625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,192100,19892866950,34350,34350,34350,34350,0
|
|
20240304,192000,19892866950,34350,34350,34350,34350,0
|
|
20240304,191900,19892866950,34350,34350,34350,34350,0
|
|
20240304,191800,19892866950,34350,34350,34350,34350,0
|
|
20240304,191700,19892866950,34350,34350,34350,34350,0
|
|
20240304,191600,19892866950,34350,34350,34350,34350,0
|
|
20240304,191500,19892866950,34350,34350,34350,34350,0
|
|
20240304,191400,19892866950,34350,34350,34350,34350,0
|
|
20240304,191300,19892866950,34350,34350,34350,34350,0
|
|
20240304,191200,19892866950,34350,34350,34350,34350,0
|
|
20240304,191100,19892866950,34350,34350,34350,34350,0
|
|
20240304,191000,19892866950,34350,34350,34350,34350,0
|
|
20240304,190900,19892866950,34350,34350,34350,34350,0
|
|
20240304,190800,19892866950,34350,34350,34350,34350,0
|
|
20240304,190700,19892866950,34350,34350,34350,34350,0
|
|
20240304,190600,19892866950,34350,34350,34350,34350,0
|
|
20240304,190500,19892866950,34350,34350,34350,34350,0
|
|
20240304,190400,19892866950,34350,34350,34350,34350,0
|
|
20240304,190300,19892866950,34350,34350,34350,34350,0
|
|
20240304,190200,19892866950,34350,34350,34350,34350,0
|
|
20240304,190100,19892866950,34350,34350,34350,34350,0
|
|
20240304,190000,19892866950,34350,34350,34350,34350,0
|
|
20240304,185900,19892866950,34350,34350,34350,34350,0
|
|
20240304,185800,19892866950,34350,34350,34350,34350,0
|
|
20240304,185700,19892866950,34350,34350,34350,34350,0
|
|
20240304,185600,19892866950,34350,34350,34350,34350,0
|
|
20240304,185500,19892866950,34350,34350,34350,34350,0
|
|
20240304,185400,19892866950,34350,34350,34350,34350,0
|
|
20240304,185300,19892866950,34350,34350,34350,34350,0
|
|
20240304,185200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,185100,19892866950,34350,34350,34350,34350,0
|
|
20240304,185000,19892866950,34350,34350,34350,34350,0
|
|
20240304,184900,19892866950,34350,34350,34350,34350,0
|
|
20240304,184800,19892866950,34350,34350,34350,34350,0
|
|
20240304,184700,19892866950,34350,34350,34350,34350,0
|
|
20240304,184600,19892866950,34350,34350,34350,34350,0
|
|
20240304,184500,19892866950,34350,34350,34350,34350,0
|
|
20240304,184400,19892866950,34350,34350,34350,34350,0
|
|
20240304,184300,19892866950,34350,34350,34350,34350,0
|
|
20240304,184200,19892866950,34350,34350,34350,34350,0
|
|
20240304,184100,19892866950,34350,34350,34350,34350,0
|
|
20240304,184000,19892866950,34350,34350,34350,34350,0
|
|
20240304,183900,19892866950,34350,34350,34350,34350,0
|
|
20240304,183800,19892866950,34350,34350,34350,34350,0
|
|
20240304,183700,19892866950,34350,34350,34350,34350,0
|
|
20240304,183600,19892866950,34350,34350,34350,34350,0
|
|
20240304,183500,19892866950,34350,34350,34350,34350,0
|
|
20240304,183400,19892866950,34350,34350,34350,34350,0
|
|
20240304,183300,19892866950,34350,34350,34350,34350,0
|
|
20240304,183200,19892866950,34350,34350,34350,34350,0
|
|
20240304,183100,19892866950,34350,34350,34350,34350,0
|
|
20240304,183000,19892866950,34350,34350,34350,34350,0
|
|
20240304,182900,19892866950,34350,34350,34350,34350,0
|
|
20240304,182800,19892866950,34350,34350,34350,34350,0
|
|
20240304,182700,19892866950,34350,34350,34350,34350,0
|
|
20240304,182600,19892866950,34350,34350,34350,34350,0
|
|
20240304,182500,19892866950,34350,34350,34350,34350,0
|
|
20240304,182400,19892866950,34350,34350,34350,34350,0
|
|
20240304,182300,19892866950,34350,34350,34350,34350,0
|
|
20240304,182200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,182100,19892866950,34350,34350,34350,34350,0
|
|
20240304,182000,19892866950,34350,34350,34350,34350,0
|
|
20240304,181900,19892866950,34350,34350,34350,34350,0
|
|
20240304,181800,19892866950,34350,34350,34350,34350,0
|
|
20240304,181700,19892866950,34350,34350,34350,34350,0
|
|
20240304,181600,19892866950,34350,34350,34350,34350,0
|
|
20240304,181500,19892866950,34350,34350,34350,34350,0
|
|
20240304,181400,19892866950,34350,34350,34350,34350,0
|
|
20240304,181300,19892866950,34350,34350,34350,34350,0
|
|
20240304,181200,19892866950,34350,34350,34350,34350,0
|
|
20240304,181100,19892866950,34350,34350,34350,34350,0
|
|
20240304,181000,19892866950,34350,34350,34350,34350,0
|
|
20240304,180900,19892866950,34350,34350,34350,34350,0
|
|
20240304,180800,19892866950,34350,34350,34350,34350,0
|
|
20240304,180700,19892866950,34350,34350,34350,34350,0
|
|
20240304,180600,19892866950,34350,34350,34350,34350,0
|
|
20240304,180500,19892866950,34350,34350,34350,34350,0
|
|
20240304,180400,19892866950,34350,34350,34350,34350,0
|
|
20240304,180300,19892866950,34350,34350,34350,34350,0
