647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,194300,31224878700,27050,27050,27050,27050,0
|
|
20240306,194200,31224878700,27050,27050,27050,27050,0
|
|
20240306,194100,31224878700,27050,27050,27050,27050,0
|
|
20240306,194000,31224878700,27050,27050,27050,27050,0
|
|
20240306,193900,31224878700,27050,27050,27050,27050,0
|
|
20240306,193800,31224878700,27050,27050,27050,27050,0
|
|
20240306,193700,31224878700,27050,27050,27050,27050,0
|
|
20240306,193600,31224878700,27050,27050,27050,27050,0
|
|
20240306,193500,31224878700,27050,27050,27050,27050,0
|
|
20240306,193400,31224878700,27050,27050,27050,27050,0
|
|
20240306,193300,31224878700,27050,27050,27050,27050,0
|
|
20240306,193200,31224878700,27050,27050,27050,27050,0
|
|
20240306,193100,31224878700,27050,27050,27050,27050,0
|
|
20240306,193000,31224878700,27050,27050,27050,27050,0
|
|
20240306,192900,31224878700,27050,27050,27050,27050,0
|
|
20240306,192800,31224878700,27050,27050,27050,27050,0
|
|
20240306,192700,31224878700,27050,27050,27050,27050,0
|
|
20240306,192600,31224878700,27050,27050,27050,27050,0
|
|
20240306,192500,31224878700,27050,27050,27050,27050,0
|
|
20240306,192400,31224878700,27050,27050,27050,27050,0
|
|
20240306,192300,31224878700,27050,27050,27050,27050,0
|
|
20240306,192200,31224878700,27050,27050,27050,27050,0
|
|
20240306,192100,31224878700,27050,27050,27050,27050,0
|
|
20240306,192000,31224878700,27050,27050,27050,27050,0
|
|
20240306,191900,31224878700,27050,27050,27050,27050,0
|
|
20240306,191800,31224878700,27050,27050,27050,27050,0
|
|
20240306,191700,31224878700,27050,27050,27050,27050,0
|
|
20240306,191600,31224878700,27050,27050,27050,27050,0
|
|
20240306,191500,31224878700,27050,27050,27050,27050,0
|
|
20240306,191400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,191300,31224878700,27050,27050,27050,27050,0
|
|
20240306,191200,31224878700,27050,27050,27050,27050,0
|
|
20240306,191100,31224878700,27050,27050,27050,27050,0
|
|
20240306,191000,31224878700,27050,27050,27050,27050,0
|
|
20240306,190900,31224878700,27050,27050,27050,27050,0
|
|
20240306,190800,31224878700,27050,27050,27050,27050,0
|
|
20240306,190700,31224878700,27050,27050,27050,27050,0
|
|
20240306,190600,31224878700,27050,27050,27050,27050,0
|
|
20240306,190500,31224878700,27050,27050,27050,27050,0
|
|
20240306,190400,31224878700,27050,27050,27050,27050,0
|
|
20240306,190300,31224878700,27050,27050,27050,27050,0
|
|
20240306,190200,31224878700,27050,27050,27050,27050,0
|
|
20240306,190100,31224878700,27050,27050,27050,27050,0
|
|
20240306,190000,31224878700,27050,27050,27050,27050,0
|
|
20240306,185900,31224878700,27050,27050,27050,27050,0
|
|
20240306,185800,31224878700,27050,27050,27050,27050,0
|
|
20240306,185700,31224878700,27050,27050,27050,27050,0
|
|
20240306,185600,31224878700,27050,27050,27050,27050,0
|
|
20240306,185500,31224878700,27050,27050,27050,27050,0
|
|
20240306,185400,31224878700,27050,27050,27050,27050,0
|
|
20240306,185300,31224878700,27050,27050,27050,27050,0
|
|
20240306,185200,31224878700,27050,27050,27050,27050,0
|
|
20240306,185100,31224878700,27050,27050,27050,27050,0
|
|
20240306,185000,31224878700,27050,27050,27050,27050,0
|
|
20240306,184900,31224878700,27050,27050,27050,27050,0
|
|
20240306,184800,31224878700,27050,27050,27050,27050,0
|
|
20240306,184700,31224878700,27050,27050,27050,27050,0
|
|
20240306,184600,31224878700,27050,27050,27050,27050,0
|
|
20240306,184500,31224878700,27050,27050,27050,27050,0
|
|
20240306,184400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,184300,31224878700,27050,27050,27050,27050,0
|
|
20240306,184200,31224878700,27050,27050,27050,27050,0
|
|
20240306,184100,31224878700,27050,27050,27050,27050,0
|
|
20240306,184000,31224878700,27050,27050,27050,27050,0
|
|
20240306,183900,31224878700,27050,27050,27050,27050,0
|
|
20240306,183800,31224878700,27050,27050,27050,27050,0
|
|
20240306,183700,31224878700,27050,27050,27050,27050,0
|
|
20240306,183600,31224878700,27050,27050,27050,27050,0
|
|
20240306,183500,31224878700,27050,27050,27050,27050,0
|
|
20240306,183400,31224878700,27050,27050,27050,27050,0
|
|
20240306,183300,31224878700,27050,27050,27050,27050,0
|
|
20240306,183200,31224878700,27050,27050,27050,27050,0
|
|
20240306,183100,31224878700,27050,27050,27050,27050,0
|
|
20240306,183000,31224878700,27050,27050,27050,27050,0
|
|
20240306,182900,31224878700,27050,27050,27050,27050,0
|
|
20240306,182800,31224878700,27050,27050,27050,27050,0
|
|
20240306,182700,31224878700,27050,27050,27050,27050,0
|
|
20240306,182600,31224878700,27050,27050,27050,27050,0
|
|
20240306,182500,31224878700,27050,27050,27050,27050,0
|
|
20240306,182400,31224878700,27050,27050,27050,27050,0
|
|
20240306,182300,31224878700,27050,27050,27050,27050,0
|
|
20240306,182200,31224878700,27050,27050,27050,27050,0
