625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,192100,25778015600,35500,35500,35500,35500,0
|
|
20240307,192000,25778015600,35500,35500,35500,35500,0
|
|
20240307,191900,25778015600,35500,35500,35500,35500,0
|
|
20240307,191800,25778015600,35500,35500,35500,35500,0
|
|
20240307,191700,25778015600,35500,35500,35500,35500,0
|
|
20240307,191600,25778015600,35500,35500,35500,35500,0
|
|
20240307,191500,25778015600,35500,35500,35500,35500,0
|
|
20240307,191400,25778015600,35500,35500,35500,35500,0
|
|
20240307,191300,25778015600,35500,35500,35500,35500,0
|
|
20240307,191200,25778015600,35500,35500,35500,35500,0
|
|
20240307,191100,25778015600,35500,35500,35500,35500,0
|
|
20240307,191000,25778015600,35500,35500,35500,35500,0
|
|
20240307,190900,25778015600,35500,35500,35500,35500,0
|
|
20240307,190800,25778015600,35500,35500,35500,35500,0
|
|
20240307,190700,25778015600,35500,35500,35500,35500,0
|
|
20240307,190600,25778015600,35500,35500,35500,35500,0
|
|
20240307,190500,25778015600,35500,35500,35500,35500,0
|
|
20240307,190400,25778015600,35500,35500,35500,35500,0
|
|
20240307,190300,25778015600,35500,35500,35500,35500,0
|
|
20240307,190200,25778015600,35500,35500,35500,35500,0
|
|
20240307,190100,25778015600,35500,35500,35500,35500,0
|
|
20240307,190000,25778015600,35500,35500,35500,35500,0
|
|
20240307,185900,25778015600,35500,35500,35500,35500,0
|
|
20240307,185800,25778015600,35500,35500,35500,35500,0
|
|
20240307,185700,25778015600,35500,35500,35500,35500,0
|
|
20240307,185600,25778015600,35500,35500,35500,35500,0
|
|
20240307,185500,25778015600,35500,35500,35500,35500,0
|
|
20240307,185400,25778015600,35500,35500,35500,35500,0
|
|
20240307,185300,25778015600,35500,35500,35500,35500,0
|
|
20240307,185200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,185100,25778015600,35500,35500,35500,35500,0
|
|
20240307,185000,25778015600,35500,35500,35500,35500,0
|
|
20240307,184900,25778015600,35500,35500,35500,35500,0
|
|
20240307,184800,25778015600,35500,35500,35500,35500,0
|
|
20240307,184700,25778015600,35500,35500,35500,35500,0
|
|
20240307,184600,25778015600,35500,35500,35500,35500,0
|
|
20240307,184500,25778015600,35500,35500,35500,35500,0
|
|
20240307,184400,25778015600,35500,35500,35500,35500,0
|
|
20240307,184300,25778015600,35500,35500,35500,35500,0
|
|
20240307,184200,25778015600,35500,35500,35500,35500,0
|
|
20240307,184100,25778015600,35500,35500,35500,35500,0
|
|
20240307,184000,25778015600,35500,35500,35500,35500,0
|
|
20240307,183900,25778015600,35500,35500,35500,35500,0
|
|
20240307,183800,25778015600,35500,35500,35500,35500,0
|
|
20240307,183700,25778015600,35500,35500,35500,35500,0
|
|
20240307,183600,25778015600,35500,35500,35500,35500,0
|
|
20240307,183500,25778015600,35500,35500,35500,35500,0
|
|
20240307,183400,25778015600,35500,35500,35500,35500,0
|
|
20240307,183300,25778015600,35500,35500,35500,35500,0
|
|
20240307,183200,25778015600,35500,35500,35500,35500,0
|
|
20240307,183100,25778015600,35500,35500,35500,35500,0
|
|
20240307,183000,25778015600,35500,35500,35500,35500,0
|
|
20240307,182900,25778015600,35500,35500,35500,35500,0
|
|
20240307,182800,25778015600,35500,35500,35500,35500,0
|
|
20240307,182700,25778015600,35500,35500,35500,35500,0
|
|
20240307,182600,25778015600,35500,35500,35500,35500,0
|
|
