577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,183300,4869244650,28450,28450,28450,28450,0
|
|
20240308,183200,4869244650,28450,28450,28450,28450,0
|
|
20240308,183100,4869244650,28450,28450,28450,28450,0
|
|
20240308,183000,4869244650,28450,28450,28450,28450,0
|
|
20240308,182900,4869244650,28450,28450,28450,28450,0
|
|
20240308,182800,4869244650,28450,28450,28450,28450,0
|
|
20240308,182700,4869244650,28450,28450,28450,28450,0
|
|
20240308,182600,4869244650,28450,28450,28450,28450,0
|
|
20240308,182500,4869244650,28450,28450,28450,28450,0
|
|
20240308,182400,4869244650,28450,28450,28450,28450,0
|
|
20240308,182300,4869244650,28450,28450,28450,28450,0
|
|
20240308,182200,4869244650,28450,28450,28450,28450,0
|
|
20240308,182100,4869244650,28450,28450,28450,28450,0
|
|
20240308,182000,4869244650,28450,28450,28450,28450,0
|
|
20240308,181900,4869244650,28450,28450,28450,28450,0
|
|
20240308,181800,4869244650,28450,28450,28450,28450,0
|
|
20240308,181700,4869244650,28450,28450,28450,28450,0
|
|
20240308,181600,4869244650,28450,28450,28450,28450,0
|
|
20240308,181500,4869244650,28450,28450,28450,28450,0
|
|
20240308,181400,4869244650,28450,28450,28450,28450,0
|
|
20240308,181300,4869244650,28450,28450,28450,28450,0
|
|
20240308,181200,4869244650,28450,28450,28450,28450,0
|
|
20240308,181100,4869244650,28450,28450,28450,28450,0
|
|
20240308,181000,4869244650,28450,28450,28450,28450,0
|
|
20240308,180900,4869244650,28450,28450,28450,28450,0
|
|
20240308,180800,4869244650,28450,28450,28450,28450,0
|
|
20240308,180700,4869244650,28450,28450,28450,28450,0
|
|
20240308,180600,4869244650,28450,28450,28450,28450,0
|
|
20240308,180500,4869244650,28450,28450,28450,28450,0
|
|
20240308,180400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,180300,4869244650,28450,28450,28450,28450,0
|
|
20240308,180200,4869244650,28450,28450,28450,28450,0
|
|
20240308,180100,4869244650,28450,28450,28450,28450,0
|
|
20240308,180000,4869244650,28450,28450,28450,28450,0
|
|
20240308,175900,4869244650,28450,28450,28450,28450,0
|
|
20240308,175800,4869244650,28450,28450,28450,28450,0
|
|
20240308,175700,4869244650,28450,28450,28450,28450,0
|
|
20240308,175600,4869244650,28450,28450,28450,28450,0
|
|
20240308,175500,4869244650,28450,28450,28450,28450,0
|
|
20240308,175400,4869244650,28450,28450,28450,28450,0
|
|
20240308,175300,4869244650,28450,28450,28450,28450,0
|
|
20240308,175200,4869244650,28450,28450,28450,28450,0
|
|
20240308,175100,4869244650,28450,28450,28450,28450,0
|
|
20240308,175000,4869244650,28450,28450,28450,28450,0
|
|
20240308,174900,4869244650,28450,28450,28450,28450,0
|
|
20240308,174800,4869244650,28450,28450,28450,28450,0
|
|
20240308,174700,4869244650,28450,28450,28450,28450,0
|
|
20240308,174600,4869244650,28450,28450,28450,28450,0
|
|
20240308,174500,4869244650,28450,28450,28450,28450,0
|
|
20240308,174400,4869244650,28450,28450,28450,28450,0
|
|
20240308,174300,4869244650,28450,28450,28450,28450,0
|
|
20240308,174200,4869244650,28450,28450,28450,28450,0
|
|
20240308,174100,4869244650,28450,28450,28450,28450,0
|
|
20240308,174000,4869244650,28450,28450,28450,28450,0
|
|
20240308,173900,4869244650,28450,28450,28450,28450,0
|
|
20240308,173800,4869244650,28450,28450,28450,28450,0
|
|
20240308,173700,4869244650,28450,28450,28450,28450,0
|
|
20240308,173600,4869244650,28450,28450,28450,28450,0
|
|
20240308,173500,4869244650,28450,28450,28450,28450,0
|
|
20240308,173400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,173300,4869244650,28450,28450,28450,28450,0
|
|
20240308,173200,4869244650,28450,28450,28450,28450,0
|
|
20240308,173100,4869244650,28450,28450,28450,28450,0
|
|
20240308,173000,4869244650,28450,28450,28450,28450,0
|
|
20240308,172900,4869244650,28450,28450,28450,28450,0
|
|
20240308,172800,4869244650,28450,28450,28450,28450,0
|
|
20240308,172700,4869244650,28450,28450,28450,28450,0
|
|
20240308,172600,4869244650,28450,28450,28450,28450,0
|
|
20240308,172500,4869244650,28450,28450,28450,28450,0
|
|
20240308,172400,4869244650,28450,28450,28450,28450,0
|
|
20240308,172300,4869244650,28450,28450,28450,28450,0
|
|
20240308,172200,4869244650,28450,28450,28450,28450,0
