625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,192100,31385884000,35750,35750,35750,35750,0
|
|
20240305,192000,31385884000,35750,35750,35750,35750,0
|
|
20240305,191900,31385884000,35750,35750,35750,35750,0
|
|
20240305,191800,31385884000,35750,35750,35750,35750,0
|
|
20240305,191700,31385884000,35750,35750,35750,35750,0
|
|
20240305,191600,31385884000,35750,35750,35750,35750,0
|
|
20240305,191500,31385884000,35750,35750,35750,35750,0
|
|
20240305,191400,31385884000,35750,35750,35750,35750,0
|
|
20240305,191300,31385884000,35750,35750,35750,35750,0
|
|
20240305,191200,31385884000,35750,35750,35750,35750,0
|
|
20240305,191100,31385884000,35750,35750,35750,35750,0
|
|
20240305,191000,31385884000,35750,35750,35750,35750,0
|
|
20240305,190900,31385884000,35750,35750,35750,35750,0
|
|
20240305,190800,31385884000,35750,35750,35750,35750,0
|
|
20240305,190700,31385884000,35750,35750,35750,35750,0
|
|
20240305,190600,31385884000,35750,35750,35750,35750,0
|
|
20240305,190500,31385884000,35750,35750,35750,35750,0
|
|
20240305,190400,31385884000,35750,35750,35750,35750,0
|
|
20240305,190300,31385884000,35750,35750,35750,35750,0
|
|
20240305,190200,31385884000,35750,35750,35750,35750,0
|
|
20240305,190100,31385884000,35750,35750,35750,35750,0
|
|
20240305,190000,31385884000,35750,35750,35750,35750,0
|
|
20240305,185900,31385884000,35750,35750,35750,35750,0
|
|
20240305,185800,31385884000,35750,35750,35750,35750,0
|
|
20240305,185700,31385884000,35750,35750,35750,35750,0
|
|
20240305,185600,31385884000,35750,35750,35750,35750,0
|
|
20240305,185500,31385884000,35750,35750,35750,35750,0
|
|
20240305,185400,31385884000,35750,35750,35750,35750,0
|
|
20240305,185300,31385884000,35750,35750,35750,35750,0
|
|
20240305,185200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,185100,31385884000,35750,35750,35750,35750,0
|
|
20240305,185000,31385884000,35750,35750,35750,35750,0
|
|
20240305,184900,31385884000,35750,35750,35750,35750,0
|
|
20240305,184800,31385884000,35750,35750,35750,35750,0
|
|
20240305,184700,31385884000,35750,35750,35750,35750,0
|
|
20240305,184600,31385884000,35750,35750,35750,35750,0
|
|
20240305,184500,31385884000,35750,35750,35750,35750,0
|
|
20240305,184400,31385884000,35750,35750,35750,35750,0
|
|
20240305,184300,31385884000,35750,35750,35750,35750,0
|
|
20240305,184200,31385884000,35750,35750,35750,35750,0
|
|
20240305,184100,31385884000,35750,35750,35750,35750,0
|
|
20240305,184000,31385884000,35750,35750,35750,35750,0
|
|
20240305,183900,31385884000,35750,35750,35750,35750,0
|
|
20240305,183800,31385884000,35750,35750,35750,35750,0
|
|
20240305,183700,31385884000,35750,35750,35750,35750,0
|
|
20240305,183600,31385884000,35750,35750,35750,35750,0
|
|
20240305,183500,31385884000,35750,35750,35750,35750,0
|
|
20240305,183400,31385884000,35750,35750,35750,35750,0
|
|
20240305,183300,31385884000,35750,35750,35750,35750,0
|
|
20240305,183200,31385884000,35750,35750,35750,35750,0
|
|
20240305,183100,31385884000,35750,35750,35750,35750,0
|
|
20240305,183000,31385884000,35750,35750,35750,35750,0
|
|
20240305,182900,31385884000,35750,35750,35750,35750,0
|
|
20240305,182800,31385884000,35750,35750,35750,35750,0
|
|
20240305,182700,31385884000,35750,35750,35750,35750,0
|
|
20240305,182600,31385884000,35750,35750,35750,35750,0
|
|
20240305,182500,31385884000,35750,35750,35750,35750,0
|
|
20240305,182400,31385884000,35750,35750,35750,35750,0
|
|
20240305,182300,31385884000,35750,35750,35750,35750,0
|
|
20240305,182200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,182100,31385884000,35750,35750,35750,35750,0
|
|
20240305,182000,31385884000,35750,35750,35750,35750,0
|
|
20240305,181900,31385884000,35750,35750,35750,35750,0
|
|
20240305,181800,31385884000,35750,35750,35750,35750,0
|
|
20240305,181700,31385884000,35750,35750,35750,35750,0
|
|
20240305,181600,31385884000,35750,35750,35750,35750,0
|
|
20240305,181500,31385884000,35750,35750,35750,35750,0
|
|
20240305,181400,31385884000,35750,35750,35750,35750,0
|
|
20240305,181300,31385884000,35750,35750,35750,35750,0
|
|
20240305,181200,31385884000,35750,35750,35750,35750,0
|
|
20240305,181100,31385884000,35750,35750,35750,35750,0
|
|
20240305,181000,31385884000,35750,35750,35750,35750,0
|
|
20240305,180900,31385884000,35750,35750,35750,35750,0
|
|
20240305,180800,31385884000,35750,35750,35750,35750,0
|
|
20240305,180700,31385884000,35750,35750,35750,35750,0
|
|
20240305,180600,31385884000,35750,35750,35750,35750,0
|
|
20240305,180500,31385884000,35750,35750,35750,35750,0
|
|
20240305,180400,31385884000,35750,35750,35750,35750,0
|
|
20240305,180300,31385884000,35750,35750,35750,35750,0
