625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,192100,32993167350,35850,35850,35850,35850,0
|
|
20240306,192000,32993167350,35850,35850,35850,35850,0
|
|
20240306,191900,32993167350,35850,35850,35850,35850,0
|
|
20240306,191800,32993167350,35850,35850,35850,35850,0
|
|
20240306,191700,32993167350,35850,35850,35850,35850,0
|
|
20240306,191600,32993167350,35850,35850,35850,35850,0
|
|
20240306,191500,32993167350,35850,35850,35850,35850,0
|
|
20240306,191400,32993167350,35850,35850,35850,35850,0
|
|
20240306,191300,32993167350,35850,35850,35850,35850,0
|
|
20240306,191200,32993167350,35850,35850,35850,35850,0
|
|
20240306,191100,32993167350,35850,35850,35850,35850,0
|
|
20240306,191000,32993167350,35850,35850,35850,35850,0
|
|
20240306,190900,32993167350,35850,35850,35850,35850,0
|
|
20240306,190800,32993167350,35850,35850,35850,35850,0
|
|
20240306,190700,32993167350,35850,35850,35850,35850,0
|
|
20240306,190600,32993167350,35850,35850,35850,35850,0
|
|
20240306,190500,32993167350,35850,35850,35850,35850,0
|
|
20240306,190400,32993167350,35850,35850,35850,35850,0
|
|
20240306,190300,32993167350,35850,35850,35850,35850,0
|
|
20240306,190200,32993167350,35850,35850,35850,35850,0
|
|
20240306,190100,32993167350,35850,35850,35850,35850,0
|
|
20240306,190000,32993167350,35850,35850,35850,35850,0
|
|
20240306,185900,32993167350,35850,35850,35850,35850,0
|
|
20240306,185800,32993167350,35850,35850,35850,35850,0
|
|
20240306,185700,32993167350,35850,35850,35850,35850,0
|
|
20240306,185600,32993167350,35850,35850,35850,35850,0
|
|
20240306,185500,32993167350,35850,35850,35850,35850,0
|
|
20240306,185400,32993167350,35850,35850,35850,35850,0
|
|
20240306,185300,32993167350,35850,35850,35850,35850,0
|
|
20240306,185200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,185100,32993167350,35850,35850,35850,35850,0
|
|
20240306,185000,32993167350,35850,35850,35850,35850,0
|
|
20240306,184900,32993167350,35850,35850,35850,35850,0
|
|
20240306,184800,32993167350,35850,35850,35850,35850,0
|
|
20240306,184700,32993167350,35850,35850,35850,35850,0
|
|
20240306,184600,32993167350,35850,35850,35850,35850,0
|
|
20240306,184500,32993167350,35850,35850,35850,35850,0
|
|
20240306,184400,32993167350,35850,35850,35850,35850,0
|
|
20240306,184300,32993167350,35850,35850,35850,35850,0
|
|
20240306,184200,32993167350,35850,35850,35850,35850,0
|
|
20240306,184100,32993167350,35850,35850,35850,35850,0
|
|
20240306,184000,32993167350,35850,35850,35850,35850,0
|
|
20240306,183900,32993167350,35850,35850,35850,35850,0
|
|
20240306,183800,32993167350,35850,35850,35850,35850,0
|
|
20240306,183700,32993167350,35850,35850,35850,35850,0
|
|
20240306,183600,32993167350,35850,35850,35850,35850,0
|
|
20240306,183500,32993167350,35850,35850,35850,35850,0
|
|
20240306,183400,32993167350,35850,35850,35850,35850,0
|
|
20240306,183300,32993167350,35850,35850,35850,35850,0
|
|
20240306,183200,32993167350,35850,35850,35850,35850,0
|
|
20240306,183100,32993167350,35850,35850,35850,35850,0
|
|
20240306,183000,32993167350,35850,35850,35850,35850,0
|
|
20240306,182900,32993167350,35850,35850,35850,35850,0
|
|
20240306,182800,32993167350,35850,35850,35850,35850,0
|
|
20240306,182700,32993167350,35850,35850,35850,35850,0
|
|
20240306,182600,32993167350,35850,35850,35850,35850,0
|
|
20240306,182500,32993167350,35850,35850,35850,35850,0
|
|
20240306,182400,32993167350,35850,35850,35850,35850,0
|
|
20240306,182300,32993167350,35850,35850,35850,35850,0
|
|
20240306,182200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,182100,32993167350,35850,35850,35850,35850,0
|
|
20240306,182000,32993167350,35850,35850,35850,35850,0
|
|
20240306,181900,32993167350,35850,35850,35850,35850,0
|
|
20240306,181800,32993167350,35850,35850,35850,35850,0
|
|
20240306,181700,32993167350,35850,35850,35850,35850,0
|
|
20240306,181600,32993167350,35850,35850,35850,35850,0
|
|
20240306,181500,32993167350,35850,35850,35850,35850,0
|
|
20240306,181400,32993167350,35850,35850,35850,35850,0
|
|
20240306,181300,32993167350,35850,35850,35850,35850,0
|
|
20240306,181200,32993167350,35850,35850,35850,35850,0
|
|
20240306,181100,32993167350,35850,35850,35850,35850,0
|
|
20240306,181000,32993167350,35850,35850,35850,35850,0
|
|
20240306,180900,32993167350,35850,35850,35850,35850,0
|
|
20240306,180800,32993167350,35850,35850,35850,35850,0
|
|
20240306,180700,32993167350,35850,35850,35850,35850,0
|
|
20240306,180600,32993167350,35850,35850,35850,35850,0
|
|
20240306,180500,32993167350,35850,35850,35850,35850,0
|
|
20240306,180400,32993167350,35850,35850,35850,35850,0
|
|
20240306,180300,32993167350,35850,35850,35850,35850,0