|
|
20240306,182100,31224878700,27050,27050,27050,27050,0
|
|
20240306,182000,31224878700,27050,27050,27050,27050,0
|
|
20240306,181900,31224878700,27050,27050,27050,27050,0
|
|
20240306,181800,31224878700,27050,27050,27050,27050,0
|
|
20240306,181700,31224878700,27050,27050,27050,27050,0
|
|
20240306,181600,31224878700,27050,27050,27050,27050,0
|
|
20240306,181500,31224878700,27050,27050,27050,27050,0
|
|
20240306,181400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,181300,31224878700,27050,27050,27050,27050,0
|
|
20240306,181200,31224878700,27050,27050,27050,27050,0
|
|
20240306,181100,31224878700,27050,27050,27050,27050,0
|
|
20240306,181000,31224878700,27050,27050,27050,27050,0
|
|
20240306,180900,31224878700,27050,27050,27050,27050,0
|
|
20240306,180800,31224878700,27050,27050,27050,27050,0
|
|
20240306,180700,31224878700,27050,27050,27050,27050,0
|
|
20240306,180600,31224878700,27050,27050,27050,27050,0
|
|
20240306,180500,31224878700,27050,27050,27050,27050,0
|
|
20240306,180400,31224878700,27050,27050,27050,27050,0
|
|
20240306,180300,31224878700,27050,27050,27050,27050,0
|
|
20240306,180200,31224878700,27050,27050,27050,27050,0
|
|
20240306,180100,31224878700,27050,27050,27050,27050,0
|
|
20240306,180000,31224878700,27050,27050,27050,27050,0
|
|
20240306,175900,31224878700,27050,27050,27050,27050,0
|
|
20240306,175800,31224878700,27050,27050,27050,27050,0
|
|
20240306,175700,31224878700,27050,27050,27050,27050,0
|
|
20240306,175600,31224878700,27050,27050,27050,27050,0
|
|
20240306,175500,31224878700,27050,27050,27050,27050,0
|
|
20240306,175400,31224878700,27050,27050,27050,27050,0
|
|
20240306,175300,31224878700,27050,27050,27050,27050,0
|
|
20240306,175200,31224878700,27050,27050,27050,27050,0
|
|
20240306,175100,31224878700,27050,27050,27050,27050,0
|
|
20240306,175000,31224878700,27050,27050,27050,27050,0
|
|
20240306,174900,31224878700,27050,27050,27050,27050,0
|
|
20240306,174800,31224878700,27050,27050,27050,27050,0
|
|
20240306,174700,31224878700,27050,27050,27050,27050,0
|
|
20240306,174600,31224878700,27050,27050,27050,27050,0
|
|
20240306,174500,31224878700,27050,27050,27050,27050,0
|
|
20240306,174400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,174300,31224878700,27050,27050,27050,27050,0
|
|
20240306,174200,31224878700,27050,27050,27050,27050,0
|
|
20240306,174100,31224878700,27050,27050,27050,27050,0
|
|
20240306,174000,31224878700,27050,27050,27050,27050,0
|
|
20240306,173900,31224878700,27050,27050,27050,27050,0
|
|
20240306,173800,31224878700,27050,27050,27050,27050,0
|
|
20240306,173700,31224878700,27050,27050,27050,27050,0
|
|
20240306,173600,31224878700,27050,27050,27050,27050,0
|
|
20240306,173500,31224878700,27050,27050,27050,27050,0
|
|
20240306,173400,31224878700,27050,27050,27050,27050,0
|
|
20240306,173300,31224878700,27050,27050,27050,27050,0
|
|
20240306,173200,31224878700,27050,27050,27050,27050,0
|
|
20240306,173100,31224878700,27050,27050,27050,27050,0
|
|
20240306,173000,31224878700,27050,27050,27050,27050,0
|
|
20240306,172900,31224878700,27050,27050,27050,27050,0
|
|
20240306,172800,31224878700,27050,27050,27050,27050,0
|
|
20240306,172700,31224878700,27050,27050,27050,27050,0
|
|
20240306,172600,31224878700,27050,27050,27050,27050,0
|
|
20240306,172500,31224878700,27050,27050,27050,27050,0
|
|
20240306,172400,31224878700,27050,27050,27050,27050,0
|
|
20240306,172300,31224878700,27050,27050,27050,27050,0
|
|
20240306,172200,31224878700,27050,27050,27050,27050,0
|
|
20240306,172100,31224878700,27050,27050,27050,27050,0
|
|
20240306,172000,31224878700,27050,27050,27050,27050,0
|
|
20240306,171900,31224878700,27050,27050,27050,27050,0
|
|
20240306,171800,31224878700,27050,27050,27050,27050,0
|
|
20240306,171700,31224878700,27050,27050,27050,27050,0
|
|
20240306,171600,31224878700,27050,27050,27050,27050,0
|
|
20240306,171500,31224878700,27050,27050,27050,27050,0
|
|
20240306,171400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,171300,31224878700,27050,27050,27050,27050,0
|
|
20240306,171200,31224878700,27050,27050,27050,27050,0
|
|
20240306,171100,31224878700,27050,27050,27050,27050,0
|
|
20240306,171000,31224878700,27050,27050,27050,27050,0
|
|
20240306,170900,31224878700,27050,27050,27050,27050,0
|
|
20240306,170800,31224878700,27050,27050,27050,27050,0
|
|
20240306,170700,31224878700,27050,27050,27050,27050,0
|
|
20240306,170600,31224878700,27050,27050,27050,27050,0
|
|
20240306,170500,31224878700,27050,27050,27050,27050,0
|
|
20240306,170400,31224878700,27050,27050,27050,27050,0
|
|
20240306,170300,31224878700,27050,27050,27050,27050,0
|
|
20240306,170200,31224878700,27050,27050,27050,27050,0
|
|
20240306,170100,31224878700,27050,27050,27050,27050,0
|
|
20240306,170000,31224878700,27050,27050,27050,27050,0
|
|