|
|
20240305,180200,31385884000,35750,35750,35750,35750,0
|
|
20240305,180100,31385884000,35750,35750,35750,35750,0
|
|
20240305,180000,31385884000,35750,35750,35750,35750,0
|
|
20240305,175900,31385884000,35750,35750,35750,35750,0
|
|
20240305,175800,31385884000,35750,35750,35750,35750,0
|
|
20240305,175700,31385884000,35750,35750,35750,35750,0
|
|
20240305,175600,31385884000,35750,35750,35750,35750,0
|
|
20240305,175500,31385884000,35750,35750,35750,35750,0
|
|
20240305,175400,31385884000,35750,35750,35750,35750,0
|
|
20240305,175300,31385884000,35750,35750,35750,35750,0
|
|
20240305,175200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,175100,31385884000,35750,35750,35750,35750,0
|
|
20240305,175000,31385884000,35750,35750,35750,35750,0
|
|
20240305,174900,31385884000,35750,35750,35750,35750,0
|
|
20240305,174800,31385884000,35750,35750,35750,35750,0
|
|
20240305,174700,31385884000,35750,35750,35750,35750,0
|
|
20240305,174600,31385884000,35750,35750,35750,35750,0
|
|
20240305,174500,31385884000,35750,35750,35750,35750,0
|
|
20240305,174400,31385884000,35750,35750,35750,35750,0
|
|
20240305,174300,31385884000,35750,35750,35750,35750,0
|
|
20240305,174200,31385884000,35750,35750,35750,35750,0
|
|
20240305,174100,31385884000,35750,35750,35750,35750,0
|
|
20240305,174000,31385884000,35750,35750,35750,35750,0
|
|
20240305,173900,31385884000,35750,35750,35750,35750,0
|
|
20240305,173800,31385884000,35750,35750,35750,35750,0
|
|
20240305,173700,31385884000,35750,35750,35750,35750,0
|
|
20240305,173600,31385884000,35750,35750,35750,35750,0
|
|
20240305,173500,31385884000,35750,35750,35750,35750,0
|
|
20240305,173400,31385884000,35750,35750,35750,35750,0
|
|
20240305,173300,31385884000,35750,35750,35750,35750,0
|
|
20240305,173200,31385884000,35750,35750,35750,35750,0
|
|
20240305,173100,31385884000,35750,35750,35750,35750,0
|
|
20240305,173000,31385884000,35750,35750,35750,35750,0
|
|
20240305,172900,31385884000,35750,35750,35750,35750,0
|
|
20240305,172800,31385884000,35750,35750,35750,35750,0
|
|
20240305,172700,31385884000,35750,35750,35750,35750,0
|
|
20240305,172600,31385884000,35750,35750,35750,35750,0
|
|
20240305,172500,31385884000,35750,35750,35750,35750,0
|
|
20240305,172400,31385884000,35750,35750,35750,35750,0
|
|
20240305,172300,31385884000,35750,35750,35750,35750,0
|
|
20240305,172200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,172100,31385884000,35750,35750,35750,35750,0
|
|
20240305,172000,31385884000,35750,35750,35750,35750,0
|
|
20240305,171900,31385884000,35750,35750,35750,35750,0
|
|
20240305,171800,31385884000,35750,35750,35750,35750,0
|
|
20240305,171700,31385884000,35750,35750,35750,35750,0
|
|
20240305,171600,31385884000,35750,35750,35750,35750,0
|
|
20240305,171500,31385884000,35750,35750,35750,35750,0
|
|
20240305,171400,31385884000,35750,35750,35750,35750,0
|
|
20240305,171300,31385884000,35750,35750,35750,35750,0
|
|
20240305,171200,31385884000,35750,35750,35750,35750,0
|
|
20240305,171100,31385884000,35750,35750,35750,35750,0
|
|
20240305,171000,31385884000,35750,35750,35750,35750,0
|
|
20240305,170900,31385884000,35750,35750,35750,35750,0
|
|
20240305,170800,31385884000,35750,35750,35750,35750,0
|
|
20240305,170700,31385884000,35750,35750,35750,35750,0
|
|
20240305,170600,31385884000,35750,35750,35750,35750,0
|
|
20240305,170500,31385884000,35750,35750,35750,35750,0
|
|
20240305,170400,31385884000,35750,35750,35750,35750,0
|
|
20240305,170300,31385884000,35750,35750,35750,35750,0
|
|
20240305,170200,31385884000,35750,35750,35750,35750,0
|
|
20240305,170100,31385884000,35750,35750,35750,35750,0
|
|
20240305,170000,31385884000,35750,35750,35750,35750,0
|
|
20240305,165900,31385884000,35750,35750,35750,35750,0
|
|
20240305,165800,31385884000,35750,35750,35750,35750,0
|
|
20240305,165700,31385884000,35750,35750,35750,35750,0
|
|
20240305,165600,31385884000,35750,35750,35750,35750,0
|
|
20240305,165500,31385884000,35750,35750,35750,35750,0
|
|
20240305,165400,31385884000,35750,35750,35750,35750,0
|
|
20240305,165300,31385884000,35750,35750,35750,35750,0
|
|
20240305,165200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,165100,31385884000,35750,35750,35750,35750,0
|
|
20240305,165000,31385884000,35750,35750,35750,35750,0
|
|
20240305,164900,31385884000,35750,35750,35750,35750,0
|
|
20240305,164800,31385884000,35750,35750,35750,35750,0
|
|
20240305,164700,31385884000,35750,35750,35750,35750,0
|
|
20240305,164600,31385884000,35750,35750,35750,35750,0
|
|
20240305,164500,31385884000,35750,35750,35750,35750,0
|
|
20240305,164400,31385884000,35750,35750,35750,35750,0
|
|
20240305,164300,31385884000,35750,35750,35750,35750,0
