666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,200200,93985831950,20900,20900,20900,20900,0
|
|
20240308,200100,93985831950,20900,20900,20900,20900,0
|
|
20240308,200000,93985831950,20900,20900,20900,20900,0
|
|
20240308,195900,93985831950,20900,20900,20900,20900,0
|
|
20240308,195800,93985831950,20900,20900,20900,20900,0
|
|
20240308,195700,93985831950,20900,20900,20900,20900,0
|
|
20240308,195600,93985831950,20900,20900,20900,20900,0
|
|
20240308,195500,93985831950,20900,20900,20900,20900,0
|
|
20240308,195400,93985831950,20900,20900,20900,20900,0
|
|
20240308,195300,93985831950,20900,20900,20900,20900,0
|
|
20240308,195200,93985831950,20900,20900,20900,20900,0
|
|
20240308,195100,93985831950,20900,20900,20900,20900,0
|
|
20240308,195000,93985831950,20900,20900,20900,20900,0
|
|
20240308,194900,93985831950,20900,20900,20900,20900,0
|
|
20240308,194800,93985831950,20900,20900,20900,20900,0
|
|
20240308,194700,93985831950,20900,20900,20900,20900,0
|
|
20240308,194600,93985831950,20900,20900,20900,20900,0
|
|
20240308,194500,93985831950,20900,20900,20900,20900,0
|
|
20240308,194400,93985831950,20900,20900,20900,20900,0
|
|
20240308,194300,93985831950,20900,20900,20900,20900,0
|
|
20240308,194200,93985831950,20900,20900,20900,20900,0
|
|
20240308,194100,93985831950,20900,20900,20900,20900,0
|
|
20240308,194000,93985831950,20900,20900,20900,20900,0
|
|
20240308,193900,93985831950,20900,20900,20900,20900,0
|
|
20240308,193800,93985831950,20900,20900,20900,20900,0
|
|
20240308,193700,93985831950,20900,20900,20900,20900,0
|
|
20240308,193600,93985831950,20900,20900,20900,20900,0
|
|
20240308,193500,93985831950,20900,20900,20900,20900,0
|
|
20240308,193400,93985831950,20900,20900,20900,20900,0
|
|
20240308,193300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,193200,93985831950,20900,20900,20900,20900,0
|
|
20240308,193100,93985831950,20900,20900,20900,20900,0
|
|
20240308,193000,93985831950,20900,20900,20900,20900,0
|
|
20240308,192900,93985831950,20900,20900,20900,20900,0
|
|
20240308,192800,93985831950,20900,20900,20900,20900,0
|
|
20240308,192700,93985831950,20900,20900,20900,20900,0
|
|
20240308,192600,93985831950,20900,20900,20900,20900,0
|
|
20240308,192500,93985831950,20900,20900,20900,20900,0
|
|
20240308,192400,93985831950,20900,20900,20900,20900,0
|
|
20240308,192300,93985831950,20900,20900,20900,20900,0
|
|
20240308,192200,93985831950,20900,20900,20900,20900,0
|
|
20240308,192100,93985831950,20900,20900,20900,20900,0
|
|
20240308,192000,93985831950,20900,20900,20900,20900,0
|
|
20240308,191900,93985831950,20900,20900,20900,20900,0
|
|
20240308,191800,93985831950,20900,20900,20900,20900,0
|
|
20240308,191700,93985831950,20900,20900,20900,20900,0
|
|
20240308,191600,93985831950,20900,20900,20900,20900,0
|
|
20240308,191500,93985831950,20900,20900,20900,20900,0
|
|
20240308,191400,93985831950,20900,20900,20900,20900,0
|
|
20240308,191300,93985831950,20900,20900,20900,20900,0
|
|
20240308,191200,93985831950,20900,20900,20900,20900,0
|
|
20240308,191100,93985831950,20900,20900,20900,20900,0
|
|
20240308,191000,93985831950,20900,20900,20900,20900,0
|
|
20240308,190900,93985831950,20900,20900,20900,20900,0
|
|
20240308,190800,93985831950,20900,20900,20900,20900,0
|
|
20240308,190700,93985831950,20900,20900,20900,20900,0
|
|
20240308,190600,93985831950,20900,20900,20900,20900,0
|
|
20240308,190500,93985831950,20900,20900,20900,20900,0
|
|
20240308,190400,93985831950,20900,20900,20900,20900,0
|
|
20240308,190300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,190200,93985831950,20900,20900,20900,20900,0
|
|
20240308,190100,93985831950,20900,20900,20900,20900,0
|
|
20240308,190000,93985831950,20900,20900,20900,20900,0
|
|
20240308,185900,93985831950,20900,20900,20900,20900,0
|
|
20240308,185800,93985831950,20900,20900,20900,20900,0
|
|
20240308,185700,93985831950,20900,20900,20900,20900,0
|
|
20240308,185600,93985831950,20900,20900,20900,20900,0
|
|
20240308,185500,93985831950,20900,20900,20900,20900,0
|
|
20240308,185400,93985831950,20900,20900,20900,20900,0
|
|
20240308,185300,93985831950,20900,20900,20900,20900,0
|
|
20240308,185200,93985831950,20900,20900,20900,20900,0
|
|
20240308,185100,93985831950,20900,20900,20900,20900,0
|
|
20240308,185000,93985831950,20900,20900,20900,20900,0
|
|
20240308,184900,93985831950,20900,20900,20900,20900,0
|
|
20240308,184800,93985831950,20900,20900,20900,20900,0
|
|
20240308,184700,93985831950,20900,20900,20900,20900,0
|
|
20240308,184600,93985831950,20900,20900,20900,20900,0
|
|
20240308,184500,93985831950,20900,20900,20900,20900,0
|
|
20240308,184400,93985831950,20900,20900,20900,20900,0
|
|
20240308,184300,93985831950,20900,20900,20900,20900,0
|
|
20240308,184200,93985831950,20900,20900,20900,20900,0
|
|
20240308,184100,93985831950,20900,20900,20900,20900,0
|
|
20240308,184000,93985831950,20900,20900,20900,20900,0
|
|
20240308,183900,93985831950,20900,20900,20900,20900,0
|
|
20240308,183800,93985831950,20900,20900,20900,20900,0