|
|
20240304,180200,19892866950,34350,34350,34350,34350,0
|
|
20240304,180100,19892866950,34350,34350,34350,34350,0
|
|
20240304,180000,19892866950,34350,34350,34350,34350,0
|
|
20240304,175900,19892866950,34350,34350,34350,34350,0
|
|
20240304,175800,19892866950,34350,34350,34350,34350,0
|
|
20240304,175700,19892866950,34350,34350,34350,34350,0
|
|
20240304,175600,19892866950,34350,34350,34350,34350,0
|
|
20240304,175500,19892866950,34350,34350,34350,34350,0
|
|
20240304,175400,19892866950,34350,34350,34350,34350,0
|
|
20240304,175300,19892866950,34350,34350,34350,34350,0
|
|
20240304,175200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,175100,19892866950,34350,34350,34350,34350,0
|
|
20240304,175000,19892866950,34350,34350,34350,34350,0
|
|
20240304,174900,19892866950,34350,34350,34350,34350,0
|
|
20240304,174800,19892866950,34350,34350,34350,34350,0
|
|
20240304,174700,19892866950,34350,34350,34350,34350,0
|
|
20240304,174600,19892866950,34350,34350,34350,34350,0
|
|
20240304,174500,19892866950,34350,34350,34350,34350,0
|
|
20240304,174400,19892866950,34350,34350,34350,34350,0
|
|
20240304,174300,19892866950,34350,34350,34350,34350,0
|
|
20240304,174200,19892866950,34350,34350,34350,34350,0
|
|
20240304,174100,19892866950,34350,34350,34350,34350,0
|
|
20240304,174000,19892866950,34350,34350,34350,34350,0
|
|
20240304,173900,19892866950,34350,34350,34350,34350,0
|
|
20240304,173800,19892866950,34350,34350,34350,34350,0
|
|
20240304,173700,19892866950,34350,34350,34350,34350,0
|
|
20240304,173600,19892866950,34350,34350,34350,34350,0
|
|
20240304,173500,19892866950,34350,34350,34350,34350,0
|
|
20240304,173400,19892866950,34350,34350,34350,34350,0
|
|
20240304,173300,19892866950,34350,34350,34350,34350,0
|
|
20240304,173200,19892866950,34350,34350,34350,34350,0
|
|
20240304,173100,19892866950,34350,34350,34350,34350,0
|
|
20240304,173000,19892866950,34350,34350,34350,34350,0
|
|
20240304,172900,19892866950,34350,34350,34350,34350,0
|
|
20240304,172800,19892866950,34350,34350,34350,34350,0
|
|
20240304,172700,19892866950,34350,34350,34350,34350,0
|
|
20240304,172600,19892866950,34350,34350,34350,34350,0
|
|
20240304,172500,19892866950,34350,34350,34350,34350,0
|
|
20240304,172400,19892866950,34350,34350,34350,34350,0
|
|
20240304,172300,19892866950,34350,34350,34350,34350,0
|
|
20240304,172200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,172100,19892866950,34350,34350,34350,34350,0
|
|
20240304,172000,19892866950,34350,34350,34350,34350,0
|
|
20240304,171900,19892866950,34350,34350,34350,34350,0
|
|
20240304,171800,19892866950,34350,34350,34350,34350,0
|
|
20240304,171700,19892866950,34350,34350,34350,34350,0
|
|
20240304,171600,19892866950,34350,34350,34350,34350,0
|
|
20240304,171500,19892866950,34350,34350,34350,34350,0
|
|
20240304,171400,19892866950,34350,34350,34350,34350,0
|
|
20240304,171300,19892866950,34350,34350,34350,34350,0
|
|
20240304,171200,19892866950,34350,34350,34350,34350,0
|
|
20240304,171100,19892866950,34350,34350,34350,34350,0
|
|
20240304,171000,19892866950,34350,34350,34350,34350,0
|
|
20240304,170900,19892866950,34350,34350,34350,34350,0
|
|
20240304,170800,19892866950,34350,34350,34350,34350,0
|
|
20240304,170700,19892866950,34350,34350,34350,34350,0
|
|
20240304,170600,19892866950,34350,34350,34350,34350,0
|
|
20240304,170500,19892866950,34350,34350,34350,34350,0
|
|
20240304,170400,19892866950,34350,34350,34350,34350,0
|
|
20240304,170300,19892866950,34350,34350,34350,34350,0
|
|
20240304,170200,19892866950,34350,34350,34350,34350,0
|
|
20240304,170100,19892866950,34350,34350,34350,34350,0
|
|
20240304,170000,19892866950,34350,34350,34350,34350,0
|
|
20240304,165900,19892866950,34350,34350,34350,34350,0
|
|
20240304,165800,19892866950,34350,34350,34350,34350,0
|
|
20240304,165700,19892866950,34350,34350,34350,34350,0
|
|
20240304,165600,19892866950,34350,34350,34350,34350,0
|
|
20240304,165500,19892866950,34350,34350,34350,34350,0
|
|
20240304,165400,19892866950,34350,34350,34350,34350,0
|
|
20240304,165300,19892866950,34350,34350,34350,34350,0
|
|
20240304,165200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,165100,19892866950,34350,34350,34350,34350,0
|
|
20240304,165000,19892866950,34350,34350,34350,34350,0
|
|
20240304,164900,19892866950,34350,34350,34350,34350,0
|
|
20240304,164800,19892866950,34350,34350,34350,34350,0
|
|
20240304,164700,19892866950,34350,34350,34350,34350,0
|
|
20240304,164600,19892866950,34350,34350,34350,34350,0
|
|
20240304,164500,19892866950,34350,34350,34350,34350,0
|
|
20240304,164400,19892866950,34350,34350,34350,34350,0
|
|