|
|
20240306,180200,32993167350,35850,35850,35850,35850,0
|
|
20240306,180100,32993167350,35850,35850,35850,35850,0
|
|
20240306,180000,32993167350,35850,35850,35850,35850,0
|
|
20240306,175900,32993167350,35850,35850,35850,35850,0
|
|
20240306,175800,32993167350,35850,35850,35850,35850,0
|
|
20240306,175700,32993167350,35850,35850,35850,35850,0
|
|
20240306,175600,32993167350,35850,35850,35850,35850,0
|
|
20240306,175500,32993167350,35850,35850,35850,35850,0
|
|
20240306,175400,32993167350,35850,35850,35850,35850,0
|
|
20240306,175300,32993167350,35850,35850,35850,35850,0
|
|
20240306,175200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,175100,32993167350,35850,35850,35850,35850,0
|
|
20240306,175000,32993167350,35850,35850,35850,35850,0
|
|
20240306,174900,32993167350,35850,35850,35850,35850,0
|
|
20240306,174800,32993167350,35850,35850,35850,35850,0
|
|
20240306,174700,32993167350,35850,35850,35850,35850,0
|
|
20240306,174600,32993167350,35850,35850,35850,35850,0
|
|
20240306,174500,32993167350,35850,35850,35850,35850,0
|
|
20240306,174400,32993167350,35850,35850,35850,35850,0
|
|
20240306,174300,32993167350,35850,35850,35850,35850,0
|
|
20240306,174200,32993167350,35850,35850,35850,35850,0
|
|
20240306,174100,32993167350,35850,35850,35850,35850,0
|
|
20240306,174000,32993167350,35850,35850,35850,35850,0
|
|
20240306,173900,32993167350,35850,35850,35850,35850,0
|
|
20240306,173800,32993167350,35850,35850,35850,35850,0
|
|
20240306,173700,32993167350,35850,35850,35850,35850,0
|
|
20240306,173600,32993167350,35850,35850,35850,35850,0
|
|
20240306,173500,32993167350,35850,35850,35850,35850,0
|
|
20240306,173400,32993167350,35850,35850,35850,35850,0
|
|
20240306,173300,32993167350,35850,35850,35850,35850,0
|
|
20240306,173200,32993167350,35850,35850,35850,35850,0
|
|
20240306,173100,32993167350,35850,35850,35850,35850,0
|
|
20240306,173000,32993167350,35850,35850,35850,35850,0
|
|
20240306,172900,32993167350,35850,35850,35850,35850,0
|
|
20240306,172800,32993167350,35850,35850,35850,35850,0
|
|
20240306,172700,32993167350,35850,35850,35850,35850,0
|
|
20240306,172600,32993167350,35850,35850,35850,35850,0
|
|
20240306,172500,32993167350,35850,35850,35850,35850,0
|
|
20240306,172400,32993167350,35850,35850,35850,35850,0
|
|
20240306,172300,32993167350,35850,35850,35850,35850,0
|
|
20240306,172200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,172100,32993167350,35850,35850,35850,35850,0
|
|
20240306,172000,32993167350,35850,35850,35850,35850,0
|
|
20240306,171900,32993167350,35850,35850,35850,35850,0
|
|
20240306,171800,32993167350,35850,35850,35850,35850,0
|
|
20240306,171700,32993167350,35850,35850,35850,35850,0
|
|
20240306,171600,32993167350,35850,35850,35850,35850,0
|
|
20240306,171500,32993167350,35850,35850,35850,35850,0
|
|
20240306,171400,32993167350,35850,35850,35850,35850,0
|
|
20240306,171300,32993167350,35850,35850,35850,35850,0
|
|
20240306,171200,32993167350,35850,35850,35850,35850,0
|
|
20240306,171100,32993167350,35850,35850,35850,35850,0
|
|
20240306,171000,32993167350,35850,35850,35850,35850,0
|
|
20240306,170900,32993167350,35850,35850,35850,35850,0
|
|
20240306,170800,32993167350,35850,35850,35850,35850,0
|
|
20240306,170700,32993167350,35850,35850,35850,35850,0
|
|
20240306,170600,32993167350,35850,35850,35850,35850,0
|
|
20240306,170500,32993167350,35850,35850,35850,35850,0
|
|
20240306,170400,32993167350,35850,35850,35850,35850,0
|
|
20240306,170300,32993167350,35850,35850,35850,35850,0
|
|
20240306,170200,32993167350,35850,35850,35850,35850,0
|
|
20240306,170100,32993167350,35850,35850,35850,35850,0
|
|
20240306,170000,32993167350,35850,35850,35850,35850,0
|
|
20240306,165900,32993167350,35850,35850,35850,35850,0
|
|
20240306,165800,32993167350,35850,35850,35850,35850,0
|
|
20240306,165700,32993167350,35850,35850,35850,35850,0
|
|
20240306,165600,32993167350,35850,35850,35850,35850,0
|
|
20240306,165500,32993167350,35850,35850,35850,35850,0
|
|
20240306,165400,32993167350,35850,35850,35850,35850,0
|
|
20240306,165300,32993167350,35850,35850,35850,35850,0
|
|
20240306,165200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,165100,32993167350,35850,35850,35850,35850,0
|
|
20240306,165000,32993167350,35850,35850,35850,35850,0
|
|
20240306,164900,32993167350,35850,35850,35850,35850,0
|
|
20240306,164800,32993167350,35850,35850,35850,35850,0
|
|
20240306,164700,32993167350,35850,35850,35850,35850,0
|
|
20240306,164600,32993167350,35850,35850,35850,35850,0
|
|
20240306,164500,32993167350,35850,35850,35850,35850,0
|
|
20240306,164400,32993167350,35850,35850,35850,35850,0
|
|
20240306,164300,32993167350,35850,35850,35850,35850,0