20240306,165900,31224878700,27050,27050,27050,27050,0
|
|
20240306,165800,31224878700,27050,27050,27050,27050,0
|
|
20240306,165700,31224878700,27050,27050,27050,27050,0
|
|
20240306,165600,31224878700,27050,27050,27050,27050,0
|
|
20240306,165500,31224878700,27050,27050,27050,27050,0
|
|
20240306,165400,31224878700,27050,27050,27050,27050,0
|
|
20240306,165300,31224878700,27050,27050,27050,27050,0
|
|
20240306,165200,31224878700,27050,27050,27050,27050,0
|
|
20240306,165100,31224878700,27050,27050,27050,27050,0
|
|
20240306,165000,31224878700,27050,27050,27050,27050,0
|
|
20240306,164900,31224878700,27050,27050,27050,27050,0
|
|
20240306,164800,31224878700,27050,27050,27050,27050,0
|
|
20240306,164700,31224878700,27050,27050,27050,27050,0
|
|
20240306,164600,31224878700,27050,27050,27050,27050,0
|
|
20240306,164500,31224878700,27050,27050,27050,27050,0
|
|
20240306,164400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,164300,31224878700,27050,27050,27050,27050,0
|
|
20240306,164200,31224878700,27050,27050,27050,27050,0
|
|
20240306,164100,31224878700,27050,27050,27050,27050,0
|
|
20240306,164000,31224878700,27050,27050,27050,27050,0
|
|
20240306,163900,31224878700,27050,27050,27050,27050,0
|
|
20240306,163800,31224878700,27050,27050,27050,27050,0
|
|
20240306,163700,31224878700,27050,27050,27050,27050,0
|
|
20240306,163600,31224878700,27050,27050,27050,27050,0
|
|
20240306,163500,31224878700,27050,27050,27050,27050,0
|
|
20240306,163400,31224878700,27050,27050,27050,27050,0
|
|
20240306,163300,31224878700,27050,27050,27050,27050,0
|
|
20240306,163200,31224878700,27050,27050,27050,27050,0
|
|
20240306,163100,31224878700,27050,27050,27050,27050,0
|
|
20240306,163000,31224878700,27050,27050,27050,27050,0
|
|
20240306,162900,31224878700,27050,27050,27050,27050,0
|
|
20240306,162800,31224878700,27050,27050,27050,27050,0
|
|
20240306,162700,31224878700,27050,27050,27050,27050,0
|
|
20240306,162600,31224878700,27050,27050,27050,27050,0
|
|
20240306,162500,31224878700,27050,27050,27050,27050,0
|
|
20240306,162400,31224878700,27050,27050,27050,27050,0
|
|
20240306,162300,31224878700,27050,27050,27050,27050,0
|
|
20240306,162200,31224878700,27050,27050,27050,27050,0
|
|
20240306,162100,31224878700,27050,27050,27050,27050,0
|
|
20240306,162000,31224878700,27050,27050,27050,27050,0
|
|
20240306,161900,31224878700,27050,27050,27050,27050,0
|
|
20240306,161800,31224878700,27050,27050,27050,27050,0
|
|
20240306,161700,31224878700,27050,27050,27050,27050,0
|
|
20240306,161600,31224878700,27050,27050,27050,27050,0
|
|
20240306,161500,31224878700,27050,27050,27050,27050,0
|
|
20240306,161400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,161300,31224878700,27050,27050,27050,27050,0
|
|
20240306,161200,31224878700,27050,27050,27050,27050,0
|
|
20240306,161100,31224878700,27050,27050,27050,27050,0
|
|
20240306,161000,31224878700,27050,27050,27050,27050,0
|
|
20240306,160900,31224878700,27050,27050,27050,27050,0
|
|
20240306,160800,31224878700,27050,27050,27050,27050,0
|
|
20240306,160700,31224878700,27050,27050,27050,27050,0
|
|
20240306,160600,31224878700,27050,27050,27050,27050,0
|
|
20240306,160500,31224878700,27050,27050,27050,27050,0
|
|
20240306,160400,31224878700,27050,27050,27050,27050,0
|
|
20240306,160300,31224878700,27050,27050,27050,27050,0
|
|
20240306,160200,31224878700,27050,27050,27050,27050,0
|
|
20240306,160100,31224878700,27050,27050,27050,27050,0
|
|
20240306,160000,31224878700,27050,27050,27050,27050,0
|
|
20240306,155900,31224878700,27050,27050,27050,27050,0
|
|
20240306,155800,31224878700,27050,27050,27050,27050,0
|
|
20240306,155700,31224878700,27050,27050,27050,27050,0
|
|
20240306,155600,31224878700,27050,27050,27050,27050,0
|
|
20240306,155500,31224878700,27050,27050,27050,27050,0
|
|
20240306,155400,31224878700,27050,27050,27050,27050,0
|
|
20240306,155300,31224878700,27050,27050,27050,27050,0
|
|
20240306,155200,31224878700,27050,27050,27050,27050,0
|
|
20240306,155100,31224878700,27050,27050,27050,27050,0
|
|
20240306,155000,31224878700,27050,27050,27050,27050,0
|
|
20240306,154900,31224878700,27050,27050,27050,27050,0
|
|
20240306,154800,31224878700,27050,27050,27050,27050,0
|
|
20240306,154700,31224878700,27050,27050,27050,27050,0
|
|
20240306,154600,31224878700,27050,27050,27050,27050,0
|
|
20240306,154500,31224878700,27050,27050,27050,27050,0
|
|
20240306,154400,31224878700,27050,27050,27050,27050,35603
|
|
20240306,154300,31224878700,27050,27050,27050,27050,0
|
|
20240306,154200,31224878700,27050,27050,27050,27050,0
|
|
20240306,154100,31224878700,27050,27050,27050,27050,0
|
|
20240306,154000,31224878700,27050,27050,27050,27050,0
|
|
20240306,153900,31224878700,27050,27050,27050,27050,0
|
|
20240306,153800,31224878700,27050,27050,27050,27050,0
|
|
20240306,153700,31224878700,27050,27050,27050,27050,0
|
|