20240304,164300,19892866950,34350,34350,34350,34350,0
|
|
20240304,164200,19892866950,34350,34350,34350,34350,0
|
|
20240304,164100,19892866950,34350,34350,34350,34350,0
|
|
20240304,164000,19892866950,34350,34350,34350,34350,0
|
|
20240304,163900,19892866950,34350,34350,34350,34350,0
|
|
20240304,163800,19892866950,34350,34350,34350,34350,0
|
|
20240304,163700,19892866950,34350,34350,34350,34350,0
|
|
20240304,163600,19892866950,34350,34350,34350,34350,0
|
|
20240304,163500,19892866950,34350,34350,34350,34350,0
|
|
20240304,163400,19892866950,34350,34350,34350,34350,0
|
|
20240304,163300,19892866950,34350,34350,34350,34350,0
|
|
20240304,163200,19892866950,34350,34350,34350,34350,0
|
|
20240304,163100,19892866950,34350,34350,34350,34350,0
|
|
20240304,163000,19892866950,34350,34350,34350,34350,0
|
|
20240304,162900,19892866950,34350,34350,34350,34350,0
|
|
20240304,162800,19892866950,34350,34350,34350,34350,0
|
|
20240304,162700,19892866950,34350,34350,34350,34350,0
|
|
20240304,162600,19892866950,34350,34350,34350,34350,0
|
|
20240304,162500,19892866950,34350,34350,34350,34350,0
|
|
20240304,162400,19892866950,34350,34350,34350,34350,0
|
|
20240304,162300,19892866950,34350,34350,34350,34350,0
|
|
20240304,162200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,162100,19892866950,34350,34350,34350,34350,0
|
|
20240304,162000,19892866950,34350,34350,34350,34350,0
|
|
20240304,161900,19892866950,34350,34350,34350,34350,0
|
|
20240304,161800,19892866950,34350,34350,34350,34350,0
|
|
20240304,161700,19892866950,34350,34350,34350,34350,0
|
|
20240304,161600,19892866950,34350,34350,34350,34350,0
|
|
20240304,161500,19892866950,34350,34350,34350,34350,0
|
|
20240304,161400,19892866950,34350,34350,34350,34350,0
|
|
20240304,161300,19892866950,34350,34350,34350,34350,0
|
|
20240304,161200,19892866950,34350,34350,34350,34350,0
|
|
20240304,161100,19892866950,34350,34350,34350,34350,0
|
|
20240304,161000,19892866950,34350,34350,34350,34350,0
|
|
20240304,160900,19892866950,34350,34350,34350,34350,0
|
|
20240304,160800,19892866950,34350,34350,34350,34350,0
|
|
20240304,160700,19892866950,34350,34350,34350,34350,0
|
|
20240304,160600,19892866950,34350,34350,34350,34350,0
|
|
20240304,160500,19892866950,34350,34350,34350,34350,0
|
|
20240304,160400,19892866950,34350,34350,34350,34350,0
|
|
20240304,160300,19892866950,34350,34350,34350,34350,0
|
|
20240304,160200,19892866950,34350,34350,34350,34350,0
|
|
20240304,160100,19892866950,34350,34350,34350,34350,0
|
|
20240304,160000,19892866950,34350,34350,34350,34350,0
|
|
20240304,155900,19892866950,34350,34350,34350,34350,0
|
|
20240304,155800,19892866950,34350,34350,34350,34350,0
|
|
20240304,155700,19892866950,34350,34350,34350,34350,0
|
|
20240304,155600,19892866950,34350,34350,34350,34350,0
|
|
20240304,155500,19892866950,34350,34350,34350,34350,0
|
|
20240304,155400,19892866950,34350,34350,34350,34350,0
|
|
20240304,155300,19892866950,34350,34350,34350,34350,0
|
|
20240304,155200,19892866950,34350,34350,34350,34350,6317
|
|
20240304,155100,19892866950,34350,34350,34350,34350,0
|
|
20240304,155000,19892866950,34350,34350,34350,34350,0
|
|
20240304,154900,19892866950,34350,34350,34350,34350,0
|
|
20240304,154800,19892866950,34350,34350,34350,34350,0
|
|
20240304,154700,19892866950,34350,34350,34350,34350,0
|
|
20240304,154600,19892866950,34350,34350,34350,34350,0
|
|
20240304,154500,19892866950,34350,34350,34350,34350,0
|
|
20240304,154400,19892866950,34350,34350,34350,34350,0
|
|
20240304,154300,19892866950,34350,34350,34350,34350,0
|
|
20240304,154200,19892866950,34350,34350,34350,34350,0
|
|
20240304,154100,19892866950,34350,34350,34350,34350,0
|
|
20240304,154000,19892866950,34350,34350,34350,34350,0
|
|
20240304,153900,19892866950,34350,34350,34350,34350,0
|
|
20240304,153800,19892866950,34350,34350,34350,34350,0
|
|
20240304,153700,19892866950,34350,34350,34350,34350,0
|
|
20240304,153600,19892866950,34350,34350,34350,34350,0
|
|
20240304,153500,19892866950,34350,34350,34350,34350,0
|
|
20240304,153400,19892866950,34350,34350,34350,34350,0
|
|
20240304,153300,19892866950,34350,34350,34350,34350,0
|
|
20240304,153200,19892866950,34350,34350,34350,34350,0
|
|
20240304,153100,19892866950,34350,34350,34350,34350,0
|
|
20240304,153000,19892866950,34350,34350,34350,34350,6317
|
|
20240304,152900,19675878000,34400,34400,34400,34400,0
|
|
20240304,152800,19675878000,34400,34400,34400,34400,0
|
|
20240304,152700,19675878000,34400,34400,34400,34400,0
|
|
20240304,152600,19675878000,34400,34400,34400,34400,0
|
|
20240304,152500,19675878000,34400,34400,34400,34400,0
|
|
20240304,152400,19675878000,34400,34400,34400,34400,0