20240307,182500,25778015600,35500,35500,35500,35500,0
|
|
20240307,182400,25778015600,35500,35500,35500,35500,0
|
|
20240307,182300,25778015600,35500,35500,35500,35500,0
|
|
20240307,182200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,182100,25778015600,35500,35500,35500,35500,0
|
|
20240307,182000,25778015600,35500,35500,35500,35500,0
|
|
20240307,181900,25778015600,35500,35500,35500,35500,0
|
|
20240307,181800,25778015600,35500,35500,35500,35500,0
|
|
20240307,181700,25778015600,35500,35500,35500,35500,0
|
|
20240307,181600,25778015600,35500,35500,35500,35500,0
|
|
20240307,181500,25778015600,35500,35500,35500,35500,0
|
|
20240307,181400,25778015600,35500,35500,35500,35500,0
|
|
20240307,181300,25778015600,35500,35500,35500,35500,0
|
|
20240307,181200,25778015600,35500,35500,35500,35500,0
|
|
20240307,181100,25778015600,35500,35500,35500,35500,0
|
|
20240307,181000,25778015600,35500,35500,35500,35500,0
|
|
20240307,180900,25778015600,35500,35500,35500,35500,0
|
|
20240307,180800,25778015600,35500,35500,35500,35500,0
|
|
20240307,180700,25778015600,35500,35500,35500,35500,0
|
|
20240307,180600,25778015600,35500,35500,35500,35500,0
|
|
20240307,180500,25778015600,35500,35500,35500,35500,0
|
|
20240307,180400,25778015600,35500,35500,35500,35500,0
|
|
20240307,180300,25778015600,35500,35500,35500,35500,0
|
|
20240307,180200,25778015600,35500,35500,35500,35500,0
|
|
20240307,180100,25778015600,35500,35500,35500,35500,0
|
|
20240307,180000,25778015600,35500,35500,35500,35500,0
|
|
20240307,175900,25778015600,35500,35500,35500,35500,0
|
|
20240307,175800,25778015600,35500,35500,35500,35500,0
|
|
20240307,175700,25778015600,35500,35500,35500,35500,0
|
|
20240307,175600,25778015600,35500,35500,35500,35500,0
|
|
20240307,175500,25778015600,35500,35500,35500,35500,0
|
|
20240307,175400,25778015600,35500,35500,35500,35500,0
|
|
20240307,175300,25778015600,35500,35500,35500,35500,0
|
|
20240307,175200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,175100,25778015600,35500,35500,35500,35500,0
|
|
20240307,175000,25778015600,35500,35500,35500,35500,0
|
|
20240307,174900,25778015600,35500,35500,35500,35500,0
|
|
20240307,174800,25778015600,35500,35500,35500,35500,0
|
|
20240307,174700,25778015600,35500,35500,35500,35500,0
|
|
20240307,174600,25778015600,35500,35500,35500,35500,0
|
|
20240307,174500,25778015600,35500,35500,35500,35500,0
|
|
20240307,174400,25778015600,35500,35500,35500,35500,0
|
|
20240307,174300,25778015600,35500,35500,35500,35500,0
|
|
20240307,174200,25778015600,35500,35500,35500,35500,0
|
|
20240307,174100,25778015600,35500,35500,35500,35500,0
|
|
20240307,174000,25778015600,35500,35500,35500,35500,0
|
|
20240307,173900,25778015600,35500,35500,35500,35500,0
|
|
20240307,173800,25778015600,35500,35500,35500,35500,0
|
|
20240307,173700,25778015600,35500,35500,35500,35500,0
|
|
20240307,173600,25778015600,35500,35500,35500,35500,0
|
|
20240307,173500,25778015600,35500,35500,35500,35500,0
|
|
20240307,173400,25778015600,35500,35500,35500,35500,0
|
|
20240307,173300,25778015600,35500,35500,35500,35500,0
|
|
20240307,173200,25778015600,35500,35500,35500,35500,0
|
|
20240307,173100,25778015600,35500,35500,35500,35500,0
|
|
20240307,173000,25778015600,35500,35500,35500,35500,0
|
|
20240307,172900,25778015600,35500,35500,35500,35500,0
|
|
20240307,172800,25778015600,35500,35500,35500,35500,0