|
|
20240308,183700,93985831950,20900,20900,20900,20900,0
|
|
20240308,183600,93985831950,20900,20900,20900,20900,0
|
|
20240308,183500,93985831950,20900,20900,20900,20900,0
|
|
20240308,183400,93985831950,20900,20900,20900,20900,0
|
|
20240308,183300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,183200,93985831950,20900,20900,20900,20900,0
|
|
20240308,183100,93985831950,20900,20900,20900,20900,0
|
|
20240308,183000,93985831950,20900,20900,20900,20900,0
|
|
20240308,182900,93985831950,20900,20900,20900,20900,0
|
|
20240308,182800,93985831950,20900,20900,20900,20900,0
|
|
20240308,182700,93985831950,20900,20900,20900,20900,0
|
|
20240308,182600,93985831950,20900,20900,20900,20900,0
|
|
20240308,182500,93985831950,20900,20900,20900,20900,0
|
|
20240308,182400,93985831950,20900,20900,20900,20900,0
|
|
20240308,182300,93985831950,20900,20900,20900,20900,0
|
|
20240308,182200,93985831950,20900,20900,20900,20900,0
|
|
20240308,182100,93985831950,20900,20900,20900,20900,0
|
|
20240308,182000,93985831950,20900,20900,20900,20900,0
|
|
20240308,181900,93985831950,20900,20900,20900,20900,0
|
|
20240308,181800,93985831950,20900,20900,20900,20900,0
|
|
20240308,181700,93985831950,20900,20900,20900,20900,0
|
|
20240308,181600,93985831950,20900,20900,20900,20900,0
|
|
20240308,181500,93985831950,20900,20900,20900,20900,0
|
|
20240308,181400,93985831950,20900,20900,20900,20900,0
|
|
20240308,181300,93985831950,20900,20900,20900,20900,0
|
|
20240308,181200,93985831950,20900,20900,20900,20900,0
|
|
20240308,181100,93985831950,20900,20900,20900,20900,0
|
|
20240308,181000,93985831950,20900,20900,20900,20900,0
|
|
20240308,180900,93985831950,20900,20900,20900,20900,0
|
|
20240308,180800,93985831950,20900,20900,20900,20900,0
|
|
20240308,180700,93985831950,20900,20900,20900,20900,0
|
|
20240308,180600,93985831950,20900,20900,20900,20900,0
|
|
20240308,180500,93985831950,20900,20900,20900,20900,0
|
|
20240308,180400,93985831950,20900,20900,20900,20900,0
|
|
20240308,180300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,180200,93985831950,20900,20900,20900,20900,0
|
|
20240308,180100,93985831950,20900,20900,20900,20900,0
|
|
20240308,180000,93985831950,20900,20900,20900,20900,0
|
|
20240308,175900,93985831950,20900,20900,20900,20900,0
|
|
20240308,175800,93985831950,20900,20900,20900,20900,0
|
|
20240308,175700,93985831950,20900,20900,20900,20900,0
|
|
20240308,175600,93985831950,20900,20900,20900,20900,0
|
|
20240308,175500,93985831950,20900,20900,20900,20900,0
|
|
20240308,175400,93985831950,20900,20900,20900,20900,0
|
|
20240308,175300,93985831950,20900,20900,20900,20900,0
|
|
20240308,175200,93985831950,20900,20900,20900,20900,0
|
|
20240308,175100,93985831950,20900,20900,20900,20900,0
|
|
20240308,175000,93985831950,20900,20900,20900,20900,0
|
|
20240308,174900,93985831950,20900,20900,20900,20900,0
|
|
20240308,174800,93985831950,20900,20900,20900,20900,0
|
|
20240308,174700,93985831950,20900,20900,20900,20900,0
|
|
20240308,174600,93985831950,20900,20900,20900,20900,0
|
|
20240308,174500,93985831950,20900,20900,20900,20900,0
|
|
20240308,174400,93985831950,20900,20900,20900,20900,0
|
|
20240308,174300,93985831950,20900,20900,20900,20900,0
|
|
20240308,174200,93985831950,20900,20900,20900,20900,0
|
|
20240308,174100,93985831950,20900,20900,20900,20900,0
|
|
20240308,174000,93985831950,20900,20900,20900,20900,0
|
|
20240308,173900,93985831950,20900,20900,20900,20900,0
|
|
20240308,173800,93985831950,20900,20900,20900,20900,0
|
|
20240308,173700,93985831950,20900,20900,20900,20900,0
|
|
20240308,173600,93985831950,20900,20900,20900,20900,0
|
|
20240308,173500,93985831950,20900,20900,20900,20900,0
|
|
20240308,173400,93985831950,20900,20900,20900,20900,0
|
|
20240308,173300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,173200,93985831950,20900,20900,20900,20900,0
|
|
20240308,173100,93985831950,20900,20900,20900,20900,0
|
|
20240308,173000,93985831950,20900,20900,20900,20900,0
|
|
20240308,172900,93985831950,20900,20900,20900,20900,0
|
|
20240308,172800,93985831950,20900,20900,20900,20900,0
|
|
20240308,172700,93985831950,20900,20900,20900,20900,0
|
|
20240308,172600,93985831950,20900,20900,20900,20900,0
|
|
20240308,172500,93985831950,20900,20900,20900,20900,0
|
|
20240308,172400,93985831950,20900,20900,20900,20900,0
|
|
20240308,172300,93985831950,20900,20900,20900,20900,0
|
|
20240308,172200,93985831950,20900,20900,20900,20900,0
|
|
20240308,172100,93985831950,20900,20900,20900,20900,0
|
|
20240308,172000,93985831950,20900,20900,20900,20900,0
|
|
20240308,171900,93985831950,20900,20900,20900,20900,0
|
|
20240308,171800,93985831950,20900,20900,20900,20900,0
|
|
20240308,171700,93985831950,20900,20900,20900,20900,0
|
|
20240308,171600,93985831950,20900,20900,20900,20900,0
|
|
20240308,171500,93985831950,20900,20900,20900,20900,0
|
|
20240308,171400,93985831950,20900,20900,20900,20900,0
|
|
20240308,171300,93985831950,20900,20900,20900,20900,0
|
|