|
|
20240304,152300,19675878000,34400,34400,34400,34400,0
|
|
20240304,152200,19675878000,34400,34400,34400,34400,0
|
|
20240304,152100,19675878000,34400,34400,34400,34400,0
|
|
20240304,152000,19675878000,34400,34400,34400,34400,0
|
|
20240304,151900,19675878000,34400,34400,34450,34400,463
|
|
20240304,151800,19659945650,34400,34450,34550,34400,2523
|
|
20240304,151700,19572930200,34450,34450,34450,34350,877
|
|
20240304,151600,19542721500,34450,34350,34450,34350,734
|
|
20240304,151500,19517479400,34400,34400,34400,34300,186
|
|
20240304,151400,19511085000,34350,34350,34400,34300,561
|
|
20240304,151300,19491813350,34350,34400,34400,34350,209
|
|
20240304,151200,19484627750,34350,34350,34400,34350,344
|
|
20240304,151100,19472802700,34400,34450,34450,34350,1103
|
|
20240304,151000,19434861700,34450,34550,34550,34400,726
|
|
20240304,150900,19409803650,34450,34450,34550,34450,2023
|
|
20240304,150800,19340026200,34550,34400,34550,34400,659
|
|
20240304,150700,19317294100,34500,34500,34550,34400,1758
|
|
20240304,150600,19256669300,34500,34450,34500,34400,692
|
|
20240304,150500,19232798350,34400,34450,34500,34400,982
|
|
20240304,150400,19198935850,34400,34350,34450,34350,1199
|
|
20240304,150300,19157656000,34400,34400,34400,34350,719
|
|
20240304,150200,19132923550,34350,34300,34400,34250,783
|
|
20240304,150100,19106049350,34250,34250,34300,34250,153
|
|
20240304,150000,19100805100,34300,34250,34300,34250,317
|
|
20240304,145900,19089936300,34300,34250,34300,34250,218
|
|
20240304,145800,19082468250,34250,34300,34350,34250,1608
|
|
20240304,145700,19027385050,34400,34350,34400,34250,849
|
|
20240304,145600,18998264050,34300,34300,34400,34300,1014
|
|
20240304,145500,18963398500,34300,34250,34400,34250,393
|
|
20240304,145400,18949927550,34250,34300,34350,34250,420
|
|
20240304,145300,18935523750,34300,34300,34300,34250,650
|
|
20240304,145200,18913248200,34300,34300,34400,34300,133
|
|
20240304,145100,18908686100,34300,34300,34400,34300,116
|
|
20240304,145000,18904703500,34300,34300,34400,34250,1437
|
|
20240304,144900,18855379750,34250,34200,34250,34200,533
|
|
20240304,144800,18837141550,34250,34250,34300,34200,738
|
|
20240304,144700,18811866750,34250,34250,34300,34250,742
|
|
20240304,144600,18786453050,34250,34250,34300,34250,148
|
|
20240304,144500,18781383350,34250,34250,34300,34250,228
|
|
20240304,144400,18773571300,34250,34250,34300,34250,514
|
|
20240304,144300,18755966250,34250,34300,34300,34250,138
|
|
20240304,144200,18751238850,34300,34250,34300,34250,389
|
|
20240304,144100,18737903650,34250,34300,34300,34250,151
|
|
20240304,144000,18732730250,34300,34300,34350,34300,275
|
|
20240304,143900,18723297250,34250,34300,34350,34250,676
|
|
20240304,143800,18700132850,34300,34250,34350,34200,1175
|
|
20240304,143700,18659838100,34250,34250,34250,34200,103
|
|
20240304,143600,18656314050,34250,34250,34250,34200,256
|
|
20240304,143500,18647547950,34250,34250,34250,34200,279
|
|
20240304,143400,18637998150,34250,34200,34250,34200,606
|
|
20240304,143300,18617245650,34250,34300,34300,34250,414
|
|
20240304,143200,18603058050,34250,34150,34300,34150,1218
|
|
20240304,143100,18561362450,34200,34100,34200,34100,881
|
|
20240304,143000,18531249650,34100,34050,34100,34050,544
|
|
20240304,142900,18512700000,34050,34100,34100,34050,523
|
|
20240304,142800,18494869900,34100,34200,34200,34100,264
|
|
20240304,142700,18485854200,34150,34200,34200,34150,285
|
|
20240304,142600,18476118400,34250,34150,34250,34150,91
|
|
20240304,142500,18473006500,34150,34150,34300,34150,408
|
|
20240304,142400,18459065350,34150,34200,34200,34150,881
|
|
20240304,142300,18428958850,34200,34250,34250,34200,919
|
|
20240304,142200,18397493450,34350,34200,34350,34200,201
|
|
20240304,142100,18390610900,34200,34350,34350,34100,2390
|
|
20240304,142000,18308974650,34300,34300,34350,34300,269
|
|
20240304,141900,18299742150,34300,34300,34350,34250,858
|
|
20240304,141800,18270312700,34300,34250,34300,34250,716
|
|
20240304,141700,18245761800,34300,34250,34300,34200,667
|
|
20240304,141600,18222918400,34250,34200,34300,34200,966
|
|
20240304,141500,18189816150,34250,34150,34250,34150,686
|
|
20240304,141400,18166373400,34150,34150,34250,34100,1895
|
|
20240304,141300,18101598850,34100,34100,34150,34100,372
|
|
20240304,141200,18088911300,34100,34200,34200,34100,621
|
|
20240304,141100,18067706100,34200,34150,34200,34100,348
|
|
20240304,141000,18055825000,34150,34150,34250,34150,1453
|
|
20240304,140900,18006192800,34200,34200,34250,34200,408
|
|
20240304,140800,17992239000,34200,34250,34250,34200,523
|
|
20240304,140700,17974345150,34150,34250,34250,34150,2137