|
|
20240307,172700,25778015600,35500,35500,35500,35500,0
|
|
20240307,172600,25778015600,35500,35500,35500,35500,0
|
|
20240307,172500,25778015600,35500,35500,35500,35500,0
|
|
20240307,172400,25778015600,35500,35500,35500,35500,0
|
|
20240307,172300,25778015600,35500,35500,35500,35500,0
|
|
20240307,172200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,172100,25778015600,35500,35500,35500,35500,0
|
|
20240307,172000,25778015600,35500,35500,35500,35500,0
|
|
20240307,171900,25778015600,35500,35500,35500,35500,0
|
|
20240307,171800,25778015600,35500,35500,35500,35500,0
|
|
20240307,171700,25778015600,35500,35500,35500,35500,0
|
|
20240307,171600,25778015600,35500,35500,35500,35500,0
|
|
20240307,171500,25778015600,35500,35500,35500,35500,0
|
|
20240307,171400,25778015600,35500,35500,35500,35500,0
|
|
20240307,171300,25778015600,35500,35500,35500,35500,0
|
|
20240307,171200,25778015600,35500,35500,35500,35500,0
|
|
20240307,171100,25778015600,35500,35500,35500,35500,0
|
|
20240307,171000,25778015600,35500,35500,35500,35500,0
|
|
20240307,170900,25778015600,35500,35500,35500,35500,0
|
|
20240307,170800,25778015600,35500,35500,35500,35500,0
|
|
20240307,170700,25778015600,35500,35500,35500,35500,0
|
|
20240307,170600,25778015600,35500,35500,35500,35500,0
|
|
20240307,170500,25778015600,35500,35500,35500,35500,0
|
|
20240307,170400,25778015600,35500,35500,35500,35500,0
|
|
20240307,170300,25778015600,35500,35500,35500,35500,0
|
|
20240307,170200,25778015600,35500,35500,35500,35500,0
|
|
20240307,170100,25778015600,35500,35500,35500,35500,0
|
|
20240307,170000,25778015600,35500,35500,35500,35500,0
|
|
20240307,165900,25778015600,35500,35500,35500,35500,0
|
|
20240307,165800,25778015600,35500,35500,35500,35500,0
|
|
20240307,165700,25778015600,35500,35500,35500,35500,0
|
|
20240307,165600,25778015600,35500,35500,35500,35500,0
|
|
20240307,165500,25778015600,35500,35500,35500,35500,0
|
|
20240307,165400,25778015600,35500,35500,35500,35500,0
|
|
20240307,165300,25778015600,35500,35500,35500,35500,0
|
|
20240307,165200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,165100,25778015600,35500,35500,35500,35500,0
|
|
20240307,165000,25778015600,35500,35500,35500,35500,0
|
|
20240307,164900,25778015600,35500,35500,35500,35500,0
|
|
20240307,164800,25778015600,35500,35500,35500,35500,0
|
|
20240307,164700,25778015600,35500,35500,35500,35500,0
|
|
20240307,164600,25778015600,35500,35500,35500,35500,0
|
|
20240307,164500,25778015600,35500,35500,35500,35500,0
|
|
20240307,164400,25778015600,35500,35500,35500,35500,0
|
|
20240307,164300,25778015600,35500,35500,35500,35500,0
|
|
20240307,164200,25778015600,35500,35500,35500,35500,0
|
|
20240307,164100,25778015600,35500,35500,35500,35500,0
|
|
20240307,164000,25778015600,35500,35500,35500,35500,0
|
|
20240307,163900,25778015600,35500,35500,35500,35500,0
|
|
20240307,163800,25778015600,35500,35500,35500,35500,0
|
|
20240307,163700,25778015600,35500,35500,35500,35500,0
|
|
20240307,163600,25778015600,35500,35500,35500,35500,0
|
|
20240307,163500,25778015600,35500,35500,35500,35500,0
|
|
20240307,163400,25778015600,35500,35500,35500,35500,0
|
|
20240307,163300,25778015600,35500,35500,35500,35500,0
|
|
20240307,163200,25778015600,35500,35500,35500,35500,0
|
|
20240307,163100,25778015600,35500,35500,35500,35500,0
