667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,200300,52277670400,21250,21250,21250,21250,0
|
|
20240306,200200,52277670400,21250,21250,21250,21250,0
|
|
20240306,200100,52277670400,21250,21250,21250,21250,0
|
|
20240306,200000,52277670400,21250,21250,21250,21250,0
|
|
20240306,195900,52277670400,21250,21250,21250,21250,0
|
|
20240306,195800,52277670400,21250,21250,21250,21250,0
|
|
20240306,195700,52277670400,21250,21250,21250,21250,0
|
|
20240306,195600,52277670400,21250,21250,21250,21250,0
|
|
20240306,195500,52277670400,21250,21250,21250,21250,0
|
|
20240306,195400,52277670400,21250,21250,21250,21250,0
|
|
20240306,195300,52277670400,21250,21250,21250,21250,0
|
|
20240306,195200,52277670400,21250,21250,21250,21250,0
|
|
20240306,195100,52277670400,21250,21250,21250,21250,0
|
|
20240306,195000,52277670400,21250,21250,21250,21250,0
|
|
20240306,194900,52277670400,21250,21250,21250,21250,0
|
|
20240306,194800,52277670400,21250,21250,21250,21250,0
|
|
20240306,194700,52277670400,21250,21250,21250,21250,0
|
|
20240306,194600,52277670400,21250,21250,21250,21250,0
|
|
20240306,194500,52277670400,21250,21250,21250,21250,0
|
|
20240306,194400,52277670400,21250,21250,21250,21250,0
|
|
20240306,194300,52277670400,21250,21250,21250,21250,0
|
|
20240306,194200,52277670400,21250,21250,21250,21250,0
|
|
20240306,194100,52277670400,21250,21250,21250,21250,0
|
|
20240306,194000,52277670400,21250,21250,21250,21250,0
|
|
20240306,193900,52277670400,21250,21250,21250,21250,0
|
|
20240306,193800,52277670400,21250,21250,21250,21250,0
|
|
20240306,193700,52277670400,21250,21250,21250,21250,0
|
|
20240306,193600,52277670400,21250,21250,21250,21250,0
|
|
20240306,193500,52277670400,21250,21250,21250,21250,0
|
|
20240306,193400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,193300,52277670400,21250,21250,21250,21250,0
|
|
20240306,193200,52277670400,21250,21250,21250,21250,0
|
|
20240306,193100,52277670400,21250,21250,21250,21250,0
|
|
20240306,193000,52277670400,21250,21250,21250,21250,0
|
|
20240306,192900,52277670400,21250,21250,21250,21250,0
|
|
20240306,192800,52277670400,21250,21250,21250,21250,0
|
|
20240306,192700,52277670400,21250,21250,21250,21250,0
|
|
20240306,192600,52277670400,21250,21250,21250,21250,0
|
|
20240306,192500,52277670400,21250,21250,21250,21250,0
|
|
20240306,192400,52277670400,21250,21250,21250,21250,0
|
|
20240306,192300,52277670400,21250,21250,21250,21250,0
|
|
20240306,192200,52277670400,21250,21250,21250,21250,0
|
|
20240306,192100,52277670400,21250,21250,21250,21250,0
|
|
20240306,192000,52277670400,21250,21250,21250,21250,0
|
|
20240306,191900,52277670400,21250,21250,21250,21250,0
|
|
20240306,191800,52277670400,21250,21250,21250,21250,0
|
|
20240306,191700,52277670400,21250,21250,21250,21250,0
|
|
20240306,191600,52277670400,21250,21250,21250,21250,0
|
|
20240306,191500,52277670400,21250,21250,21250,21250,0
|
|
20240306,191400,52277670400,21250,21250,21250,21250,0
|
|
20240306,191300,52277670400,21250,21250,21250,21250,0
|
|
20240306,191200,52277670400,21250,21250,21250,21250,0
|
|
20240306,191100,52277670400,21250,21250,21250,21250,0
|
|
20240306,191000,52277670400,21250,21250,21250,21250,0
|
|
20240306,190900,52277670400,21250,21250,21250,21250,0
|
|
20240306,190800,52277670400,21250,21250,21250,21250,0
|
|
20240306,190700,52277670400,21250,21250,21250,21250,0
|
|
20240306,190600,52277670400,21250,21250,21250,21250,0
|
|
20240306,190500,52277670400,21250,21250,21250,21250,0
|
|
20240306,190400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,190300,52277670400,21250,21250,21250,21250,0
|
|
20240306,190200,52277670400,21250,21250,21250,21250,0
|
|
20240306,190100,52277670400,21250,21250,21250,21250,0
|
|
20240306,190000,52277670400,21250,21250,21250,21250,0
|
|
20240306,185900,52277670400,21250,21250,21250,21250,0
|
|
20240306,185800,52277670400,21250,21250,21250,21250,0
|
|
20240306,185700,52277670400,21250,21250,21250,21250,0
|
|
20240306,185600,52277670400,21250,21250,21250,21250,0
|
|
20240306,185500,52277670400,21250,21250,21250,21250,0
|
|
20240306,185400,52277670400,21250,21250,21250,21250,0
|
|
20240306,185300,52277670400,21250,21250,21250,21250,0
|
|
20240306,185200,52277670400,21250,21250,21250,21250,0
|
|
20240306,185100,52277670400,21250,21250,21250,21250,0
|
|
20240306,185000,52277670400,21250,21250,21250,21250,0
|
|
20240306,184900,52277670400,21250,21250,21250,21250,0
|
|
20240306,184800,52277670400,21250,21250,21250,21250,0
|
|
20240306,184700,52277670400,21250,21250,21250,21250,0
|
|
20240306,184600,52277670400,21250,21250,21250,21250,0
|
|
20240306,184500,52277670400,21250,21250,21250,21250,0
|
|
20240306,184400,52277670400,21250,21250,21250,21250,0
|
|
20240306,184300,52277670400,21250,21250,21250,21250,0
|
|
20240306,184200,52277670400,21250,21250,21250,21250,0
|
|
20240306,184100,52277670400,21250,21250,21250,21250,0
|
|
20240306,184000,52277670400,21250,21250,21250,21250,0
|
|
20240306,183900,52277670400,21250,21250,21250,21250,0
