577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,183300,2591742450,28650,28650,28650,28650,0
|
|
20240304,183200,2591742450,28650,28650,28650,28650,0
|
|
20240304,183100,2591742450,28650,28650,28650,28650,0
|
|
20240304,183000,2591742450,28650,28650,28650,28650,0
|
|
20240304,182900,2591742450,28650,28650,28650,28650,0
|
|
20240304,182800,2591742450,28650,28650,28650,28650,0
|
|
20240304,182700,2591742450,28650,28650,28650,28650,0
|
|
20240304,182600,2591742450,28650,28650,28650,28650,0
|
|
20240304,182500,2591742450,28650,28650,28650,28650,0
|
|
20240304,182400,2591742450,28650,28650,28650,28650,0
|
|
20240304,182300,2591742450,28650,28650,28650,28650,0
|
|
20240304,182200,2591742450,28650,28650,28650,28650,0
|
|
20240304,182100,2591742450,28650,28650,28650,28650,0
|
|
20240304,182000,2591742450,28650,28650,28650,28650,0
|
|
20240304,181900,2591742450,28650,28650,28650,28650,0
|
|
20240304,181800,2591742450,28650,28650,28650,28650,0
|
|
20240304,181700,2591742450,28650,28650,28650,28650,0
|
|
20240304,181600,2591742450,28650,28650,28650,28650,0
|
|
20240304,181500,2591742450,28650,28650,28650,28650,0
|
|
20240304,181400,2591742450,28650,28650,28650,28650,0
|
|
20240304,181300,2591742450,28650,28650,28650,28650,0
|
|
20240304,181200,2591742450,28650,28650,28650,28650,0
|
|
20240304,181100,2591742450,28650,28650,28650,28650,0
|
|
20240304,181000,2591742450,28650,28650,28650,28650,0
|
|
20240304,180900,2591742450,28650,28650,28650,28650,0
|
|
20240304,180800,2591742450,28650,28650,28650,28650,0
|
|
20240304,180700,2591742450,28650,28650,28650,28650,0
|
|
20240304,180600,2591742450,28650,28650,28650,28650,0
|
|
20240304,180500,2591742450,28650,28650,28650,28650,0
|
|
20240304,180400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,180300,2591742450,28650,28650,28650,28650,0
|
|
20240304,180200,2591742450,28650,28650,28650,28650,0
|
|
20240304,180100,2591742450,28650,28650,28650,28650,0
|
|
20240304,180000,2591742450,28650,28650,28650,28650,0
|
|
20240304,175900,2591742450,28650,28650,28650,28650,0
|
|
20240304,175800,2591742450,28650,28650,28650,28650,0
|
|
20240304,175700,2591742450,28650,28650,28650,28650,0
|
|
20240304,175600,2591742450,28650,28650,28650,28650,0
|
|
20240304,175500,2591742450,28650,28650,28650,28650,0
|
|
20240304,175400,2591742450,28650,28650,28650,28650,0
|
|
20240304,175300,2591742450,28650,28650,28650,28650,0
|
|
20240304,175200,2591742450,28650,28650,28650,28650,0
|
|
20240304,175100,2591742450,28650,28650,28650,28650,0
|
|
20240304,175000,2591742450,28650,28650,28650,28650,0
|
|
20240304,174900,2591742450,28650,28650,28650,28650,0
|
|
20240304,174800,2591742450,28650,28650,28650,28650,0
|
|
20240304,174700,2591742450,28650,28650,28650,28650,0
|
|
20240304,174600,2591742450,28650,28650,28650,28650,0
|
|
20240304,174500,2591742450,28650,28650,28650,28650,0
|
|
20240304,174400,2591742450,28650,28650,28650,28650,0
|
|
20240304,174300,2591742450,28650,28650,28650,28650,0
|
|
20240304,174200,2591742450,28650,28650,28650,28650,0
|
|
20240304,174100,2591742450,28650,28650,28650,28650,0
|
|
20240304,174000,2591742450,28650,28650,28650,28650,0
|
|
20240304,173900,2591742450,28650,28650,28650,28650,0
|
|
20240304,173800,2591742450,28650,28650,28650,28650,0
|
|
20240304,173700,2591742450,28650,28650,28650,28650,0
|
|
20240304,173600,2591742450,28650,28650,28650,28650,0
|
|
20240304,173500,2591742450,28650,28650,28650,28650,0
|
|
20240304,173400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,173300,2591742450,28650,28650,28650,28650,0
|
|
20240304,173200,2591742450,28650,28650,28650,28650,0
|
|
20240304,173100,2591742450,28650,28650,28650,28650,0
|
|
20240304,173000,2591742450,28650,28650,28650,28650,0
|
|
20240304,172900,2591742450,28650,28650,28650,28650,0
|
|
20240304,172800,2591742450,28650,28650,28650,28650,0
|
|
20240304,172700,2591742450,28650,28650,28650,28650,0
|
|
20240304,172600,2591742450,28650,28650,28650,28650,0
|
|
20240304,172500,2591742450,28650,28650,28650,28650,0
|
|
20240304,172400,2591742450,28650,28650,28650,28650,0
|
|
20240304,172300,2591742450,28650,28650,28650,28650,0
|
|
20240304,172200,2591742450,28650,28650,28650,28650,0