|
|
20240305,164200,31385884000,35750,35750,35750,35750,0
|
|
20240305,164100,31385884000,35750,35750,35750,35750,0
|
|
20240305,164000,31385884000,35750,35750,35750,35750,0
|
|
20240305,163900,31385884000,35750,35750,35750,35750,0
|
|
20240305,163800,31385884000,35750,35750,35750,35750,0
|
|
20240305,163700,31385884000,35750,35750,35750,35750,0
|
|
20240305,163600,31385884000,35750,35750,35750,35750,0
|
|
20240305,163500,31385884000,35750,35750,35750,35750,0
|
|
20240305,163400,31385884000,35750,35750,35750,35750,0
|
|
20240305,163300,31385884000,35750,35750,35750,35750,0
|
|
20240305,163200,31385884000,35750,35750,35750,35750,0
|
|
20240305,163100,31385884000,35750,35750,35750,35750,0
|
|
20240305,163000,31385884000,35750,35750,35750,35750,0
|
|
20240305,162900,31385884000,35750,35750,35750,35750,0
|
|
20240305,162800,31385884000,35750,35750,35750,35750,0
|
|
20240305,162700,31385884000,35750,35750,35750,35750,0
|
|
20240305,162600,31385884000,35750,35750,35750,35750,0
|
|
20240305,162500,31385884000,35750,35750,35750,35750,0
|
|
20240305,162400,31385884000,35750,35750,35750,35750,0
|
|
20240305,162300,31385884000,35750,35750,35750,35750,0
|
|
20240305,162200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,162100,31385884000,35750,35750,35750,35750,0
|
|
20240305,162000,31385884000,35750,35750,35750,35750,0
|
|
20240305,161900,31385884000,35750,35750,35750,35750,0
|
|
20240305,161800,31385884000,35750,35750,35750,35750,0
|
|
20240305,161700,31385884000,35750,35750,35750,35750,0
|
|
20240305,161600,31385884000,35750,35750,35750,35750,0
|
|
20240305,161500,31385884000,35750,35750,35750,35750,0
|
|
20240305,161400,31385884000,35750,35750,35750,35750,0
|
|
20240305,161300,31385884000,35750,35750,35750,35750,0
|
|
20240305,161200,31385884000,35750,35750,35750,35750,0
|
|
20240305,161100,31385884000,35750,35750,35750,35750,0
|
|
20240305,161000,31385884000,35750,35750,35750,35750,0
|
|
20240305,160900,31385884000,35750,35750,35750,35750,0
|
|
20240305,160800,31385884000,35750,35750,35750,35750,0
|
|
20240305,160700,31385884000,35750,35750,35750,35750,0
|
|
20240305,160600,31385884000,35750,35750,35750,35750,0
|
|
20240305,160500,31385884000,35750,35750,35750,35750,0
|
|
20240305,160400,31385884000,35750,35750,35750,35750,0
|
|
20240305,160300,31385884000,35750,35750,35750,35750,0
|
|
20240305,160200,31385884000,35750,35750,35750,35750,0
|
|
20240305,160100,31385884000,35750,35750,35750,35750,0
|
|
20240305,160000,31385884000,35750,35750,35750,35750,0
|
|
20240305,155900,31385884000,35750,35750,35750,35750,0
|
|
20240305,155800,31385884000,35750,35750,35750,35750,0
|
|
20240305,155700,31385884000,35750,35750,35750,35750,0
|
|
20240305,155600,31385884000,35750,35750,35750,35750,0
|
|
20240305,155500,31385884000,35750,35750,35750,35750,0
|
|
20240305,155400,31385884000,35750,35750,35750,35750,0
|
|
20240305,155300,31385884000,35750,35750,35750,35750,0
|
|
20240305,155200,31385884000,35750,35750,35750,35750,14582
|
|
20240305,155100,31385884000,35750,35750,35750,35750,0
|
|
20240305,155000,31385884000,35750,35750,35750,35750,0
|
|
20240305,154900,31385884000,35750,35750,35750,35750,0
|
|
20240305,154800,31385884000,35750,35750,35750,35750,0
|
|
20240305,154700,31385884000,35750,35750,35750,35750,0
|
|
20240305,154600,31385884000,35750,35750,35750,35750,0
|
|
20240305,154500,31385884000,35750,35750,35750,35750,0
|
|
20240305,154400,31385884000,35750,35750,35750,35750,0
|
|
20240305,154300,31385884000,35750,35750,35750,35750,0
|
|
20240305,154200,31385884000,35750,35750,35750,35750,0
|
|
20240305,154100,31385884000,35750,35750,35750,35750,0
|
|
20240305,154000,31385884000,35750,35750,35750,35750,0
|
|
20240305,153900,31385884000,35750,35750,35750,35750,0
|
|
20240305,153800,31385884000,35750,35750,35750,35750,0
|
|
20240305,153700,31385884000,35750,35750,35750,35750,0
|
|
20240305,153600,31385884000,35750,35750,35750,35750,0
|
|
20240305,153500,31385884000,35750,35750,35750,35750,0
|
|
20240305,153400,31385884000,35750,35750,35750,35750,0
|
|
20240305,153300,31385884000,35750,35750,35750,35750,0
|
|
20240305,153200,31385884000,35750,35750,35750,35750,0
|
|
20240305,153100,31385884000,35750,35750,35750,35750,0
|
|
20240305,153000,31385884000,35750,35750,35750,35750,14582
|
|
20240305,152900,30864577500,35900,35900,35900,35900,0
|
|
20240305,152800,30864577500,35900,35900,35900,35900,0
|
|
20240305,152700,30864577500,35900,35900,35900,35900,0
|
|
20240305,152600,30864577500,35900,35900,35900,35900,0
|
|
20240305,152500,30864577500,35900,35900,35900,35900,0
|
|
20240305,152400,30864577500,35900,35900,35900,35900,0
|
|