20240306,153600,31224878700,27050,27050,27050,27050,0
|
|
20240306,153500,31224878700,27050,27050,27050,27050,0
|
|
20240306,153400,31224878700,27050,27050,27050,27050,0
|
|
20240306,153300,31224878700,27050,27050,27050,27050,0
|
|
20240306,153200,31224878700,27050,27050,27050,27050,0
|
|
20240306,153100,31224878700,27050,27050,27050,27050,0
|
|
20240306,153000,31224878700,27050,27050,27050,27050,35603
|
|
20240306,152900,30261817550,27100,27100,27100,27100,0
|
|
20240306,152800,30261817550,27100,27100,27100,27100,0
|
|
20240306,152700,30261817550,27100,27100,27100,27100,0
|
|
20240306,152600,30261817550,27100,27100,27100,27100,0
|
|
20240306,152500,30261817550,27100,27100,27100,27100,0
|
|
20240306,152400,30261817550,27100,27100,27100,27100,0
|
|
20240306,152300,30261817550,27100,27100,27100,27100,0
|
|
20240306,152200,30261817550,27100,27100,27100,27100,0
|
|
20240306,152100,30261817550,27100,27100,27100,27100,0
|
|
20240306,152000,30261817550,27100,27100,27100,27100,0
|
|
20240306,151900,30261817550,27100,27050,27100,27050,3221
|
|
20240306,151800,30174575450,27050,27100,27100,27000,4203
|
|
20240306,151700,30060827900,27050,27000,27050,27000,4256
|
|
20240306,151600,29945712050,27000,27050,27050,27000,2394
|
|
20240306,151500,29880955650,27050,27000,27050,27000,6201
|
|
20240306,151400,29713226200,27050,27050,27050,27000,3015
|
|
20240306,151300,29631708050,27050,27050,27100,27000,5055
|
|
20240306,151200,29494966250,27050,27050,27100,27050,939
|
|
20240306,151100,29469544550,27050,27050,27100,27000,2537
|
|
20240306,151000,29400919350,27000,27050,27050,27000,5995
|
|
20240306,150900,29238770650,27050,27000,27050,27000,962
|
|
20240306,150800,29212773650,27000,27000,27050,27000,2614
|
|
20240306,150700,29142084700,27050,27000,27050,27000,2283
|
|
20240306,150600,29080340500,27000,27100,27100,27000,6642
|
|
20240306,150500,28900655450,27100,27050,27100,27050,4193
|
|
20240306,150400,28787037350,27050,27000,27050,26950,6172
|
|
20240306,150300,28620191850,27000,26950,27000,26950,6242
|
|
20240306,150200,28451672650,27000,26950,27000,26950,2581
|
|
20240306,150100,28382113400,26950,26950,27000,26950,430
|
|
20240306,150000,28370519150,27000,26950,27000,26950,639
|
|
20240306,145900,28353292450,26950,27000,27000,26950,702
|
|
20240306,145800,28334365750,27000,27000,27000,26950,2156
|
|
20240306,145700,28276252200,26950,26950,27000,26950,994
|
|
20240306,145600,28249430850,26950,26950,26950,26950,2398
|
|
20240306,145500,28184804750,26900,26900,26950,26900,238
|
|
20240306,145400,28178396900,26900,26900,26950,26900,612
|
|
20240306,145300,28161926800,26950,26900,26950,26900,2133
|
|
20240306,145200,28104477050,26950,26950,26950,26850,7460
|
|
20240306,145100,27903810850,26950,26900,26950,26900,1340
|
|
20240306,145000,27867738350,26900,26950,26950,26900,4378
|
|
20240306,144900,27749954650,26950,27000,27000,26900,4479
|
|
20240306,144800,27629162250,27000,27000,27050,27000,584
|
|
20240306,144700,27613394200,27000,27000,27050,26950,6735
|
|
20240306,144600,27431550350,26950,26900,27000,26900,1060
|
|
20240306,144500,27402985350,26900,26950,26950,26900,696
|
|
20240306,144400,27384230850,26900,26950,26950,26900,218
|
|
20240306,144300,27378359850,26950,27000,27000,26900,687
|
|
20240306,144200,27359851900,26950,26900,26950,26850,3085
|
|
20240306,144100,27276835050,26900,26950,26950,26900,1488
|
|
20240306,144000,27236796350,26900,26900,26950,26900,1738
|
|
20240306,143900,27190037300,26900,26950,27000,26900,2324
|
|
20240306,143800,27127383000,27000,27000,27000,26950,6824
|
|
20240306,143700,26943238250,27050,27000,27050,27000,2074
|
|
20240306,143600,26887237300,27000,26950,27000,26950,477
|
|
20240306,143500,26874361450,26950,27000,27000,26950,6548
|
|
20240306,143400,26697626650,26950,26950,27000,26950,4729
|
|
20240306,143300,26570145500,27000,26950,27000,26950,5962
|
|
20240306,143200,26409448900,26950,26900,26950,26850,2316
|
|
20240306,143100,26347139750,26900,26900,26900,26850,1261
|
|
20240306,143000,26313221500,26950,26850,26950,26850,4528
|
|
20240306,142900,26191431300,26800,26850,26900,26800,3453
|
|
20240306,142800,26098731350,26850,26850,26850,26850,568
|
|
20240306,142700,26083480550,26850,26900,26900,26850,1397
|
|
20240306,142600,26045961300,26900,26900,26900,26850,756
|
|
20240306,142500,26025626050,26900,26850,26900,26850,759
|
|
20240306,142400,26005218750,26850,26800,26850,26800,5408
|
|
20240306,142300,25860116850,26800,26800,26800,26750,2120
|
|
20240306,142200,25803303500,26800,26800,26800,26750,277
|
|
20240306,142100,25795893650,26800,26750,26800,26750,2377
|
|
20240306,142000,25732307750,26750,26750,26750,26700,970
|
|
20240306,141900,25706360300,26750,26750,26800,26750,2911
|
|
20240306,141800,25628490900,26750,26800,26800,26750,639
|
|
20240306,141700,25611390450,26800,26750,26800,26750,475