|
|
20240304,172100,2591742450,28650,28650,28650,28650,0
|
|
20240304,172000,2591742450,28650,28650,28650,28650,0
|
|
20240304,171900,2591742450,28650,28650,28650,28650,0
|
|
20240304,171800,2591742450,28650,28650,28650,28650,0
|
|
20240304,171700,2591742450,28650,28650,28650,28650,0
|
|
20240304,171600,2591742450,28650,28650,28650,28650,0
|
|
20240304,171500,2591742450,28650,28650,28650,28650,0
|
|
20240304,171400,2591742450,28650,28650,28650,28650,0
|
|
20240304,171300,2591742450,28650,28650,28650,28650,0
|
|
20240304,171200,2591742450,28650,28650,28650,28650,0
|
|
20240304,171100,2591742450,28650,28650,28650,28650,0
|
|
20240304,171000,2591742450,28650,28650,28650,28650,0
|
|
20240304,170900,2591742450,28650,28650,28650,28650,0
|
|
20240304,170800,2591742450,28650,28650,28650,28650,0
|
|
20240304,170700,2591742450,28650,28650,28650,28650,0
|
|
20240304,170600,2591742450,28650,28650,28650,28650,0
|
|
20240304,170500,2591742450,28650,28650,28650,28650,0
|
|
20240304,170400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,170300,2591742450,28650,28650,28650,28650,0
|
|
20240304,170200,2591742450,28650,28650,28650,28650,0
|
|
20240304,170100,2591742450,28650,28650,28650,28650,0
|
|
20240304,170000,2591742450,28650,28650,28650,28650,0
|
|
20240304,165900,2591742450,28650,28650,28650,28650,0
|
|
20240304,165800,2591742450,28650,28650,28650,28650,0
|
|
20240304,165700,2591742450,28650,28650,28650,28650,0
|
|
20240304,165600,2591742450,28650,28650,28650,28650,0
|
|
20240304,165500,2591742450,28650,28650,28650,28650,0
|
|
20240304,165400,2591742450,28650,28650,28650,28650,0
|
|
20240304,165300,2591742450,28650,28650,28650,28650,0
|
|
20240304,165200,2591742450,28650,28650,28650,28650,0
|
|
20240304,165100,2591742450,28650,28650,28650,28650,0
|
|
20240304,165000,2591742450,28650,28650,28650,28650,0
|
|
20240304,164900,2591742450,28650,28650,28650,28650,0
|
|
20240304,164800,2591742450,28650,28650,28650,28650,0
|
|
20240304,164700,2591742450,28650,28650,28650,28650,0
|
|
20240304,164600,2591742450,28650,28650,28650,28650,0
|
|
20240304,164500,2591742450,28650,28650,28650,28650,0
|
|
20240304,164400,2591742450,28650,28650,28650,28650,0
|
|
20240304,164300,2591742450,28650,28650,28650,28650,0
|
|
20240304,164200,2591742450,28650,28650,28650,28650,0
|
|
20240304,164100,2591742450,28650,28650,28650,28650,0
|
|
20240304,164000,2591742450,28650,28650,28650,28650,0
|
|
20240304,163900,2591742450,28650,28650,28650,28650,0
|
|
20240304,163800,2591742450,28650,28650,28650,28650,0
|
|
20240304,163700,2591742450,28650,28650,28650,28650,0
|
|
20240304,163600,2591742450,28650,28650,28650,28650,0
|
|
20240304,163500,2591742450,28650,28650,28650,28650,0
|
|
20240304,163400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,163300,2591742450,28650,28650,28650,28650,0
|
|
20240304,163200,2591742450,28650,28650,28650,28650,0
|
|
20240304,163100,2591742450,28650,28650,28650,28650,0
|
|
20240304,163000,2591742450,28650,28650,28650,28650,0
|
|
20240304,162900,2591742450,28650,28650,28650,28650,0
|
|
20240304,162800,2591742450,28650,28650,28650,28650,0
|
|
20240304,162700,2591742450,28650,28650,28650,28650,0
|
|
20240304,162600,2591742450,28650,28650,28650,28650,0
|
|
20240304,162500,2591742450,28650,28650,28650,28650,0
|
|
20240304,162400,2591742450,28650,28650,28650,28650,0
|
|
20240304,162300,2591742450,28650,28650,28650,28650,0
|
|
20240304,162200,2591742450,28650,28650,28650,28650,0
|
|
20240304,162100,2591742450,28650,28650,28650,28650,0
|
|
20240304,162000,2591742450,28650,28650,28650,28650,0
|
|
20240304,161900,2591742450,28650,28650,28650,28650,0
|
|
20240304,161800,2591742450,28650,28650,28650,28650,0
|
|
20240304,161700,2591742450,28650,28650,28650,28650,0
|
|
20240304,161600,2591742450,28650,28650,28650,28650,0
|
|
20240304,161500,2591742450,28650,28650,28650,28650,0
|
|
20240304,161400,2591742450,28650,28650,28650,28650,0
|
|
20240304,161300,2591742450,28650,28650,28650,28650,0
|
|
20240304,161200,2591742450,28650,28650,28650,28650,0
|
|
20240304,161100,2591742450,28650,28650,28650,28650,0
|
|
20240304,161000,2591742450,28650,28650,28650,28650,0
|
|