20240305,152300,30864577500,35900,35900,35900,35900,0
|
|
20240305,152200,30864577500,35900,35900,35900,35900,0
|
|
20240305,152100,30864577500,35900,35900,35900,35900,0
|
|
20240305,152000,30864577500,35900,35900,35900,35900,0
|
|
20240305,151900,30864577500,35900,35950,35950,35850,2955
|
|
20240305,151800,30758469600,35900,35850,35950,35850,2247
|
|
20240305,151700,30677847500,35900,35950,36000,35800,7292
|
|
20240305,151600,30416257000,35900,35900,36000,35850,1742
|
|
20240305,151500,30353693250,35900,36050,36050,35850,5088
|
|
20240305,151400,30170721100,36050,35950,36050,35900,3035
|
|
20240305,151300,30061487600,35900,35950,35950,35900,3524
|
|
20240305,151200,29934855250,35950,35900,35950,35850,2301
|
|
20240305,151100,29852242550,35900,36050,36100,35850,13419
|
|
20240305,151000,29369569450,36100,36050,36100,36000,6897
|
|
20240305,150900,29120827450,36100,35950,36150,35900,23991
|
|
20240305,150800,28256922750,35950,35650,36000,35650,20894
|
|
20240305,150700,27508260750,35650,35600,35700,35600,1080
|
|
20240305,150600,27469764000,35600,35600,35700,35600,1400
|
|
20240305,150500,27419863300,35600,35550,35650,35550,1553
|
|
20240305,150400,27364580050,35600,35650,35700,35550,1827
|
|
20240305,150300,27299477450,35650,35650,35700,35600,1479
|
|
20240305,150200,27246758150,35600,35600,35650,35550,1293
|
|
20240305,150100,27200734500,35600,35550,35600,35500,373
|
|
20240305,150000,27187469650,35550,35550,35600,35500,597
|
|
20240305,145900,27166238200,35550,35600,35600,35500,1082
|
|
20240305,145800,27127785550,35600,35550,35600,35500,1550
|
|
20240305,145700,27072720000,35600,35500,35600,35500,936
|
|
20240305,145600,27039462550,35550,35650,35650,35500,1248
|
|
20240305,145500,26995078400,35600,35500,35650,35500,1037
|
|
20240305,145400,26958192350,35500,35550,35650,35500,1733
|
|
20240305,145300,26896538200,35600,35550,35650,35550,1049
|
|
20240305,145200,26859236200,35550,35650,35700,35550,2016
|
|
20240305,145100,26787443850,35600,35550,35650,35550,1120
|
|
20240305,145000,26747603450,35550,35550,35550,35400,2016
|
|
20240305,144900,26676080050,35500,35550,35550,35500,659
|
|
20240305,144800,26652669050,35550,35450,35600,35450,2201
|
|
20240305,144700,26574462700,35450,35500,35500,35400,469
|
|
20240305,144600,26557839350,35450,35550,35550,35400,1748
|
|
20240305,144500,26495868050,35550,35600,35600,35350,7708
|
|
20240305,144400,26222611700,35600,35650,35700,35500,5616
|
|
20240305,144300,26022745700,35750,35750,35800,35600,6592
|
|
20240305,144200,25787324600,35800,35800,35850,35700,2844
|
|
20240305,144100,25685604000,35800,35900,35900,35800,2724
|
|
20240305,144000,25587914250,35900,35800,35900,35750,4602
|
|
20240305,143900,25423005100,35750,35700,35750,35650,3829
|
|
20240305,143800,25286183350,35750,35750,35800,35700,1234
|
|
20240305,143700,25242063950,35800,35700,35800,35650,1927
|
|
20240305,143600,25173202050,35650,35600,35650,35550,842
|
|
20240305,143500,25143209200,35600,35600,35650,35600,737
|
|
20240305,143400,25116968400,35600,35600,35650,35550,945
|
|
20240305,143300,25083335700,35600,35600,35650,35450,3750
|
|
20240305,143200,24950045650,35600,35700,35700,35550,3670
|
|
20240305,143100,24819281250,35700,35750,35800,35700,1256
|
|
20240305,143000,24774414500,35750,35800,35850,35750,692
|
|
20240305,142900,24749645350,35800,35800,35800,35750,865
|
|
20240305,142800,24718692300,35800,35700,35800,35700,1312
|
|
20240305,142700,24671793550,35700,35650,35750,35650,1929
|
|
20240305,142600,24602956350,35650,35850,35850,35650,2820
|
|
20240305,142500,24502171550,35800,35800,35850,35800,806
|
|
20240305,142400,24473296500,35800,35750,35850,35700,1246
|
|
20240305,142300,24428710250,35800,35700,35800,35650,3699
|
|
20240305,142200,24296679700,35750,35750,35800,35650,3409
|
|
20240305,142100,24174901400,35800,35750,35900,35750,935
|
|
20240305,142000,24141419350,35800,35850,35900,35800,1729
|
|
20240305,141900,24079482800,35850,35950,35950,35800,2500
|
|
20240305,141800,23989789850,36000,35950,36000,35950,627
|
|
20240305,141700,23967235100,36000,35850,36000,35800,5177
|
|
20240305,141600,23781335100,35850,35850,35900,35850,1079
|
|
20240305,141500,23742645300,35850,35850,35900,35750,3086
|
|
20240305,141400,23632161950,35850,35900,35950,35800,2476
|
|
20240305,141300,23543358350,35850,35950,35950,35750,2609
|
|
20240305,141200,23449837100,35950,36100,36150,35900,7019
|
|
20240305,141100,23196893450,36150,36200,36200,36050,5167
|
|
20240305,141000,23010220850,36200,36200,36300,36150,5374
|
|
20240305,140900,22815629700,36250,36300,36350,36150,6821
|
|
20240305,140800,22568347200,36250,36200,36350,36100,13757
|
|