|
|
20240306,141600,25598683500,26750,26750,26800,26750,287
|
|
20240306,141500,25591005550,26800,26800,26800,26750,324
|
|
20240306,141400,25582334150,26800,26700,26800,26700,2858
|
|
20240306,141300,25505880550,26700,26650,26700,26650,5247
|
|
20240306,141200,25365844700,26650,26700,26700,26650,949
|
|
20240306,141100,25340523250,26700,26650,26700,26650,873
|
|
20240306,141000,25317257100,26650,26650,26700,26650,746
|
|
20240306,140900,25297373650,26650,26650,26700,26650,272
|
|
20240306,140800,25290123300,26650,26600,26650,26600,1463
|
|
20240306,140700,25251154250,26600,26650,26650,26600,830
|
|
20240306,140600,25229042700,26650,26600,26700,26600,985
|
|
20240306,140500,25202797200,26650,26600,26650,26600,3214
|
|
20240306,140400,25117299850,26600,26650,26700,26600,1719
|
|
20240306,140300,25071497400,26650,26650,26700,26600,3863
|
|
20240306,140200,24968575900,26700,26650,26700,26650,1341
|
|
20240306,140100,24932837950,26650,26650,26700,26650,470
|
|
20240306,140000,24920311300,26650,26600,26700,26600,661
|
|
20240306,135900,24902696900,26650,26650,26650,26600,710
|
|
20240306,135800,24883791250,26650,26700,26700,26600,688
|
|
20240306,135700,24865452700,26650,26650,26700,26600,4083
|
|
20240306,135600,24756631700,26650,26650,26700,26650,414
|
|
20240306,135500,24745598100,26650,26700,26700,26650,768
|
|
20240306,135400,24725100400,26700,26650,26700,26650,1059
|
|
20240306,135300,24696828050,26650,26650,26700,26650,1086
|
|
20240306,135200,24667886100,26650,26650,26700,26650,176
|
|
20240306,135100,24663193350,26700,26650,26700,26600,1961
|
|
20240306,135000,24611005350,26650,26600,26650,26600,2422
|
|
20240306,134900,24546515000,26600,26600,26650,26600,599
|
|
20240306,134800,24530566250,26650,26600,26650,26600,895
|
|
20240306,134700,24506749050,26600,26600,26650,26600,163
|
|
20240306,134600,24502407250,26600,26650,26700,26600,445
|
|
20240306,134500,24490554650,26650,26700,26700,26650,772
|
|
20240306,134400,24469977250,26650,26650,26700,26650,1060
|
|
20240306,134300,24441727200,26650,26650,26700,26600,2410
|
|
20240306,134200,24377544100,26650,26650,26700,26650,76
|
|
20240306,134100,24375517900,26650,26700,26700,26650,302
|
|
20240306,134000,24367466600,26650,26600,26700,26600,1266
|
|
20240306,133900,24333737850,26650,26650,26700,26600,3542
|
|
20240306,133800,24239410050,26650,26650,26700,26600,6140
|
|
20240306,133700,24075782350,26650,26650,26700,26650,2066
|
|
20240306,133600,24020721900,26650,26650,26700,26650,410
|
|
20240306,133500,24009784500,26700,26650,26700,26650,1333
|
|
20240306,133400,23974250800,26650,26650,26700,26650,2067
|
|
20240306,133300,23919164650,26650,26700,26700,26650,625
|
|
20240306,133200,23902495450,26650,26650,26700,26650,447
|
|
20240306,133100,23890579250,26650,26650,26650,26650,1369
|
|
20240306,133000,23854095400,26650,26700,26700,26650,4322
|
|
20240306,132900,23738835150,26700,26700,26750,26700,553
|
|
20240306,132800,23724069600,26700,26700,26700,26700,174
|
|
20240306,132700,23719423800,26700,26700,26750,26700,292
|
|
20240306,132600,23711621850,26700,26700,26750,26700,678
|
|
20240306,132500,23693508200,26750,26700,26750,26700,1336
|
|
20240306,132400,23657836950,26700,26700,26700,26700,449
|
|
20240306,132300,23645848650,26700,26700,26750,26700,474
|
|
20240306,132200,23633190350,26750,26650,26750,26650,163
|
|
20240306,132100,23628838950,26700,26700,26750,26650,1316
|
|
20240306,132000,23593713950,26650,26750,26750,26650,13371
|
|
20240306,131900,23236693200,26750,26750,26750,26700,738
|
|
20240306,131800,23216975750,26750,26750,26800,26700,1396
|
|
20240306,131700,23179639300,26750,26750,26750,26750,618
|
|
20240306,131600,23163107800,26750,26750,26800,26750,925
|
|
20240306,131500,23138363800,26750,26750,26750,26700,676
|
|
20240306,131400,23120281800,26750,26800,26800,26700,320
|
|
20240306,131300,23111723000,26800,26800,26800,26750,3734
|
|
20240306,131200,23011837700,26750,26750,26800,26750,141
|
|
20240306,131100,23008065600,26800,26750,26800,26750,320
|
|
20240306,131000,22999497400,26800,26800,26800,26750,153
|
|
20240306,130900,22995398400,26800,26800,26800,26750,3544
|
|
20240306,130800,22900588950,26750,26850,26850,26750,3590
|
|
20240306,130700,22804374850,26850,26850,26850,26800,256
|
|
20240306,130600,22797512300,26800,26800,26850,26800,376
|
|
20240306,130500,22787434950,26850,26800,26850,26800,1266
|
|
20240306,130400,22753500700,26850,26850,26850,26800,524
|
|
20240306,130300,22739455350,26800,26900,26900,26800,1498
|
|
20240306,130200,22699236050,26900,26850,26900,26850,217
|
|
20240306,130100,22693406100,26850,26900,26900,26850,368
|
|
20240306,130000,22683525050,26900,26850,26900,26850,381
|
|
20240306,125900,22673289500,26850,26900,26900,26850,221
|
|
20240306,125800,22667352500,26900,26900,26900,26850,1009
|
|