|
|
20240306,164200,32993167350,35850,35850,35850,35850,0
|
|
20240306,164100,32993167350,35850,35850,35850,35850,0
|
|
20240306,164000,32993167350,35850,35850,35850,35850,0
|
|
20240306,163900,32993167350,35850,35850,35850,35850,0
|
|
20240306,163800,32993167350,35850,35850,35850,35850,0
|
|
20240306,163700,32993167350,35850,35850,35850,35850,0
|
|
20240306,163600,32993167350,35850,35850,35850,35850,0
|
|
20240306,163500,32993167350,35850,35850,35850,35850,0
|
|
20240306,163400,32993167350,35850,35850,35850,35850,0
|
|
20240306,163300,32993167350,35850,35850,35850,35850,0
|
|
20240306,163200,32993167350,35850,35850,35850,35850,0
|
|
20240306,163100,32993167350,35850,35850,35850,35850,0
|
|
20240306,163000,32993167350,35850,35850,35850,35850,0
|
|
20240306,162900,32993167350,35850,35850,35850,35850,0
|
|
20240306,162800,32993167350,35850,35850,35850,35850,0
|
|
20240306,162700,32993167350,35850,35850,35850,35850,0
|
|
20240306,162600,32993167350,35850,35850,35850,35850,0
|
|
20240306,162500,32993167350,35850,35850,35850,35850,0
|
|
20240306,162400,32993167350,35850,35850,35850,35850,0
|
|
20240306,162300,32993167350,35850,35850,35850,35850,0
|
|
20240306,162200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,162100,32993167350,35850,35850,35850,35850,0
|
|
20240306,162000,32993167350,35850,35850,35850,35850,0
|
|
20240306,161900,32993167350,35850,35850,35850,35850,0
|
|
20240306,161800,32993167350,35850,35850,35850,35850,0
|
|
20240306,161700,32993167350,35850,35850,35850,35850,0
|
|
20240306,161600,32993167350,35850,35850,35850,35850,0
|
|
20240306,161500,32993167350,35850,35850,35850,35850,0
|
|
20240306,161400,32993167350,35850,35850,35850,35850,0
|
|
20240306,161300,32993167350,35850,35850,35850,35850,0
|
|
20240306,161200,32993167350,35850,35850,35850,35850,0
|
|
20240306,161100,32993167350,35850,35850,35850,35850,0
|
|
20240306,161000,32993167350,35850,35850,35850,35850,0
|
|
20240306,160900,32993167350,35850,35850,35850,35850,0
|
|
20240306,160800,32993167350,35850,35850,35850,35850,0
|
|
20240306,160700,32993167350,35850,35850,35850,35850,0
|
|
20240306,160600,32993167350,35850,35850,35850,35850,0
|
|
20240306,160500,32993167350,35850,35850,35850,35850,0
|
|
20240306,160400,32993167350,35850,35850,35850,35850,0
|
|
20240306,160300,32993167350,35850,35850,35850,35850,0
|
|
20240306,160200,32993167350,35850,35850,35850,35850,0
|
|
20240306,160100,32993167350,35850,35850,35850,35850,0
|
|
20240306,160000,32993167350,35850,35850,35850,35850,0
|
|
20240306,155900,32993167350,35850,35850,35850,35850,0
|
|
20240306,155800,32993167350,35850,35850,35850,35850,0
|
|
20240306,155700,32993167350,35850,35850,35850,35850,0
|
|
20240306,155600,32993167350,35850,35850,35850,35850,0
|
|
20240306,155500,32993167350,35850,35850,35850,35850,0
|
|
20240306,155400,32993167350,35850,35850,35850,35850,0
|
|
20240306,155300,32993167350,35850,35850,35850,35850,0
|
|
20240306,155200,32993167350,35850,35850,35850,35850,13329
|
|
20240306,155100,32993167350,35850,35850,35850,35850,0
|
|
20240306,155000,32993167350,35850,35850,35850,35850,0
|
|
20240306,154900,32993167350,35850,35850,35850,35850,0
|
|
20240306,154800,32993167350,35850,35850,35850,35850,0
|
|
20240306,154700,32993167350,35850,35850,35850,35850,0
|
|
20240306,154600,32993167350,35850,35850,35850,35850,0
|
|
20240306,154500,32993167350,35850,35850,35850,35850,0
|
|
20240306,154400,32993167350,35850,35850,35850,35850,0
|
|
20240306,154300,32993167350,35850,35850,35850,35850,0
|
|
20240306,154200,32993167350,35850,35850,35850,35850,0
|
|
20240306,154100,32993167350,35850,35850,35850,35850,0
|
|
20240306,154000,32993167350,35850,35850,35850,35850,0
|
|
20240306,153900,32993167350,35850,35850,35850,35850,0
|
|
20240306,153800,32993167350,35850,35850,35850,35850,0
|
|
20240306,153700,32993167350,35850,35850,35850,35850,0
|
|
20240306,153600,32993167350,35850,35850,35850,35850,0
|
|
20240306,153500,32993167350,35850,35850,35850,35850,0
|
|
20240306,153400,32993167350,35850,35850,35850,35850,0
|
|
20240306,153300,32993167350,35850,35850,35850,35850,0
|
|
20240306,153200,32993167350,35850,35850,35850,35850,0
|
|
20240306,153100,32993167350,35850,35850,35850,35850,0
|
|
20240306,153000,32993167350,35850,35850,35850,35850,13329
|
|
20240306,152900,32515322700,35750,35750,35750,35750,0
|
|
20240306,152800,32515322700,35750,35750,35750,35750,0
|
|
20240306,152700,32515322700,35750,35750,35750,35750,0
|
|
20240306,152600,32515322700,35750,35750,35750,35750,0
|
|
20240306,152500,32515322700,35750,35750,35750,35750,0
|
|
20240306,152400,32515322700,35750,35750,35750,35750,0
|
|