20240305,140700,22070069300,36200,35900,36200,35850,33089
|
|
20240305,140600,20878216500,35900,35650,35900,35650,2772
|
|
20240305,140500,20778980400,35650,35750,35750,35650,1311
|
|
20240305,140400,20732195950,35700,35650,35750,35650,2927
|
|
20240305,140300,20627714800,35700,35700,35750,35600,3199
|
|
20240305,140200,20513581800,35650,35900,35950,35650,9299
|
|
20240305,140100,20180568550,35900,35950,35950,35850,4565
|
|
20240305,140000,20016648400,35950,35800,36000,35800,13977
|
|
20240305,135900,19514729200,35850,35700,35850,35650,20097
|
|
20240305,135800,18795654250,35700,35600,35700,35550,12725
|
|
20240305,135700,18342285750,35600,35300,35600,35250,34986
|
|
20240305,135600,17102648500,35300,35250,35300,35200,3154
|
|
20240305,135500,16991426800,35250,35200,35250,35150,1279
|
|
20240305,135400,16946415050,35200,35150,35200,35150,1844
|
|
20240305,135300,16881518250,35150,35150,35150,35050,1085
|
|
20240305,135200,16843407950,35150,35100,35150,35100,1999
|
|
20240305,135100,16773213500,35100,35100,35150,35050,714
|
|
20240305,135000,16748147500,35150,35200,35200,35150,595
|
|
20240305,134900,16727228350,35150,35200,35200,35150,2068
|
|
20240305,134800,16654469900,35200,35150,35200,35150,2549
|
|
20240305,134700,16564835600,35150,35100,35150,35100,1997
|
|
20240305,134600,16494641700,35150,35000,35150,35000,7317
|
|
20240305,134500,16238092600,35000,34950,35000,34900,1780
|
|
20240305,134400,16175882000,34950,34950,35000,34900,2082
|
|
20240305,134300,16103065550,34950,34900,34950,34850,6937
|
|
20240305,134200,15860723350,34900,34850,34950,34850,5529
|
|
20240305,134100,15667869450,34850,34800,34850,34700,1406
|
|
20240305,134000,15618979200,34800,34850,34850,34750,734
|
|
20240305,133900,15593428000,34800,34850,34850,34800,213
|
|
20240305,133800,15586007200,34850,34750,34850,34750,1015
|
|
20240305,133700,15550672350,34750,34800,34800,34750,713
|
|
20240305,133600,15525879050,34800,34850,34850,34750,535
|
|
20240305,133500,15507244100,34850,34850,34850,34800,534
|
|
20240305,133400,15488634600,34850,34850,34850,34700,1892
|
|
20240305,133300,15422846500,34850,34800,34850,34800,503
|
|
20240305,133200,15405334350,34800,34850,34850,34800,715
|
|
20240305,133100,15380441300,34850,34850,34850,34800,579
|
|
20240305,133000,15360268150,34850,34850,34900,34800,3476
|
|
20240305,132900,15239125350,34850,34800,34900,34800,5487
|
|
20240305,132800,15047900250,34850,34800,34900,34700,4794
|
|
20240305,132700,14880932000,34800,34800,34800,34650,972
|
|
20240305,132600,14847142950,34800,34850,34850,34750,1010
|
|
20240305,132500,14811993000,34850,34650,34850,34650,8126
|
|
20240305,132400,14529280850,34750,34600,34750,34600,4115
|
|
20240305,132300,14386579950,34600,34600,34650,34550,815
|
|
20240305,132200,14358388650,34600,34550,34600,34550,792
|
|
20240305,132100,14330988950,34600,34600,34650,34550,1226
|
|
20240305,132000,14288576000,34600,34600,34600,34550,168
|
|
20240305,131900,14282764450,34600,34600,34650,34600,392
|
|
20240305,131800,14269195100,34650,34600,34650,34550,556
|
|
20240305,131700,14249947800,34600,34600,34600,34550,272
|
|
20240305,131600,14240539100,34600,34600,34600,34550,89
|
|
20240305,131500,14237461800,34600,34550,34600,34550,618
|
|
20240305,131400,14216080750,34600,34600,34650,34600,238
|
|
20240305,131300,14207844900,34600,34600,34650,34550,383
|
|
20240305,131200,14194584400,34600,34600,34600,34600,308
|
|
20240305,131100,14183927600,34600,34600,34650,34600,278
|
|
20240305,131000,14174308350,34550,34550,34600,34550,711
|
|
20240305,130900,14149717150,34600,34600,34600,34550,47
|
|
20240305,130800,14148091950,34600,34600,34650,34600,70
|
|
20240305,130700,14145669800,34600,34650,34650,34600,1576
|
|
20240305,130600,14091116250,34600,34600,34650,34600,273
|
|
20240305,130500,14081668800,34550,34650,34650,34550,560
|
|
20240305,130400,14062290300,34650,34650,34650,34600,395
|
|
20240305,130300,14048605650,34650,34650,34650,34600,412
|
|
20240305,130200,14034335100,34600,34650,34650,34600,85
|
|
20240305,130100,14031391000,34550,34600,34650,34550,276
|
|
20240305,130000,14021830050,34650,34650,34700,34650,1243
|
|
20240305,125900,13978719800,34600,34600,34650,34600,271
|
|
20240305,125800,13969342750,34600,34650,34650,34600,298
|
|
20240305,125700,13959025900,34650,34600,34650,34550,217
|
|
20240305,125600,13951518350,34550,34500,34600,34500,470
|
|
20240305,125500,13935283750,34500,34600,34600,34500,244
|
|
20240305,125400,13926854200,34600,34600,34600,34550,71
|
|
20240305,125300,13924398400,34600,34550,34600,34550,440
|
|
20240305,125200,13909185050,34550,34500,34600,34500,70
|
|
20240305,125100,13906766000,34550,34650,34650,34500,473