20240304,160900,2591742450,28650,28650,28650,28650,0
|
|
20240304,160800,2591742450,28650,28650,28650,28650,0
|
|
20240304,160700,2591742450,28650,28650,28650,28650,0
|
|
20240304,160600,2591742450,28650,28650,28650,28650,0
|
|
20240304,160500,2591742450,28650,28650,28650,28650,0
|
|
20240304,160400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,160300,2591742450,28650,28650,28650,28650,0
|
|
20240304,160200,2591742450,28650,28650,28650,28650,0
|
|
20240304,160100,2591742450,28650,28650,28650,28650,0
|
|
20240304,160000,2591742450,28650,28650,28650,28650,0
|
|
20240304,155900,2591742450,28650,28650,28650,28650,0
|
|
20240304,155800,2591742450,28650,28650,28650,28650,0
|
|
20240304,155700,2591742450,28650,28650,28650,28650,0
|
|
20240304,155600,2591742450,28650,28650,28650,28650,0
|
|
20240304,155500,2591742450,28650,28650,28650,28650,0
|
|
20240304,155400,2591742450,28650,28650,28650,28650,0
|
|
20240304,155300,2591742450,28650,28650,28650,28650,0
|
|
20240304,155200,2591742450,28650,28650,28650,28650,0
|
|
20240304,155100,2591742450,28650,28650,28650,28650,0
|
|
20240304,155000,2591742450,28650,28650,28650,28650,0
|
|
20240304,154900,2591742450,28650,28650,28650,28650,0
|
|
20240304,154800,2591742450,28650,28650,28650,28650,0
|
|
20240304,154700,2591742450,28650,28650,28650,28650,0
|
|
20240304,154600,2591742450,28650,28650,28650,28650,0
|
|
20240304,154500,2591742450,28650,28650,28650,28650,0
|
|
20240304,154400,2591742450,28650,28650,28650,28650,0
|
|
20240304,154300,2591742450,28650,28650,28650,28650,0
|
|
20240304,154200,2591742450,28650,28650,28650,28650,0
|
|
20240304,154100,2591742450,28650,28650,28650,28650,0
|
|
20240304,154000,2591742450,28650,28650,28650,28650,0
|
|
20240304,153900,2591742450,28650,28650,28650,28650,0
|
|
20240304,153800,2591742450,28650,28650,28650,28650,0
|
|
20240304,153700,2591742450,28650,28650,28650,28650,0
|
|
20240304,153600,2591742450,28650,28650,28650,28650,0
|
|
20240304,153500,2591742450,28650,28650,28650,28650,0
|
|
20240304,153400,2591742450,28650,28650,28650,28650,2865
|
|
20240304,153300,2591742450,28650,28650,28650,28650,0
|
|
20240304,153200,2591742450,28650,28650,28650,28650,0
|
|
20240304,153100,2591742450,28650,28650,28650,28650,0
|
|
20240304,153000,2591742450,28650,28650,28650,28650,2865
|
|
20240304,152900,2509660200,28700,28700,28700,28700,0
|
|
20240304,152800,2509660200,28700,28700,28700,28700,0
|
|
20240304,152700,2509660200,28700,28700,28700,28700,0
|
|
20240304,152600,2509660200,28700,28700,28700,28700,0
|
|
20240304,152500,2509660200,28700,28700,28700,28700,0
|
|
20240304,152400,2509660200,28700,28700,28700,28700,0
|
|
20240304,152300,2509660200,28700,28700,28700,28700,0
|
|
20240304,152200,2509660200,28700,28700,28700,28700,0
|
|
20240304,152100,2509660200,28700,28700,28700,28700,0
|
|
20240304,152000,2509660200,28700,28700,28700,28700,0
|
|
20240304,151900,2509660200,28700,28600,28700,28600,2620
|
|
20240304,151800,2434595550,28550,28550,28550,28550,773
|
|
20240304,151700,2412526400,28500,28450,28500,28450,223
|
|
20240304,151600,2406177050,28450,28450,28500,28450,825
|
|
20240304,151500,2382665750,28450,28450,28450,28450,133
|
|
20240304,151400,2378881900,28450,28450,28450,28450,105
|
|
20240304,151300,2375894650,28450,28500,28500,28450,55
|
|
20240304,151200,2374328550,28450,28450,28450,28450,47
|
|
20240304,151100,2372991400,28450,28450,28500,28450,146
|
|
20240304,151000,2368837000,28500,28450,28500,28450,57
|
|
20240304,150900,2367214000,28450,28450,28450,28450,58
|
|
20240304,150800,2365563900,28450,28450,28450,28450,107
|
|
20240304,150700,2362519750,28450,28450,28450,28450,37
|
|
20240304,150600,2361467100,28450,28400,28500,28400,2574
|
|
20240304,150500,2288132200,28400,28300,28400,28300,983
|
|
20240304,150400,2260224200,28300,28300,28350,28300,212
|
|
20240304,150300,2254223950,28300,28300,28300,28300,135
|
|
20240304,150200,2250403450,28300,28350,28350,28300,203
|
|
20240304,150100,2244649300,28350,28350,28350,28350,36
|
|
20240304,150000,2243628700,28350,28350,28400,28350,201
|
|
20240304,145900,2237930300,28350,28350,28400,28350,165
|
|
20240304,145800,2233250300,28350,28400,28400,28350,226