20240308,171200,93985831950,20900,20900,20900,20900,0
|
|
20240308,171100,93985831950,20900,20900,20900,20900,0
|
|
20240308,171000,93985831950,20900,20900,20900,20900,0
|
|
20240308,170900,93985831950,20900,20900,20900,20900,0
|
|
20240308,170800,93985831950,20900,20900,20900,20900,0
|
|
20240308,170700,93985831950,20900,20900,20900,20900,0
|
|
20240308,170600,93985831950,20900,20900,20900,20900,0
|
|
20240308,170500,93985831950,20900,20900,20900,20900,0
|
|
20240308,170400,93985831950,20900,20900,20900,20900,0
|
|
20240308,170300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,170200,93985831950,20900,20900,20900,20900,0
|
|
20240308,170100,93985831950,20900,20900,20900,20900,0
|
|
20240308,170000,93985831950,20900,20900,20900,20900,0
|
|
20240308,165900,93985831950,20900,20900,20900,20900,0
|
|
20240308,165800,93985831950,20900,20900,20900,20900,0
|
|
20240308,165700,93985831950,20900,20900,20900,20900,0
|
|
20240308,165600,93985831950,20900,20900,20900,20900,0
|
|
20240308,165500,93985831950,20900,20900,20900,20900,0
|
|
20240308,165400,93985831950,20900,20900,20900,20900,0
|
|
20240308,165300,93985831950,20900,20900,20900,20900,0
|
|
20240308,165200,93985831950,20900,20900,20900,20900,0
|
|
20240308,165100,93985831950,20900,20900,20900,20900,0
|
|
20240308,165000,93985831950,20900,20900,20900,20900,0
|
|
20240308,164900,93985831950,20900,20900,20900,20900,0
|
|
20240308,164800,93985831950,20900,20900,20900,20900,0
|
|
20240308,164700,93985831950,20900,20900,20900,20900,0
|
|
20240308,164600,93985831950,20900,20900,20900,20900,0
|
|
20240308,164500,93985831950,20900,20900,20900,20900,0
|
|
20240308,164400,93985831950,20900,20900,20900,20900,0
|
|
20240308,164300,93985831950,20900,20900,20900,20900,0
|
|
20240308,164200,93985831950,20900,20900,20900,20900,0
|
|
20240308,164100,93985831950,20900,20900,20900,20900,0
|
|
20240308,164000,93985831950,20900,20900,20900,20900,0
|
|
20240308,163900,93985831950,20900,20900,20900,20900,0
|
|
20240308,163800,93985831950,20900,20900,20900,20900,0
|
|
20240308,163700,93985831950,20900,20900,20900,20900,0
|
|
20240308,163600,93985831950,20900,20900,20900,20900,0
|
|
20240308,163500,93985831950,20900,20900,20900,20900,0
|
|
20240308,163400,93985831950,20900,20900,20900,20900,0
|
|
20240308,163300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,163200,93985831950,20900,20900,20900,20900,0
|
|
20240308,163100,93985831950,20900,20900,20900,20900,0
|
|
20240308,163000,93985831950,20900,20900,20900,20900,0
|
|
20240308,162900,93985831950,20900,20900,20900,20900,0
|
|
20240308,162800,93985831950,20900,20900,20900,20900,0
|
|
20240308,162700,93985831950,20900,20900,20900,20900,0
|
|
20240308,162600,93985831950,20900,20900,20900,20900,0
|
|
20240308,162500,93985831950,20900,20900,20900,20900,0
|
|
20240308,162400,93985831950,20900,20900,20900,20900,0
|
|
20240308,162300,93985831950,20900,20900,20900,20900,0
|
|
20240308,162200,93985831950,20900,20900,20900,20900,0
|
|
20240308,162100,93985831950,20900,20900,20900,20900,0
|
|
20240308,162000,93985831950,20900,20900,20900,20900,0
|
|
20240308,161900,93985831950,20900,20900,20900,20900,0
|
|
20240308,161800,93985831950,20900,20900,20900,20900,0
|
|
20240308,161700,93985831950,20900,20900,20900,20900,0
|
|
20240308,161600,93985831950,20900,20900,20900,20900,0
|
|
20240308,161500,93985831950,20900,20900,20900,20900,0
|
|
20240308,161400,93985831950,20900,20900,20900,20900,0
|
|
20240308,161300,93985831950,20900,20900,20900,20900,0
|
|
20240308,161200,93985831950,20900,20900,20900,20900,0
|
|
20240308,161100,93985831950,20900,20900,20900,20900,0
|
|
20240308,161000,93985831950,20900,20900,20900,20900,0
|
|
20240308,160900,93985831950,20900,20900,20900,20900,0
|
|
20240308,160800,93985831950,20900,20900,20900,20900,0
|
|
20240308,160700,93985831950,20900,20900,20900,20900,0
|
|
20240308,160600,93985831950,20900,20900,20900,20900,0
|
|
20240308,160500,93985831950,20900,20900,20900,20900,0
|
|
20240308,160400,93985831950,20900,20900,20900,20900,0
|
|
20240308,160300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,160200,93985831950,20900,20900,20900,20900,0
|
|
20240308,160100,93985831950,20900,20900,20900,20900,0
|
|
20240308,160000,93985831950,20900,20900,20900,20900,0
|
|
20240308,155900,93985831950,20900,20900,20900,20900,0
|
|
20240308,155800,93985831950,20900,20900,20900,20900,0
|
|
20240308,155700,93985831950,20900,20900,20900,20900,0
|
|
20240308,155600,93985831950,20900,20900,20900,20900,0
|
|
20240308,155500,93985831950,20900,20900,20900,20900,0
|
|
20240308,155400,93985831950,20900,20900,20900,20900,0
|
|
20240308,155300,93985831950,20900,20900,20900,20900,0
|
|
20240308,155200,93985831950,20900,20900,20900,20900,0
|
|
20240308,155100,93985831950,20900,20900,20900,20900,0
|
|
20240308,155000,93985831950,20900,20900,20900,20900,0
|
|
20240308,154900,93985831950,20900,20900,20900,20900,0
|
|
20240308,154800,93985831950,20900,20900,20900,20900,0
|
|
20240308,154700,93985831950,20900,20900,20900,20900,0
