150,26000,26150,26000,1177
|
|
20240307,112400,35947633250,26000,26100,26150,25900,9601
|
|
20240307,112300,35697909500,26150,26200,26200,26150,1732
|
|
20240307,112200,35652612600,26200,26150,26200,26150,486
|
|
20240307,112100,35639894150,26200,26200,26250,26200,613
|
|
20240307,112000,35623833500,26200,26150,26200,26150,608
|
|
20240307,111900,35607907650,26150,26200,26250,26150,419
|
|
20240307,111800,35596949350,26150,26200,26250,26150,2260
|
|
20240307,111700,35537735150,26200,26300,26300,26200,366
|
|
20240307,111600,35528133100,26350,26300,26400,26200,2345
|
|
20240307,111500,35466420550,26250,26300,26300,26150,1463
|
|
20240307,111400,35428065000,26300,26250,26300,26200,420
|
|
20240307,111300,35417040150,26250,26300,26300,26100,2297
|
|
20240307,111200,35356778600,26250,26300,26400,26250,2982
|
|
20240307,111100,35278266350,26350,26350,26350,26250,1255
|
|
20240307,111000,35245260000,26350,26350,26350,26250,1258
|
|
20240307,110900,35212171300,26300,26400,26400,26300,1243
|
|
20240307,110800,35179417100,26400,26250,26400,26250,3075
|
|
20240307,110700,35098519300,26250,26150,26300,26100,3697
|
|
20240307,110600,35001694200,26150,26150,26200,26150,1607
|
|
20240307,110500,34959648450,26150,26050,26150,26050,2700
|
|
20240307,110400,34889148150,26050,26100,26100,26050,469
|
|
20240307,110300,34876922550,26050,26150,26150,26000,1191
|
|
20240307,110200,34845869150,26100,26000,26100,26000,2283
|
|
20240307,110100,34786434700,26000,25900,26050,25850,3534
|
|
20240307,110000,34694643800,25900,25850,25900,25850,421
|
|
20240307,105900,34683749400,25850,25900,25900,25850,347
|
|
20240307,105800,34674766600,25900,25850,25950,25850,2067
|
|
20240307,105700,34621206200,25800,25650,25800,25650,2223
|
|
20240307,105600,34564027800,25650,25800,25800,25650,1695
|
|
20240307,105500,34520412750,25800,25800,25800,25750,250
|
|
20240307,105400,34513970700,25750,25750,25850,25750,730
|
|
20240307,105300,34495146500,25800,25850,25900,25800,3535
|
|
20240307,105200,34403791600,25850,25750,25900,25750,1541
|
|
20240307,105100,34364003850,25750,25700,25800,25700,476
|
|
20240307,105000,34351754750,25750,25750,25800,25700,2584
|
|
20240307,104900,34285182700,25750,25750,25800,25700,2120
|
|
20240307,104800,34230595700,25750,25500,25750,25500,1541
|
|
20240307,104700,34191194250,25500,25550,25600,25500,1555
|
|
20240307,104600,34151520050,25550,25550,25600,25500,1289
|
|
20240307,104500,34118590900,25500,25550,25600,25500,2425
|
|
20240307,104400,34056688900,25550,25550,25650,25500,1616
|
|
20240307,104300,34015413750,25550,25750,25750,25500,4852
|
|
20240307,104200,33891154250,25750,25750,25800,25650,2598
|
|
20240307,104100,33824328300,25800,25750,25850,25700,969
|
|
20240307,104000,33799360900,25750,25700,25750,25600,1367
|
|
20240307,103900,33764237450,25650,25650,25700,25600,994
|
|
20240307,103800,33738729250,25600,25600,25700,25450,9022
|
|
20240307,103700,33508295250,25600,25600,25650,25600,1675
|
|
20240307,103600,33465409100,25600,25550,25650,25550,3140
|
|
20240307,103500,33385030900,25550,25650,25650,25550,1538
|
|
20240307,103400,33345675150,25600,25600,25650,25550,4047
|
|
20240307,103300,33242069300,25600,25700,25700,25600,7064
|
|
20240307,103200,33061121050,25700,25800,25800,25650,7148
|
|
20240307,103100,32877467900,25800,25700,25850,25650,2887
|
|
20240307,103000,32803181500,25700,25850,25850,25700,9585
|
|
20240307,102900,32556034700,25850,25900,25950,25850,2566
|
|
20240307,102800,32489604850,25900,25900,25950,25900,1024
|
|
20240307,102700,32463082050,25900,25950,25950,25850,1895
|
|
20240307,102600,32413996800,25900,25900,25950,25900,739
|
|
20240307,102500,32394836150,25900,26000,26000,25900,1554
|
|
20240307,102400,32354479800,26050,26050,26100,25950,5269
|
|
20240307,102300,32217262550,26050,25900,26050,25850,4080
|
|
20240307,102200,32111306250,25900,25750,25950,25700,4967
|
|
20240307,102100,31983063200,25850,25900,25950,25700,17183
|
|
20240307,102000,31539407100,25900,26000,26100,25900,10688
|
|
20240307,101900,31261685800,26000,26100,26150,26000,10268
|
|
20240307,101800,30993867350,26100,26250,26300,26100,9682
|
|
20240307,101700,30740337350,26250,26250,26300,26200,1904
|
|
20240307,101600,30690350200,26250,26200,26300,26200,3440
|
|
20240307,101500,30600069900,26200,26300,26350,26200,2028
|
|
20240307,101400,30546839300,26300,26200,26400,26200,1239
|
|
20240307,101300,30514292450,26300,26500,26550,26200,8734
|
|
20240307,101200,30284305650,26550,26600,26650,26550,2526