20240306,152300,32515322700,35750,35750,35750,35750,0
|
|
20240306,152200,32515322700,35750,35750,35750,35750,0
|
|
20240306,152100,32515322700,35750,35750,35750,35750,0
|
|
20240306,152000,32515322700,35750,35750,35750,35750,0
|
|
20240306,151900,32515322700,35750,35600,35750,35600,2967
|
|
20240306,151800,32409388650,35600,35800,35850,35600,6359
|
|
20240306,151700,32182413400,35800,35800,35850,35700,4035
|
|
20240306,151600,32038152200,35700,35950,35950,35700,3007
|
|
20240306,151500,31930445400,35950,35800,36050,35750,2517
|
|
20240306,151400,31840132700,35750,35950,36050,35750,14562
|
|
20240306,151300,31317456950,35950,36050,36100,35950,1977
|
|
20240306,151200,31246285650,36000,36000,36100,35900,2168
|
|
20240306,151100,31168235100,35950,36050,36150,35850,6847
|
|
20240306,151000,30921848600,36050,36150,36250,36050,5031
|
|
20240306,150900,30740012050,36150,36200,36200,36100,3306
|
|
20240306,150800,30620458100,36150,36200,36250,36150,3420
|
|
20240306,150700,30496676650,36150,36450,36450,36150,4541
|
|
20240306,150600,30331630550,36500,36450,36500,36350,3340
|
|
20240306,150500,30209924950,36450,36450,36500,36400,1467
|
|
20240306,150400,30156475250,36450,36450,36450,36400,1158
|
|
20240306,150300,30114297300,36450,36450,36500,36400,1753
|
|
20240306,150200,30050381200,36450,36400,36450,36350,2309
|
|
20240306,150100,29966326100,36400,36350,36500,36350,2414
|
|
20240306,150000,29878373150,36350,36350,36450,36300,2405
|
|
20240306,145900,29790847850,36250,36050,36350,36050,4666
|
|
20240306,145800,29621704550,36050,35950,36100,35750,17905
|
|
20240306,145700,28978397350,35950,36850,36900,35850,16737
|
|
20240306,145600,28370527000,36850,36950,36950,36750,2533
|
|
20240306,145500,28277166800,36950,36750,36950,36750,4473
|
|
20240306,145400,28112136950,36800,36750,36800,36650,2115
|
|
20240306,145300,28034495250,36750,36700,36800,36650,1994
|
|
20240306,145200,27961261100,36700,36650,36750,36650,2667
|
|
20240306,145100,27863391350,36650,36550,36800,36500,2235
|
|
20240306,145000,27781514250,36650,36650,36800,36450,7068
|
|
20240306,144900,27523237250,36750,37050,37100,36600,8774
|
|
20240306,144800,27200321450,37050,37100,37150,37000,4999
|
|
20240306,144700,27014763050,37100,36900,37100,36850,5859
|
|
20240306,144600,26797947050,36950,37000,37000,36850,3224
|
|
20240306,144500,26678870050,37000,36900,37000,36850,3490
|
|
20240306,144400,26549845750,36900,36900,36950,36800,5538
|
|
20240306,144300,26345590450,36900,36900,36950,36800,5418
|
|
20240306,144200,26145654450,36850,36900,36900,36850,1629
|
|
20240306,144100,26085591550,36900,36850,36950,36850,2367
|
|
20240306,144000,25998246100,36850,36900,36950,36850,2350
|
|
20240306,143900,25911577750,36850,37050,37050,36850,3992
|
|
20240306,143800,25764097200,37100,37200,37250,37050,6045
|
|
20240306,143700,25539889950,37200,37250,37250,37100,8034
|
|
20240306,143600,25241028100,37250,37150,37250,37150,3854
|
|
20240306,143500,25097645200,37150,37200,37300,37150,8393
|
|
20240306,143400,24785378300,37150,37150,37350,37000,11100
|
|
20240306,143300,24372344150,37050,37100,37150,36900,9225
|
|
20240306,143200,24030647850,37050,36850,37250,36700,41241
|
|
20240306,143100,22503383000,36850,36800,36850,36700,9583
|
|
20240306,143000,22150838400,36800,36700,36800,36700,4596
|
|
20240306,142900,21981993600,36650,36650,36700,36550,1309
|
|
20240306,142800,21934000250,36650,36650,36750,36500,6754
|
|
20240306,142700,21686414850,36700,36450,36700,36350,17531
|
|
20240306,142600,21045100400,36450,36400,36450,36350,598
|
|
20240306,142500,21023333650,36400,36400,36400,36350,189
|
|
20240306,142400,21016455800,36400,36350,36400,36350,366
|
|
20240306,142300,21003136550,36400,36350,36400,36350,442
|
|
20240306,142200,20987050450,36400,36350,36450,36350,431
|
|
20240306,142100,20971361950,36350,36400,36400,36350,609
|
|
20240306,142000,20949200250,36400,36450,36450,36350,715
|
|
20240306,141900,20923166350,36450,36400,36450,36400,1457
|
|
20240306,141800,20870062750,36400,36400,36400,36300,1534
|
|
20240306,141700,20814297200,36350,36400,36400,36300,455
|
|
20240306,141600,20797747900,36400,36450,36450,36350,2263
|
|
20240306,141500,20715422850,36450,36400,36450,36400,629
|
|
20240306,141400,20692514450,36450,36450,36450,36400,759
|
|
20240306,141300,20664851200,36450,36400,36450,36350,1513
|
|
20240306,141200,20609780450,36350,36300,36400,36300,1372
|
|
20240306,141100,20559897200,36300,36350,36350,36300,294
|
|
20240306,141000,20549218000,36350,36350,36400,36300,528
|
|
20240306,140900,20530026350,36350,36300,36350,36300,568
|
|
20240306,140800,20509386250,36350,36300,36350,36250,1859
|
|