|
|
20240308,172100,4869244650,28450,28450,28450,28450,0
|
|
20240308,172000,4869244650,28450,28450,28450,28450,0
|
|
20240308,171900,4869244650,28450,28450,28450,28450,0
|
|
20240308,171800,4869244650,28450,28450,28450,28450,0
|
|
20240308,171700,4869244650,28450,28450,28450,28450,0
|
|
20240308,171600,4869244650,28450,28450,28450,28450,0
|
|
20240308,171500,4869244650,28450,28450,28450,28450,0
|
|
20240308,171400,4869244650,28450,28450,28450,28450,0
|
|
20240308,171300,4869244650,28450,28450,28450,28450,0
|
|
20240308,171200,4869244650,28450,28450,28450,28450,0
|
|
20240308,171100,4869244650,28450,28450,28450,28450,0
|
|
20240308,171000,4869244650,28450,28450,28450,28450,0
|
|
20240308,170900,4869244650,28450,28450,28450,28450,0
|
|
20240308,170800,4869244650,28450,28450,28450,28450,0
|
|
20240308,170700,4869244650,28450,28450,28450,28450,0
|
|
20240308,170600,4869244650,28450,28450,28450,28450,0
|
|
20240308,170500,4869244650,28450,28450,28450,28450,0
|
|
20240308,170400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,170300,4869244650,28450,28450,28450,28450,0
|
|
20240308,170200,4869244650,28450,28450,28450,28450,0
|
|
20240308,170100,4869244650,28450,28450,28450,28450,0
|
|
20240308,170000,4869244650,28450,28450,28450,28450,0
|
|
20240308,165900,4869244650,28450,28450,28450,28450,0
|
|
20240308,165800,4869244650,28450,28450,28450,28450,0
|
|
20240308,165700,4869244650,28450,28450,28450,28450,0
|
|
20240308,165600,4869244650,28450,28450,28450,28450,0
|
|
20240308,165500,4869244650,28450,28450,28450,28450,0
|
|
20240308,165400,4869244650,28450,28450,28450,28450,0
|
|
20240308,165300,4869244650,28450,28450,28450,28450,0
|
|
20240308,165200,4869244650,28450,28450,28450,28450,0
|
|
20240308,165100,4869244650,28450,28450,28450,28450,0
|
|
20240308,165000,4869244650,28450,28450,28450,28450,0
|
|
20240308,164900,4869244650,28450,28450,28450,28450,0
|
|
20240308,164800,4869244650,28450,28450,28450,28450,0
|
|
20240308,164700,4869244650,28450,28450,28450,28450,0
|
|
20240308,164600,4869244650,28450,28450,28450,28450,0
|
|
20240308,164500,4869244650,28450,28450,28450,28450,0
|
|
20240308,164400,4869244650,28450,28450,28450,28450,0
|
|
20240308,164300,4869244650,28450,28450,28450,28450,0
|
|
20240308,164200,4869244650,28450,28450,28450,28450,0
|
|
20240308,164100,4869244650,28450,28450,28450,28450,0
|
|
20240308,164000,4869244650,28450,28450,28450,28450,0
|
|
20240308,163900,4869244650,28450,28450,28450,28450,0
|
|
20240308,163800,4869244650,28450,28450,28450,28450,0
|
|
20240308,163700,4869244650,28450,28450,28450,28450,0
|
|
20240308,163600,4869244650,28450,28450,28450,28450,0
|
|
20240308,163500,4869244650,28450,28450,28450,28450,0
|
|
20240308,163400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,163300,4869244650,28450,28450,28450,28450,0
|
|
20240308,163200,4869244650,28450,28450,28450,28450,0
|
|
20240308,163100,4869244650,28450,28450,28450,28450,0
|
|
20240308,163000,4869244650,28450,28450,28450,28450,0
|
|
20240308,162900,4869244650,28450,28450,28450,28450,0
|
|
20240308,162800,4869244650,28450,28450,28450,28450,0
|
|
20240308,162700,4869244650,28450,28450,28450,28450,0
|
|
20240308,162600,4869244650,28450,28450,28450,28450,0
|
|
20240308,162500,4869244650,28450,28450,28450,28450,0
|
|
20240308,162400,4869244650,28450,28450,28450,28450,0
|
|
20240308,162300,4869244650,28450,28450,28450,28450,0
|
|
20240308,162200,4869244650,28450,28450,28450,28450,0
|
|
20240308,162100,4869244650,28450,28450,28450,28450,0
|
|
20240308,162000,4869244650,28450,28450,28450,28450,0
|
|
20240308,161900,4869244650,28450,28450,28450,28450,0
|
|
20240308,161800,4869244650,28450,28450,28450,28450,0
|
|
20240308,161700,4869244650,28450,28450,28450,28450,0
|
|
20240308,161600,4869244650,28450,28450,28450,28450,0
|
|
20240308,161500,4869244650,28450,28450,28450,28450,0
|
|
20240308,161400,4869244650,28450,28450,28450,28450,0
|
|
20240308,161300,4869244650,28450,28450,28450,28450,0
|
|
20240308,161200,4869244650,28450,28450,28450,28450,0
|
|
20240308,161100,4869244650,28450,28450,28450,28450,0
|
|
20240308,161000,4869244650,28450,28450,28450,28450,0