|
|
20240308,154600,93985831950,20900,20900,20900,20900,0
|
|
20240308,154500,93985831950,20900,20900,20900,20900,0
|
|
20240308,154400,93985831950,20900,20900,20900,20900,0
|
|
20240308,154300,93985831950,20900,20900,20900,20900,0
|
|
20240308,154200,93985831950,20900,20900,20900,20900,0
|
|
20240308,154100,93985831950,20900,20900,20900,20900,0
|
|
20240308,154000,93985831950,20900,20900,20900,20900,0
|
|
20240308,153900,93985831950,20900,20900,20900,20900,0
|
|
20240308,153800,93985831950,20900,20900,20900,20900,0
|
|
20240308,153700,93985831950,20900,20900,20900,20900,0
|
|
20240308,153600,93985831950,20900,20900,20900,20900,0
|
|
20240308,153500,93985831950,20900,20900,20900,20900,0
|
|
20240308,153400,93985831950,20900,20900,20900,20900,0
|
|
20240308,153300,93985831950,20900,20900,20900,20900,78395
|
|
20240308,153200,93985831950,20900,20900,20900,20900,0
|
|
20240308,153100,93985831950,20900,20900,20900,20900,0
|
|
20240308,153000,93985831950,20900,20900,20900,20900,78395
|
|
20240308,152900,92347376450,20850,20850,20850,20850,0
|
|
20240308,152800,92347376450,20850,20850,20850,20850,0
|
|
20240308,152700,92347376450,20850,20850,20850,20850,0
|
|
20240308,152600,92347376450,20850,20850,20850,20850,0
|
|
20240308,152500,92347376450,20850,20850,20850,20850,0
|
|
20240308,152400,92347376450,20850,20850,20850,20850,0
|
|
20240308,152300,92347376450,20850,20850,20850,20850,0
|
|
20240308,152200,92347376450,20850,20850,20850,20850,0
|
|
20240308,152100,92347376450,20850,20850,20850,20850,0
|
|
20240308,152000,92347376450,20850,20850,20850,20850,0
|
|
20240308,151900,92347376450,20850,20800,20850,20750,10546
|
|
20240308,151800,92128148400,20800,20850,20850,20800,14264
|
|
20240308,151700,91831426800,20800,20800,20850,20800,7025
|
|
20240308,151600,91685265900,20800,20800,20850,20800,6659
|
|
20240308,151500,91546754200,20850,20800,20850,20800,4980
|
|
20240308,151400,91443168300,20800,20800,20850,20800,8198
|
|
20240308,151300,91272617800,20800,20850,20850,20800,11769
|
|
20240308,151200,91027788100,20850,20800,20850,20800,1978
|
|
20240308,151100,90986628800,20800,20850,20850,20800,4266
|
|
20240308,151000,90897802300,20850,20900,20900,20800,6742
|
|
20240308,150900,90757205400,20900,20900,20900,20850,4165
|
|
20240308,150800,90670337900,20850,20950,20950,20850,6329
|
|
20240308,150700,90538096150,20900,20850,20900,20850,11416
|
|
20240308,150600,90299604600,20850,20900,20900,20850,2577
|
|
20240308,150500,90245803350,20900,20900,20950,20850,6304
|
|
20240308,150400,90114239800,20900,20850,20950,20850,7103
|
|
20240308,150300,89965821950,20900,20850,20900,20850,5867
|
|
20240308,150200,89843244750,20900,20850,20900,20850,3627
|
|
20240308,150100,89767460200,20900,20900,20950,20850,7765
|
|
20240308,150000,89605215900,20850,20900,20900,20850,1015
|
|
20240308,145900,89584017950,20900,20850,20900,20850,3680
|
|
20240308,145800,89507171650,20900,20900,20950,20850,3367
|
|
20240308,145700,89436789200,20900,20950,20950,20850,5333
|
|
20240308,145600,89325289350,20950,20900,20950,20900,1987
|
|
20240308,145500,89283719750,20900,20850,20950,20850,3588
|
|
20240308,145400,89208743400,20900,20900,20950,20850,8842
|
|
20240308,145300,89023970500,20850,20900,20950,20850,2689
|
|
20240308,145200,88967764000,20900,20900,20950,20850,2532
|
|
20240308,145100,88914863300,20850,20850,20900,20850,2551
|
|
20240308,145000,88861576300,20900,20850,20900,20850,1913
|
|
20240308,144900,88821613600,20900,20850,20900,20850,1943
|
|
20240308,144800,88781041750,20900,20900,20900,20850,2097
|
|
20240308,144700,88737226100,20850,20900,20900,20850,2300
|
|
20240308,144600,88689204050,20850,20850,20900,20850,2868
|
|
20240308,144500,88629276200,20900,20850,20900,20850,2645
|
|
20240308,144400,88574087050,20850,20800,20850,20800,4413
|
|
20240308,144300,88482093000,20850,20800,20850,20800,2167
|
|
20240308,144200,88436984700,20850,20850,20850,20800,5403
|
|
20240308,144100,88324542650,20850,20850,20900,20800,4618
|
|
20240308,144000,88228242850,20850,20900,20900,20850,3673
|
|
20240308,143900,88151511450,20850,20850,20900,20850,2491
|
|
20240308,143800,88099535450,20850,20900,20900,20800,2933
|
|
20240308,143700,88038346050,20900,20850,20900,20850,1189
|
|
20240308,143600,88013521900,20850,20850,20900,20850,1738
|
|
20240308,143500,87977245800,20850,20850,20900,20850,1504
|
|
20240308,143400,87945854950,20900,20850,20900,20800,1690
|
|
20240308,143300,87910610350,20850,20900,20900,20850,1620
|
|
20240308,143200,87876810400,20900,20800,20900,20800,4673
|
|
20240308,143100,87779367700,20800,20850,20850,20800,2093
|
|
20240308,143000,87735755900,20850,20900,20900,20800,7965
|
|
20240308,142900,87569730900,20900,20900,20900,20850,1466
|
|
20240308,142800,87539120850,20850,20850,20900,20850,2621
|
|
20240308,142700,87484381000,20900,20850,20900,20850,2215
|
|
20240308,142600,87438136400,20900,20900,20900,20850,1134
|
|
20240308,142500,87414453450,20900,20850,20900,20850,1091
|
|
20240308,142400,87391670300,20850,20900,20900,20850,1590