20240306,140700,20441896500,36350,36350,36400,36250,984
|
|
20240306,140600,20406165750,36350,36300,36400,36250,811
|
|
20240306,140500,20376659450,36300,36250,36400,36250,1436
|
|
20240306,140400,20324474000,36300,36200,36300,36200,733
|
|
20240306,140300,20297908000,36200,36200,36200,36150,802
|
|
20240306,140200,20268875950,36200,36100,36200,36100,1257
|
|
20240306,140100,20223434250,36100,36100,36150,36100,1226
|
|
20240306,140000,20179133100,36050,36000,36100,36000,163
|
|
20240306,135900,20173256400,36050,36050,36050,36000,170
|
|
20240306,135800,20167132200,36050,36000,36050,36000,497
|
|
20240306,135700,20149224850,36000,36000,36000,35950,558
|
|
20240306,135600,20129156500,36000,36000,36050,35950,288
|
|
20240306,135500,20118787150,36000,36000,36100,36000,652
|
|
20240306,135400,20095294050,36050,36100,36100,36000,737
|
|
20240306,135300,20068729150,36050,36150,36150,36050,368
|
|
20240306,135200,20055447800,36100,36150,36150,36050,866
|
|
20240306,135100,20024188950,36150,36100,36150,36100,889
|
|
20240306,135000,19992094700,36150,36050,36150,36050,1001
|
|
20240306,134900,19955952450,36100,36050,36100,36050,96
|
|
20240306,134800,19952488750,36100,36100,36150,36050,723
|
|
20240306,134700,19926392450,36100,36100,36150,36000,718
|
|
20240306,134600,19900503100,36100,36150,36150,36000,176
|
|
20240306,134500,19894149600,36000,35900,36000,35900,2055
|
|
20240306,134400,19820234600,35950,35950,36000,35900,593
|
|
20240306,134300,19798922100,36000,35950,36050,35900,413
|
|
20240306,134200,19784070000,35850,35900,35950,35800,791
|
|
20240306,134100,19755681900,35850,35900,35950,35850,764
|
|
20240306,134000,19728266700,35850,36050,36050,35850,1246
|
|
20240306,133900,19683466450,36100,36100,36150,36000,798
|
|
20240306,133800,19654652100,36050,36050,36100,36050,163
|
|
20240306,133700,19648773650,36100,36050,36100,36050,553
|
|
20240306,133600,19628825650,36050,35900,36100,35900,513
|
|
20240306,133500,19610355350,35950,35900,36000,35900,364
|
|
20240306,133400,19597276900,36000,35950,36000,35850,870
|
|
20240306,133300,19566054000,36000,36100,36100,35750,16487
|
|
20240306,133200,18973869250,36100,36200,36200,36100,1653
|
|
20240306,133100,18914126600,36250,36200,36300,36150,1045
|
|
20240306,133000,18876301850,36250,36250,36250,36150,1277
|
|
20240306,132900,18830058800,36200,36250,36350,36200,2031
|
|
20240306,132800,18756392100,36300,36350,36350,36200,1119
|
|
20240306,132700,18715812950,36350,36350,36350,36250,1566
|
|
20240306,132600,18658991150,36300,36400,36450,36300,694
|
|
20240306,132500,18633743400,36450,36400,36450,36400,2014
|
|
20240306,132400,18560360700,36400,36400,36400,36300,1930
|
|
20240306,132300,18490139600,36350,36300,36400,36250,1026
|
|
20240306,132200,18452840600,36400,36350,36400,36300,659
|
|
20240306,132100,18428881450,36350,36250,36400,36200,1327
|
|
20240306,132000,18380740050,36250,36250,36300,36200,477
|
|
20240306,131900,18363446650,36300,36100,36350,36100,945
|
|
20240306,131800,18329201300,36100,36250,36350,36100,1785
|
|
20240306,131700,18264562850,36200,36300,36350,36150,812
|
|
20240306,131600,18235136300,36250,36150,36400,36100,1393
|
|
20240306,131500,18184707300,36150,36200,36300,36150,1859
|
|
20240306,131400,18117428300,36150,36300,36300,36150,1541
|
|
20240306,131300,18061604450,36300,36400,36400,36250,865
|
|
20240306,131200,18030178100,36450,36350,36450,36250,1347
|
|
20240306,131100,17981257700,36350,36250,36450,36250,2032
|
|
20240306,131000,17907429450,36300,36400,36400,36250,1666
|
|
20240306,130900,17846927250,36400,36400,36400,36250,923
|
|
20240306,130800,17813392200,36400,36400,36400,36250,1802
|
|
20240306,130700,17747932550,36400,36350,36450,36300,468
|
|
20240306,130600,17730907150,36400,36450,36450,36350,1285
|
|
20240306,130500,17684139550,36450,36350,36450,36350,1185
|
|
20240306,130400,17641010150,36400,36400,36500,36300,1009
|
|
20240306,130300,17604298100,36450,36400,36450,36300,1640
|
|
20240306,130200,17544613900,36350,36300,36400,36150,1479
|
|
20240306,130100,17490984200,36300,36400,36400,36250,1158
|
|
20240306,130000,17448937300,36400,36350,36450,36300,2792
|
|
20240306,125900,17347453000,36400,36350,36450,36350,1271
|
|
20240306,125800,17301215350,36350,36500,36550,36350,2311
|
|
20240306,125700,17217019850,36450,36550,36550,36400,3040
|
|
20240306,125600,17106108550,36550,36550,36600,36500,1329
|
|
20240306,125500,17057497150,36500,36550,36600,36500,2207
|
|
20240306,125400,16976824750,36550,36600,36600,36550,1214
|
|
20240306,125300,16932433650,36600,36600,36600,36500,1103
|
|
20240306,125200,16892076200,36600,36450,36600,36400,3762
|
|
20240306,125100,16754684800,36400,36650,36700,36400,6311