20240306,125700,22640244350,26900,26850,26900,26850,309
|
|
20240306,125600,22631937100,26900,26900,26900,26850,788
|
|
20240306,125500,22610751750,26900,26900,26900,26850,481
|
|
20240306,125400,22597830700,26850,26850,26850,26850,361
|
|
20240306,125300,22588137850,26850,26850,26850,26850,737
|
|
20240306,125200,22568349400,26850,26850,26900,26850,171
|
|
20240306,125100,22563756050,26900,26900,26900,26850,942
|
|
20240306,125000,22538424200,26900,26900,26900,26850,523
|
|
20240306,124900,22524355900,26900,26950,26950,26900,446
|
|
20240306,124800,22512353500,26900,26900,26950,26850,413
|
|
20240306,124700,22501249000,26900,26900,26950,26850,1013
|
|
20240306,124600,22474008600,26900,26900,26950,26850,1573
|
|
20240306,124500,22431690450,26850,26800,26850,26800,394
|
|
20240306,124400,22421114300,26800,26800,26850,26800,331
|
|
20240306,124300,22412242950,26850,26800,26850,26800,810
|
|
20240306,124200,22390498700,26800,26800,26850,26800,353
|
|
20240306,124100,22381025650,26800,26750,26800,26750,1167
|
|
20240306,124000,22349765600,26700,26700,26800,26700,679
|
|
20240306,123900,22331607850,26750,26700,26750,26700,661
|
|
20240306,123800,22313930900,26700,26700,26750,26700,454
|
|
20240306,123700,22301789900,26750,26700,26750,26700,1135
|
|
20240306,123600,22271479250,26700,26700,26750,26700,1190
|
|
20240306,123500,22239705200,26750,26700,26750,26700,119
|
|
20240306,123400,22236527300,26700,26700,26750,26700,586
|
|
20240306,123300,22220868550,26700,26750,26750,26700,653
|
|
20240306,123200,22203408850,26750,26700,26750,26700,3027
|
|
20240306,123100,22122500950,26700,26750,26750,26700,475
|
|
20240306,123000,22109805800,26750,26700,26750,26700,206
|
|
20240306,122900,22104302600,26750,26700,26750,26700,515
|
|
20240306,122800,22090531850,26700,26700,26750,26700,868
|
|
20240306,122700,22067322850,26750,26750,26750,26700,626
|
|
20240306,122600,22050590150,26750,26700,26750,26700,612
|
|
20240306,122500,22034248300,26700,26750,26750,26700,344
|
|
20240306,122400,22025063200,26700,26750,26750,26700,1486
|
|
20240306,122300,21985314400,26750,26750,26800,26750,721
|
|
20240306,122200,21966025950,26800,26750,26800,26750,271
|
|
20240306,122100,21958775750,26750,26700,26800,26700,421
|
|
20240306,122000,21947511600,26750,26750,26750,26700,1276
|
|
20240306,121900,21913439150,26750,26750,26750,26750,918
|
|
20240306,121800,21888882650,26750,26800,26800,26700,692
|
|
20240306,121700,21870346650,26700,26700,26800,26700,347
|
|
20240306,121600,21861069400,26700,26750,26800,26700,728
|
|
20240306,121500,21841600600,26750,26750,26750,26700,1743
|
|
20240306,121400,21794991750,26750,26700,26750,26700,472
|
|
20240306,121300,21782383600,26700,26750,26750,26700,334
|
|
20240306,121200,21773459250,26750,26750,26750,26700,2421
|
|
20240306,121100,21708699450,26750,26800,26800,26750,877
|
|
20240306,121000,21685238650,26750,26750,26750,26750,747
|
|
20240306,120900,21665256400,26750,26750,26750,26750,280
|
|
20240306,120800,21657766400,26750,26700,26800,26700,2373
|
|
20240306,120700,21594289550,26700,26700,26750,26700,202
|
|
20240306,120600,21588894200,26750,26750,26800,26750,954
|
|
20240306,120500,21563365900,26750,26750,26800,26750,493
|
|
20240306,120400,21550178000,26750,26750,26800,26750,561
|
|
20240306,120300,21535164750,26750,26800,26800,26700,2441
|
|
20240306,120200,21469895700,26750,26750,26800,26750,2197
|
|
20240306,120100,21411125350,26800,26750,26800,26750,388
|
|
20240306,120000,21400738800,26750,26750,26800,26750,2300
|
|
20240306,115900,21339211250,26800,26750,26800,26750,396
|
|
20240306,115800,21328609350,26800,26800,26850,26750,6128
|
|
20240306,115700,21164383650,26850,26850,26900,26800,2200
|
|
20240306,115600,21105325800,26900,26850,26900,26850,234
|
|
20240306,115500,21099041300,26850,26850,26900,26850,417
|
|
20240306,115400,21087844800,26850,26900,26900,26850,321
|
|
20240306,115300,21079224900,26850,26900,26950,26850,7854
|
|
20240306,115200,20868053600,26900,26900,26950,26900,388
|
|
20240306,115100,20857612200,26950,26900,26950,26900,125
|
|
20240306,115000,20854249600,26950,26950,27000,26900,4918
|
|
20240306,114900,20721714350,26950,26950,26950,26950,530
|
|
20240306,114800,20707430850,26950,26950,27000,26950,404
|
|
20240306,114700,20696539050,26950,26950,27000,26950,343
|
|
20240306,114600,20687291000,26950,27000,27000,26950,590
|
|
20240306,114500,20671366300,27000,27000,27050,27000,1218
|
|
20240306,114400,20638480000,27000,27000,27000,26950,1061
|
|
20240306,114300,20609838650,26950,26950,27000,26950,971
|
|
20240306,114200,20583631900,26950,26950,27000,26950,575
|
|
20240306,114100,20568116000,26950,27000,27000,26950,1327
|
|
20240306,114000,20532291600,27000,26950,27050,26950,5568
|
|
20240306,113900,20381991450,27000,26900,27000,26900,2973
|
|
20240306,113800,20301870850,26900,26900,26950,26850,1017