|
|
20240308,142300,87358457350,20850,20900,20900,20850,1083
|
|
20240308,142200,87335839900,20900,20800,20900,20800,3502
|
|
20240308,142100,87262915850,20850,20850,20900,20800,2854
|
|
20240308,142000,87203412050,20850,20900,20900,20850,2779
|
|
20240308,141900,87145427450,20900,20850,20900,20800,2606
|
|
20240308,141800,87091102100,20850,20800,20850,20800,2187
|
|
20240308,141700,87045509950,20800,20900,20900,20800,9275
|
|
20240308,141600,86852209150,20900,20900,20900,20850,2582
|
|
20240308,141500,86798248450,20900,20900,20950,20850,6855
|
|
20240308,141400,86655033250,20900,20900,20900,20850,16899
|
|
20240308,141300,86301860850,20900,20950,20950,20850,16482
|
|
20240308,141200,85957316600,20950,20800,20950,20750,18734
|
|
20240308,141100,85566460500,20800,20650,20850,20650,28525
|
|
20240308,141000,84973693550,20650,20650,20650,20550,5521
|
|
20240308,140900,84859907450,20650,20650,20650,20600,757
|
|
20240308,140800,84844306250,20600,20600,20650,20600,10661
|
|
20240308,140700,84624631450,20600,20600,20650,20600,1461
|
|
20240308,140600,84594475000,20600,20650,20650,20600,2926
|
|
20240308,140500,84534129250,20650,20600,20650,20550,3769
|
|
20240308,140400,84456468500,20600,20600,20650,20600,2965
|
|
20240308,140300,84395363300,20650,20700,20700,20550,25120
|
|
20240308,140200,83878058600,20700,20700,20750,20700,1273
|
|
20240308,140100,83851706800,20700,20700,20750,20700,213
|
|
20240308,140000,83847297450,20750,20750,20750,20700,358
|
|
20240308,135900,83839885550,20650,20750,20750,20650,1132
|
|
20240308,135800,83816458200,20700,20750,20750,20700,1852
|
|
20240308,135700,83778115800,20750,20750,20750,20650,9173
|
|
20240308,135600,83588217250,20700,20700,20750,20700,302
|
|
20240308,135500,83581962300,20700,20700,20750,20700,1057
|
|
20240308,135400,83560059150,20750,20700,20750,20700,1499
|
|
20240308,135300,83528956050,20750,20750,20750,20700,3886
|
|
20240308,135200,83448361850,20700,20750,20750,20700,617
|
|
20240308,135100,83435582050,20750,20700,20750,20700,865
|
|
20240308,135000,83417668950,20700,20750,20750,20650,1611
|
|
20240308,134900,83384272550,20750,20700,20750,20650,1435
|
|
20240308,134800,83354577250,20700,20700,20750,20700,2715
|
|
20240308,134700,83298375950,20750,20750,20800,20650,6379
|
|
20240308,134600,83166289250,20750,20750,20800,20750,2073
|
|
20240308,134500,83123270150,20800,20800,20800,20750,1223
|
|
20240308,134400,83097882750,20750,20750,20800,20750,1713
|
|
20240308,134300,83062334100,20800,20750,20800,20750,1027
|
|
20240308,134200,83041022600,20800,20800,20850,20800,5689
|
|
20240308,134100,82922690200,20800,20800,20850,20800,3335
|
|
20240308,134000,82853276150,20800,20850,20900,20800,1753
|
|
20240308,133900,82816755850,20850,20850,20900,20800,5052
|
|
20240308,133800,82711424300,20850,20850,20900,20800,2315
|
|
20240308,133700,82663160850,20800,20800,20850,20800,4075
|
|
20240308,133600,82578219800,20800,20750,20850,20750,11764
|
|
20240308,133500,82333531750,20750,20750,20800,20750,501
|
|
20240308,133400,82323134250,20750,20800,20800,20750,1510
|
|
20240308,133300,82291800950,20750,20800,20800,20750,1000
|
|
20240308,133200,82271022500,20800,20700,20800,20700,4161
|
|
20240308,133100,82184673950,20700,20700,20750,20650,1718
|
|
20240308,133000,82149092750,20700,20700,20750,20700,1046
|
|
20240308,132900,82127433550,20700,20650,20750,20650,3782
|
|
20240308,132800,82049154550,20650,20700,20750,20650,3140
|
|
20240308,132700,81984139700,20700,20700,20750,20650,5427
|
|
20240308,132600,81871791350,20650,20600,20650,20600,4822
|
|
20240308,132500,81772280900,20650,20500,20650,20500,14717
|
|
20240308,132400,81469353000,20500,20600,20600,20500,15042
|
|
20240308,132300,81160320650,20550,20600,20650,20550,19028
|
|
20240308,132200,80768259050,20600,20650,20650,20600,3852
|
|
20240308,132100,80688865350,20600,20650,20700,20600,15391
|
|
20240308,132000,80371141600,20650,20650,20700,20650,4442
|
|
20240308,131900,80279387050,20700,20700,20750,20650,8907
|
|
20240308,131800,80095037100,20700,20750,20750,20700,2672
|
|
20240308,131700,80039720600,20750,20750,20750,20700,2666
|
|
20240308,131600,79984461550,20750,20750,20750,20700,751
|
|
20240308,131500,79968913800,20750,20700,20750,20700,3867
|
|
20240308,131400,79888825400,20700,20750,20750,20700,7097
|
|
20240308,131300,79741860800,20750,20800,20800,20750,2087
|
|
20240308,131200,79698550200,20750,20800,20850,20750,3733
|
|
20240308,131100,79620888200,20850,20850,20850,20800,1742
|
|
20240308,131000,79584590150,20850,20850,20850,20800,537
|
|
20240308,130900,79573397150,20800,20800,20850,20750,4899
|
|
20240308,130800,79471501700,20800,20750,20800,20750,1360
|
|
20240308,130700,79443262650,20750,20800,20800,20750,5894
|
|
20240308,130600,79320945350,20800,20850,20850,20800,12307
|
|
20240308,130500,79064951250,20850,20800,20850,20800,2519
|
|
20240308,130400,79012552300,20800,20850,20900,20800,1130
|
|
20240308,130300,78988997900,20900,20850,20900,20850,1381