|
|
20240304,140600,17901229050,34300,34450,34450,34250,4918
|
|
20240304,140500,17732380750,34400,34400,34450,34400,704
|
|
20240304,140400,17708162650,34450,34450,34450,34400,173
|
|
20240304,140300,17702209200,34400,34400,34450,34400,167
|
|
20240304,140200,17696462200,34450,34400,34450,34350,341
|
|
20240304,140100,17684730400,34400,34450,34450,34400,96
|
|
20240304,140000,17681427250,34400,34400,34450,34350,626
|
|
20240304,135900,17659895650,34350,34400,34400,34350,2522
|
|
20240304,135800,17573261400,34350,34400,34400,34350,427
|
|
20240304,135700,17558582750,34400,34400,34400,34350,58
|
|
20240304,135600,17556588900,34400,34400,34450,34400,253
|
|
20240304,135500,17547884450,34400,34450,34450,34400,534
|
|
20240304,135400,17529513900,34450,34500,34500,34400,2084
|
|
20240304,135300,17457720150,34500,34400,34550,34400,106
|
|
20240304,135200,17454071300,34450,34600,34600,34400,2557
|
|
20240304,135100,17365948350,34450,34550,34600,34450,216
|
|
20240304,135000,17358495800,34550,34450,34550,34450,367
|
|
20240304,134900,17345830750,34500,34400,34500,34400,502
|
|
20240304,134800,17328535450,34400,34450,34450,34400,83
|
|
20240304,134700,17325677100,34400,34450,34450,34400,359
|
|
20240304,134600,17313327200,34400,34450,34450,34400,240
|
|
20240304,134500,17305065600,34450,34500,34500,34400,521
|
|
20240304,134400,17287114550,34500,34450,34500,34450,147
|
|
20240304,134300,17282044550,34400,34500,34500,34350,3569
|
|
20240304,134200,17159149200,34550,34550,34550,34500,418
|
|
20240304,134100,17144712900,34550,34600,34600,34550,168
|
|
20240304,134000,17138907850,34550,34600,34600,34550,1435
|
|
20240304,133900,17089320100,34700,34750,34800,34600,538
|
|
20240304,133800,17070658300,34750,34700,34750,34700,1126
|
|
20240304,133700,17031534150,34700,34600,34700,34550,624
|
|
20240304,133600,17009932950,34600,34600,34650,34550,531
|
|
20240304,133500,16991551400,34550,34650,34700,34550,552
|
|
20240304,133400,16972427050,34650,34700,34700,34600,217
|
|
20240304,133300,16964913100,34700,34650,34700,34650,2408
|
|
20240304,133200,16881475150,34750,34750,34750,34700,538
|
|
20240304,133100,16862805900,34700,34750,34750,34700,99
|
|
20240304,133000,16859368550,34700,34750,34750,34700,228
|
|
20240304,132900,16851451200,34750,34700,34750,34700,58
|
|
20240304,132800,16849437750,34700,34700,34750,34700,708
|
|
20240304,132700,16824869550,34650,34700,34700,34650,70
|
|
20240304,132600,16822442200,34750,34650,34750,34650,215
|
|
20240304,132500,16814980500,34650,34600,34650,34600,49
|
|
20240304,132400,16813284800,34600,34700,34750,34600,2627
|
|
20240304,132300,16722215950,34700,34750,34750,34700,152
|
|
20240304,132200,16716939100,34750,34750,34750,34700,833
|
|
20240304,132100,16688014000,34750,34800,34800,34750,214
|
|
20240304,132000,16680576300,34750,34800,34800,34750,508
|
|
20240304,131900,16662912800,34800,34800,34850,34800,316
|
|
20240304,131800,16651915800,34750,34900,34900,34750,526
|
|
20240304,131700,16633595550,34900,34850,34900,34800,601
|
|
20240304,131600,16612642600,34850,34800,34900,34800,579
|
|
20240304,131500,16592463600,34800,34900,34900,34800,1977
|
|
20240304,131400,16523531450,34900,34850,34900,34850,232
|
|
20240304,131300,16515445700,34850,34750,34900,34750,1140
|
|
20240304,131200,16475751850,34750,34800,34850,34750,231
|
|
20240304,131100,16467710800,34800,34800,34850,34700,5799
|
|
20240304,131000,16265747300,34800,34750,34800,34700,1418
|
|
20240304,130900,16216472400,34750,34650,34750,34650,1051
|
|
20240304,130800,16180024450,34650,34650,34650,34650,214
|
|
20240304,130700,16172609350,34650,34650,34650,34600,396
|
|
20240304,130600,16158888450,34600,34550,34650,34500,2075
|
|
20240304,130500,16087134200,34550,34500,34550,34500,74
|
|
20240304,130400,16084579300,34500,34450,34500,34450,115
|
|
20240304,130300,16080613900,34400,34550,34600,34400,413
|
|
20240304,130200,16066371100,34550,34450,34600,34400,381
|
|
20240304,130100,16053231100,34450,34400,34450,34350,359
|
|
20240304,130000,16040878850,34400,34350,34500,34350,1616
|
|
20240304,125900,15985314300,34350,34450,34450,34350,1535
|
|
20240304,125800,15932517200,34450,34450,34450,34400,956
|
|
20240304,125700,15899588350,34500,34600,34600,34450,2069
|
|
20240304,125600,15828150550,34600,34600,34600,34550,758
|
|
20240304,125500,15801926050,34550,34600,34600,34550,433
|
|
20240304,125400,15786956100,34600,34650,34650,34600,85
|
|
20240304,125300,15784012250,34650,34550,34650,34550,1503
|
|
20240304,125200,15732035100,34550,34700,34700,34550,692
|
|
20240304,125100,15708058150,34700,34700,34700,34700,12
|
|