|
|
20240305,125000,13890428800,34600,34650,34650,34550,639
|
|
20240305,124900,13868306600,34500,34600,34650,34500,296
|
|
20240305,124800,13858074850,34500,34650,34650,34500,224
|
|
20240305,124700,13850345150,34650,34650,34700,34450,2526
|
|
20240305,124600,13763051250,34700,34700,34700,34650,490
|
|
20240305,124500,13746057800,34700,34700,34700,34650,376
|
|
20240305,124400,13733011600,34600,34700,34700,34600,596
|
|
20240305,124300,13712335500,34700,34650,34750,34650,2173
|
|
20240305,124200,13637004700,34650,34700,34700,34650,896
|
|
20240305,124100,13605955900,34700,34700,34700,34600,2327
|
|
20240305,124000,13525304900,34700,34600,34700,34600,928
|
|
20240305,123900,13493142500,34600,34600,34700,34550,1420
|
|
20240305,123800,13443964800,34600,34600,34650,34550,544
|
|
20240305,123700,13425139950,34600,34600,34650,34600,797
|
|
20240305,123600,13397562800,34650,34600,34650,34550,508
|
|
20240305,123500,13379984850,34600,34550,34600,34550,254
|
|
20240305,123400,13371199800,34550,34600,34600,34550,428
|
|
20240305,123300,13356391050,34550,34500,34550,34500,163
|
|
20240305,123200,13350761700,34500,34600,34600,34500,306
|
|
20240305,123100,13340179700,34600,34550,34600,34500,174
|
|
20240305,123000,13334168200,34550,34500,34600,34500,308
|
|
20240305,122900,13323517500,34600,34550,34600,34450,525
|
|
20240305,122800,13305401900,34600,34600,34650,34600,265
|
|
20240305,122700,13296224450,34600,34550,34600,34550,282
|
|
20240305,122600,13286469700,34600,34550,34600,34550,26
|
|
20240305,122500,13285571150,34600,34550,34600,34550,204
|
|
20240305,122400,13278514650,34500,34500,34500,34450,62
|
|
20240305,122300,13276377650,34450,34450,34450,34450,61
|
|
20240305,122200,13274276200,34500,34500,34500,34450,382
|
|
20240305,122100,13261101500,34450,34550,34550,34400,1952
|
|
20240305,122000,13193847650,34600,34650,34650,34600,29
|
|
20240305,121900,13192844150,34550,34550,34600,34550,340
|
|
20240305,121800,13181083850,34550,34600,34600,34500,256
|
|
20240305,121700,13172232950,34600,34500,34600,34500,171
|
|
20240305,121600,13166318950,34550,34500,34550,34500,309
|
|
20240305,121500,13155645600,34500,34550,34550,34500,154
|
|
20240305,121400,13150330500,34550,34500,34550,34500,239
|
|
20240305,121300,13142076650,34500,34550,34550,34500,247
|
|
20240305,121200,13133544550,34550,34600,34600,34500,2060
|
|
20240305,121100,13062402500,34600,34650,34650,34600,359
|
|
20240305,121000,13049965300,34650,34600,34650,34600,269
|
|
20240305,120900,13040645700,34600,34600,34600,34600,36
|
|
20240305,120800,13039400100,34600,34650,34650,34600,83
|
|
20240305,120700,13036526000,34650,34650,34650,34650,512
|
|
20240305,120600,13018785200,34600,34600,34650,34600,444
|
|
20240305,120500,13003402800,34700,34550,34700,34550,1875
|
|
20240305,120400,12938485800,34550,34550,34550,34550,427
|
|
20240305,120300,12923732950,34500,34550,34600,34500,141
|
|
20240305,120200,12918862450,34550,34550,34550,34550,213
|
|
20240305,120100,12911503300,34550,34500,34550,34500,175
|
|
20240305,120000,12905465650,34550,34550,34600,34500,286
|
|
20240305,115900,12895576550,34550,34600,34600,34550,270
|
|
20240305,115800,12886236500,34550,34550,34550,34550,157
|
|
20240305,115700,12880812150,34600,34650,34650,34600,863
|
|
20240305,115600,12850943550,34650,34600,34650,34600,428
|
|
20240305,115500,12836120250,34600,34600,34650,34600,1924
|
|
20240305,115400,12769492100,34600,34550,34600,34550,1083
|
|
20240305,115300,12732021600,34600,34550,34600,34550,746
|
|
20240305,115200,12706228200,34550,34600,34600,34550,479
|
|
20240305,115100,12689656350,34600,34600,34650,34550,377
|
|
20240305,115000,12676612450,34600,34600,34600,34550,622
|
|
20240305,114900,12655091650,34600,34600,34600,34550,90
|
|
20240305,114800,12651981750,34600,34600,34650,34550,308
|
|
20240305,114700,12641314800,34600,34600,34650,34500,567
|
|
20240305,114600,12621698000,34600,34550,34650,34500,4700
|
|
20240305,114500,12459071050,34500,34500,34600,34500,2787
|
|
20240305,114400,12362782250,34550,34450,34550,34450,1909
|
|
20240305,114300,12296948200,34450,34350,34450,34350,1062
|
|
20240305,114200,12260369950,34400,34400,34450,34400,358
|
|
20240305,114100,12248044100,34350,34350,34400,34300,284
|
|
20240305,114000,12238291050,34350,34400,34400,34350,58
|
|
20240305,113900,12236297550,34400,34350,34400,34350,642
|
|
20240305,113800,12214214550,34400,34350,34400,34350,69
|
|
20240305,113700,12211844200,34250,34350,34400,34250,186
|
|
20240305,113600,12205458550,34350,34300,34350,34200,1097
|
|
20240305,113500,12167882800,34250,34300,34300,34250,263
|
|
20240305,113400,12158862300,34300,34300,34350,34300,301