|
|
20240304,145700,2226835700,28350,28350,28400,28350,87
|
|
20240304,145600,2224369150,28350,28350,28350,28350,46
|
|
20240304,145500,2223065050,28350,28350,28350,28350,58
|
|
20240304,145400,2221420750,28350,28400,28400,28350,128
|
|
20240304,145300,2217789550,28350,28350,28350,28350,41
|
|
20240304,145200,2216627200,28350,28350,28400,28350,103
|
|
20240304,145100,2213706500,28350,28350,28350,28350,23
|
|
20240304,145000,2213054450,28350,28500,28500,28350,104
|
|
20240304,144900,2210099100,28400,28500,28500,28400,229
|
|
20240304,144800,2203585300,28400,28450,28500,28400,926
|
|
20240304,144700,2177246600,28350,28450,28450,28350,118
|
|
20240304,144600,2173891200,28400,28450,28500,28400,169
|
|
20240304,144500,2169083100,28500,28500,28500,28350,139
|
|
20240304,144400,2165127200,28400,28400,28400,28350,82
|
|
20240304,144300,2162799000,28350,28500,28500,28350,167
|
|
20240304,144200,2158047900,28400,28500,28500,28400,151
|
|
20240304,144100,2153752100,28450,28400,28450,28400,183
|
|
20240304,144000,2148548450,28400,28400,28450,28400,247
|
|
20240304,143900,2141529050,28400,28450,28500,28400,157
|
|
20240304,143800,2137058500,28450,28450,28500,28400,128
|
|
20240304,143700,2133415500,28450,28450,28450,28450,66
|
|
20240304,143600,2131537800,28450,28450,28450,28400,102
|
|
20240304,143500,2128636800,28450,28450,28500,28400,209
|
|
20240304,143400,2122684850,28450,28500,28500,28450,139
|
|
20240304,143300,2118725550,28400,28450,28500,28400,422
|
|
20240304,143200,2106704750,28400,28400,28500,28400,151
|
|
20240304,143100,2102406350,28400,28400,28500,28400,196
|
|
20240304,143000,2096830350,28500,28500,28500,28400,110
|
|
20240304,142900,2093697150,28400,28500,28500,28400,163
|
|
20240304,142800,2089057000,28450,28500,28500,28400,142
|
|
20240304,142700,2085016700,28450,28450,28450,28400,93
|
|
20240304,142600,2082371250,28400,28450,28500,28400,133
|
|
20240304,142500,2078583250,28450,28400,28500,28400,123
|
|
20240304,142400,2075083700,28500,28500,28500,28300,367
|
|
20240304,142300,2064657100,28500,28500,28500,28350,212
|
|
20240304,142200,2058622150,28350,28450,28500,28350,225
|
|
20240304,142100,2052215850,28350,28500,28500,28350,193
|
|
20240304,142000,2046726150,28500,28400,28500,28400,665
|
|
20240304,141900,2027787350,28450,28350,28450,28300,776
|
|
20240304,141800,2005724700,28350,28400,28450,28250,2175
|
|
20240304,141700,1944102350,28250,28300,28400,28250,919
|
|
20240304,141600,1918012600,28300,28300,28350,28300,109
|
|
20240304,141500,1914925600,28300,28250,28350,28250,168
|
|
20240304,141400,1910167700,28400,28250,28400,28250,1446
|
|
20240304,141300,1869202700,28350,28250,28350,28200,909
|
|
20240304,141200,1843502400,28250,28100,28300,28100,866
|
|
20240304,141100,1819054000,28200,28100,28200,28100,118
|
|
20240304,141000,1815731650,28050,28050,28050,28050,72
|
|
20240304,140900,1813712050,28050,28050,28050,28050,274
|
|
20240304,140800,1806026350,28050,28050,28050,28050,36
|
|
20240304,140700,1805016550,28050,28050,28050,28050,54
|
|
20240304,140600,1803501850,28050,28100,28100,28050,99
|
|
20240304,140500,1800724850,28050,28050,28050,28050,930
|
|
20240304,140400,1774638350,28100,28100,28100,28100,1045
|
|
20240304,140300,1745273850,28050,28000,28200,28000,805
|
|
20240304,140200,1722603650,28000,28000,28100,27950,202
|
|
20240304,140100,1716942450,28100,28000,28100,28000,285
|
|
20240304,140000,1708956550,28000,28000,28000,28000,80
|
|
20240304,135900,1706716550,28000,28000,28000,28000,72
|
|
20240304,135800,1704700550,28000,28000,28000,28000,50
|
|
20240304,135700,1703300550,28000,28000,28050,28000,64
|
|
20240304,135600,1701507150,28000,28000,28000,28000,123
|
|
20240304,135500,1698063150,28000,27950,28100,27950,103
|
|
20240304,135400,1695176850,27950,27950,27950,27950,94
|
|
20240304,135300,1692549550,28000,27950,28000,27950,55
|
|
20240304,135200,1691011600,27950,27950,27950,27950,47
|
|
20240304,135100,1689697950,27950,28000,28100,27950,145
|
|
20240304,135000,1685638200,28000,28050,28050,28000,304
|
|
20240304,134900,1677112800,28050,28050,28050,28050,36
|
|
20240304,134800,1676103000,28050,28050,28050,28050,103
|
|