|
|
20240307,101100,30217172050,26650,26650,26700,26600,2620
|
|
20240307,101000,30147369950,26650,26650,26850,26600,6280
|
|
20240307,100900,29979245600,26700,26500,26800,26500,4245
|
|
20240307,100800,29866163400,26600,26500,26650,26450,4207
|
|
20240307,100700,29754410700,26450,26450,26500,26200,4676
|
|
20240307,100600,29631141300,26500,26500,26600,26450,4136
|
|
20240307,100500,29521498700,26550,26500,26600,26500,1804
|
|
20240307,100400,29473600100,26550,26900,26950,26500,10059
|
|
20240307,100300,29204207000,26950,26900,27000,26800,18212
|
|
20240307,100200,28714364300,26850,26750,26950,26750,17658
|
|
20240307,100100,28239814650,26800,26500,26800,26400,23368
|
|
20240307,100000,27618267550,26400,26100,26500,26050,10714
|
|
20240307,095900,27335512550,26100,26100,26200,26050,2605
|
|
20240307,095800,27267523900,26100,26200,26200,26100,2616
|
|
20240307,095700,27199136900,26150,26100,26200,26050,3124
|
|
20240307,095600,27117519650,26100,26000,26150,26000,7014
|
|
20240307,095500,26934617700,26000,26050,26050,25850,25860
|
|
20240307,095400,26263510350,26050,26150,26250,26050,11507
|
|
20240307,095300,25962963250,26150,26350,26350,26150,5474
|
|
20240307,095200,25819497200,26250,26500,26550,26250,2852
|
|
20240307,095100,25744102200,26550,26350,26550,26350,6120
|
|
20240307,095000,25582019000,26450,26200,26450,26150,4356
|
|
20240307,094900,25467304700,26200,26300,26350,26200,2835
|
|
20240307,094800,25392929950,26300,26400,26400,26250,5610
|
|
20240307,094700,25245286050,26350,26450,26450,26350,2619
|
|
20240307,094600,25176152250,26450,26500,26550,26350,7456
|
|
20240307,094500,24978651450,26500,26450,26550,26400,8116
|
|
20240307,094400,24763748000,26450,26400,26550,26350,2353
|
|
20240307,094300,24701503500,26400,26250,26550,26250,6634
|
|
20240307,094200,24526469100,26300,26500,26600,26250,8975
|
|
20240307,094100,24289563250,26550,26400,26650,26400,15439
|
|
20240307,094000,23880226150,26400,26250,26500,26250,11843
|
|
20240307,093900,23568021300,26250,26200,26250,26150,1988
|
|
20240307,093800,23515924550,26150,26250,26250,26150,2699
|
|
20240307,093700,23445247350,26250,26200,26300,26100,13930
|
|
20240307,093600,23080331850,26200,26250,26250,26150,3313
|
|
20240307,093500,22993571150,26250,26400,26400,26200,3493
|
|
20240307,093400,22901763800,26400,26100,26450,26100,15496
|
|
20240307,093300,22494396700,26200,26250,26250,26050,18481
|
|
20240307,093200,22010859900,26150,26300,26400,26150,12066
|
|
20240307,093100,21693892350,26300,26300,26500,26100,32464
|
|
20240307,093000,20840958050,26300,26650,26700,26300,19697
|
|
20240307,092900,20319941800,26650,26750,26800,26600,9989
|
|
20240307,092800,20053416550,26750,26800,27000,26750,11900
|
|
20240307,092700,19733725850,26800,27050,27150,26800,14501
|
|
20240307,092600,19342780150,27000,26700,27150,26700,28736
|
|
20240307,092500,18567546400,26800,26450,26800,26450,14029
|
|
20240307,092400,18194166450,26550,26650,26850,26400,23192
|
|
20240307,092300,17578432450,26650,27050,27150,26600,32267
|
|
20240307,092200,16710705050,27050,27300,27350,26850,22410
|
|
20240307,092100,16104780300,27350,26950,27500,26950,45552
|
|
20240307,092000,14860439500,27000,27300,27350,26750,37860
|
|
20240307,091900,13835645600,27400,27200,27450,27150,80120
|
|
20240307,091800,11650892600,27150,27150,27150,27150,0
|
|
20240307,091700,11650892600,27150,27150,27150,27150,871
|
|
20240307,091600,11627244950,27150,26550,27150,26550,62285
|
|
20240307,091500,9950000200,26550,26400,26650,26400,31494
|
|
20240307,091400,9112894850,26400,26500,26600,26400,36126
|
|
20240307,091300,8155804650,26450,26200,26500,26150,26684
|
|
20240307,091200,7453435200,26150,25800,26350,25800,30201
|
|
20240307,091100,6663652650,25850,26100,26100,25600,16903
|
|
20240307,091000,6226681750,26050,26050,26200,25950,19678
|
|
20240307,090900,5712368200,26050,25950,26150,25850,34354
|
|
20240307,090800,4818425800,26000,25500,26000,25500,41765
|
|
20240307,090700,3737880150,25550,25600,25650,25450,14335
|
|
20240307,090600,3371371550,25600,25100,25750,25100,28746
|
|
20240307,090500,2638686100,25200,24950,25200,24900,20373
|
|
20240307,090400,2128251650,25000,25000,25050,24850,10363
|
|
20240307,090300,1869407750,25000,24750,25050,24700,16943
|
|
20240307,090200,1447161000,24700,25000,25000,24700,13234
|
|
20240307,090100,1117657800,24900,24600,25050,24500,28081
|
|
20240307,090000,420265200,24650,24700,24750,24450,17040
|