|
|
20240305,113300,12148531200,34300,34250,34300,34250,33
|
|
20240305,113200,12147400400,34250,34250,34300,34250,345
|
|
20240305,113100,12135570200,34250,34200,34300,34200,267
|
|
20240305,113000,12126415850,34200,34250,34250,34200,697
|
|
20240305,112900,12102566150,34250,34250,34250,34250,134
|
|
20240305,112800,12097976650,34250,34200,34250,34200,461
|
|
20240305,112700,12082195150,34200,34250,34250,34150,204
|
|
20240305,112600,12075217400,34150,34300,34300,34150,4640
|
|
20240305,112500,11916433200,34300,34350,34350,34300,704
|
|
20240305,112400,11892261900,34350,34300,34350,34300,93
|
|
20240305,112300,11889071800,34350,34400,34400,34350,527
|
|
20240305,112200,11870967050,34400,34350,34450,34350,612
|
|
20240305,112100,11849912550,34350,34350,34350,34350,69
|
|
20240305,112000,11847542400,34350,34450,34450,34350,94
|
|
20240305,111900,11844310250,34450,34500,34500,34350,901
|
|
20240305,111800,11813299100,34500,34300,34500,34300,3233
|
|
20240305,111700,11701918250,34300,34350,34350,34300,615
|
|
20240305,111600,11680820450,34350,34300,34400,34300,424
|
|
20240305,111500,11666246700,34350,34400,34400,34300,855
|
|
20240305,111400,11636870800,34350,34350,34350,34300,396
|
|
20240305,111300,11623270750,34350,34350,34350,34350,18
|
|
20240305,111200,11622652450,34350,34350,34350,34300,176
|
|
20240305,111100,11616607300,34350,34350,34400,34350,530
|
|
20240305,111000,11598380700,34350,34300,34350,34300,289
|
|
20240305,110900,11588461350,34300,34250,34300,34250,69
|
|
20240305,110800,11586097500,34250,34350,34400,34250,469
|
|
20240305,110700,11569989800,34250,34250,34300,34250,71
|
|
20240305,110600,11567557300,34300,34300,34300,34250,57
|
|
20240305,110500,11565604450,34250,34250,34400,34250,723
|
|
20240305,110400,11540791200,34250,34200,34300,34200,359
|
|
20240305,110300,11528492150,34200,34200,34250,34200,136
|
|
20240305,110200,11523835350,34200,34200,34300,34200,457
|
|
20240305,110100,11508176900,34250,34300,34300,34250,401
|
|
20240305,110000,11494427900,34250,34250,34250,34250,329
|
|
20240305,105900,11483159650,34350,34350,34350,34350,378
|
|
20240305,105800,11470175350,34350,34350,34400,34350,125
|
|
20240305,105700,11465878750,34350,34250,34350,34250,359
|
|
20240305,105600,11453560250,34250,34250,34250,34250,51
|
|
20240305,105500,11451813500,34200,34300,34300,34200,282
|
|
20240305,105400,11442159500,34300,34300,34350,34250,465
|
|
20240305,105300,11426200050,34250,34350,34350,34250,196
|
|
20240305,105200,11419480350,34250,34250,34300,34200,705
|
|
20240305,105100,11395336500,34300,34350,34400,34300,769
|
|
20240305,105000,11368933550,34350,34350,34350,34300,131
|
|
20240305,104900,11364434100,34300,34300,34350,34300,43
|
|
20240305,104800,11362959050,34300,34300,34300,34250,515
|
|
20240305,104700,11345296100,34350,34350,34400,34350,563
|
|
20240305,104600,11325948250,34400,34500,34550,34350,1017
|
|
20240305,104500,11290944850,34550,34400,34550,34400,1147
|
|
20240305,104400,11251418200,34450,34500,34500,34450,255
|
|
20240305,104300,11242627700,34500,34450,34550,34450,801
|
|
20240305,104200,11215000000,34500,34400,34500,34400,427
|
|
20240305,104100,11200282000,34400,34350,34450,34350,1113
|
|
20240305,104000,11161961300,34350,34350,34400,34350,467
|
|
20240305,103900,11145900200,34300,34250,34350,34250,376
|
|
20240305,103800,11133003550,34300,34300,34300,34250,149
|
|
20240305,103700,11127893650,34350,34300,34350,34250,270
|
|
20240305,103600,11118635700,34300,34250,34350,34250,450
|
|
20240305,103500,11103202900,34250,34250,34250,34250,403
|
|
20240305,103400,11089400150,34200,34100,34200,34100,145
|
|
20240305,103300,11084444900,34100,34200,34200,34100,352
|
|
20240305,103200,11072419050,34150,34150,34150,34100,976
|
|
20240305,103100,11039094700,34150,34150,34200,34150,358
|
|
20240305,103000,11026853400,34150,34200,34200,34150,151
|
|
20240305,102900,11021691250,34200,34250,34250,34200,226
|
|
20240305,102800,11013952150,34300,34200,34300,34150,569
|
|
20240305,102700,10994472500,34200,34250,34250,34200,402
|
|
20240305,102600,10980722650,34200,34350,34400,34200,2337
|
|
20240305,102500,10900588500,34350,34450,34500,34300,2111
|
|
20240305,102400,10828058650,34450,34300,34450,34300,842
|
|
20240305,102300,10799084950,34350,34400,34400,34300,2777
|
|
20240305,102200,10703641100,34400,34150,34400,34100,5086
|
|
20240305,102100,10529654400,34250,33950,34250,33900,3002
|
|
20240305,102000,10427279750,33900,34000,34050,33900,3849
|
|
20240305,101900,10296652150,34050,34000,34050,34000,364
|
|
20240305,101800,10284275800,34000,33950,34000,33950,731
|
|
20240305,101700,10259440050,34000,33950,34000,33950,1344