|
|
20240308,160900,4869244650,28450,28450,28450,28450,0
|
|
20240308,160800,4869244650,28450,28450,28450,28450,0
|
|
20240308,160700,4869244650,28450,28450,28450,28450,0
|
|
20240308,160600,4869244650,28450,28450,28450,28450,0
|
|
20240308,160500,4869244650,28450,28450,28450,28450,0
|
|
20240308,160400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,160300,4869244650,28450,28450,28450,28450,0
|
|
20240308,160200,4869244650,28450,28450,28450,28450,0
|
|
20240308,160100,4869244650,28450,28450,28450,28450,0
|
|
20240308,160000,4869244650,28450,28450,28450,28450,0
|
|
20240308,155900,4869244650,28450,28450,28450,28450,0
|
|
20240308,155800,4869244650,28450,28450,28450,28450,0
|
|
20240308,155700,4869244650,28450,28450,28450,28450,0
|
|
20240308,155600,4869244650,28450,28450,28450,28450,0
|
|
20240308,155500,4869244650,28450,28450,28450,28450,0
|
|
20240308,155400,4869244650,28450,28450,28450,28450,0
|
|
20240308,155300,4869244650,28450,28450,28450,28450,0
|
|
20240308,155200,4869244650,28450,28450,28450,28450,0
|
|
20240308,155100,4869244650,28450,28450,28450,28450,0
|
|
20240308,155000,4869244650,28450,28450,28450,28450,0
|
|
20240308,154900,4869244650,28450,28450,28450,28450,0
|
|
20240308,154800,4869244650,28450,28450,28450,28450,0
|
|
20240308,154700,4869244650,28450,28450,28450,28450,0
|
|
20240308,154600,4869244650,28450,28450,28450,28450,0
|
|
20240308,154500,4869244650,28450,28450,28450,28450,0
|
|
20240308,154400,4869244650,28450,28450,28450,28450,0
|
|
20240308,154300,4869244650,28450,28450,28450,28450,0
|
|
20240308,154200,4869244650,28450,28450,28450,28450,0
|
|
20240308,154100,4869244650,28450,28450,28450,28450,0
|
|
20240308,154000,4869244650,28450,28450,28450,28450,0
|
|
20240308,153900,4869244650,28450,28450,28450,28450,0
|
|
20240308,153800,4869244650,28450,28450,28450,28450,0
|
|
20240308,153700,4869244650,28450,28450,28450,28450,0
|
|
20240308,153600,4869244650,28450,28450,28450,28450,0
|
|
20240308,153500,4869244650,28450,28450,28450,28450,0
|
|
20240308,153400,4869244650,28450,28450,28450,28450,5783
|
|
20240308,153300,4869244650,28450,28450,28450,28450,0
|
|
20240308,153200,4869244650,28450,28450,28450,28450,0
|
|
20240308,153100,4869244650,28450,28450,28450,28450,0
|
|
20240308,153000,4869244650,28450,28450,28450,28450,5783
|
|
20240308,152900,4704718300,28400,28400,28400,28400,0
|
|
20240308,152800,4704718300,28400,28400,28400,28400,0
|
|
20240308,152700,4704718300,28400,28400,28400,28400,0
|
|
20240308,152600,4704718300,28400,28400,28400,28400,0
|
|
20240308,152500,4704718300,28400,28400,28400,28400,0
|
|
20240308,152400,4704718300,28400,28400,28400,28400,0
|
|
20240308,152300,4704718300,28400,28400,28400,28400,0
|
|
20240308,152200,4704718300,28400,28400,28400,28400,0
|
|
20240308,152100,4704718300,28400,28400,28400,28400,0
|
|
20240308,152000,4704718300,28400,28400,28400,28400,0
|
|
20240308,151900,4704718300,28400,28400,28400,28350,142
|
|
20240308,151800,4700685950,28350,28350,28400,28350,180
|
|
20240308,151700,4695582900,28400,28400,28400,28350,46
|
|
20240308,151600,4694277750,28350,28350,28350,28350,0
|
|
20240308,151500,4694277750,28350,28450,28450,28350,48
|
|
20240308,151400,4692915150,28400,28400,28400,28400,2
|
|
20240308,151300,4692858350,28350,28350,28350,28350,467
|
|
20240308,151200,4679618900,28350,28350,28350,28350,1044
|
|
20240308,151100,4650021500,28350,28350,28350,28350,0
|
|
20240308,151000,4650021500,28350,28350,28350,28350,30
|
|
20240308,150900,4649171000,28350,28350,28350,28350,30
|
|
20240308,150800,4648320500,28400,28400,28400,28400,0
|
|
20240308,150700,4648320500,28400,28400,28400,28400,30
|
|
20240308,150600,4647468500,28350,28400,28400,28350,30
|
|
20240308,150500,4646617200,28400,28400,28400,28400,22
|
|
20240308,150400,4645992400,28400,28450,28450,28400,1585
|
|
20240308,150300,4600975800,28400,28400,28400,28400,19
|
|
20240308,150200,4600436200,28400,28450,28450,28400,30
|
|
20240308,150100,4599584100,28400,28450,28450,28400,37
|
|
20240308,150000,4598532900,28450,28450,28450,28450,44
|
|
20240308,145900,4597281100,28450,28450,28450,28450,30
|
|
20240308,145800,4596427600,28450,28450,28450,28450,131