|
|
20240306,183800,52277670400,21250,21250,21250,21250,0
|
|
20240306,183700,52277670400,21250,21250,21250,21250,0
|
|
20240306,183600,52277670400,21250,21250,21250,21250,0
|
|
20240306,183500,52277670400,21250,21250,21250,21250,0
|
|
20240306,183400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,183300,52277670400,21250,21250,21250,21250,0
|
|
20240306,183200,52277670400,21250,21250,21250,21250,0
|
|
20240306,183100,52277670400,21250,21250,21250,21250,0
|
|
20240306,183000,52277670400,21250,21250,21250,21250,0
|
|
20240306,182900,52277670400,21250,21250,21250,21250,0
|
|
20240306,182800,52277670400,21250,21250,21250,21250,0
|
|
20240306,182700,52277670400,21250,21250,21250,21250,0
|
|
20240306,182600,52277670400,21250,21250,21250,21250,0
|
|
20240306,182500,52277670400,21250,21250,21250,21250,0
|
|
20240306,182400,52277670400,21250,21250,21250,21250,0
|
|
20240306,182300,52277670400,21250,21250,21250,21250,0
|
|
20240306,182200,52277670400,21250,21250,21250,21250,0
|
|
20240306,182100,52277670400,21250,21250,21250,21250,0
|
|
20240306,182000,52277670400,21250,21250,21250,21250,0
|
|
20240306,181900,52277670400,21250,21250,21250,21250,0
|
|
20240306,181800,52277670400,21250,21250,21250,21250,0
|
|
20240306,181700,52277670400,21250,21250,21250,21250,0
|
|
20240306,181600,52277670400,21250,21250,21250,21250,0
|
|
20240306,181500,52277670400,21250,21250,21250,21250,0
|
|
20240306,181400,52277670400,21250,21250,21250,21250,0
|
|
20240306,181300,52277670400,21250,21250,21250,21250,0
|
|
20240306,181200,52277670400,21250,21250,21250,21250,0
|
|
20240306,181100,52277670400,21250,21250,21250,21250,0
|
|
20240306,181000,52277670400,21250,21250,21250,21250,0
|
|
20240306,180900,52277670400,21250,21250,21250,21250,0
|
|
20240306,180800,52277670400,21250,21250,21250,21250,0
|
|
20240306,180700,52277670400,21250,21250,21250,21250,0
|
|
20240306,180600,52277670400,21250,21250,21250,21250,0
|
|
20240306,180500,52277670400,21250,21250,21250,21250,0
|
|
20240306,180400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,180300,52277670400,21250,21250,21250,21250,0
|
|
20240306,180200,52277670400,21250,21250,21250,21250,0
|
|
20240306,180100,52277670400,21250,21250,21250,21250,0
|
|
20240306,180000,52277670400,21250,21250,21250,21250,0
|
|
20240306,175900,52277670400,21250,21250,21250,21250,0
|
|
20240306,175800,52277670400,21250,21250,21250,21250,0
|
|
20240306,175700,52277670400,21250,21250,21250,21250,0
|
|
20240306,175600,52277670400,21250,21250,21250,21250,0
|
|
20240306,175500,52277670400,21250,21250,21250,21250,0
|
|
20240306,175400,52277670400,21250,21250,21250,21250,0
|
|
20240306,175300,52277670400,21250,21250,21250,21250,0
|
|
20240306,175200,52277670400,21250,21250,21250,21250,0
|
|
20240306,175100,52277670400,21250,21250,21250,21250,0
|
|
20240306,175000,52277670400,21250,21250,21250,21250,0
|
|
20240306,174900,52277670400,21250,21250,21250,21250,0
|
|
20240306,174800,52277670400,21250,21250,21250,21250,0
|
|
20240306,174700,52277670400,21250,21250,21250,21250,0
|
|
20240306,174600,52277670400,21250,21250,21250,21250,0
|
|
20240306,174500,52277670400,21250,21250,21250,21250,0
|
|
20240306,174400,52277670400,21250,21250,21250,21250,0
|
|
20240306,174300,52277670400,21250,21250,21250,21250,0
|
|
20240306,174200,52277670400,21250,21250,21250,21250,0
|
|
20240306,174100,52277670400,21250,21250,21250,21250,0
|
|
20240306,174000,52277670400,21250,21250,21250,21250,0
|
|
20240306,173900,52277670400,21250,21250,21250,21250,0
|
|
20240306,173800,52277670400,21250,21250,21250,21250,0
|
|
20240306,173700,52277670400,21250,21250,21250,21250,0
|
|
20240306,173600,52277670400,21250,21250,21250,21250,0
|
|
20240306,173500,52277670400,21250,21250,21250,21250,0
|
|
20240306,173400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,173300,52277670400,21250,21250,21250,21250,0
|
|
20240306,173200,52277670400,21250,21250,21250,21250,0
|
|
20240306,173100,52277670400,21250,21250,21250,21250,0
|
|
20240306,173000,52277670400,21250,21250,21250,21250,0
|
|
20240306,172900,52277670400,21250,21250,21250,21250,0
|
|
20240306,172800,52277670400,21250,21250,21250,21250,0
|
|
20240306,172700,52277670400,21250,21250,21250,21250,0
|
|
20240306,172600,52277670400,21250,21250,21250,21250,0
|
|
20240306,172500,52277670400,21250,21250,21250,21250,0
|
|
20240306,172400,52277670400,21250,21250,21250,21250,0
|
|
20240306,172300,52277670400,21250,21250,21250,21250,0
|
|
20240306,172200,52277670400,21250,21250,21250,21250,0
|
|
20240306,172100,52277670400,21250,21250,21250,21250,0
|
|
20240306,172000,52277670400,21250,21250,21250,21250,0
|
|
20240306,171900,52277670400,21250,21250,21250,21250,0
|
|
20240306,171800,52277670400,21250,21250,21250,21250,0
|
|
20240306,171700,52277670400,21250,21250,21250,21250,0
|
|
20240306,171600,52277670400,21250,21250,21250,21250,0
|
|
20240306,171500,52277670400,21250,21250,21250,21250,0
|
|
20240306,171400,52277670400,21250,21250,21250,21250,0
|
|