|
|
20240305,101600,10213760550,33950,33950,34000,33950,502
|
|
20240305,101500,10196712550,33950,34100,34150,33950,13020
|
|
20240305,101400,9753901000,34150,34100,34200,34050,720
|
|
20240305,101300,9729344500,34100,34050,34100,34050,1427
|
|
20240305,101200,9680703000,34050,34150,34250,34050,5559
|
|
20240305,101100,9491017100,34200,34200,34200,34150,640
|
|
20240305,101000,9469144150,34200,34200,34300,34150,3317
|
|
20240305,100900,9355633400,34250,34250,34250,34200,528
|
|
20240305,100800,9337550600,34250,34250,34250,34200,3237
|
|
20240305,100700,9226770800,34300,34300,34350,34250,353
|
|
20240305,100600,9214671700,34250,34250,34350,34200,2736
|
|
20240305,100500,9120942850,34250,34500,34600,34250,4194
|
|
20240305,100400,8976827350,34500,34750,34800,34450,2686
|
|
20240305,100300,8883875900,34800,34700,34800,34650,2595
|
|
20240305,100200,8793723300,34850,34750,34850,34650,2323
|
|
20240305,100100,8712967600,34850,34750,34850,34700,3159
|
|
20240305,100000,8603026050,34750,34700,34750,34550,2561
|
|
20240305,095900,8514219250,34750,34550,34750,34450,2267
|
|
20240305,095800,8435760950,34550,34700,34800,34450,2207
|
|
20240305,095700,8359240000,34800,34800,34850,34600,2150
|
|
20240305,095600,8284474950,34700,34800,34850,34700,2048
|
|
20240305,095500,8213209700,34850,34800,34850,34650,1707
|
|
20240305,095400,8153794350,34600,34750,34850,34600,4489
|
|
20240305,095300,7997930050,34750,34550,34750,34450,4678
|
|
20240305,095200,7835866850,34550,34300,34550,34300,1319
|
|
20240305,095100,7790484850,34300,34200,34300,34150,1212
|
|
20240305,095000,7749008500,34200,34300,34350,34200,3773
|
|
20240305,094900,7619844200,34350,34300,34350,34300,659
|
|
20240305,094800,7597218900,34300,34350,34350,34250,2398
|
|
20240305,094700,7514999150,34350,34400,34400,34300,1540
|
|
20240305,094600,7462083950,34400,34400,34400,34300,1032
|
|
20240305,094500,7426601450,34450,34300,34450,34250,2157
|
|
20240305,094400,7352606900,34300,34400,34400,34250,4704
|
|
20240305,094300,7191126650,34350,34450,34500,34350,1610
|
|
20240305,094200,7135733900,34500,34500,34500,34400,4353
|
|
20240305,094100,6985717450,34450,34550,34550,34450,2226
|
|
20240305,094000,6908979150,34550,34700,34700,34500,2063
|
|
20240305,093900,6837696450,34700,34700,34700,34500,2597
|
|
20240305,093800,6747875550,34700,34900,34900,34650,5048
|
|
20240305,093700,6572310500,34900,35050,35050,34850,6548
|
|
20240305,093600,6343387100,35050,35150,35200,35000,5393
|
|
20240305,093500,6154042400,35150,35250,35250,35100,2339
|
|
20240305,093400,6071765200,35250,35100,35250,35100,4000
|
|
20240305,093300,5931030250,35150,35150,35200,35100,3134
|
|
20240305,093200,5820887500,35200,35300,35300,35200,5102
|
|
20240305,093100,5641143850,35350,35350,35400,35250,5677
|
|
20240305,093000,5440666150,35350,35300,35400,35250,10635
|
|
20240305,092900,5064755000,35300,35250,35350,35200,8569
|
|
20240305,092800,4762226200,35250,35300,35350,35200,11932
|
|
20240305,092700,4341236950,35200,34950,35250,34950,19415
|
|
20240305,092600,3659577150,34950,34950,35000,34900,2381
|
|
20240305,092500,3576329700,34950,34850,34950,34850,1808
|
|
20240305,092400,3513245050,34850,34900,35000,34800,3832
|
|
20240305,092300,3379415950,34800,34700,34850,34700,1110
|
|
20240305,092200,3340800450,34700,34750,34800,34650,3058
|
|
20240305,092100,3234625050,34750,34650,34750,34600,1557
|
|
20240305,092000,3180631500,34650,34700,34700,34600,432
|
|
20240305,091900,3165671300,34700,34400,34700,34350,2605
|
|
20240305,091800,3075778300,34400,34550,34550,34350,1737
|
|
20240305,091700,3015983800,34550,34050,34600,34050,1629
|
|
20240305,091600,2959818700,34200,34000,34250,34000,2950
|
|
20240305,091500,2859283750,34050,34200,34200,34000,5268
|
|
20240305,091400,2679801950,34150,34300,34300,34150,2281
|
|
20240305,091300,2601708150,34300,34450,34500,34300,3099
|
|
20240305,091200,2495202450,34450,34400,34600,34400,2725
|
|
20240305,091100,2401329750,34500,34500,34500,34350,3186
|
|
20240305,091000,2291616500,34500,34550,34550,34500,2424
|
|
20240305,090900,2207912450,34450,34500,34600,34450,961
|
|
20240305,090800,2174747300,34600,34450,34600,34450,1581
|
|
20240305,090700,2120178500,34500,34400,34600,34350,3447
|
|
20240305,090600,2001573050,34400,34700,34700,34400,8189
|
|
20240305,090500,1718845000,34700,34650,34700,34650,1189
|
|
20240305,090400,1677614050,34650,34650,34800,34650,1529
|
|
20240305,090300,1624597600,34650,34800,34950,34650,5027
|
|
20240305,090200,1449753400,34850,35150,35150,34800,7576
|
|
20240305,090100,1184754900,35100,34850,35250,34850,12711
|
|
20240305,090000,739097700,34950,34850,35000,34550,21073
|