|
|
20240306,125000,16523960000,36650,36650,36800,36600,9275
|
|
20240306,124900,16183324350,36650,36600,36700,36550,7345
|
|
20240306,124800,15914278750,36600,36550,36650,36500,4235
|
|
20240306,124700,15759349000,36550,36600,36600,36450,5072
|
|
20240306,124600,15573995600,36600,36300,36750,36300,30612
|
|
20240306,124500,14457820950,36250,36100,36300,36100,9143
|
|
20240306,124400,14126724350,36150,36150,36150,36050,554
|
|
20240306,124300,14106706650,36150,36100,36150,36100,1279
|
|
20240306,124200,14060523350,36100,36150,36150,36100,513
|
|
20240306,124100,14041994250,36100,36100,36150,36000,954
|
|
20240306,124000,14007554750,36150,36150,36150,36000,604
|
|
20240306,123900,13985748550,36150,36000,36150,35950,4862
|
|
20240306,123800,13810410800,36000,36000,36000,36000,250
|
|
20240306,123700,13801410800,36000,35950,36000,35900,1481
|
|
20240306,123600,13748105700,36000,36000,36000,35950,457
|
|
20240306,123500,13731662500,36000,35950,36050,35950,2702
|
|
20240306,123400,13634387700,36000,35950,36000,35950,808
|
|
20240306,123300,13605328650,35950,36000,36000,35950,646
|
|
20240306,123200,13582092050,35900,35900,36000,35850,2753
|
|
20240306,123100,13483227100,35900,35900,35900,35850,131
|
|
20240306,123000,13478525000,35850,35850,35900,35800,258
|
|
20240306,122900,13469279150,35850,35750,35850,35650,380
|
|
20240306,122800,13455681250,35550,35850,35900,35550,2127
|
|
20240306,122700,13379674700,35850,35850,35950,35850,488
|
|
20240306,122600,13362176200,35900,35950,35950,35850,1330
|
|
20240306,122500,13314379350,35950,35900,36000,35900,2010
|
|
20240306,122400,13242147500,35900,35900,35900,35900,410
|
|
20240306,122300,13227428500,35900,35900,35950,35850,1609
|
|
20240306,122200,13169665800,35900,35800,35900,35800,2766
|
|
20240306,122100,13070561550,35750,35750,35800,35750,910
|
|
20240306,122000,13038028200,35750,35800,35800,35750,121
|
|
20240306,121900,13033700300,35750,35750,35800,35750,52
|
|
20240306,121800,13031840800,35800,35800,35800,35750,433
|
|
20240306,121700,13016353550,35800,35700,35800,35700,850
|
|
20240306,121600,12985966250,35700,35650,35750,35650,1199
|
|
20240306,121500,12943162550,35700,35700,35700,35650,300
|
|
20240306,121400,12932460750,35700,35650,35700,35600,70
|
|
20240306,121300,12929965250,35650,35650,35650,35600,148
|
|
20240306,121200,12924692800,35650,35650,35650,35600,22
|
|
20240306,121100,12923909000,35650,35650,35700,35600,1137
|
|
20240306,121000,12883415650,35700,35650,35700,35600,335
|
|
20240306,120900,12871473250,35650,35600,35650,35600,479
|
|
20240306,120800,12854400750,35600,35650,35650,35600,135
|
|
20240306,120700,12849590250,35650,35650,35700,35600,92
|
|
20240306,120600,12846310250,35700,35650,35700,35600,205
|
|
20240306,120500,12838999450,35600,35650,35650,35550,57
|
|
20240306,120400,12836970900,35650,35550,35650,35550,122
|
|
20240306,120300,12832631600,35550,35600,35650,35550,600
|
|
20240306,120200,12811271800,35600,35600,35600,35550,281
|
|
20240306,120100,12801280550,35600,35600,35600,35550,85
|
|
20240306,120000,12798255500,35550,35450,35550,35450,291
|
|
20240306,115900,12787918050,35450,35450,35600,35450,785
|
|
20240306,115800,12760082150,35550,35500,35550,35400,1099
|
|
20240306,115700,12721128950,35500,35550,35600,35500,777
|
|
20240306,115600,12693532700,35550,35600,35600,35500,450
|
|
20240306,115500,12677546300,35550,35550,35600,35550,77
|
|
20240306,115400,12674808300,35600,35600,35650,35550,594
|
|
20240306,115300,12653688150,35550,35650,35750,35550,2740
|
|
20240306,115200,12556118600,35650,35700,35750,35650,1130
|
|
20240306,115100,12515797400,35750,35650,35750,35650,608
|
|
20240306,115000,12494103500,35650,35650,35700,35650,193
|
|
20240306,114900,12487220300,35700,35700,35700,35650,144
|
|
20240306,114800,12482082000,35650,35700,35700,35650,154
|
|
20240306,114700,12476587650,35650,35700,35700,35650,463
|
|
20240306,114600,12460065000,35700,35700,35750,35650,439
|
|
20240306,114500,12444393700,35750,35750,35750,35700,667
|
|
20240306,114400,12420566550,35750,35700,35750,35700,902
|
|
20240306,114300,12388364950,35750,35700,35750,35700,146
|
|
20240306,114200,12383149300,35700,35750,35800,35700,413
|
|
20240306,114100,12368386100,35750,35800,35800,35750,1511
|
|
20240306,114000,12314361300,35800,35800,35800,35750,497
|
|
20240306,113900,12296571050,35800,35900,35900,35800,921
|
|
20240306,113800,12263586350,35850,35850,35900,35850,197
|
|
20240306,113700,12256522400,35900,35800,35900,35800,341
|
|
20240306,113600,12244307950,35800,35750,35800,35750,294
|
|
20240306,113500,12233797400,35750,35700,35750,35700,104
|
|
20240306,113400,12230083000,35700,35750,35800,35700,324