|
|
20240308,145700,4592700650,28450,28450,28450,28450,0
|
|
20240308,145600,4592700650,28450,28450,28450,28450,654
|
|
20240308,145500,4574094350,28450,28450,28450,28450,0
|
|
20240308,145400,4574094350,28450,28450,28450,28450,43
|
|
20240308,145300,4572871000,28500,28450,28500,28450,61
|
|
20240308,145200,4571134000,28450,28450,28450,28450,0
|
|
20240308,145100,4571134000,28450,28450,28450,28450,30
|
|
20240308,145000,4570280500,28450,28450,28450,28450,129
|
|
20240308,144900,4566610450,28450,28450,28450,28450,0
|
|
20240308,144800,4566610450,28450,28450,28450,28450,30
|
|
20240308,144700,4565756950,28450,28450,28450,28450,30
|
|
20240308,144600,4564903450,28450,28450,28450,28450,0
|
|
20240308,144500,4564903450,28450,28500,28500,28450,61
|
|
20240308,144400,4563166500,28450,28450,28450,28450,0
|
|
20240308,144300,4563166500,28450,28500,28500,28450,34
|
|
20240308,144200,4562199000,28450,28450,28450,28450,30
|
|
20240308,144100,4561345500,28450,28450,28450,28450,0
|
|
20240308,144000,4561345500,28450,28500,28500,28450,438
|
|
20240308,143900,4548884000,28450,28450,28450,28450,30
|
|
20240308,143800,4548030500,28500,28500,28500,28500,28
|
|
20240308,143700,4547232500,28500,28500,28500,28500,30
|
|
20240308,143600,4546377500,28500,28500,28500,28500,30
|
|
20240308,143500,4545522500,28500,28500,28500,28500,0
|
|
20240308,143400,4545522500,28500,28500,28500,28500,31
|
|
20240308,143300,4544639000,28500,28500,28500,28500,10
|
|
20240308,143200,4544354000,28500,28500,28500,28500,30
|
|
20240308,143100,4543499000,28500,28500,28500,28500,30
|
|
20240308,143000,4542644000,28550,28550,28550,28550,22
|
|
20240308,142900,4542015900,28500,28550,28550,28500,52
|
|
20240308,142800,4540532800,28550,28550,28550,28500,74
|
|
20240308,142700,4538421600,28550,28500,28550,28500,56
|
|
20240308,142600,4536822900,28550,28550,28550,28500,77
|
|
20240308,142500,4534626200,28550,28550,28550,28500,74
|
|
20240308,142400,4532515000,28550,28550,28550,28550,22
|
|
20240308,142300,4531886900,28550,28550,28550,28500,74
|
|
20240308,142200,4529775700,28550,28550,28550,28550,44
|
|
20240308,142100,4528519500,28500,28550,28550,28500,52
|
|
20240308,142000,4527036400,28550,28550,28550,28500,74
|
|
20240308,141900,4524925200,28500,28550,28550,28500,23
|
|
20240308,141800,4524268600,28550,28550,28550,28500,74
|
|
20240308,141700,4522157400,28550,28550,28550,28500,94
|
|
20240308,141600,4519476200,28550,28550,28550,28550,42
|
|
20240308,141500,4518277100,28550,28550,28550,28500,74
|
|
20240308,141400,4516165900,28550,28550,28550,28500,74
|
|
20240308,141300,4514054700,28550,28550,28550,28550,22
|
|
20240308,141200,4513426600,28550,28550,28550,28500,174
|
|
20240308,141100,4508460400,28550,28550,28550,28550,44
|
|
20240308,141000,4507204200,28500,28500,28550,28500,148
|
|
20240308,140900,4502985050,28500,28550,28550,28500,356
|
|
20240308,140800,4492835250,28550,28550,28550,28550,22
|
|
20240308,140700,4492207150,28550,28500,28550,28500,94
|
|
20240308,140600,4489525850,28550,28600,28600,28500,74
|
|
20240308,140500,4487413550,28600,28600,28600,28600,22
|
|
20240308,140400,4486784350,28600,28600,28600,28500,74
|
|
20240308,140300,4484670950,28550,28550,28550,28500,1861
|
|
20240308,140200,4431555900,28500,28550,28550,28500,23
|
|
20240308,140100,4430899300,28550,28500,28550,28500,254
|
|
20240308,140000,4423659200,28500,28500,28500,28500,44
|
|
20240308,135900,4422405200,28450,28400,28500,28400,75
|
|
20240308,135800,4420270250,28400,28400,28400,28400,30
|
|
20240308,135700,4419418250,28450,28450,28450,28450,1
|
|
20240308,135600,4419389800,28400,28400,28400,28400,122
|
|
20240308,135500,4415925000,28400,28400,28400,28400,30
|
|
20240308,135400,4415073000,28400,28400,28400,28400,0
|
|
20240308,135300,4415073000,28400,28400,28400,28400,30
|
|
20240308,135200,4414221000,28450,28450,28450,28450,21
|
|
20240308,135100,4413623550,28450,28450,28450,28450,0
|
|
20240308,135000,4413623550,28450,28450,28450,28450,53
|
|
20240308,134900,4412115700,28450,28450,28450,28450,0
|
|
20240308,134800,4412115700,28450,28450,28450,28450,30
|
|
20240308,134700,4411262200,28450,28450,28450,28450,30