20240304,125000,15707641750,34700,34700,34700,34650,283
|
|
20240304,124900,15697827800,34700,34750,34750,34700,40
|
|
20240304,124800,15696439050,34700,34700,34750,34650,551
|
|
20240304,124700,15677325400,34750,34750,34800,34750,82
|
|
20240304,124600,15674475600,34750,34750,34800,34700,88
|
|
20240304,124500,15671419100,34800,34800,34800,34750,131
|
|
20240304,124400,15666865650,34800,34650,34800,34650,32
|
|
20240304,124300,15665754700,34800,34800,34800,34500,2902
|
|
20240304,124200,15565316400,34800,34850,34850,34800,22
|
|
20240304,124100,15564549800,34850,34800,34900,34800,313
|
|
20240304,124000,15553640800,34800,34800,34850,34800,1677
|
|
20240304,123900,15495212600,34800,34800,34850,34750,673
|
|
20240304,123800,15471787850,34800,34850,34850,34800,304
|
|
20240304,123700,15461205450,34850,34850,34850,34800,260
|
|
20240304,123600,15452156000,34800,34850,34850,34800,679
|
|
20240304,123500,15428515500,34850,34800,34900,34800,107
|
|
20240304,123400,15424788050,34900,34900,34900,34800,232
|
|
20240304,123300,15416707800,34900,34900,34900,34800,434
|
|
20240304,123200,15401584500,34850,34950,34950,34850,1626
|
|
20240304,123100,15344843250,34950,34900,34950,34900,581
|
|
20240304,123000,15324559900,34950,35000,35000,34900,2134
|
|
20240304,122900,15249975100,35000,34950,35000,34950,4972
|
|
20240304,122800,15076100450,34900,34850,34950,34850,6385
|
|
20240304,122700,14853151950,34900,34900,34900,34800,249
|
|
20240304,122600,14844471350,34900,34850,34900,34850,2963
|
|
20240304,122500,14741170000,34800,34800,34850,34700,1124
|
|
20240304,122400,14702084750,34850,34850,34900,34800,650
|
|
20240304,122300,14679435000,34900,34850,34900,34850,634
|
|
20240304,122200,14657328450,34850,34900,34900,34850,682
|
|
20240304,122100,14633554850,34900,34900,34900,34850,496
|
|
20240304,122000,14616253100,34900,34850,34900,34850,1119
|
|
20240304,121900,14577215200,34850,34900,34900,34850,2991
|
|
20240304,121800,14472855300,34800,34750,34900,34700,13646
|
|
20240304,121700,13997896650,34750,34750,34750,34700,643
|
|
20240304,121600,13975555300,34750,34750,34750,34700,695
|
|
20240304,121500,13951404600,34750,34700,34750,34700,1609
|
|
20240304,121400,13895540450,34750,34700,34750,34700,585
|
|
20240304,121300,13875212350,34700,34600,34750,34500,4254
|
|
20240304,121200,13727655850,34650,34600,34650,34550,1373
|
|
20240304,121100,13680150600,34550,34550,34600,34550,257
|
|
20240304,121000,13671270650,34550,34600,34600,34550,134
|
|
20240304,120900,13666634300,34650,34600,34650,34600,21
|
|
20240304,120800,13665906850,34650,34550,34650,34550,1061
|
|
20240304,120700,13629195800,34600,34600,34650,34550,361
|
|
20240304,120600,13616695550,34650,34600,34650,34550,443
|
|
20240304,120500,13601383750,34600,34550,34600,34500,301
|
|
20240304,120400,13590983200,34650,34650,34650,34550,672
|
|
20240304,120300,13567742150,34650,34600,34650,34550,204
|
|
20240304,120200,13560688900,34700,34650,34700,34600,1610
|
|
20240304,120100,13504950000,34700,34700,34700,34600,1315
|
|
20240304,120000,13459383700,34650,34700,34700,34650,173
|
|
20240304,115900,13453388100,34700,34650,34700,34600,856
|
|
20240304,115800,13423732900,34650,34600,34650,34600,488
|
|
20240304,115700,13406836200,34650,34650,34700,34600,995
|
|
20240304,115600,13372365750,34650,34650,34700,34550,422
|
|
20240304,115500,13357749650,34650,34700,34750,34550,1855
|
|
20240304,115400,13293498750,34700,34700,34750,34650,2274
|
|
20240304,115300,13214592300,34700,34650,34700,34650,972
|
|
20240304,115200,13180884300,34700,34700,34700,34650,1551
|
|
20240304,115100,13127092850,34700,34700,34700,34600,574
|
|
20240304,115000,13107189400,34700,34550,34700,34550,7246
|
|
20240304,114900,12856636150,34550,34550,34550,34450,2259
|
|
20240304,114800,12778644150,34500,34400,34550,34400,2267
|
|
20240304,114700,12700436700,34500,34500,34500,34400,775
|
|
20240304,114600,12673731800,34500,34450,34500,34400,464
|
|
20240304,114500,12657749250,34400,34450,34500,34350,666
|
|
20240304,114400,12634814600,34450,34450,34500,34400,437
|
|
20240304,114300,12619752750,34450,34400,34450,34300,2505
|
|
20240304,114200,12533567500,34400,34350,34400,34300,520
|
|
20240304,114100,12515691650,34350,34300,34400,34250,466
|
|
20240304,114000,12499687900,34350,34350,34400,34250,587
|
|
20240304,113900,12479512000,34350,34350,34400,34250,405
|
|
20240304,113800,12465593800,34400,34250,34400,34250,476
|
|
20240304,113700,12449240050,34400,34350,34400,34100,2195
|
|
20240304,113600,12373971750,34350,34400,34400,34350,535
|
|
20240304,113500,12355580400,34350,34400,34450,34350,624
|
|
20240304,113400,12334115650,34400,34400,34400,34350,586
|
|