|
|
20240308,130200,78960188350,20900,20900,20900,20850,1724
|
|
20240308,130100,78924225550,20900,20850,20900,20800,859
|
|
20240308,130000,78906316000,20850,20900,20900,20800,2238
|
|
20240308,125900,78859668400,20850,20850,20900,20850,682
|
|
20240308,125800,78845441450,20850,20800,20850,20800,1554
|
|
20240308,125700,78813047350,20800,20850,20900,20800,2131
|
|
20240308,125600,78768629700,20850,20900,20900,20850,1671
|
|
20240308,125500,78733788150,20900,20850,20900,20800,1665
|
|
20240308,125400,78699093300,20850,20800,20900,20800,2738
|
|
20240308,125300,78642018000,20800,20900,20900,20800,1023
|
|
20240308,125200,78620729400,20800,20850,20900,20800,2473
|
|
20240308,125100,78569164700,20850,20850,20900,20800,1974
|
|
20240308,125000,78528015700,20800,20900,20900,20800,3619
|
|
20240308,124900,78452616750,20850,20850,20900,20800,2675
|
|
20240308,124800,78396837750,20900,20850,20900,20800,3332
|
|
20240308,124700,78327396350,20850,20850,20900,20850,2403
|
|
20240308,124600,78277224500,20850,20900,20900,20850,2323
|
|
20240308,124500,78228786600,20850,20900,20900,20850,2282
|
|
20240308,124400,78181111150,20900,20900,20950,20900,979
|
|
20240308,124300,78160642850,20900,20850,20950,20850,3940
|
|
20240308,124200,78078304350,20900,20900,20900,20850,1003
|
|
20240308,124100,78057377500,20850,20850,20900,20850,423
|
|
20240308,124000,78048554950,20850,20850,20900,20850,851
|
|
20240308,123900,78030804950,20850,20900,20900,20850,1688
|
|
20240308,123800,77995577950,20900,20850,20900,20850,1240
|
|
20240308,123700,77969665450,20850,20850,20900,20800,500
|
|
20240308,123600,77959239600,20850,20850,20900,20850,4860
|
|
20240308,123500,77857908400,20900,20950,20950,20850,3559
|
|
20240308,123400,77783521950,20900,20950,20950,20900,1042
|
|
20240308,123300,77761732000,20950,20950,20950,20900,1319
|
|
20240308,123200,77734140450,20900,20900,20950,20900,1090
|
|
20240308,123100,77711348500,20900,20900,20950,20850,2512
|
|
20240308,123000,77658861650,20850,20850,20900,20850,1339
|
|
20240308,122900,77630934500,20850,20900,20900,20850,3723
|
|
20240308,122800,77553202300,20900,20900,20900,20850,3632
|
|
20240308,122700,77477379750,20900,20900,20900,20850,2117
|
|
20240308,122600,77433231600,20850,20900,20900,20850,1512
|
|
20240308,122500,77401682250,20900,20900,20900,20850,1818
|
|
20240308,122400,77363705300,20900,20900,20900,20850,1758
|
|
20240308,122300,77327013450,20900,20850,20900,20800,4650
|
|
20240308,122200,77229939550,20850,20800,20900,20800,2851
|
|
20240308,122100,77170487800,20750,20800,20850,20750,4024
|
|
20240308,122000,77086872350,20800,20800,20850,20750,1958
|
|
20240308,121900,77046159950,20750,20800,20850,20750,3715
|
|
20240308,121800,76968911550,20800,20800,20850,20800,1988
|
|
20240308,121700,76927505750,20800,20850,20850,20800,2932
|
|
20240308,121600,76866511300,20850,20850,20900,20800,2250
|
|
20240308,121500,76819607650,20850,20850,20900,20850,4240
|
|
20240308,121400,76731186800,20850,20850,20900,20850,1463
|
|
20240308,121300,76700681100,20900,20900,20900,20850,4021
|
|
20240308,121200,76616821650,20900,20800,20900,20800,3053
|
|
20240308,121100,76553190750,20850,20850,20850,20800,1978
|
|
20240308,121000,76512034700,20850,20850,20950,20800,26979
|
|
20240308,120900,75949102200,20800,20750,20800,20750,7792
|
|
20240308,120800,75787204050,20750,20750,20850,20750,4389
|
|
20240308,120700,75696021500,20750,20750,20850,20700,8636
|
|
20240308,120600,75516654450,20700,20700,20750,20700,4068
|
|
20240308,120500,75432430250,20700,20700,20750,20650,21325
|
|
20240308,120400,74991112300,20700,20700,20750,20700,9363
|
|
20240308,120300,74797269100,20700,20750,20800,20700,16402
|
|
20240308,120200,74457069350,20750,20800,20850,20750,4636
|
|
20240308,120100,74360724000,20800,20850,20850,20750,23365
|
|
20240308,120000,73874228000,20800,20800,20850,20800,2596
|
|
20240308,115900,73820168200,20850,20850,20900,20800,10326
|
|
20240308,115800,73605131600,20850,20900,20950,20800,18549
|
|
20240308,115700,73218142950,20900,20900,20900,20850,8685
|
|
20240308,115600,73037045700,20900,20900,20900,20850,7156
|
|
20240308,115500,72887829850,20850,20900,20950,20850,28672
|
|
20240308,115400,72289117200,20950,21000,21000,20900,18152
|
|
20240308,115300,71908917500,21000,21000,21050,20950,8435
|
|
20240308,115200,71731840050,21000,21000,21050,21000,4056
|
|
20240308,115100,71646571850,21050,21050,21050,21000,4030
|
|
20240308,115000,71561932900,21050,21050,21050,21000,3728
|
|
20240308,114900,71483607750,21050,21100,21100,21000,3680
|
|
20240308,114800,71406225050,21100,21050,21100,21050,3751
|
|
20240308,114700,71327262500,21050,21100,21100,21050,10295
|
|
20240308,114600,71110268500,21100,21100,21150,21100,3828
|
|
20240308,114500,71029494300,21100,21100,21150,21100,2670
|
|
20240308,114400,70973042600,21100,21100,21150,21100,595
|
|
20240308,114300,70960480400,21150,21150,21150,21100,1392
|
|
20240308,114200,70931094550,21150,21150,21150,21100,1194
|
|