|
|
20240306,113300,12218514900,35700,35750,35800,35700,62
|
|
20240306,113200,12216298700,35700,35700,35800,35700,135
|
|
20240306,113100,12211475250,35700,35750,35850,35700,494
|
|
20240306,113000,12193820100,35800,35800,35800,35750,347
|
|
20240306,112900,12181407550,35800,35750,35800,35700,105
|
|
20240306,112800,12177655650,35750,35750,35750,35700,201
|
|
20240306,112700,12170474700,35700,35700,35750,35700,782
|
|
20240306,112600,12142555750,35700,35850,35850,35700,2178
|
|
20240306,112500,12064682300,35850,35850,35850,35800,446
|
|
20240306,112400,12048699050,35850,35900,35900,35800,486
|
|
20240306,112300,12031276700,35900,35950,35950,35900,509
|
|
20240306,112200,12012995700,35950,35850,35950,35850,246
|
|
20240306,112100,12004163300,35900,35800,35900,35800,793
|
|
20240306,112000,11975766450,35800,35850,35850,35800,958
|
|
20240306,111900,11941447750,35850,35800,35900,35800,915
|
|
20240306,111800,11908675700,35800,35850,35900,35800,148
|
|
20240306,111700,11903372550,35850,35900,35900,35800,652
|
|
20240306,111600,11879989100,35900,35850,35900,35800,393
|
|
20240306,111500,11865910100,35850,35850,35850,35800,205
|
|
20240306,111400,11858565650,35850,35900,35900,35850,330
|
|
20240306,111300,11846733600,35850,35900,35900,35850,74
|
|
20240306,111200,11844079100,35900,35900,35900,35850,216
|
|
20240306,111100,11836333500,35900,35850,35950,35850,2091
|
|
20240306,111000,11761263200,35900,35850,35900,35800,1747
|
|
20240306,110900,11698631300,35800,35800,35800,35750,428
|
|
20240306,110800,11683311650,35800,35750,35800,35750,259
|
|
20240306,110700,11674040000,35750,35850,35850,35750,895
|
|
20240306,110600,11642006500,35850,35850,35900,35800,613
|
|
20240306,110500,11620038050,35900,35850,35900,35800,2246
|
|
20240306,110400,11539596550,35850,35800,35900,35800,4962
|
|
20240306,110300,11361858950,35800,35700,35800,35600,1443
|
|
20240306,110200,11310322250,35600,35650,35700,35600,104
|
|
20240306,110100,11306614850,35600,35500,35600,35500,1408
|
|
20240306,110000,11256538500,35600,35500,35600,35500,548
|
|
20240306,105900,11237067450,35500,35500,35500,35500,314
|
|
20240306,105800,11225920450,35450,35450,35550,35450,2165
|
|
20240306,105700,11149071750,35450,35450,35500,35450,255
|
|
20240306,105600,11140029850,35450,35450,35500,35450,143
|
|
20240306,105500,11134958300,35450,35450,35500,35450,374
|
|
20240306,105400,11121698550,35450,35500,35550,35450,414
|
|
20240306,105300,11107016300,35550,35500,35550,35450,939
|
|
20240306,105200,11073666350,35500,35500,35550,35450,911
|
|
20240306,105100,11041326150,35500,35450,35500,35450,567
|
|
20240306,105000,11021209750,35450,35450,35450,35400,576
|
|
20240306,104900,11000798400,35450,35450,35500,35400,1170
|
|
20240306,104800,10959319000,35450,35400,35450,35350,2905
|
|
20240306,104700,10856473100,35450,35500,35600,35400,2469
|
|
20240306,104600,10768908550,35600,35550,35600,35550,302
|
|
20240306,104500,10758169250,35600,35500,35600,35500,302
|
|
20240306,104400,10747427350,35550,35700,35700,35500,775
|
|
20240306,104300,10719825250,35700,35650,35700,35650,672
|
|
20240306,104200,10695847650,35700,35550,35700,35500,1769
|
|
20240306,104100,10632825650,35550,35450,35550,35450,960
|
|
20240306,104000,10598767400,35550,35450,35550,35450,452
|
|
20240306,103900,10582733450,35500,35500,35550,35500,1577
|
|
20240306,103800,10526749150,35500,35600,35650,35500,1539
|
|
20240306,103700,10472027500,35650,35600,35650,35550,1087
|
|
20240306,103600,10433331150,35650,35650,35700,35600,1169
|
|
20240306,103500,10391679650,35700,35650,35750,35650,1305
|
|
20240306,103400,10345119500,35650,35650,35700,35650,561
|
|
20240306,103300,10325118800,35650,35700,35700,35650,358
|
|
20240306,103200,10312351750,35700,35600,35700,35600,422
|
|
20240306,103100,10297304800,35600,35700,35750,35600,1360
|
|
20240306,103000,10248809300,35650,35800,35800,35650,312
|
|
20240306,102900,10237681000,35750,35750,35800,35700,1683
|
|
20240306,102800,10177534850,35800,35800,35850,35800,1164
|
|
20240306,102700,10135856250,35850,35800,35850,35750,565
|
|
20240306,102600,10115631650,35800,35700,35800,35650,2395
|
|
20240306,102500,10030082000,35700,35650,35750,35650,1630
|
|
20240306,102400,9971916750,35650,35750,35800,35650,993
|
|
20240306,102300,9936457900,35800,35750,35800,35700,1294
|
|
20240306,102200,9890196450,35800,35750,35800,35750,806
|
|
20240306,102100,9861366500,35750,35800,35850,35750,1463
|
|
20240306,102000,9809003400,35850,35900,35900,35800,779
|
|
20240306,101900,9781064550,35900,36000,36000,35850,1447
|
|
20240306,101800,9729079050,36000,35950,36050,35950,1606
|
|
20240306,101700,9671287900,36000,36000,36000,35950,835