20240306,171300,52277670400,21250,21250,21250,21250,0
|
|
20240306,171200,52277670400,21250,21250,21250,21250,0
|
|
20240306,171100,52277670400,21250,21250,21250,21250,0
|
|
20240306,171000,52277670400,21250,21250,21250,21250,0
|
|
20240306,170900,52277670400,21250,21250,21250,21250,0
|
|
20240306,170800,52277670400,21250,21250,21250,21250,0
|
|
20240306,170700,52277670400,21250,21250,21250,21250,0
|
|
20240306,170600,52277670400,21250,21250,21250,21250,0
|
|
20240306,170500,52277670400,21250,21250,21250,21250,0
|
|
20240306,170400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,170300,52277670400,21250,21250,21250,21250,0
|
|
20240306,170200,52277670400,21250,21250,21250,21250,0
|
|
20240306,170100,52277670400,21250,21250,21250,21250,0
|
|
20240306,170000,52277670400,21250,21250,21250,21250,0
|
|
20240306,165900,52277670400,21250,21250,21250,21250,0
|
|
20240306,165800,52277670400,21250,21250,21250,21250,0
|
|
20240306,165700,52277670400,21250,21250,21250,21250,0
|
|
20240306,165600,52277670400,21250,21250,21250,21250,0
|
|
20240306,165500,52277670400,21250,21250,21250,21250,0
|
|
20240306,165400,52277670400,21250,21250,21250,21250,0
|
|
20240306,165300,52277670400,21250,21250,21250,21250,0
|
|
20240306,165200,52277670400,21250,21250,21250,21250,0
|
|
20240306,165100,52277670400,21250,21250,21250,21250,0
|
|
20240306,165000,52277670400,21250,21250,21250,21250,0
|
|
20240306,164900,52277670400,21250,21250,21250,21250,0
|
|
20240306,164800,52277670400,21250,21250,21250,21250,0
|
|
20240306,164700,52277670400,21250,21250,21250,21250,0
|
|
20240306,164600,52277670400,21250,21250,21250,21250,0
|
|
20240306,164500,52277670400,21250,21250,21250,21250,0
|
|
20240306,164400,52277670400,21250,21250,21250,21250,0
|
|
20240306,164300,52277670400,21250,21250,21250,21250,0
|
|
20240306,164200,52277670400,21250,21250,21250,21250,0
|
|
20240306,164100,52277670400,21250,21250,21250,21250,0
|
|
20240306,164000,52277670400,21250,21250,21250,21250,0
|
|
20240306,163900,52277670400,21250,21250,21250,21250,0
|
|
20240306,163800,52277670400,21250,21250,21250,21250,0
|
|
20240306,163700,52277670400,21250,21250,21250,21250,0
|
|
20240306,163600,52277670400,21250,21250,21250,21250,0
|
|
20240306,163500,52277670400,21250,21250,21250,21250,0
|
|
20240306,163400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,163300,52277670400,21250,21250,21250,21250,0
|
|
20240306,163200,52277670400,21250,21250,21250,21250,0
|
|
20240306,163100,52277670400,21250,21250,21250,21250,0
|
|
20240306,163000,52277670400,21250,21250,21250,21250,0
|
|
20240306,162900,52277670400,21250,21250,21250,21250,0
|
|
20240306,162800,52277670400,21250,21250,21250,21250,0
|
|
20240306,162700,52277670400,21250,21250,21250,21250,0
|
|
20240306,162600,52277670400,21250,21250,21250,21250,0
|
|
20240306,162500,52277670400,21250,21250,21250,21250,0
|
|
20240306,162400,52277670400,21250,21250,21250,21250,0
|
|
20240306,162300,52277670400,21250,21250,21250,21250,0
|
|
20240306,162200,52277670400,21250,21250,21250,21250,0
|
|
20240306,162100,52277670400,21250,21250,21250,21250,0
|
|
20240306,162000,52277670400,21250,21250,21250,21250,0
|
|
20240306,161900,52277670400,21250,21250,21250,21250,0
|
|
20240306,161800,52277670400,21250,21250,21250,21250,0
|
|
20240306,161700,52277670400,21250,21250,21250,21250,0
|
|
20240306,161600,52277670400,21250,21250,21250,21250,0
|
|
20240306,161500,52277670400,21250,21250,21250,21250,0
|
|
20240306,161400,52277670400,21250,21250,21250,21250,0
|
|
20240306,161300,52277670400,21250,21250,21250,21250,0
|
|
20240306,161200,52277670400,21250,21250,21250,21250,0
|
|
20240306,161100,52277670400,21250,21250,21250,21250,0
|
|
20240306,161000,52277670400,21250,21250,21250,21250,0
|
|
20240306,160900,52277670400,21250,21250,21250,21250,0
|
|
20240306,160800,52277670400,21250,21250,21250,21250,0
|
|
20240306,160700,52277670400,21250,21250,21250,21250,0
|
|
20240306,160600,52277670400,21250,21250,21250,21250,0
|
|
20240306,160500,52277670400,21250,21250,21250,21250,0
|
|
20240306,160400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,160300,52277670400,21250,21250,21250,21250,0
|
|
20240306,160200,52277670400,21250,21250,21250,21250,0
|
|
20240306,160100,52277670400,21250,21250,21250,21250,0
|
|
20240306,160000,52277670400,21250,21250,21250,21250,0
|
|
20240306,155900,52277670400,21250,21250,21250,21250,0
|
|
20240306,155800,52277670400,21250,21250,21250,21250,0
|
|
20240306,155700,52277670400,21250,21250,21250,21250,0
|
|
20240306,155600,52277670400,21250,21250,21250,21250,0
|
|
20240306,155500,52277670400,21250,21250,21250,21250,0
|
|
20240306,155400,52277670400,21250,21250,21250,21250,0
|
|
20240306,155300,52277670400,21250,21250,21250,21250,0
|
|
20240306,155200,52277670400,21250,21250,21250,21250,0
|
|
20240306,155100,52277670400,21250,21250,21250,21250,0
|
|
20240306,155000,52277670400,21250,21250,21250,21250,0
|
|
20240306,154900,52277670400,21250,21250,21250,21250,0
|
|
20240306,154800,52277670400,21250,21250,21250,21250,0