20240304,113300,12313968500,34400,34350,34400,34350,558
|
|
20240304,113200,12294785600,34350,34400,34400,34350,691
|
|
20240304,113100,12271020850,34400,34400,34400,34350,534
|
|
20240304,113000,12252663800,34400,34400,34400,34300,883
|
|
20240304,112900,12222293800,34400,34400,34400,34350,560
|
|
20240304,112800,12203039550,34400,34300,34400,34300,522
|
|
20240304,112700,12185096950,34400,34400,34400,34250,730
|
|
20240304,112600,12160010450,34300,34400,34400,34300,549
|
|
20240304,112500,12141155850,34400,34400,34400,34300,784
|
|
20240304,112400,12114212000,34350,34350,34400,34300,787
|
|
20240304,112300,12087178900,34350,34350,34400,34300,626
|
|
20240304,112200,12065659000,34350,34350,34400,34300,603
|
|
20240304,112100,12044927350,34400,34350,34400,34300,446
|
|
20240304,112000,12029602500,34400,34300,34400,34300,813
|
|
20240304,111900,12001649900,34350,34350,34400,34300,570
|
|
20240304,111800,11982055750,34400,34400,34450,34250,510
|
|
20240304,111700,11964524600,34300,34350,34450,34300,1535
|
|
20240304,111600,11911731250,34350,34300,34350,34250,482
|
|
20240304,111500,11895181250,34350,34350,34400,34250,787
|
|
20240304,111400,11868153000,34300,34350,34350,34300,505
|
|
20240304,111300,11850814250,34300,34300,34350,34200,575
|
|
20240304,111200,11831085550,34350,34300,34350,34250,639
|
|
20240304,111100,11809164450,34300,34250,34350,34200,521
|
|
20240304,111000,11791322550,34250,34250,34300,34150,1060
|
|
20240304,110900,11755033600,34200,34300,34300,34150,833
|
|
20240304,110800,11726521700,34350,34200,34350,34150,1166
|
|
20240304,110700,11686555550,34300,34250,34350,34150,825
|
|
20240304,110600,11658301100,34250,34300,34300,34200,1230
|
|
20240304,110500,11616184100,34250,34200,34300,34150,1844
|
|
20240304,110400,11553032950,34200,34200,34200,34150,889
|
|
20240304,110300,11522646050,34200,34150,34300,34050,1723
|
|
20240304,110200,11463705100,34150,34050,34250,34050,1413
|
|
20240304,110100,11415420100,34150,34050,34150,34000,1760
|
|
20240304,110000,11355425450,34050,33950,34050,33900,1630
|
|
20240304,105900,11300069550,33950,33950,34000,33900,768
|
|
20240304,105800,11273989300,34000,34050,34100,33900,484
|
|
20240304,105700,11257531900,34050,33900,34050,33850,664
|
|
20240304,105600,11234973250,33900,33900,34000,33850,1161
|
|
20240304,105500,11195611800,33900,33850,33900,33750,2050
|
|
20240304,105400,11126312150,33850,33850,33900,33800,1184
|
|
20240304,105300,11086276950,33800,34000,34050,33800,6685
|
|
20240304,105200,10859711300,34000,34000,34050,33950,851
|
|
20240304,105100,10830781350,34000,34000,34050,33950,1024
|
|
20240304,105000,10795975200,34000,34050,34100,34000,477
|
|
20240304,104900,10779752350,34050,34050,34100,34000,298
|
|
20240304,104800,10769609650,34050,34050,34100,34000,782
|
|
20240304,104700,10742978400,34050,34000,34050,34000,1275
|
|
20240304,104600,10699613950,34000,34000,34050,34000,830
|
|
20240304,104500,10671392400,34000,34050,34050,34000,528
|
|
20240304,104400,10653425950,34050,34000,34050,34000,357
|
|
20240304,104300,10641284950,34000,34000,34100,34000,667
|
|
20240304,104200,10618589250,34100,34050,34150,34000,1320
|
|
20240304,104100,10573595800,34000,34000,34100,34000,728
|
|
20240304,104000,10548841450,34050,34050,34050,34000,863
|
|
20240304,103900,10519457700,34100,34050,34100,34000,638
|
|
20240304,103800,10497731650,34050,34100,34250,34000,898
|
|
20240304,103700,10467137950,34100,34100,34100,34050,900
|
|
20240304,103600,10436480350,34100,34000,34100,34000,839
|
|
20240304,103500,10407936600,34000,34050,34050,33950,1043
|
|
20240304,103400,10372474050,34000,34000,34050,34000,4954
|
|
20240304,103300,10203976400,34050,34200,34200,34000,7240
|
|
20240304,103200,9957111150,34200,34200,34250,34150,1280
|
|
20240304,103100,9913340450,34150,34200,34200,34150,1256
|
|
20240304,103000,9870390100,34250,34250,34300,34250,1430
|
|
20240304,102900,9821407600,34300,34300,34400,34250,1877
|
|
20240304,102800,9757027050,34300,34300,34400,34300,969
|
|
20240304,102700,9723751300,34300,34350,34400,34300,1235
|
|
20240304,102600,9681354800,34350,34350,34400,34300,544
|
|
20240304,102500,9662673950,34400,34350,34400,34350,567
|
|
20240304,102400,9643181400,34350,34350,34400,34350,831
|
|
20240304,102300,9614629200,34400,34350,34400,34350,1763
|
|
20240304,102200,9554034850,34300,34350,34350,34300,1372
|
|
20240304,102100,9506924900,34350,34450,34450,34350,6506
|
|
20240304,102000,9283085300,34450,34550,34550,34450,925
|
|
20240304,101900,9251166250,34550,34500,34600,34500,441
|
|
20240304,101800,9235926400,34600,34650,34700,34500,738
|
|
20240304,101700,9210402750,34500,34700,34750,34500,3698