|
|
20240306,101600,9641235400,35950,36100,36100,35950,5244
|
|
20240306,101500,9452409350,36000,35950,36100,35900,5834
|
|
20240306,101400,9242264600,35900,35800,35950,35800,4914
|
|
20240306,101300,9065998150,35800,35800,35850,35750,2149
|
|
20240306,101200,8989091350,35800,35850,35850,35800,934
|
|
20240306,101100,8955632500,35800,35850,35850,35800,1830
|
|
20240306,101000,8890080050,35850,35800,35900,35800,1931
|
|
20240306,100900,8820865450,35800,35700,35800,35700,475
|
|
20240306,100800,8803875200,35700,35700,35700,35650,1333
|
|
20240306,100700,8756300850,35700,35600,35700,35600,764
|
|
20240306,100600,8729051250,35600,35600,35600,35550,292
|
|
20240306,100500,8718661150,35600,35650,35650,35550,907
|
|
20240306,100400,8686371900,35600,35650,35650,35600,1171
|
|
20240306,100300,8644657500,35600,35600,35700,35600,294
|
|
20240306,100200,8634178400,35650,35650,35700,35600,1491
|
|
20240306,100100,8581050650,35650,35750,35750,35650,1478
|
|
20240306,100000,8528330700,35800,35800,35800,35700,1142
|
|
20240306,095900,8487486300,35800,35750,35800,35700,795
|
|
20240306,095800,8459062400,35700,35750,35800,35550,1451
|
|
20240306,095700,8407223250,35750,35600,35750,35400,2533
|
|
20240306,095600,8317070300,35500,35450,35650,35450,725
|
|
20240306,095500,8291279900,35450,35600,35700,35450,1755
|
|
20240306,095400,8228932750,35750,35550,35750,35550,1543
|
|
20240306,095300,8173899600,35550,35800,35900,35550,4010
|
|
20240306,095200,8030600350,35800,35900,36000,35800,4203
|
|
20240306,095100,7879853750,35900,36000,36050,35900,4813
|
|
20240306,095000,7706644950,36000,35800,36000,35750,7016
|
|
20240306,094900,7454634350,35850,35800,35900,35700,2870
|
|
20240306,094800,7351862800,35800,35750,35800,35700,2096
|
|
20240306,094700,7276883250,35750,35700,35800,35600,4741
|
|
20240306,094600,7107755700,35700,35750,35750,35600,1558
|
|
20240306,094500,7052189000,35750,35650,35800,35600,3528
|
|
20240306,094400,6926170000,35550,35600,35700,35550,4320
|
|
20240306,094300,6772360150,35600,35450,35650,35400,2770
|
|
20240306,094200,6673883300,35450,35400,35500,35350,1043
|
|
20240306,094100,6636938750,35350,35400,35500,35300,1818
|
|
20240306,094000,6572641950,35450,35450,35550,35400,2190
|
|
20240306,093900,6494914000,35450,35350,35450,35250,1236
|
|
20240306,093800,6451283900,35300,35200,35400,35200,1842
|
|
20240306,093700,6386254100,35300,35100,35350,35100,2864
|
|
20240306,093600,6285430350,35100,35200,35200,35100,2283
|
|
20240306,093500,6205194950,35150,35150,35200,35150,1127
|
|
20240306,093400,6165559400,35200,35200,35200,35150,817
|
|
20240306,093300,6136806450,35150,35050,35200,35050,1110
|
|
20240306,093200,6097846500,35050,35100,35100,35050,582
|
|
20240306,093100,6077434550,35050,35150,35200,35000,3732
|
|
20240306,093000,5946562400,35200,35200,35200,35150,571
|
|
20240306,092900,5926486850,35150,35250,35250,35050,4049
|
|
20240306,092800,5784141150,35350,35200,35400,35150,3889
|
|
20240306,092700,5647155350,35200,35100,35200,35050,1325
|
|
20240306,092600,5600605050,35050,34900,35100,34900,8482
|
|
20240306,092500,5304130550,34900,35000,35150,34900,4243
|
|
20240306,092400,5155529650,35050,34950,35100,34900,1798
|
|
20240306,092300,5092646750,34950,35100,35100,34850,2035
|
|
20240306,092200,5021548600,35000,34850,35000,34800,715
|
|
20240306,092100,4996586500,34850,34850,35000,34800,2194
|
|
20240306,092000,4920080400,34850,35000,35000,34750,8623
|
|
20240306,091900,4619740800,34950,34850,35000,34850,2285
|
|
20240306,091800,4540041700,34950,35100,35150,34850,7751
|
|
20240306,091700,4268901700,35150,35100,35150,35000,1327
|
|
20240306,091600,4222375150,35000,35500,35500,35000,7787
|
|
20240306,091500,3948490750,35450,35350,35600,35300,1207
|
|
20240306,091400,3905709400,35350,35100,35500,35100,3235
|
|
20240306,091300,3791743000,35150,35100,35150,35100,1253
|
|
20240306,091200,3747723850,35100,35050,35150,34950,4441
|
|
20240306,091100,3592248050,35050,35350,35350,35000,11687
|
|
20240306,091000,3181508250,35350,35400,35500,35350,3902
|
|
20240306,090900,3043352800,35450,35500,35550,35200,6937
|
|
20240306,090800,2797587250,35500,35750,35750,35500,6007
|
|
20240306,090700,2583486850,35700,35950,35950,35700,5703
|
|
20240306,090600,2379219650,35950,36150,36200,35900,9796
|
|
20240306,090500,2025489350,36200,36050,36200,35800,10539
|
|
20240306,090400,1645931950,36050,35800,36100,35800,12287
|
|
20240306,090300,1203745800,35800,35700,35800,35600,4495
|
|
20240306,090200,1043097200,35750,35150,35750,35100,10923
|
|
20240306,090100,655741350,35200,35200,35350,35150,3719
|
|
20240306,090000,524805750,35200,35400,35400,35100,14797
|