|
|
20240306,154700,52277670400,21250,21250,21250,21250,0
|
|
20240306,154600,52277670400,21250,21250,21250,21250,0
|
|
20240306,154500,52277670400,21250,21250,21250,21250,0
|
|
20240306,154400,52277670400,21250,21250,21250,21250,0
|
|
20240306,154300,52277670400,21250,21250,21250,21250,0
|
|
20240306,154200,52277670400,21250,21250,21250,21250,0
|
|
20240306,154100,52277670400,21250,21250,21250,21250,0
|
|
20240306,154000,52277670400,21250,21250,21250,21250,0
|
|
20240306,153900,52277670400,21250,21250,21250,21250,0
|
|
20240306,153800,52277670400,21250,21250,21250,21250,0
|
|
20240306,153700,52277670400,21250,21250,21250,21250,0
|
|
20240306,153600,52277670400,21250,21250,21250,21250,0
|
|
20240306,153500,52277670400,21250,21250,21250,21250,0
|
|
20240306,153400,52277670400,21250,21250,21250,21250,58481
|
|
20240306,153300,52277670400,21250,21250,21250,21250,0
|
|
20240306,153200,52277670400,21250,21250,21250,21250,0
|
|
20240306,153100,52277670400,21250,21250,21250,21250,0
|
|
20240306,153000,52277670400,21250,21250,21250,21250,58481
|
|
20240306,152900,51034949150,21200,21200,21200,21200,0
|
|
20240306,152800,51034949150,21200,21200,21200,21200,0
|
|
20240306,152700,51034949150,21200,21200,21200,21200,0
|
|
20240306,152600,51034949150,21200,21200,21200,21200,0
|
|
20240306,152500,51034949150,21200,21200,21200,21200,0
|
|
20240306,152400,51034949150,21200,21200,21200,21200,0
|
|
20240306,152300,51034949150,21200,21200,21200,21200,0
|
|
20240306,152200,51034949150,21200,21200,21200,21200,0
|
|
20240306,152100,51034949150,21200,21200,21200,21200,0
|
|
20240306,152000,51034949150,21200,21200,21200,21200,0
|
|
20240306,151900,51034949150,21200,21250,21250,21200,14509
|
|
20240306,151800,50727228450,21200,21300,21300,21200,10794
|
|
20240306,151700,50498052550,21300,21250,21300,21200,9108
|
|
20240306,151600,50304335050,21250,21250,21300,21200,22369
|
|
20240306,151500,49828954600,21300,21250,21300,21200,19656
|
|
20240306,151400,49411378250,21250,21250,21300,21200,8922
|
|
20240306,151300,49221636450,21200,21250,21300,21200,5751
|
|
20240306,151200,49099429250,21250,21250,21300,21200,7685
|
|
20240306,151100,48936282450,21200,21200,21250,21150,10649
|
|
20240306,151000,48710543050,21200,21200,21250,21150,4276
|
|
20240306,150900,48619833050,21150,21300,21300,21150,24416
|
|
20240306,150800,48101936700,21300,21300,21300,21250,14569
|
|
20240306,150700,47792229400,21300,21300,21300,21250,11846
|
|
20240306,150600,47539950950,21300,21300,21300,21250,14369
|
|
20240306,150500,47234301600,21300,21300,21350,21250,12237
|
|
20240306,150400,46973767550,21300,21300,21300,21250,11454
|
|
20240306,150300,46730161550,21250,21300,21300,21250,4409
|
|
20240306,150200,46636465350,21250,21300,21350,21250,18492
|
|
20240306,150100,46243168800,21300,21300,21350,21300,2426
|
|
20240306,150000,46191478750,21300,21300,21350,21300,6797
|
|
20240306,145900,46046678250,21300,21250,21350,21250,4009
|
|
20240306,145800,45961320650,21250,21350,21350,21250,4612
|
|
20240306,145700,45863089700,21350,21300,21400,21300,8151
|
|
20240306,145600,45689097750,21300,21300,21350,21300,10919
|
|
20240306,145500,45456510450,21350,21300,21350,21300,3723
|
|
20240306,145400,45377147950,21350,21300,21350,21300,7791
|
|
20240306,145300,45211083850,21350,21300,21350,21300,1909
|
|
20240306,145200,45170397600,21350,21350,21400,21300,12023
|
|
20240306,145100,44913670550,21350,21350,21400,21300,5741
|
|
20240306,145000,44791102650,21350,21300,21350,21250,6823
|
|
20240306,144900,44645660350,21250,21300,21350,21250,5845
|
|
20240306,144800,44521248600,21350,21350,21400,21300,5139
|
|
20240306,144700,44411653800,21350,21350,21400,21350,5113
|
|
20240306,144600,44302465100,21350,21250,21400,21250,11318
|
|
20240306,144500,44061104350,21250,21350,21350,21250,15007
|
|
20240306,144400,43741686950,21350,21350,21400,21300,10082
|
|
20240306,144300,43526315200,21400,21350,21400,21350,7828
|
|
20240306,144200,43358958250,21400,21400,21400,21350,11656
|
|
20240306,144100,43109647550,21400,21400,21450,21350,18280
|
|
20240306,144000,42718472350,21350,21400,21450,21350,49091
|
|
20240306,143900,41667888050,21400,21300,21400,21250,30381
|
|
20240306,143800,41019807950,21300,21150,21300,21150,24245
|
|
20240306,143700,40505114650,21200,21200,21200,21150,1964
|
|
20240306,143600,40463528700,21150,21150,21200,21100,3416
|
|
20240306,143500,40391280650,21200,21200,21200,21100,5136
|
|
20240306,143400,40282646700,21200,21150,21200,21150,4390
|
|
20240306,143300,40189704000,21150,21150,21200,21150,1102
|
|
20240306,143200,40166387950,21200,21150,21200,21050,10166
|
|
20240306,143100,39951463050,21100,21100,21150,21100,2240
|
|
20240306,143000,39904196050,21150,21100,21150,21100,3775
|
|
20240306,142900,39824540050,21100,21150,21200,21100,7638
|
|
20240306,142800,39662989750,21200,21150,21200,21150,4934
|
|
20240306,142700,39558413950,21200,21150,21250,21150,16792
|
|
20240306,142600,39202396550,21200,21150,21200,21100,7667