20240304,134700,1673213850,28000,28000,28000,28000,72
|
|
20240304,134600,1671197850,28000,28000,28100,28000,45
|
|
20240304,134500,1669937750,28000,28050,28050,28000,557
|
|
20240304,134400,1654318150,28000,27900,28000,27900,582
|
|
20240304,134300,1638023950,27900,27900,27900,27850,2847
|
|
20240304,134200,1558596350,27900,27900,27900,27900,105
|
|
20240304,134100,1555666850,27900,27900,28000,27900,65
|
|
20240304,134000,1553849450,27900,27950,27950,27900,177
|
|
20240304,133900,1548903450,27950,27900,27950,27900,73
|
|
20240304,133800,1546865800,27900,27950,27950,27900,233
|
|
20240304,133700,1540356200,27950,27950,27950,27950,1072
|
|
20240304,133600,1510393800,27950,27950,27950,27950,49
|
|
20240304,133500,1509024250,28000,27950,28000,27950,145
|
|
20240304,133400,1504966050,27950,27950,28000,27950,131
|
|
20240304,133300,1501302650,27950,27950,27950,27950,41
|
|
20240304,133200,1500156700,27950,27950,27950,27950,65
|
|
20240304,133100,1498339950,27950,27900,27950,27900,1742
|
|
20240304,133000,1449655300,27950,28000,28000,27950,1230
|
|
20240304,132900,1415267650,28000,28000,28000,28000,112
|
|
20240304,132800,1412131650,28000,27950,28000,27950,1298
|
|
20240304,132700,1375789700,27900,27900,27900,27900,23
|
|
20240304,132600,1375148000,27900,27900,27900,27900,108
|
|
20240304,132500,1372134800,27900,27900,27900,27900,614
|
|
20240304,132400,1355004200,27900,27950,27950,27900,124
|
|
20240304,132300,1351544350,27900,28000,28000,27900,3637
|
|
20240304,132200,1249810700,28000,28000,28000,28000,43
|
|
20240304,132100,1248606700,28000,28000,28050,28000,52
|
|
20240304,132000,1247150550,28000,28000,28000,28000,350
|
|
20240304,131900,1237350550,28000,28100,28100,28000,63
|
|
20240304,131800,1235582150,28000,28000,28000,28000,68
|
|
20240304,131700,1233678150,28000,28000,28100,28000,116
|
|
20240304,131600,1230427050,28000,28000,28000,28000,60
|
|
20240304,131500,1228747050,28000,28000,28000,28000,78
|
|
20240304,131400,1226563050,28100,28000,28100,28000,77
|
|
20240304,131300,1224406700,28000,28000,28000,28000,45
|
|
20240304,131200,1223146700,28000,28000,28000,28000,85
|
|
20240304,131100,1220766700,28000,28050,28050,28000,448
|
|
20240304,131000,1208221450,28050,28050,28050,28050,57
|
|
20240304,130900,1206622600,28050,28050,28050,28050,78
|
|
20240304,130800,1204434700,28050,28050,28050,28050,57
|
|
20240304,130700,1202835850,28050,28050,28050,28050,89
|
|
20240304,130600,1200339400,28050,28050,28100,28050,94
|
|
20240304,130500,1197702650,28000,28000,28000,28000,58
|
|
20240304,130400,1196078650,28000,28050,28050,28000,84
|
|
20240304,130300,1193725650,28000,28050,28050,28000,445
|
|
20240304,130200,1181247150,28050,28050,28050,28050,766
|
|
20240304,130100,1159760850,28050,28050,28050,28050,55
|
|
20240304,130000,1158218100,28050,28100,28100,28050,62
|
|
20240304,125900,1156477500,28050,28050,28150,28050,130
|
|
20240304,125800,1152830000,28050,28050,28050,28050,155
|
|
20240304,125700,1148482250,28100,28100,28100,28100,5
|
|
20240304,125600,1148341750,28050,28050,28050,28050,52
|
|
20240304,125500,1146883150,28050,28100,28100,28050,173
|
|
20240304,125400,1142025900,28050,28050,28100,28050,135
|
|
20240304,125300,1138234150,28050,28050,28050,28050,61
|
|
20240304,125200,1136523100,28050,28050,28100,28050,254
|
|
20240304,125100,1129398200,28100,28050,28100,28050,56
|
|
20240304,125000,1127825500,28050,28050,28050,28050,72
|
|
20240304,124900,1125805900,28050,28100,28100,28050,48
|
|
20240304,124800,1124458250,28100,28100,28100,28100,47
|
|
20240304,124700,1123137550,28050,28050,28050,28050,59
|
|
20240304,124600,1121482600,28050,28050,28050,28050,27
|
|
20240304,124500,1120725250,28050,28100,28100,28050,82
|
|
20240304,124400,1118424050,28100,28100,28100,28050,74
|
|
20240304,124300,1116346450,28100,28150,28150,28050,55
|
|
20240304,124200,1114800200,28150,28000,28150,28000,175
|
|
20240304,124100,1109889300,28050,28100,28100,28050,2114
|
|
20240304,124000,1050544600,28100,28150,28150,28100,405
|
|
20240304,123900,1039147150,28150,28150,28150,28150,56
|
|
20240304,123800,1037570750,28100,28050,28100,28050,32
|
|
20240304,123700,1036671950,28050,28050,28050,28050,78
|
|