|
|
20240308,134600,4410408700,28450,28450,28450,28450,0
|
|
20240308,134500,4410408700,28450,28450,28450,28450,30
|
|
20240308,134400,4409555200,28450,28450,28450,28450,180
|
|
20240308,134300,4404434200,28450,28450,28450,28450,120
|
|
20240308,134200,4401020200,28450,28450,28450,28450,45
|
|
20240308,134100,4399739950,28450,28450,28450,28450,36
|
|
20240308,134000,4398715750,28450,28450,28450,28450,0
|
|
20240308,133900,4398715750,28450,28450,28450,28450,30
|
|
20240308,133800,4397862250,28450,28450,28450,28450,0
|
|
20240308,133700,4397862250,28450,28450,28450,28450,50
|
|
20240308,133600,4396439750,28450,28450,28450,28450,30
|
|
20240308,133500,4395586250,28450,28450,28450,28450,60
|
|
20240308,133400,4393879250,28400,28400,28400,28400,30
|
|
20240308,133300,4393027250,28400,28400,28400,28400,30
|
|
20240308,133200,4392175250,28400,28400,28400,28400,10
|
|
20240308,133100,4391891250,28400,28400,28400,28400,30
|
|
20240308,133000,4391039250,28450,28400,28450,28400,40
|
|
20240308,132900,4389902750,28450,28450,28450,28450,0
|
|
20240308,132800,4389902750,28450,28450,28450,28450,12
|
|
20240308,132700,4389561350,28450,28450,28450,28450,88
|
|
20240308,132600,4387057750,28400,28400,28500,28400,344
|
|
20240308,132500,4377286150,28400,28400,28400,28400,30
|
|
20240308,132400,4376434150,28450,28400,28450,28400,76
|
|
20240308,132300,4374273250,28400,28400,28400,28400,98
|
|
20240308,132200,4371490050,28450,28450,28450,28450,594
|
|
20240308,132100,4354590750,28450,28450,28450,28450,100
|
|
20240308,132000,4351745750,28450,28450,28450,28450,30
|
|
20240308,131900,4350892250,28450,28450,28450,28450,35
|
|
20240308,131800,4349896500,28450,28450,28450,28450,0
|
|
20240308,131700,4349896500,28450,28550,28550,28450,31
|
|
20240308,131600,4349014450,28550,28550,28550,28550,33
|
|
20240308,131500,4348072300,28450,28450,28450,28450,30
|
|
20240308,131400,4347218800,28500,28450,28500,28450,380
|
|
20240308,131300,4336390300,28450,28450,28450,28450,0
|
|
20240308,131200,4336390300,28450,28450,28450,28450,133
|
|
20240308,131100,4332606450,28450,28450,28450,28450,30
|
|
20240308,131000,4331752950,28450,28450,28450,28450,0
|
|
20240308,130900,4331752950,28450,28450,28450,28450,30
|
|
20240308,130800,4330899450,28450,28450,28450,28450,30
|
|
20240308,130700,4330045950,28450,28450,28450,28450,0
|
|
20240308,130600,4330045950,28450,28450,28450,28450,30
|
|
20240308,130500,4329192450,28450,28450,28450,28450,0
|
|
20240308,130400,4329192450,28450,28500,28500,28450,59
|
|
20240308,130300,4327512450,28450,28450,28450,28450,30
|
|
20240308,130200,4326658950,28450,28450,28450,28450,0
|
|
20240308,130100,4326658950,28450,28450,28450,28450,30
|
|
20240308,130000,4325805450,28450,28450,28450,28450,30
|
|
20240308,125900,4324951950,28500,28500,28500,28500,0
|
|
20240308,125800,4324951950,28500,28500,28500,28500,1
|
|
20240308,125700,4324923450,28450,28450,28450,28450,30
|
|
20240308,125600,4324069950,28450,28450,28450,28450,0
|
|
20240308,125500,4324069950,28450,28450,28450,28450,30
|
|
20240308,125400,4323216450,28550,28550,28550,28550,33
|
|
20240308,125300,4322274300,28450,28450,28450,28450,30
|
|
20240308,125200,4321420800,28500,28500,28500,28500,30
|
|
20240308,125100,4320565800,28550,28550,28550,28550,32
|
|
20240308,125000,4319652200,28450,28450,28450,28450,30
|
|
20240308,124900,4318798700,28450,28450,28450,28450,82
|
|
20240308,124800,4316465800,28450,28450,28450,28450,0
|
|
20240308,124700,4316465800,28450,28450,28450,28450,30
|
|
20240308,124600,4315612300,28450,28450,28450,28450,70
|
|
20240308,124500,4313620800,28550,28550,28550,28550,0
|
|
20240308,124400,4313620800,28550,28550,28550,28500,281
|
|
20240308,124300,4305599750,28500,28450,28500,28450,102
|
|
20240308,124200,4302697650,28450,28500,28500,28450,100
|
|
20240308,124100,4299852100,28500,28550,28550,28500,17
|
|
20240308,124000,4299367500,28500,28500,28500,28500,3
|
|
20240308,123900,4299282000,28500,28500,28500,28500,27
|
|
20240308,123800,4298512500,28500,28450,28500,28450,36
|
|
20240308,123700,4297488000,28450,28450,28450,28450,0
|
|
20240308,123600,4297488000,28450,28500,28500,28450,58
|
|