|
|
20240304,101600,9082300200,34650,34750,34750,34650,2205
|
|
20240304,101500,9005702250,34700,34650,34700,34600,2403
|
|
20240304,101400,8922364250,34650,34650,34700,34600,1418
|
|
20240304,101300,8873231250,34650,34600,34700,34550,3409
|
|
20240304,101200,8755168200,34550,34600,34600,34550,391
|
|
20240304,101100,8741656600,34600,34500,34600,34450,1047
|
|
20240304,101000,8705511550,34500,34500,34500,34450,1447
|
|
20240304,100900,8655611100,34500,34450,34500,34450,336
|
|
20240304,100800,8644028450,34450,34400,34450,34400,520
|
|
20240304,100700,8626130450,34400,34400,34400,34350,856
|
|
20240304,100600,8596719700,34350,34400,34450,34350,626
|
|
20240304,100500,8575198500,34400,34450,34450,34350,1154
|
|
20240304,100400,8535492450,34350,34450,34450,34350,1775
|
|
20240304,100300,8474404450,34450,34400,34500,34400,1087
|
|
20240304,100200,8436987200,34450,34550,34600,34450,3084
|
|
20240304,100100,8330500100,34550,34600,34650,34550,1317
|
|
20240304,100000,8284913750,34600,34350,34650,34350,2212
|
|
20240304,095900,8208592150,34350,34400,34450,34350,1410
|
|
20240304,095800,8160081300,34400,34400,34450,34300,1871
|
|
20240304,095700,8095725800,34400,34400,34400,34300,1108
|
|
20240304,095600,8057675500,34350,34450,34450,34350,1314
|
|
20240304,095500,8012476650,34450,34450,34500,34350,2314
|
|
20240304,095400,7932877150,34350,34550,34550,34350,4282
|
|
20240304,095300,7785385250,34550,34700,34800,34550,3132
|
|
20240304,095200,7676954300,34750,34700,34750,34650,1531
|
|
20240304,095100,7623797500,34700,34800,34850,34650,9410
|
|
20240304,095000,7296820800,34800,34650,34850,34650,7075
|
|
20240304,094900,7050944200,34650,34600,34700,34600,1267
|
|
20240304,094800,7007050700,34650,34600,34650,34500,2194
|
|
20240304,094700,6931156100,34600,34450,34700,34450,3693
|
|
20240304,094600,6803208450,34600,34500,34750,34450,15638
|
|
20240304,094500,6261343250,34500,34400,34500,34350,6860
|
|
20240304,094400,6025116450,34400,34250,34400,34250,3011
|
|
20240304,094300,5921610100,34300,34150,34300,34150,1222
|
|
20240304,094200,5879795550,34200,34250,34250,34150,1321
|
|
20240304,094100,5834656650,34250,34200,34350,34150,2918
|
|
20240304,094000,5734573600,34150,34100,34250,34100,745
|
|
20240304,093900,5709122500,34100,34150,34250,34100,2045
|
|
20240304,093800,5639312400,34150,34200,34300,34150,1895
|
|
20240304,093700,5574509900,34250,34250,34350,34200,1927
|
|
20240304,093600,5508529450,34300,34350,34350,34250,646
|
|
20240304,093500,5486362550,34350,34250,34400,34200,1560
|
|
20240304,093400,5432832850,34200,34250,34300,34200,1162
|
|
20240304,093300,5393020350,34250,34300,34300,34250,1777
|
|
20240304,093200,5332146250,34300,34450,34450,34250,5335
|
|
20240304,093100,5148801050,34450,34600,34600,34450,3396
|
|
20240304,093000,5031509150,34600,34600,34600,34550,4275
|
|
20240304,092900,4883649950,34550,34500,34600,34450,8463
|
|
20240304,092800,4591375600,34450,34450,34500,34400,5035
|
|
20240304,092700,4418009150,34400,34400,34450,34300,5113
|
|
20240304,092600,4242096750,34350,34400,34400,34300,2386
|
|
20240304,092500,4160082550,34400,34300,34450,34250,9889
|
|
20240304,092400,3820289150,34300,34100,34350,34100,11485
|
|
20240304,092300,3426836450,34100,34150,34200,34100,4931
|
|
20240304,092200,3258483150,34150,34150,34200,34100,3122
|
|
20240304,092100,3151883550,34150,34050,34150,34000,5975
|
|
20240304,092000,2948088700,34000,34100,34100,33950,1331
|
|
20240304,091900,2902796300,34000,34000,34100,34000,2479
|
|
20240304,091800,2818366400,34000,34000,34050,33950,3116
|
|
20240304,091700,2712436000,34000,33950,34050,33950,4506
|
|
20240304,091600,2559228950,33950,33950,33950,33900,2218
|
|
20240304,091500,2483937950,33900,33750,33950,33750,1433
|
|
20240304,091400,2435415100,33800,33800,33850,33800,940
|
|
20240304,091300,2403642550,33800,33950,33950,33800,801
|
|
20240304,091200,2376508050,33900,33950,34000,33900,1755
|
|
20240304,091100,2316896250,33900,33950,34000,33800,1986
|
|
20240304,091000,2249529650,33950,34000,34000,33900,1713
|
|
20240304,090900,2191355200,34000,33950,34050,33950,1787
|
|
20240304,090800,2130558900,34050,33950,34100,33950,5574
|
|
20240304,090700,1940939850,33800,34000,34050,33800,5702
|
|
20240304,090600,1747423750,34000,33750,34100,33650,11996
|
|
20240304,090500,1340223000,33800,33850,33950,33650,3752
|
|
20240304,090400,1213425050,33850,33950,34000,33800,6452
|
|
20240304,090300,994598500,33900,33750,33950,33750,6105
|
|
20240304,090200,787798900,33700,33600,33800,33500,7946
|
|
20240304,090100,519948850,33600,33650,33650,33500,5455
|
|
20240304,090000,336856200,33550,33450,33700,33450,10051
|