|
|
20240306,142500,39040238000,21150,21050,21150,21050,12718
|
|
20240306,142400,38771701850,21050,21100,21100,21050,1630
|
|
20240306,142300,38737340150,21050,21050,21100,21050,1983
|
|
20240306,142200,38695581950,21050,21050,21100,21050,1544
|
|
20240306,142100,38663057100,21100,21100,21100,21050,1572
|
|
20240306,142000,38629936300,21050,21100,21100,21050,4400
|
|
20240306,141900,38537154500,21100,21050,21100,21050,2854
|
|
20240306,141800,38476967700,21050,21000,21100,20950,10098
|
|
20240306,141700,38264718050,20950,20950,21000,20950,6311
|
|
20240306,141600,38132213400,20950,20950,21000,20950,1833
|
|
20240306,141500,38093808050,21000,21000,21000,20950,2643
|
|
20240306,141400,38038428750,21000,20950,21000,20950,629
|
|
20240306,141300,38025248350,20950,20950,21000,20950,1919
|
|
20240306,141200,37985039500,21000,20900,21000,20900,3277
|
|
20240306,141100,37916383950,20900,20900,20950,20900,2160
|
|
20240306,141000,37871209600,20900,20900,20950,20900,579
|
|
20240306,140900,37859105600,20900,20950,20950,20900,871
|
|
20240306,140800,37840873800,20950,20950,20950,20900,522
|
|
20240306,140700,37829958600,20950,20950,20950,20900,1778
|
|
20240306,140600,37792791750,20950,20950,20950,20900,4711
|
|
20240306,140500,37694220100,20950,20950,20950,20900,820
|
|
20240306,140400,37677061650,20900,20950,20950,20850,2507
|
|
20240306,140300,37624661600,20900,20950,21000,20900,1021
|
|
20240306,140200,37603269500,20950,20950,21000,20900,3374
|
|
20240306,140100,37532588800,20900,20900,20950,20850,7632
|
|
20240306,140000,37372819200,20850,20900,20950,20850,3217
|
|
20240306,135900,37305658400,20900,20900,20950,20850,1804
|
|
20240306,135800,37267981950,20950,20900,20950,20850,7799
|
|
20240306,135700,37105091250,20850,20900,20900,20850,5245
|
|
20240306,135600,36995491350,20950,20900,20950,20900,4347
|
|
20240306,135500,36904472100,20900,20900,20950,20900,4634
|
|
20240306,135400,36807504900,20900,20900,20950,20850,1626
|
|
20240306,135300,36773517750,20900,20900,20950,20800,3580
|
|
20240306,135200,36698815850,20800,20950,21000,20800,41114
|
|
20240306,135100,35840727600,21000,20950,21000,20950,1452
|
|
20240306,135000,35810294300,20950,21000,21000,20950,2478
|
|
20240306,134900,35758347550,20950,20950,21000,20950,4608
|
|
20240306,134800,35661803150,20950,20950,21000,20950,1164
|
|
20240306,134700,35637414650,20950,20900,21000,20900,4296
|
|
20240306,134600,35547413250,20900,20900,20950,20900,1676
|
|
20240306,134500,35512376450,20900,20900,20950,20900,1481
|
|
20240306,134400,35481401550,20900,20900,20950,20900,596
|
|
20240306,134300,35468934550,20900,20950,20950,20900,1376
|
|
20240306,134200,35440144800,20900,20950,20950,20900,4063
|
|
20240306,134100,35355107950,20950,20900,20950,20850,4865
|
|
20240306,134000,35253443200,20900,20900,20950,20850,1632
|
|
20240306,133900,35219333100,20900,20900,20950,20850,3033
|
|
20240306,133800,35155903950,20900,20950,20950,20900,3836
|
|
20240306,133700,35075714750,20900,20950,20950,20900,695
|
|
20240306,133600,35061177050,20900,20900,20950,20900,1851
|
|
20240306,133500,35022477100,20900,20900,20950,20850,5038
|
|
20240306,133400,34917279950,20900,20850,20950,20850,2143
|
|
20240306,133300,34872505900,20850,20900,20900,20850,1392
|
|
20240306,133200,34843424200,20900,20800,20900,20800,3333
|
|
20240306,133100,34773974850,20850,20900,20900,20800,25840
|
|
20240306,133000,34235694600,20900,20950,20950,20850,12649
|
|
20240306,132900,33971356450,20900,20950,20950,20900,2028
|
|
20240306,132800,33928944300,20900,20950,21000,20900,3244
|
|
20240306,132700,33860998250,20950,20950,21000,20950,1424
|
|
20240306,132600,33831151800,21000,21000,21000,20950,1654
|
|
20240306,132500,33796496200,20950,20950,21000,20950,2309
|
|
20240306,132400,33748118700,20950,21000,21000,20900,3864
|
|
20240306,132300,33667176700,21000,20950,21000,20950,2490
|
|
20240306,132200,33615004950,20950,20950,21000,20900,1777
|
|
20240306,132100,33577763300,20900,20900,20950,20900,2573
|
|
20240306,132000,33523889100,20900,20950,20950,20900,10498
|
|
20240306,131900,33304457250,20900,20950,20950,20900,2111
|
|
20240306,131800,33260302550,20950,20900,20950,20900,2992
|
|
20240306,131700,33197697800,20950,20950,20950,20900,2260
|
|
20240306,131600,33150400000,20950,20950,20950,20900,10193
|
|
20240306,131500,32936921400,21000,20950,21000,20950,2258
|
|
20240306,131400,32889606000,20950,20950,21000,20950,3755
|
|
20240306,131300,32810886550,21000,20950,21000,20950,5142
|
|
20240306,131200,32702951100,21000,21050,21050,20950,2533
|
|
20240306,131100,32649794650,21050,20950,21050,20950,3709
|
|
20240306,131000,32571964150,20950,21000,21050,20950,12094
|
|
20240306,130900,32318031850,21000,21050,21050,21000,2908
|
|
20240306,130800,32256931400,21050,21100,21100,21000,7647
|
|
20240306,130700,32095897300,21100,21100,21100,21050,2457
|
|
20240306,130600,32044091850,21100,21100,21100,21050,2028
|
|
20240306,130500,32001324700,21100,21050,21100,21050,2793
|
|