20240304,123600,1034484050,28100,28050,28100,28050,117
|
|
20240304,123500,1031200300,28150,28050,28150,28050,45
|
|
20240304,123400,1029934250,28050,28050,28050,28050,66
|
|
20240304,123300,1028082950,28050,28050,28050,28050,246
|
|
20240304,123200,1021182650,28050,28050,28050,28050,34
|
|
20240304,123100,1020228950,28050,28050,28100,28050,182
|
|
20240304,123000,1015118850,28050,28050,28150,28050,290
|
|
20240304,122900,1006978950,28050,28050,28050,28050,38
|
|
20240304,122800,1005913050,28050,28050,28050,28050,93
|
|
20240304,122700,1003304400,28050,28050,28050,28050,29
|
|
20240304,122600,1002490950,28100,28050,28100,28050,28
|
|
20240304,122500,1001705050,28050,28050,28050,28050,116
|
|
20240304,122400,998451250,28050,28050,28050,28050,0
|
|
20240304,122300,998451250,28050,28100,28100,28050,102
|
|
20240304,122200,995587400,28050,28050,28050,28050,125
|
|
20240304,122100,992081150,28050,28050,28050,28050,5
|
|
20240304,122000,991940900,28050,28050,28100,28050,235
|
|
20240304,121900,985349100,28050,28050,28100,28050,108
|
|
20240304,121800,982319650,28100,28050,28100,28050,44
|
|
20240304,121700,981085150,28050,28050,28050,28050,45
|
|
20240304,121600,979822900,28050,28100,28100,28050,33
|
|
20240304,121500,978896750,28100,28100,28100,28050,30
|
|
20240304,121400,978054650,28050,28050,28100,28050,358
|
|
20240304,121300,968007750,28050,28050,28050,28050,10
|
|
20240304,121200,967727250,28050,28100,28100,28050,149
|
|
20240304,121100,963540600,28100,28100,28100,28100,54
|
|
20240304,121000,962023200,28100,28100,28100,28100,64
|
|
20240304,120900,960224800,28100,28150,28150,28100,73
|
|
20240304,120800,958170750,28100,28100,28250,28100,64
|
|
20240304,120700,956371600,28100,28100,28100,28100,415
|
|
20240304,120600,944710100,28100,28100,28250,28100,142
|
|
20240304,120500,940713900,28100,28100,28100,28100,24
|
|
20240304,120400,940039500,28100,28100,28100,28100,25
|
|
20240304,120300,939337000,28100,28100,28100,28100,109
|
|
20240304,120200,936274100,28100,28100,28100,28100,8
|
|
20240304,120100,936049300,28100,28150,28150,28100,53
|
|
20240304,120000,934559950,28100,28100,28100,28100,94
|
|
20240304,115900,931918550,28250,28250,28250,28100,33
|
|
20240304,115800,930990050,28100,28250,28250,28100,22
|
|
20240304,115700,930371250,28250,28100,28250,28100,163
|
|
20240304,115600,925785400,28250,28100,28250,28100,42
|
|
20240304,115500,924604600,28100,28100,28250,28100,50
|
|
20240304,115400,923199000,28250,28250,28250,28100,56
|
|
20240304,115300,921624200,28250,28100,28250,28100,22
|
|
20240304,115200,921005400,28100,28250,28250,28100,125
|
|
20240304,115100,917491700,28100,28250,28250,28100,33
|
|
20240304,115000,916563800,28100,28100,28250,28100,27
|
|
20240304,114900,915804500,28250,28250,28250,28100,70
|
|
20240304,114800,913836300,28100,28100,28250,28100,91
|
|
20240304,114700,911278600,28100,28100,28250,28100,31
|
|
20240304,114600,910406900,28250,28250,28250,28100,69
|
|
20240304,114500,908466650,28250,28100,28250,28100,47
|
|
20240304,114400,907145350,28100,28100,28250,28100,102
|
|
20240304,114300,904277950,28100,28250,28250,28100,27
|
|
20240304,114200,903518650,28100,28100,28150,28100,94
|
|
20240304,114100,900876950,28150,28100,28150,28100,88
|
|
20240304,114000,898403700,28150,28100,28150,28100,21
|
|
20240304,113900,897813000,28150,28150,28150,28100,93
|
|
20240304,113800,895199300,28100,28100,28150,28100,58
|
|
20240304,113700,893569300,28150,28100,28150,28100,36
|
|
20240304,113600,892557500,28100,28150,28150,28100,206
|
|
20240304,113500,886768500,28100,28100,28200,28100,95
|
|
20240304,113400,884098100,28200,28100,28200,28100,34
|
|
20240304,113300,883141800,28200,28050,28200,28050,75
|
|
20240304,113200,881035750,28050,28050,28200,28050,54
|
|
20240304,113100,879520150,28200,28200,28200,28050,2355
|
|
20240304,113000,813392400,28100,28100,28200,28100,122
|
|
20240304,112900,809962800,28100,28150,28200,28100,49
|
|
20240304,112800,808585000,28200,28200,28200,28100,31
|
|
20240304,112700,807713100,28100,28100,28200,28100,58
|
|
20240304,112600,806082900,28100,28200,28200,28100,117
|
|
20240304,112500,802793400,28100,28250,28250,28100,33
|
|