|
|
20240306,113700,20274515100,26900,26900,26900,26850,1518
|
|
20240306,113600,20233686150,26900,26850,26900,26850,330
|
|
20240306,113500,20224820100,26900,26900,26950,26900,1018
|
|
20240306,113400,20197430900,26900,26900,26900,26850,501
|
|
20240306,113300,20183955750,26900,26900,26950,26850,586
|
|
20240306,113200,20168176000,26900,26850,26950,26800,1556
|
|
20240306,113100,20126370300,26850,26850,26900,26800,1004
|
|
20240306,113000,20099413300,26850,26850,26900,26850,1402
|
|
20240306,112900,20061754400,26900,26850,26900,26850,661
|
|
20240306,112800,20043984250,26850,26900,26950,26850,22260
|
|
20240306,112700,19445210850,26900,26950,26950,26900,508
|
|
20240306,112600,19431530250,26950,26900,26950,26900,1243
|
|
20240306,112500,19398035900,26950,26950,26950,26900,284
|
|
20240306,112400,19390389650,26950,26900,26950,26900,1725
|
|
20240306,112300,19343923150,26900,26950,27000,26900,760
|
|
20240306,112200,19323436400,26950,26950,26950,26950,403
|
|
20240306,112100,19312575550,26950,26900,27000,26900,839
|
|
20240306,112000,19289961800,26900,26900,27000,26900,1071
|
|
20240306,111900,19261096950,26950,26950,26950,26900,1613
|
|
20240306,111800,19217636700,26950,26950,27000,26900,3046
|
|
20240306,111700,19135542200,26950,26900,27000,26900,2205
|
|
20240306,111600,19076132200,26900,26900,26950,26900,1735
|
|
20240306,111500,19029460000,26900,26950,26950,26900,492
|
|
20240306,111400,19016220600,26950,26950,27000,26900,1258
|
|
20240306,111300,18982315850,26950,26950,27000,26950,3522
|
|
20240306,111200,18887343400,27000,26950,27000,26950,526
|
|
20240306,111100,18873149450,26950,26950,27000,26900,3336
|
|
20240306,111000,18783238500,26900,26900,26950,26900,3753
|
|
20240306,110900,18682187350,26900,26900,26950,26900,590
|
|
20240306,110800,18666313550,26900,26950,26950,26900,546
|
|
20240306,110700,18651606350,26950,26900,26950,26850,1874
|
|
20240306,110600,18601150450,26850,26900,26950,26850,1835
|
|
20240306,110500,18551788800,26900,26800,26900,26800,5612
|
|
20240306,110400,18401081650,26750,26850,26850,26750,2931
|
|
20240306,110300,18322487050,26800,26750,26850,26750,901
|
|
20240306,110200,18298306250,26850,26800,26850,26750,3766
|
|
20240306,110100,18197259050,26800,26750,26850,26750,3500
|
|
20240306,110000,18103464250,26800,26700,26800,26700,1271
|
|
20240306,105900,18069483650,26700,26700,26750,26650,2037
|
|
20240306,105800,18015107900,26650,26650,26700,26650,1691
|
|
20240306,105700,17969995450,26650,26600,26700,26600,1077
|
|
20240306,105600,17941294950,26600,26650,26700,26600,3355
|
|
20240306,105500,17851875950,26650,26650,26700,26650,1072
|
|
20240306,105400,17823270600,26700,26650,26700,26600,17190
|
|
20240306,105300,17365121450,26600,26600,26650,26600,688
|
|
20240306,105200,17346812150,26650,26600,26650,26600,1585
|
|
20240306,105100,17304636400,26600,26550,26650,26550,6232
|
|
20240306,105000,17138883950,26550,26600,26600,26550,2840
|
|
20240306,104900,17063348500,26600,26650,26650,26600,3524
|
|
20240306,104800,16969608900,26600,26600,26650,26600,8269
|
|
20240306,104700,16749647200,26600,26650,26650,26600,4489
|
|
20240306,104600,16630136000,26650,26700,26700,26650,2287
|
|
20240306,104500,16569181650,26650,26650,26700,26600,1989
|
|
20240306,104400,16516177200,26650,26600,26650,26600,6546
|
|
20240306,104300,16341829400,26650,26650,26650,26600,3218
|
|
20240306,104200,16256109200,26650,26700,26700,26600,3801
|
|
20240306,104100,16154907750,26700,26650,26700,26650,2317
|
|
20240306,104000,16093158300,26650,26650,26700,26650,883
|
|
20240306,103900,16069625450,26650,26700,26700,26600,23402
|
|
20240306,103800,15446191600,26700,26650,26700,26650,1162
|
|
20240306,103700,15415177050,26700,26700,26750,26650,10701
|
|
20240306,103600,15129614950,26700,26750,26800,26700,3574
|
|
20240306,103500,15034012200,26750,26750,26800,26750,1967
|
|
20240306,103400,14981394700,26700,26700,26750,26700,4530
|
|
20240306,103300,14860415050,26700,26750,26800,26700,5605
|
|
20240306,103200,14710482600,26750,26850,26850,26750,8525
|
|
20240306,103100,14482041700,26800,26850,26900,26800,1520
|
|
20240306,103000,14441226850,26900,26800,26900,26800,2030
|
|
20240306,102900,14386779400,26800,26800,26800,26750,2327
|
|
20240306,102800,14324429600,26800,26800,26850,26800,1606
|
|
20240306,102700,14281383700,26800,26800,26850,26800,645
|
|
20240306,102600,14264092200,26800,26800,26850,26800,4884
|
|
20240306,102500,14133199450,26800,26800,26850,26800,674
|
|
20240306,102400,14115128450,26800,26800,26850,26800,2223
|
|
20240306,102300,14055549350,26800,26800,26850,26800,1290
|
|
20240306,102200,14020965400,26800,26850,26900,26800,3614
|
|
20240306,102100,13923974750,26850,26900,26900,26850,1069
|
|
20240306,102000,13895245500,26900,26850,26900,26850,472
|
|
20240306,101900,13882557600,26850,26900,26900,26850,1016