20240308,123500,4295836500,28450,28450,28450,28450,30
|
|
20240308,123400,4294983000,28450,28450,28450,28450,27
|
|
20240308,123300,4294214850,28450,28450,28450,28450,65
|
|
20240308,123200,4292365600,28450,28450,28450,28450,0
|
|
20240308,123100,4292365600,28450,28450,28450,28450,36
|
|
20240308,123000,4291341400,28450,28450,28450,28450,30
|
|
20240308,122900,4290487900,28500,28500,28500,28500,2
|
|
20240308,122800,4290430900,28500,28500,28500,28500,7
|
|
20240308,122700,4290231400,28450,28450,28450,28450,40
|
|
20240308,122600,4289093400,28500,28500,28500,28500,67
|
|
20240308,122500,4287183900,28450,28450,28450,28450,50
|
|
20240308,122400,4285761400,28450,28450,28450,28450,30
|
|
20240308,122300,4284907900,28450,28450,28450,28450,2
|
|
20240308,122200,4284851000,28450,28450,28450,28450,30
|
|
20240308,122100,4283997500,28450,28450,28450,28450,0
|
|
20240308,122000,4283997500,28450,28450,28450,28450,139
|
|
20240308,121900,4280042950,28450,28450,28450,28450,59
|
|
20240308,121800,4278364400,28500,28500,28500,28500,197
|
|
20240308,121700,4272749900,28500,28500,28500,28500,30
|
|
20240308,121600,4271894900,28500,28500,28500,28500,30
|
|
20240308,121500,4271039900,28500,28500,28500,28500,7
|
|
20240308,121400,4270840400,28500,28500,28500,28500,30
|
|
20240308,121300,4269985400,28550,28500,28550,28500,45
|
|
20240308,121200,4268702150,28550,28550,28550,28550,4500
|
|
20240308,121100,4140227150,28450,28450,28450,28450,31
|
|
20240308,121000,4139345200,28500,28500,28500,28500,370
|
|
20240308,120900,4128800200,28450,28500,28500,28450,60
|
|
20240308,120800,4127091700,28500,28450,28500,28450,43
|
|
20240308,120700,4125867800,28450,28450,28450,28450,5
|
|
20240308,120600,4125725550,28450,28450,28450,28450,30
|
|
20240308,120500,4124872050,28450,28450,28450,28450,60
|
|
20240308,120400,4123165050,28550,28450,28550,28450,154
|
|
20240308,120300,4118780350,28450,28500,28500,28450,393
|
|
20240308,120200,4107587750,28500,28500,28500,28500,30
|
|
20240308,120100,4106732750,28500,28500,28500,28500,0
|
|
20240308,120000,4106732750,28500,28600,28600,28500,60
|
|
20240308,115900,4105021150,28550,28550,28550,28550,218
|
|
20240308,115800,4098797250,28550,28600,28600,28550,37
|
|
20240308,115700,4097740550,28600,28550,28600,28550,116
|
|
20240308,115600,4094428450,28550,28550,28600,28550,134
|
|
20240308,115500,4090602600,28550,28500,28550,28500,227
|
|
20240308,115400,4084121800,28500,28600,28600,28500,1173
|
|
20240308,115300,4050690500,28600,28650,28650,28500,3872
|
|
20240308,115200,3940011250,28750,28650,28750,28650,33
|
|
20240308,115100,3939065500,28800,28650,28800,28650,35
|
|
20240308,115000,3938062150,28800,28800,28800,28800,4
|
|
20240308,114900,3937946950,28800,28800,28800,28650,34
|
|
20240308,114800,3936972250,28800,28650,28800,28650,160
|
|
20240308,114700,3932387650,28700,28750,28750,28700,33
|
|
20240308,114600,3931440450,28750,28700,28750,28700,68
|
|
20240308,114500,3929488800,28750,28700,28750,28700,14
|
|
20240308,114400,3929086800,28700,28800,28800,28700,286
|
|
20240308,114300,3920876850,28750,28800,28800,28750,309
|
|
20240308,114200,3911990450,28800,28850,28850,28700,1105
|
|
20240308,114100,3880258700,28850,28850,28850,28800,72
|
|
20240308,114000,3878183200,28900,28900,28950,28900,6
|
|
20240308,113900,3878009750,28750,28750,28900,28750,1168
|
|
20240308,113800,3844366000,28750,28900,28950,28750,558
|
|
20240308,113700,3828222650,28950,28750,29000,28750,3761
|
|
20240308,113600,3719848400,28750,28550,28800,28550,2609
|
|
20240308,113500,3644835700,28550,28600,28600,28500,2025
|
|
20240308,113400,3587018700,28650,28650,28700,28600,924
|
|
20240308,113300,3560564250,28650,28650,28750,28650,124
|
|
20240308,113200,3557008700,28650,28650,28800,28650,1969
|
|
20240308,113100,3500509600,28600,28700,28750,28600,1117
|
|
20240308,113000,3468498450,28650,28900,28950,28650,2139
|
|
20240308,112900,3406918650,28850,29150,29150,28750,3186
|
|
20240308,112800,3314777500,29000,28500,29350,28500,92039
|
|
20240308,112700,649571050,28450,28350,28450,28350,2619
|
|
20240308,112600,575091600,28350,28400,28400,28350,9
|
|
20240308,112500,574836300,28350,28300,28350,28300,419