20240306,130400,31942431300,21050,21150,21150,21050,6299
|
|
20240306,130300,31809535850,21100,21100,21150,21100,2426
|
|
20240306,130200,31758331450,21100,21100,21150,21100,1637
|
|
20240306,130100,31723723750,21100,21150,21150,21100,4014
|
|
20240306,130000,31638856650,21100,21150,21150,21100,2087
|
|
20240306,125900,31594737200,21150,21100,21150,21100,1469
|
|
20240306,125800,31563724100,21150,21150,21150,21100,1354
|
|
20240306,125700,31535135700,21100,21100,21150,21100,1592
|
|
20240306,125600,31501541800,21150,21100,21150,21100,1321
|
|
20240306,125500,31473648100,21150,21050,21150,21050,8549
|
|
20240306,125400,31293239800,21050,21050,21100,21050,1619
|
|
20240306,125300,31259125250,21050,21050,21100,21050,1854
|
|
20240306,125200,31220039400,21100,21100,21100,21050,2767
|
|
20240306,125100,31161725800,21050,21100,21100,21050,1500
|
|
20240306,125000,31130119100,21100,21050,21100,21050,5539
|
|
20240306,124900,31013266050,21050,21100,21100,21050,2044
|
|
20240306,124800,30970153850,21100,21050,21100,21050,2106
|
|
20240306,124700,30925727850,21050,21050,21100,21050,1099
|
|
20240306,124600,30902576700,21050,21050,21100,21000,6755
|
|
20240306,124500,30760386100,21000,20950,21050,20950,5325
|
|
20240306,124400,30648533350,20950,21000,21050,20950,8935
|
|
20240306,124300,30460904450,21000,21000,21050,21000,1027
|
|
20240306,124200,30439322100,21000,21000,21050,21000,722
|
|
20240306,124100,30424141000,21050,21000,21050,21000,895
|
|
20240306,124000,30405311300,21000,21050,21050,21000,1085
|
|
20240306,123900,30382496450,21050,21000,21050,21000,2436
|
|
20240306,123800,30331245500,21000,21000,21050,21000,1352
|
|
20240306,123700,30302792550,21000,21000,21050,21000,1209
|
|
20240306,123600,30277392950,21000,21000,21050,21000,807
|
|
20240306,123500,30260431900,21000,21050,21050,21000,557
|
|
20240306,123400,30248720500,21000,21000,21050,21000,3116
|
|
20240306,123300,30183283400,21000,21050,21050,21000,2107
|
|
20240306,123200,30139029850,21000,21000,21050,21000,1842
|
|
20240306,123100,30100344250,21000,21050,21100,21000,624
|
|
20240306,123000,30087214000,21050,21050,21100,21000,579
|
|
20240306,122900,30075025500,21100,21050,21100,21050,467
|
|
20240306,122800,30065189000,21100,21100,21100,21050,1070
|
|
20240306,122700,30042664850,21100,21100,21100,21050,723
|
|
20240306,122600,30027444800,21100,21050,21100,21000,1593
|
|
20240306,122500,29993904150,21050,21100,21100,21000,866
|
|
20240306,122400,29975655350,21050,21050,21100,21000,1458
|
|
20240306,122300,29944967400,21050,21100,21100,21050,1136
|
|
20240306,122200,29921025800,21050,21050,21100,21050,893
|
|
20240306,122100,29902224900,21050,21050,21100,21050,789
|
|
20240306,122000,29885603450,21050,21100,21100,21000,1077
|
|
20240306,121900,29862911300,21100,21100,21100,21050,958
|
|
20240306,121800,29842736200,21050,21000,21100,21000,1210
|
|
20240306,121700,29817243450,21050,21000,21050,21000,652
|
|
20240306,121600,29803549300,21050,21050,21050,21000,2669
|
|
20240306,121500,29747416200,21050,21000,21050,21000,1903
|
|
20240306,121400,29707434450,21050,21000,21050,21000,1527
|
|
20240306,121300,29675323400,21000,21000,21050,21000,1155
|
|
20240306,121200,29651044550,21000,21050,21050,21000,1766
|
|
20240306,121100,29613916350,21050,21000,21050,21000,444
|
|
20240306,121000,29604590050,21050,21050,21050,21000,1398
|
|
20240306,120900,29575214350,21000,21050,21050,21000,1064
|
|
20240306,120800,29552856200,21000,21000,21050,21000,521
|
|
20240306,120700,29541913900,21000,21050,21050,21000,732
|
|
20240306,120600,29526519900,21050,21050,21050,21000,1217
|
|
20240306,120500,29500961800,21050,21050,21100,21000,1009
|
|
20240306,120400,29479720500,21050,21050,21100,21000,1365
|
|
20240306,120300,29450989800,21050,21050,21100,21050,482
|
|
20240306,120200,29440823950,21050,21050,21100,21050,1109
|
|
20240306,120100,29417478750,21050,21000,21050,21000,638
|
|
20240306,120000,29404056000,21000,21000,21100,21000,2190
|
|
20240306,115900,29357967850,21000,21000,21050,21000,3488
|
|
20240306,115800,29284642500,21000,21000,21050,21000,1478
|
|
20240306,115700,29253565650,21000,21000,21100,21000,4726
|
|
20240306,115600,29154244850,21000,21050,21100,21000,3340
|
|
20240306,115500,29084010550,21050,21050,21100,21050,6977
|
|
20240306,115400,28937086250,21050,21150,21150,21050,6684
|
|
20240306,115300,28796054100,21150,21100,21150,21100,287
|
|
20240306,115200,28789997900,21150,21100,21150,21100,193
|
|
20240306,115100,28785924350,21100,21100,21150,21100,343
|
|
20240306,115000,28778686400,21150,21150,21150,21100,968
|
|
20240306,114900,28758240050,21100,21100,21150,21100,1028
|
|
20240306,114800,28736513450,21100,21150,21150,21100,664
|
|
20240306,114700,28722502400,21100,21100,21150,21100,899
|
|
20240306,114600,28703520050,21100,21100,21100,21100,994
|
|
20240306,114500,28682546650,21100,21150,21150,21100,2036
|
|
20240306,114400,28639585300,21150,21100,21150,21100,961
|
|
20240306,114300,28619307500,21100,21100,21150,21100,503
|
|