20240304,112400,801864900,28200,28100,28200,28100,99
|
|
20240304,112300,799079800,28200,28150,28200,28100,94
|
|
20240304,112200,796436550,28150,28100,28150,28100,75
|
|
20240304,112100,794326700,28100,28150,28150,28100,99
|
|
20240304,112000,791544250,28150,28200,28200,28100,37
|
|
20240304,111900,790503450,28150,28150,28200,28100,63
|
|
20240304,111800,788731550,28200,28150,28200,28150,8
|
|
20240304,111700,788506150,28100,28150,28150,28100,67
|
|
20240304,111600,786623250,28150,28150,28150,28150,61
|
|
20240304,111500,784906100,28200,28200,28200,28200,18
|
|
20240304,111400,784398500,28100,28100,28200,28100,163
|
|
20240304,111300,779817800,28200,28250,28250,28100,68
|
|
20240304,111200,777906000,28150,28100,28150,28100,42
|
|
20240304,111100,776724600,28150,28150,28150,28100,568
|
|
20240304,111000,760763000,28100,28250,28250,28100,323
|
|
20240304,110900,751671550,28150,28200,28250,28150,84
|
|
20240304,110800,749306050,28250,28150,28250,28150,111
|
|
20240304,110700,746178750,28200,28250,28250,28200,35
|
|
20240304,110600,745191550,28150,28150,28250,28150,24
|
|
20240304,110500,744515550,28250,28200,28250,28150,103
|
|
20240304,110400,741614800,28200,28150,28250,28150,382
|
|
20240304,110300,730859600,28150,28200,28250,28150,1191
|
|
20240304,110200,697303700,28250,28250,28300,28200,1732
|
|
20240304,110100,648408450,28300,28250,28300,28250,22
|
|
20240304,110000,647786750,28300,28300,28300,28300,6
|
|
20240304,105900,647616950,28300,28250,28350,28250,180
|
|
20240304,105800,642526150,28350,28250,28350,28250,152
|
|
20240304,105700,638231450,28250,28200,28250,28200,507
|
|
20240304,105600,623933150,28250,28350,28350,28250,36
|
|
20240304,105500,622915750,28250,28350,28400,28250,6756
|
|
20240304,105400,431780650,28400,28350,28400,28300,102
|
|
20240304,105300,428891250,28400,28400,28400,28400,206
|
|
20240304,105200,423040850,28300,28400,28400,28300,727
|
|
20240304,105100,402433250,28400,28400,28400,28350,120
|
|
20240304,105000,399027950,28400,28350,28400,28350,398
|
|
20240304,104900,387744450,28400,28400,28400,28350,103
|
|
20240304,104800,384821500,28350,28400,28450,28350,108
|
|
20240304,104700,381756800,28450,28350,28450,28350,119
|
|
20240304,104600,378375800,28400,28400,28400,28350,105
|
|
20240304,104500,375398150,28500,28500,28500,28500,4
|
|
20240304,104400,375284150,28500,28400,28500,28350,73
|
|
20240304,104300,373211050,28400,28350,28400,28350,334
|
|
20240304,104200,363739750,28350,28400,28400,28350,871
|
|
20240304,104100,339007700,28450,28450,28450,28450,8
|
|
20240304,104000,338780100,28450,28550,28550,28450,29
|
|
20240304,103900,337954650,28550,28550,28550,28550,10
|
|
20240304,103800,337669150,28550,28550,28550,28550,4
|
|
20240304,103700,337554950,28600,28450,28600,28400,39
|
|
20240304,103600,336446500,28600,28450,28600,28450,222
|
|
20240304,103500,330119400,28600,28450,28600,28450,20
|
|
20240304,103400,329549800,28450,28450,28450,28400,432
|
|
20240304,103300,317260900,28550,28600,28600,28500,310
|
|
20240304,103200,308425300,28500,28500,28600,28500,158
|
|
20240304,103100,303921900,28600,28550,28600,28500,57
|
|
20240304,103000,302296800,28500,28600,28600,28500,223
|
|
20240304,102900,295941000,28600,28500,28600,28500,302
|
|
20240304,102800,287333600,28600,28600,28600,28500,96
|
|
20240304,102700,284590800,28600,28600,28600,28600,4
|
|
20240304,102600,284476400,28600,28600,28600,28600,8
|
|
20240304,102500,284247600,28600,28500,28600,28500,52
|
|
20240304,102400,282765200,28600,28600,28600,28600,4
|
|
20240304,102300,282650800,28600,28600,28600,28600,204
|
|
20240304,102200,276816400,28600,28500,28600,28500,32
|
|
20240304,102100,275904000,28550,28550,28550,28550,26
|
|
20240304,102000,275161700,28550,28550,28550,28500,34
|
|
20240304,101900,274192300,28550,28500,28600,28500,186
|
|
20240304,101800,268875850,28600,28600,28600,28600,8
|
|
20240304,101700,268647050,28600,28600,28600,28600,4
|
|
20240304,101600,268532650,28600,28500,28600,28500,371
|
|
20240304,101500,257958750,28500,28600,28600,28500,36
|
|
20240304,101400,256931950,28550,28600,28600,28550,74
|
|
20240304,101300,254816100,28600,28600,28600,28600,8
|
|