20240308,114100,70905863200,21150,21100,21150,21100,1728
|
|
20240308,114000,70869384850,21150,21100,21150,21100,2508
|
|
20240308,113900,70816388900,21150,21150,21150,21100,2017
|
|
20240308,113800,70773814350,21100,21150,21200,21100,2799
|
|
20240308,113700,70714614700,21150,21150,21200,21150,863
|
|
20240308,113600,70696353450,21200,21200,21200,21150,5810
|
|
20240308,113500,70573436550,21150,21200,21200,21150,1248
|
|
20240308,113400,70546999450,21200,21200,21250,21150,4135
|
|
20240308,113300,70459351600,21200,21250,21250,21200,4230
|
|
20240308,113200,70369659800,21250,21250,21250,21200,965
|
|
20240308,113100,70349187600,21200,21250,21250,21200,5173
|
|
20240308,113000,70239461000,21200,21300,21300,21200,5245
|
|
20240308,112900,70127914900,21300,21250,21300,21200,5551
|
|
20240308,112800,70009978950,21250,21250,21300,21200,11693
|
|
20240308,112700,69761413600,21250,21200,21250,21200,10104
|
|
20240308,112600,69546711350,21200,21200,21250,21150,8463
|
|
20240308,112500,69367290650,21150,21150,21200,21150,1526
|
|
20240308,112400,69334954000,21150,21100,21200,21100,3304
|
|
20240308,112300,69265094450,21100,21150,21150,21100,9901
|
|
20240308,112200,69055775500,21150,21100,21150,21050,4816
|
|
20240308,112100,68954139950,21050,21050,21100,21050,3383
|
|
20240308,112000,68882808950,21100,21100,21100,21050,1222
|
|
20240308,111900,68857063250,21100,21000,21100,21000,4574
|
|
20240308,111800,68760823700,21000,21000,21050,21000,1496
|
|
20240308,111700,68729405700,21000,21000,21050,20950,7363
|
|
20240308,111600,68574793250,20950,21000,21050,20950,4612
|
|
20240308,111500,68477959650,21000,21000,21050,20950,2397
|
|
20240308,111400,68427623300,21000,21000,21050,20950,5719
|
|
20240308,111300,68307561500,21000,21000,21050,21000,13697
|
|
20240308,111200,68019901050,21000,21050,21050,21000,9569
|
|
20240308,111100,67818940400,21000,21000,21050,21000,7185
|
|
20240308,111000,67668038750,21000,21050,21100,21000,5349
|
|
20240308,110900,67555440300,21100,21100,21100,21050,3859
|
|
20240308,110800,67474181350,21100,21050,21100,21050,2655
|
|
20240308,110700,67418286150,21100,21050,21100,21050,1805
|
|
20240308,110600,67380239750,21100,21100,21100,21050,2257
|
|
20240308,110500,67332687150,21100,21050,21100,21050,1911
|
|
20240308,110400,67292457300,21050,21100,21100,21050,7131
|
|
20240308,110300,67142178650,21100,21100,21150,21100,557
|
|
20240308,110200,67130415750,21150,21100,21150,21050,4938
|
|
20240308,110100,67026221350,21150,21050,21150,21050,4104
|
|
20240308,110000,66939623700,21050,21100,21150,21050,9813
|
|
20240308,105900,66732586150,21050,21150,21150,21050,8774
|
|
20240308,105800,66547471450,21150,21200,21200,21100,9365
|
|
20240308,105700,66349358950,21200,21200,21200,21150,1507
|
|
20240308,105600,66317442650,21200,21150,21200,21150,3315
|
|
20240308,105500,66247193750,21200,21150,21200,21100,7500
|
|
20240308,105400,66088419650,21150,21100,21150,21050,16173
|
|
20240308,105300,65746696100,21100,21050,21100,21050,1512
|
|
20240308,105200,65714841100,21050,21050,21100,21050,10148
|
|
20240308,105100,65501221900,21100,21000,21100,21000,6015
|
|
20240308,105000,65374661700,21000,21050,21050,21000,3168
|
|
20240308,104900,65308086350,21050,21050,21050,21000,5000
|
|
20240308,104800,65203041600,21050,21000,21050,20950,9183
|
|
20240308,104700,65010096600,20950,21050,21100,20950,33750
|
|
20240308,104600,64300864050,21100,21100,21100,21050,3179
|
|
20240308,104500,64233931500,21050,21050,21100,21050,8303
|
|
20240308,104400,64059095000,21100,21150,21150,21050,10979
|
|
20240308,104300,63827474950,21100,21100,21150,21100,4746
|
|
20240308,104200,63727274900,21100,21100,21150,21100,8604
|
|
20240308,104100,63545702000,21100,21200,21200,21100,9663
|
|
20240308,104000,63341241150,21150,21100,21200,21100,28706
|
|
20240308,103900,62734685850,21100,21200,21200,21100,33984
|
|
20240308,103800,62016647400,21150,21200,21250,21150,23352
|
|
20240308,103700,61521658250,21250,21250,21250,21200,4929
|
|
20240308,103600,61417121000,21200,21200,21250,21200,6709
|
|
20240308,103500,61274874950,21200,21250,21300,21200,6744
|
|
20240308,103400,61131583750,21250,21250,21300,21200,8586
|
|
20240308,103300,60949205450,21250,21250,21300,21250,3000
|
|
20240308,103200,60885441200,21250,21350,21350,21200,15443
|
|
20240308,103100,60557124500,21300,21300,21350,21300,5264
|
|
20240308,103000,60444992550,21300,21350,21400,21300,5926
|
|
20240308,102900,60318485250,21350,21300,21400,21300,7286
|
|
20240308,102800,60163044850,21300,21350,21400,21300,6536
|
|
20240308,102700,60023586650,21350,21350,21400,21350,5415
|
|
20240308,102600,59907914250,21350,21550,21600,21350,16650
|
|
20240308,102500,59550715600,21550,21450,21600,21450,33768
|
|
20240308,102400,58823972000,21500,21400,21500,21400,8170
|
|
20240308,102300,58648814000,21450,21400,21450,21400,10500
|
|
20240308,102200,58423913200,21450,21450,21500,21400,10695
|
|
20240308,102100,58194521050,21450,21350,21500,21350,11145
|
|
20240308,102000,57955534700,21350,21400,21450,21300,13702