20240306,114200,28608689200,21100,21100,21150,21050,4411
|
|
20240306,114100,28515766700,21050,21100,21150,21050,3824
|
|
20240306,114000,28435078200,21100,21150,21150,21100,1387
|
|
20240306,113900,28405761600,21100,21150,21150,21100,866
|
|
20240306,113800,28387485800,21050,21050,21100,21050,3954
|
|
20240306,113700,28304077750,21050,21050,21100,21050,334
|
|
20240306,113600,28297041250,21050,21100,21100,21000,2658
|
|
20240306,113500,28241093850,21050,21000,21050,21000,1763
|
|
20240306,113400,28204013100,21000,21000,21050,21000,834
|
|
20240306,113300,28186472000,21000,21050,21050,21000,876
|
|
20240306,113200,28168048750,21000,21000,21050,21000,3111
|
|
20240306,113100,28102683350,21050,21050,21100,21000,1125
|
|
20240306,113000,28079005600,21100,21050,21100,21050,1820
|
|
20240306,112900,28040667900,21050,21050,21100,21050,1021
|
|
20240306,112800,28019146000,21050,21100,21100,21050,4674
|
|
20240306,112700,27920747450,21050,21100,21100,21050,885
|
|
20240306,112600,27902105750,21050,21050,21100,21050,555
|
|
20240306,112500,27890422050,21150,21050,21150,21050,2199
|
|
20240306,112400,27844047000,21100,21100,21100,21050,1858
|
|
20240306,112300,27804853200,21100,21050,21100,21050,2073
|
|
20240306,112200,27761202500,21050,21050,21100,21050,1441
|
|
20240306,112100,27730868300,21000,21050,21050,21000,1863
|
|
20240306,112000,27691740750,21050,21050,21100,21050,2745
|
|
20240306,111900,27633921550,21050,21050,21100,21000,2080
|
|
20240306,111800,27590138400,21050,21050,21100,21050,2671
|
|
20240306,111700,27533911000,21050,21050,21100,21050,3091
|
|
20240306,111600,27468843900,21050,21100,21100,21050,1737
|
|
20240306,111500,27432277950,21050,21050,21100,21050,968
|
|
20240306,111400,27411894350,21050,21100,21150,21050,1749
|
|
20240306,111300,27374969350,21100,21050,21150,21050,8264
|
|
20240306,111200,27200607300,21100,21050,21100,21050,1115
|
|
20240306,111100,27177135500,21050,21050,21100,21050,954
|
|
20240306,111000,27157053300,21050,21050,21100,21050,455
|
|
20240306,110900,27147473400,21100,21050,21100,21050,3241
|
|
20240306,110800,27079230800,21050,21100,21100,21050,2153
|
|
20240306,110700,27033860450,21050,21050,21100,21050,3463
|
|
20240306,110600,26960857950,21100,21050,21100,21050,3399
|
|
20240306,110500,26889289850,21100,21100,21100,21050,1280
|
|
20240306,110400,26862309000,21050,21100,21150,21050,8457
|
|
20240306,110300,26683874400,21150,21100,21150,21100,1395
|
|
20240306,110200,26654412800,21150,21150,21150,21100,1597
|
|
20240306,110100,26620712300,21100,21100,21150,21100,813
|
|
20240306,110000,26603543750,21150,21100,21150,21100,1240
|
|
20240306,105900,26577373050,21100,21100,21150,21100,2945
|
|
20240306,105800,26515116450,21150,21100,21150,21100,2508
|
|
20240306,105700,26462149500,21100,21100,21150,21100,1364
|
|
20240306,105600,26433343500,21100,21050,21100,21050,1412
|
|
20240306,105500,26403578650,21050,21050,21100,21050,3835
|
|
20240306,105400,26322687700,21050,21050,21100,21000,1227
|
|
20240306,105300,26296858950,21000,21000,21100,21000,3066
|
|
20240306,105200,26232340850,21000,21000,21050,21000,659
|
|
20240306,105100,26218490400,21000,21000,21050,21000,2052
|
|
20240306,105000,26175357950,21050,21050,21050,21000,1922
|
|
20240306,104900,26134939500,21000,21050,21050,21000,922
|
|
20240306,104800,26115568050,21000,21050,21050,21000,1832
|
|
20240306,104700,26077021250,21050,21100,21100,21050,6129
|
|
20240306,104600,25947879700,21100,21100,21150,21100,961
|
|
20240306,104500,25927592100,21100,21100,21150,21100,2428
|
|
20240306,104400,25876254050,21100,21100,21200,21100,5154
|
|
20240306,104300,25767270900,21100,21100,21150,21100,4290
|
|
20240306,104200,25676707900,21100,21100,21150,21100,1419
|
|
20240306,104100,25646716450,21100,21000,21100,21000,5868
|
|
20240306,104000,25523058400,21000,21000,21050,21000,3652
|
|
20240306,103900,25446252400,21000,21050,21050,21000,3770
|
|
20240306,103800,25366906100,21050,21100,21100,21050,1305
|
|
20240306,103700,25339424650,21050,21050,21100,21050,2369
|
|
20240306,103600,25289541300,21050,21000,21050,20950,8086
|
|
20240306,103500,25119790700,21000,20950,21050,20950,2273
|
|
20240306,103400,25072073100,21000,21000,21050,20950,1366
|
|
20240306,103300,25043396100,20950,20950,21000,20950,3738
|
|
20240306,103200,24964944350,20950,20950,21050,20950,3565
|
|
20240306,103100,24890095100,20950,20950,21050,20950,6105
|
|
20240306,103000,24761914300,20950,20950,21000,20950,2967
|
|
20240306,102900,24699614950,21000,21000,21000,20950,4827
|
|
20240306,102800,24598442350,21000,20950,21000,20950,1456
|
|
20240306,102700,24567885800,21000,21000,21000,20950,1287
|
|
20240306,102600,24540889850,20950,21000,21000,20950,1281
|
|
20240306,102500,24514021300,20950,20950,21000,20900,2719
|
|
20240306,102400,24457051050,20950,20950,21000,20900,18374
|
|
20240306,102300,24072212750,20950,21000,21000,20950,4529
|
|
20240306,102200,23977139600,21050,21000,21050,21000,3514
|
|
20240306,102100,23903240300,21050,21050,21050,21000,1840