|
|
20240308,112400,562967800,28350,28300,28350,28300,37
|
|
20240308,112300,561920500,28350,28300,28350,28300,33
|
|
20240308,112200,560986450,28250,28300,28350,28250,19
|
|
20240308,112100,560448500,28350,28250,28350,28250,37
|
|
20240308,112000,559402700,28350,28300,28350,28300,36
|
|
20240308,111900,558382250,28250,28300,28300,28250,34
|
|
20240308,111800,557421550,28350,28300,28350,28300,6
|
|
20240308,111700,557251600,28250,28300,28300,28250,55
|
|
20240308,111600,555696600,28300,28300,28300,28250,37
|
|
20240308,111500,554651150,28250,28300,28300,28250,6
|
|
20240308,111400,554481500,28250,28300,28300,28250,38
|
|
20240308,111300,553407800,28250,28250,28250,28250,33
|
|
20240308,111200,552475550,28300,28250,28300,28250,67
|
|
20240308,111100,550582150,28250,28250,28300,28250,43
|
|
20240308,111000,549367100,28300,28250,28300,28250,37
|
|
20240308,110900,548321650,28300,28250,28300,28250,33
|
|
20240308,110800,547387900,28250,28300,28300,28250,136
|
|
20240308,110700,543545750,28250,28250,28250,28250,4
|
|
20240308,110600,543432750,28250,28250,28300,28250,37
|
|
20240308,110500,542387300,28300,28250,28300,28250,36
|
|
20240308,110400,541370150,28250,28300,28300,28250,6
|
|
20240308,110300,541200500,28250,28300,28300,28250,41
|
|
20240308,110200,540041850,28250,28300,28300,28250,47
|
|
20240308,110100,538713450,28250,28250,28250,28250,6
|
|
20240308,110000,538543950,28300,28250,28300,28250,41
|
|
20240308,105900,537385550,28300,28300,28300,28250,19
|
|
20240308,105800,536848050,28300,28250,28300,28200,1028
|
|
20240308,105700,507757650,28250,28200,28250,28200,41
|
|
20240308,105600,506601150,28200,28200,28200,28200,9
|
|
20240308,105500,506347350,28250,28200,28250,28200,39
|
|
20240308,105400,505247350,28250,28200,28250,28200,339
|
|
20240308,105300,495672350,28200,28250,28250,28200,7
|
|
20240308,105200,495474750,28250,28250,28300,28250,780
|
|
20240308,105100,473439350,28250,28250,28300,28250,51
|
|
20240308,105000,471998350,28250,28250,28300,28250,302
|
|
20240308,104900,463466650,28250,28300,28300,28250,1052
|
|
20240308,104800,433747200,28250,28250,28300,28250,56
|
|
20240308,104700,432165000,28250,28250,28300,28250,19
|
|
20240308,104600,431628050,28250,28250,28300,28250,48
|
|
20240308,104500,430271900,28250,28250,28300,28250,117
|
|
20240308,104400,426966500,28250,28250,28300,28250,44
|
|
20240308,104300,425723350,28250,28250,28300,28250,48
|
|
20240308,104200,424367150,28250,28250,28300,28250,40
|
|
20240308,104100,423235950,28250,28250,28300,28250,74
|
|
20240308,104000,421143850,28250,28250,28300,28250,46
|
|
20240308,103900,419844150,28250,28300,28300,28250,12
|
|
20240308,103800,419504950,28250,28250,28250,28250,42
|
|
20240308,103700,418318450,28300,28250,28300,28250,49
|
|
20240308,103600,416933950,28250,28250,28300,28250,28
|
|
20240308,103500,416142750,28250,28300,28350,28250,278
|
|
20240308,103400,408275450,28300,28300,28350,28300,265
|
|
20240308,103300,400775800,28300,28300,28300,28250,498
|
|
20240308,103200,386683150,28250,28300,28300,28250,36
|
|
20240308,103100,385666100,28250,28300,28300,28250,8
|
|
20240308,103000,385439950,28250,28250,28350,28250,63
|
|
20240308,102900,383658900,28300,28250,28300,28250,66
|
|
20240308,102800,381794100,28250,28300,28300,28250,1029
|
|
20240308,102700,352724150,28250,28300,28300,28250,43
|
|
20240308,102600,351508750,28300,28250,28300,28250,31
|
|
20240308,102500,350632950,28250,28300,28300,28250,9
|
|
20240308,102400,350378500,28350,28300,28350,28250,67
|
|
20240308,102300,348482150,28250,28300,28300,28250,8
|
|
20240308,102200,348256000,28250,28300,28300,28250,35
|
|
20240308,102100,347267050,28250,28300,28300,28250,75
|
|
20240308,102000,345146050,28300,28300,28300,28250,13
|
|
20240308,101900,344778400,28250,28300,28350,28250,62
|
|
20240308,101800,343025150,28350,28300,28350,28300,185
|
|
20240308,101700,337789450,28300,28250,28300,28250,134
|
|
20240308,101600,333997750,28250,28300,28350,28250,38
|
|
20240308,101500,332923700,28300,28250,28300,28250,254
|
|
20240308,101400,325746350,28300,28250,28350,28250,71
|
|
20240308,101300,323737050,28350,28300,28350,28250,1486
|
|