|
|
20240308,101900,57662643150,21400,21400,21450,21400,6931
|
|
20240308,101800,57514228700,21450,21300,21450,21300,6522
|
|
20240308,101700,57374698750,21300,21350,21400,21300,9089
|
|
20240308,101600,57180777350,21300,21300,21350,21200,22138
|
|
20240308,101500,56709757050,21250,21300,21300,21250,7195
|
|
20240308,101400,56556710150,21250,21300,21350,21250,7957
|
|
20240308,101300,56387297400,21300,21350,21400,21300,15593
|
|
20240308,101200,56054556850,21350,21350,21400,21250,18028
|
|
20240308,101100,55670643500,21350,21350,21450,21300,16081
|
|
20240308,101000,55327070050,21400,21450,21450,21350,25327
|
|
20240308,100900,54784799900,21450,21250,21450,21200,26826
|
|
20240308,100800,54212824050,21250,21300,21350,21200,39022
|
|
20240308,100700,53383103900,21300,21350,21400,21300,17090
|
|
20240308,100600,53018729050,21350,21400,21450,21350,26669
|
|
20240308,100500,52447847150,21350,21400,21450,21300,47719
|
|
20240308,100400,51428825200,21400,21500,21550,21400,38104
|
|
20240308,100300,50611032350,21500,21500,21550,21450,27880
|
|
20240308,100200,50011545300,21550,21600,21600,21500,29276
|
|
20240308,100100,49381002600,21600,21600,21650,21550,29333
|
|
20240308,100000,48747588250,21600,21800,21800,21550,119146
|
|
20240308,095900,46158821000,21750,21700,21800,21650,132645
|
|
20240308,095800,43274691100,21700,21600,21750,21550,112379
|
|
20240308,095700,40841290600,21600,21500,21600,21500,42470
|
|
20240308,095600,39926242300,21550,21450,21550,21400,47246
|
|
20240308,095500,38910693700,21450,21350,21450,21300,10865
|
|
20240308,095400,38678229100,21300,21250,21350,21250,19698
|
|
20240308,095300,38259198050,21250,21300,21300,21250,11564
|
|
20240308,095200,38013242700,21300,21350,21350,21250,32134
|
|
20240308,095100,37328611050,21350,21400,21450,21350,12158
|
|
20240308,095000,37068303550,21400,21350,21450,21300,16515
|
|
20240308,094900,36714957600,21350,21500,21500,21350,29275
|
|
20240308,094800,36088245500,21450,21400,21500,21400,12425
|
|
20240308,094700,35821735200,21400,21400,21500,21350,31337
|
|
20240308,094600,35150555400,21400,21500,21550,21350,62596
|
|
20240308,094500,33806930200,21500,21300,21550,21250,142162
|
|
20240308,094400,30756227100,21350,21250,21350,21250,23434
|
|
20240308,094300,30257367900,21250,21350,21350,21200,24435
|
|
20240308,094200,29737488700,21300,21300,21350,21250,14592
|
|
20240308,094100,29426584900,21300,21250,21300,21200,23567
|
|
20240308,094000,28924912100,21200,21250,21300,21200,17601
|
|
20240308,093900,28551015150,21250,21300,21350,21150,32177
|
|
20240308,093800,27867724350,21300,21400,21450,21250,86665
|
|
20240308,093700,26017476150,21400,21350,21450,21300,93662
|
|
20240308,093600,24015205700,21350,21250,21400,21200,103511
|
|
20240308,093500,21808529750,21250,21050,21250,21050,36013
|
|
20240308,093400,21045510450,21100,21100,21150,21050,13736
|
|
20240308,093300,20755766550,21050,21200,21200,21050,32530
|
|
20240308,093200,20068244700,21150,21200,21200,21150,31195
|
|
20240308,093100,19407483650,21150,21100,21200,21050,55113
|
|
20240308,093000,18243833250,21100,21050,21100,21000,17763
|
|
20240308,092900,17869844600,21100,21000,21100,20900,40207
|
|
20240308,092800,17025208200,21000,20900,21000,20900,16681
|
|
20240308,092700,16675590000,20900,20850,20950,20850,9997
|
|
20240308,092600,16466607150,20900,20850,20900,20800,7720
|
|
20240308,092500,16305465050,20900,20700,20900,20650,20720
|
|
20240308,092400,15874920550,20700,20750,20750,20650,11642
|
|
20240308,092300,15633852000,20750,20750,20800,20700,8078
|
|
20240308,092200,15466197500,20700,20750,20800,20650,30063
|
|
20240308,092100,14843239050,20750,20850,20850,20750,17097
|
|
20240308,092000,14487819250,20850,20950,20950,20850,18690
|
|
20240308,091900,14097561200,20900,20900,20950,20900,13167
|
|
20240308,091800,13821821350,20900,20900,21000,20900,7458
|
|
20240308,091700,13665562950,20850,20900,20950,20850,18112
|
|
20240308,091600,13286792400,20950,21050,21050,20900,22351
|
|
20240308,091500,12817719800,21000,21150,21150,20950,39848
|
|
20240308,091400,11977866350,21150,21000,21150,20950,67538
|
|
20240308,091300,10555441550,21000,20900,21000,20900,25212
|
|
20240308,091200,10026884100,20900,20950,20950,20850,23475
|
|
20240308,091100,9535808800,20950,20950,20950,20850,17442
|
|
20240308,091000,9170707450,20900,20850,20950,20800,39742
|
|
20240308,090900,8340492150,20850,20800,20850,20750,11213
|
|
20240308,090800,8107247050,20800,20900,20900,20800,13327
|
|
20240308,090700,7829250500,20900,20850,20900,20850,16159
|
|
20240308,090600,7491621700,20900,20750,20900,20750,46928
|
|
20240308,090500,6515080550,20800,20750,20800,20750,8901
|
|
20240308,090400,6330190100,20800,20800,20850,20700,43972
|
|
20240308,090300,5416253200,20850,20850,20900,20800,31748
|
|
20240308,090200,4754178050,20850,20950,20950,20850,42381
|
|
20240308,090100,3868331300,20950,20800,21000,20750,48028
|
|
20240308,090000,2864690550,20850,20750,21000,20700,136634
|