|
|
20240306,102000,23864573050,21050,21000,21050,21000,2780
|
|
20240306,101900,23806113500,21050,21000,21100,21000,3414
|
|
20240306,101800,23734252700,21050,21000,21100,20950,6247
|
|
20240306,101700,23602966450,21000,21000,21050,20950,3935
|
|
20240306,101600,23520389900,21000,21000,21050,20950,4535
|
|
20240306,101500,23425162700,21000,21000,21000,20950,3365
|
|
20240306,101400,23354605050,20950,20950,21000,20950,2374
|
|
20240306,101300,23304780550,21000,21000,21000,20950,2035
|
|
20240306,101200,23262096600,20950,20950,21000,20900,3869
|
|
20240306,101100,23180999300,20950,20900,20950,20900,2811
|
|
20240306,101000,23122140350,20950,20900,21000,20900,5846
|
|
20240306,100900,22999691350,20950,20850,20950,20850,4050
|
|
20240306,100800,22915038200,20900,20900,20900,20850,11420
|
|
20240306,100700,22676650200,20900,20900,20950,20850,9553
|
|
20240306,100600,22477045050,20900,20950,20950,20900,4315
|
|
20240306,100500,22386806850,20950,20950,20950,20900,5126
|
|
20240306,100400,22279515750,20900,20950,20950,20850,8493
|
|
20240306,100300,22101949200,20950,20850,20950,20850,14979
|
|
20240306,100200,21789176100,20900,21050,21100,20850,46411
|
|
20240306,100100,20816584800,21050,21200,21250,21050,21739
|
|
20240306,100000,20357378450,21200,21200,21250,21150,7633
|
|
20240306,095900,20195724000,21250,21200,21250,21150,3802
|
|
20240306,095800,20115097800,21150,21250,21300,21150,10357
|
|
20240306,095700,19895376200,21250,21200,21300,21150,5601
|
|
20240306,095600,19776609850,21150,21150,21200,21100,4917
|
|
20240306,095500,19672549500,21150,21200,21250,21150,12872
|
|
20240306,095400,19399921750,21300,21250,21300,21150,17235
|
|
20240306,095300,19034288250,21250,21350,21450,21250,28432
|
|
20240306,095200,18427069250,21400,21400,21450,21350,12504
|
|
20240306,095100,18159819800,21400,21400,21550,21350,60944
|
|
20240306,095000,16851679900,21450,21350,21450,21300,17344
|
|
20240306,094900,16480998000,21350,21350,21450,21300,23697
|
|
20240306,094800,15974458300,21350,21200,21400,21200,24678
|
|
20240306,094700,15448604300,21200,21400,21400,21000,48611
|
|
20240306,094600,14418240700,21350,21450,21500,21300,66146
|
|
20240306,094500,13003436400,21450,21200,21450,21150,56252
|
|
20240306,094400,11804932300,21200,21000,21300,20950,55983
|
|
20240306,094300,10619313050,21000,20900,21000,20850,7795
|
|
20240306,094200,10456213800,20950,20950,20950,20900,2371
|
|
20240306,094100,10406628250,20950,20900,20950,20850,6124
|
|
20240306,094000,10278565750,20850,20850,20850,20800,3216
|
|
20240306,093900,10211558400,20850,20850,20900,20800,4890
|
|
20240306,093800,10109643750,20800,20850,20850,20800,6232
|
|
20240306,093700,9979827350,20850,20800,20850,20800,3544
|
|
20240306,093600,9906040400,20800,20850,20850,20800,7797
|
|
20240306,093500,9743580350,20850,20850,20900,20800,4046
|
|
20240306,093400,9659220550,20850,20850,20900,20800,3668
|
|
20240306,093300,9582761750,20850,20850,20850,20800,6417
|
|
20240306,093200,9449204350,20850,20950,20950,20800,8491
|
|
20240306,093100,9271976950,20950,21000,21000,20900,4895
|
|
20240306,093000,9169480700,21000,21000,21050,20900,7378
|
|
20240306,092900,9014756150,21000,21050,21100,20950,12107
|
|
20240306,092800,8760286900,21000,21000,21100,20950,17470
|
|
20240306,092700,8392882500,21000,20900,21000,20850,8023
|
|
20240306,092600,8224860400,20850,20750,20900,20750,6440
|
|
20240306,092500,8090597150,20750,20800,20850,20700,9179
|
|
20240306,092400,7899889300,20750,20750,20800,20750,7642
|
|
20240306,092300,7741295300,20750,20800,20850,20750,11006
|
|
20240306,092200,7512589650,20850,20800,20850,20800,4664
|
|
20240306,092100,7415513700,20850,20950,21000,20800,17866
|
|
20240306,092000,7042179850,21000,20950,21000,20900,19632
|
|
20240306,091900,6630313450,21000,20950,21000,20950,5160
|
|
20240306,091800,6522079900,21000,20900,21000,20900,6968
|
|
20240306,091700,6376173100,20900,20950,21000,20900,9950
|
|
20240306,091600,6167913500,20950,20950,21000,20900,7159
|
|
20240306,091500,6018010900,20950,20850,20950,20850,7319
|
|
20240306,091400,5864994450,20900,20750,20900,20750,11845
|
|
20240306,091300,5618231000,20700,20700,20800,20700,11447
|
|
20240306,091200,5380817850,20700,20700,20750,20650,11949
|
|
20240306,091100,5133650950,20700,20800,20800,20700,16510
|
|
20240306,091000,4791076150,20800,20700,20850,20700,16314
|
|
20240306,090900,4452893700,20700,20800,20850,20700,19806
|
|
20240306,090800,4041498200,20800,20900,20900,20750,28773
|
|
20240306,090700,3443174850,20850,21000,21000,20850,25178
|
|
20240306,090600,2916704100,21000,20950,21000,20900,12998
|
|
20240306,090500,2644417400,20950,20950,21000,20850,25683
|
|
20240306,090400,2106963400,20950,21000,21050,20950,10835
|
|
20240306,090300,1879606750,21000,21000,21100,20950,10969
|
|
20240306,090200,1649304600,21000,20950,21100,20900,10262
|
|
20240306,090100,1433839250,21000,21050,21100,20900,21615
|
|
20240306,090000,979592800,21050,20900,21050,20850,46684
|