20240304,101200,254587300,28550,28600,28600,28550,111
|
|
20240304,101100,251418050,28600,28650,28650,28600,16
|
|
20240304,101000,250960250,28650,28600,28650,28600,49
|
|
20240304,100900,249558000,28550,28650,28650,28550,49
|
|
20240304,100800,248157150,28650,28550,28650,28550,28
|
|
20240304,100700,247357350,28650,28650,28650,28650,8
|
|
20240304,100600,247128150,28550,28650,28650,28550,67
|
|
20240304,100500,245214900,28650,28650,28650,28650,8
|
|
20240304,100400,244985700,28650,28650,28650,28650,4
|
|
20240304,100300,244871100,28550,28600,28650,28550,138
|
|
20240304,100200,240925500,28600,28600,28600,28600,8
|
|
20240304,100100,240696700,28500,28650,28650,28500,284
|
|
20240304,100000,232602100,28650,28650,28650,28500,41
|
|
20240304,095900,231432250,28650,28650,28650,28650,112
|
|
20240304,095800,228223450,28550,28550,28550,28500,264
|
|
20240304,095700,220698750,28550,28550,28550,28500,91
|
|
20240304,095600,218104750,28550,28550,28600,28550,456
|
|
20240304,095500,205085750,28600,28600,28600,28600,10
|
|
20240304,095400,204799750,28650,28650,28650,28550,274
|
|
20240304,095300,196975950,28650,28650,28650,28650,52
|
|
20240304,095200,195486150,28650,28650,28650,28650,18
|
|
20240304,095100,194970450,28650,28550,28650,28550,38
|
|
20240304,095000,193885150,28550,28600,28600,28550,85
|
|
20240304,094900,191454650,28600,28650,28650,28550,717
|
|
20240304,094800,170948500,28650,28650,28700,28650,95
|
|
20240304,094700,168226550,28700,28700,28700,28600,19
|
|
20240304,094600,167681850,28700,28700,28700,28700,4
|
|
20240304,094500,167567050,28700,28600,28700,28600,34
|
|
20240304,094400,166594050,28700,28700,28700,28700,8
|
|
20240304,094300,166364450,28700,28700,28700,28700,4
|
|
20240304,094200,166249650,28700,28600,28700,28600,49
|
|
20240304,094100,164847850,28700,28700,28700,28700,9
|
|
20240304,094000,164589550,28600,28650,28700,28600,120
|
|
20240304,093900,161153650,28700,28650,28700,28650,47
|
|
20240304,093800,159806100,28700,28700,28700,28700,4
|
|
20240304,093700,159691300,28700,28700,28700,28700,5
|
|
20240304,093600,159547800,28700,28700,28700,28650,205
|
|
20240304,093500,153674100,28650,28700,28700,28650,29
|
|
20240304,093400,152843050,28700,28750,28750,28700,113
|
|
20240304,093300,149596950,28700,28700,28700,28700,107
|
|
20240304,093200,146526050,28650,28700,28700,28650,30
|
|
20240304,093100,145666350,28700,28700,28700,28650,52
|
|
20240304,093000,144175950,28700,28650,28700,28650,81
|
|
20240304,092900,141852250,28650,28650,28700,28650,42
|
|
20240304,092800,140648750,28700,28700,28700,28700,13
|
|
20240304,092700,140275650,28700,28700,28700,28700,104
|
|
20240304,092600,137290850,28700,28700,28700,28650,50
|
|
20240304,092500,135857450,28700,28700,28700,28650,20
|
|
20240304,092400,135283500,28700,28700,28700,28700,40
|
|
20240304,092300,134135500,28700,28750,28750,28600,68
|
|
20240304,092200,132188200,28750,28700,28750,28700,59
|
|
20240304,092100,130494700,28700,28650,28700,28550,484
|
|
20240304,092000,116632750,28650,28700,28700,28650,66
|
|
20240304,091900,114741150,28700,28700,28700,28700,39
|
|
20240304,091800,113621850,28700,28700,28700,28700,8
|
|
20240304,091700,113392250,28700,28650,28700,28600,248
|
|
20240304,091600,106283650,28650,28650,28650,28650,10
|
|
20240304,091500,105997150,28650,28600,28650,28600,115
|
|
20240304,091400,102706500,28600,28550,28600,28550,51
|
|
20240304,091300,101250250,28600,28600,28600,28550,29
|
|
20240304,091200,100420900,28600,28650,28700,28600,414
|
|
20240304,091100,88571100,28650,28650,28700,28600,153
|
|
20240304,091000,84186550,28650,28600,28650,28600,326
|
|
20240304,090900,74861200,28600,28600,28600,28600,5
|
|
20240304,090800,74718200,28600,28600,28600,28600,124
|
|
20240304,090700,71171800,28600,28600,28600,28600,13
|
|
20240304,090600,70800000,28500,28550,28600,28500,685
|
|
20240304,090500,51271300,28550,28600,28600,28550,195
|
|
20240304,090400,45703850,28550,28550,28750,28550,338
|
|
20240304,090300,36053150,28650,28750,28750,28650,64
|
|
20240304,090200,34214150,28750,28800,28800,28500,348
|
|
20240304,090100,24264200,28800,28800,28800,28800,4
|
|
20240304,090000,24149000,28800,28900,28900,28600,839
|