|
|
20240306,101800,13855274200,26850,26850,26900,26850,370
|
|
20240306,101700,13845333150,26850,26850,26850,26800,1260
|
|
20240306,101600,13811502700,26850,26850,26900,26800,981
|
|
20240306,101500,13785177650,26850,26800,26850,26750,650
|
|
20240306,101400,13767733950,26750,26800,26800,26750,2550
|
|
20240306,101300,13699446700,26800,26800,26850,26750,4582
|
|
20240306,101200,13576658100,26800,26850,26900,26800,2526
|
|
20240306,101100,13508827950,26900,26900,26900,26850,1362
|
|
20240306,101000,13472247300,26900,26850,26900,26850,2094
|
|
20240306,100900,13415958150,26850,26850,26850,26800,2168
|
|
20240306,100800,13357755850,26800,26850,26850,26800,1554
|
|
20240306,100700,13316107050,26850,26750,26850,26700,3633
|
|
20240306,100600,13218751600,26750,26750,26750,26700,8191
|
|
20240306,100500,12999993650,26750,26800,26850,26750,9696
|
|
20240306,100400,12740395450,26800,26800,26850,26800,3979
|
|
20240306,100300,12633742400,26850,26850,26850,26800,938
|
|
20240306,100200,12608573900,26850,26800,26900,26800,1217
|
|
20240306,100100,12575946450,26800,27000,27000,26800,8233
|
|
20240306,100000,12354430100,26950,26900,27000,26900,2510
|
|
20240306,095900,12286840850,26900,26900,27000,26900,798
|
|
20240306,095800,12265373000,26900,27000,27000,26900,1593
|
|
20240306,095700,12222457900,26900,26850,27000,26850,2685
|
|
20240306,095600,12150211350,26850,26850,26900,26800,2552
|
|
20240306,095500,12081734550,26850,26950,26950,26850,5114
|
|
20240306,095400,11944353350,26900,26950,27000,26900,3499
|
|
20240306,095300,11850088750,27000,27150,27150,26950,9433
|
|
20240306,095200,11594846950,27150,27200,27200,27100,1132
|
|
20240306,095100,11564104300,27150,27300,27300,27150,7417
|
|
20240306,095000,11362349400,27250,27200,27300,27150,4855
|
|
20240306,094900,11230269400,27250,27150,27250,27150,13158
|
|
20240306,094800,10872329300,27150,27050,27150,27050,5915
|
|
20240306,094700,10711860700,27050,27000,27050,27000,3732
|
|
20240306,094600,10611030800,27000,26950,27050,26950,7640
|
|
20240306,094500,10404759600,27000,26900,27000,26900,6773
|
|
20240306,094400,10222055800,26950,26900,26950,26900,3380
|
|
20240306,094300,10131038950,26900,26850,26900,26850,2213
|
|
20240306,094200,10071513300,26850,26850,26850,26800,4077
|
|
20240306,094100,9962062500,26850,26850,26900,26800,1574
|
|
20240306,094000,9919825550,26850,26850,26900,26800,4605
|
|
20240306,093900,9796168500,26900,26750,26900,26700,8853
|
|
20240306,093800,9558898650,26750,26700,26750,26650,3427
|
|
20240306,093700,9467420050,26650,26650,26700,26650,852
|
|
20240306,093600,9444711250,26700,26700,26750,26650,4731
|
|
20240306,093500,9318536050,26750,26700,26750,26650,2670
|
|
20240306,093400,9247245700,26700,26650,26700,26600,2341
|
|
20240306,093300,9184863850,26650,26600,26650,26600,7784
|
|
20240306,093200,8977715150,26650,26650,26700,26600,17327
|
|
20240306,093100,8516327200,26650,26750,26750,26650,7926
|
|
20240306,093000,8304780300,26750,26800,26850,26750,11363
|
|
20240306,092900,8000616500,26800,26900,26900,26750,3729
|
|
20240306,092800,7900603500,26850,26950,26950,26850,7523
|
|
20240306,092700,7698392150,26950,26750,26950,26750,8352
|
|
20240306,092600,7474073000,26750,26700,26800,26700,5528
|
|
20240306,092500,7326351350,26700,26750,26800,26700,2494
|
|
20240306,092400,7259662950,26750,26800,26800,26750,1623
|
|
20240306,092300,7216223350,26750,26750,26850,26750,4608
|
|
20240306,092200,7092818900,26750,26700,26750,26700,2230
|
|
20240306,092100,7033247450,26700,26700,26750,26650,2256
|
|
20240306,092000,6973014400,26700,26650,26750,26600,4865
|
|
20240306,091900,6843399300,26600,26600,26650,26550,2653
|
|
20240306,091800,6772824000,26650,26800,26800,26600,25890
|
|
20240306,091700,6083068750,26700,26800,26800,26700,3343
|
|
20240306,091600,5993654900,26800,26850,26950,26750,7191
|
|
20240306,091500,5800999350,26800,26800,26900,26750,5746
|
|
20240306,091400,5646740950,26800,26650,26850,26600,7974
|
|
20240306,091300,5433696800,26600,26700,26700,26600,7688
|
|
20240306,091200,5228986600,26650,26700,26700,26600,17055
|
|
20240306,091100,4774803950,26650,26750,26800,26650,15438
|
|
20240306,091000,4362495000,26750,26800,26850,26700,18896
|
|
20240306,090900,3856727450,26800,26850,26900,26800,6109
|
|
20240306,090800,3692698500,26900,27050,27050,26850,14183
|
|
20240306,090700,3310680500,27050,27050,27100,27000,3830
|
|
20240306,090600,3207000350,27150,27050,27150,27000,4511
|
|
20240306,090500,3084760650,27050,27000,27050,26900,7411
|
|
20240306,090400,2884760750,27000,26950,27050,26900,14122
|
|
20240306,090300,2504171950,26950,26900,27000,26850,5982
|
|
20240306,090200,2343019100,27000,26850,27000,26750,20786
|
|
20240306,090100,1785194500,26850,26850,27000,26800,21742
|
|
20240306,090000,1200525250,26850,27000,27100,26800,44367
|