20240308,101200,281684600,28350,28350,28350,28350,53
|
|
20240308,101100,280182050,28300,28300,28350,28300,40
|
|
20240308,101000,279049650,28300,28350,28400,28300,186
|
|
20240308,100900,273785300,28300,28300,28300,28300,5
|
|
20240308,100800,273643800,28400,28350,28400,28350,546
|
|
20240308,100700,258164500,28350,28400,28400,28350,1628
|
|
20240308,100600,211979700,28400,28400,28450,28400,13
|
|
20240308,100500,211610300,28400,28400,28450,28400,54
|
|
20240308,100400,210076450,28400,28400,28450,28400,47
|
|
20240308,100300,208741500,28400,28400,28400,28400,11
|
|
20240308,100200,208429100,28500,28450,28500,28450,158
|
|
20240308,100100,203933800,28450,28450,28500,28450,21
|
|
20240308,100000,203336200,28450,28450,28500,28450,55
|
|
20240308,095900,201769650,28500,28450,28500,28450,28
|
|
20240308,095800,200972850,28450,28450,28500,28450,40
|
|
20240308,095700,199834700,28450,28450,28450,28450,431
|
|
20240308,095600,187572750,28450,28450,28500,28450,251
|
|
20240308,095500,180431650,28500,28500,28500,28500,4
|
|
20240308,095400,180317650,28500,28500,28500,28500,3
|
|
20240308,095300,180232150,28500,28500,28500,28500,3
|
|
20240308,095200,180146650,28500,28500,28500,28500,0
|
|
20240308,095100,180146650,28500,28500,28500,28500,5
|
|
20240308,095000,180004150,28500,28500,28500,28500,3
|
|
20240308,094900,179918650,28500,28500,28500,28450,384
|
|
20240308,094800,168974700,28500,28450,28500,28450,5
|
|
20240308,094700,168832250,28500,28450,28500,28450,4
|
|
20240308,094600,168718300,28450,28450,28450,28450,36
|
|
20240308,094500,167694100,28500,28500,28500,28500,3
|
|
20240308,094400,167608600,28500,28500,28500,28500,4
|
|
20240308,094300,167494600,28500,28500,28500,28500,3
|
|
20240308,094200,167409100,28500,28500,28500,28500,3
|
|
20240308,094100,167323600,28500,28500,28500,28500,4
|
|
20240308,094000,167209600,28500,28500,28500,28500,0
|
|
20240308,093900,167209600,28500,28450,28500,28450,6
|
|
20240308,093800,167038750,28500,28500,28500,28500,4
|
|
20240308,093700,166924750,28500,28450,28500,28450,95
|
|
20240308,093600,164221700,28500,28450,28500,28450,34
|
|
20240308,093500,163254250,28500,28450,28500,28450,55
|
|
20240308,093400,161689300,28450,28450,28500,28450,526
|
|
20240308,093300,146724250,28500,28400,28500,28400,411
|
|
20240308,093200,135050950,28450,28450,28450,28450,3
|
|
20240308,093100,134965600,28450,28450,28450,28450,4
|
|
20240308,093000,134851800,28450,28450,28450,28450,4
|
|
20240308,092900,134738000,28450,28450,28450,28450,48
|
|
20240308,092800,133372400,28400,28400,28400,28400,2
|
|
20240308,092700,133315600,28450,28400,28450,28400,33
|
|
20240308,092600,132378250,28400,28400,28400,28400,84
|
|
20240308,092500,129992650,28400,28400,28450,28400,368
|
|
20240308,092400,119541300,28400,28400,28450,28400,304
|
|
20240308,092300,110907550,28400,28400,28400,28400,209
|
|
20240308,092200,104971950,28450,28500,28500,28450,5
|
|
20240308,092100,104829650,28450,28400,28450,28400,79
|
|
20240308,092000,102585850,28400,28400,28500,28400,1470
|
|
20240308,091900,60765400,28450,28400,28450,28400,536
|
|
20240308,091800,45542850,28400,28400,28400,28400,9
|
|
20240308,091700,45287250,28400,28400,28400,28400,5
|
|
20240308,091600,45145250,28400,28400,28400,28400,3
|
|
20240308,091500,45060050,28400,28350,28400,28350,90
|
|
20240308,091400,42508400,28450,28500,28550,28450,28
|
|
20240308,091300,41710000,28550,28450,28550,28450,87
|
|
20240308,091200,39230900,28500,28500,28500,28450,23
|
|
20240308,091100,38575900,28350,28450,28450,28350,270
|
|
20240308,091000,30910050,28450,28450,28450,28450,16
|
|
20240308,090900,30454850,28450,28450,28450,28450,3
|
|
20240308,090800,30369500,28400,28450,28450,28400,13
|
|
20240308,090700,30000150,28450,28450,28500,28450,322
|
|
20240308,090600,20834550,28450,28450,28450,28450,3
|
|
20240308,090500,20749200,28400,28450,28450,28400,42
|
|
20240308,090400,19555300,28400,28500,28500,28350,74
|
|
20240308,090300,17453350,28500,28500,28500,28500,4
|
|
20240308,090200,17339350,28500,28500,28500,28500,3
|
|
20240308,090100,17253850,28550,28550,28550,28500,16
|
|
20240308,090000,16797600,28400,28550,28550,28400,589
|