|
|
20240307,163000,25778015600,35500,35500,35500,35500,0
|
|
20240307,162900,25778015600,35500,35500,35500,35500,0
|
|
20240307,162800,25778015600,35500,35500,35500,35500,0
|
|
20240307,162700,25778015600,35500,35500,35500,35500,0
|
|
20240307,162600,25778015600,35500,35500,35500,35500,0
|
|
20240307,162500,25778015600,35500,35500,35500,35500,0
|
|
20240307,162400,25778015600,35500,35500,35500,35500,0
|
|
20240307,162300,25778015600,35500,35500,35500,35500,0
|
|
20240307,162200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,162100,25778015600,35500,35500,35500,35500,0
|
|
20240307,162000,25778015600,35500,35500,35500,35500,0
|
|
20240307,161900,25778015600,35500,35500,35500,35500,0
|
|
20240307,161800,25778015600,35500,35500,35500,35500,0
|
|
20240307,161700,25778015600,35500,35500,35500,35500,0
|
|
20240307,161600,25778015600,35500,35500,35500,35500,0
|
|
20240307,161500,25778015600,35500,35500,35500,35500,0
|
|
20240307,161400,25778015600,35500,35500,35500,35500,0
|
|
20240307,161300,25778015600,35500,35500,35500,35500,0
|
|
20240307,161200,25778015600,35500,35500,35500,35500,0
|
|
20240307,161100,25778015600,35500,35500,35500,35500,0
|
|
20240307,161000,25778015600,35500,35500,35500,35500,0
|
|
20240307,160900,25778015600,35500,35500,35500,35500,0
|
|
20240307,160800,25778015600,35500,35500,35500,35500,0
|
|
20240307,160700,25778015600,35500,35500,35500,35500,0
|
|
20240307,160600,25778015600,35500,35500,35500,35500,0
|
|
20240307,160500,25778015600,35500,35500,35500,35500,0
|
|
20240307,160400,25778015600,35500,35500,35500,35500,0
|
|
20240307,160300,25778015600,35500,35500,35500,35500,0
|
|
20240307,160200,25778015600,35500,35500,35500,35500,0
|
|
20240307,160100,25778015600,35500,35500,35500,35500,0
|
|
20240307,160000,25778015600,35500,35500,35500,35500,0
|
|
20240307,155900,25778015600,35500,35500,35500,35500,0
|
|
20240307,155800,25778015600,35500,35500,35500,35500,0
|
|
20240307,155700,25778015600,35500,35500,35500,35500,0
|
|
20240307,155600,25778015600,35500,35500,35500,35500,0
|
|
20240307,155500,25778015600,35500,35500,35500,35500,0
|
|
20240307,155400,25778015600,35500,35500,35500,35500,0
|
|
20240307,155300,25778015600,35500,35500,35500,35500,0
|
|
20240307,155200,25778015600,35500,35500,35500,35500,5504
|
|
20240307,155100,25778015600,35500,35500,35500,35500,0
|
|
20240307,155000,25778015600,35500,35500,35500,35500,0
|
|
20240307,154900,25778015600,35500,35500,35500,35500,0
|
|
20240307,154800,25778015600,35500,35500,35500,35500,0
|
|
20240307,154700,25778015600,35500,35500,35500,35500,0
|
|
20240307,154600,25778015600,35500,35500,35500,35500,0
|
|
20240307,154500,25778015600,35500,35500,35500,35500,0
|
|
20240307,154400,25778015600,35500,35500,35500,35500,0
|
|
20240307,154300,25778015600,35500,35500,35500,35500,0
|
|
20240307,154200,25778015600,35500,35500,35500,35500,0
|
|
20240307,154100,25778015600,35500,35500,35500,35500,0
|
|
20240307,154000,25778015600,35500,35500,35500,35500,0
|
|
20240307,153900,25778015600,35500,35500,35500,35500,0
|
|
20240307,153800,25778015600,35500,35500,35500,35500,0
|
|
20240307,153700,25778015600,35500,35500,35500,35500,0
|
|
20240307,153600,25778015600,35500,35500,35500,35500,0
|
|
20240307,153500,25778015600,35500,35500,35500,35500,0
|
|
20240307,153400,25778015600,35500,35500,35500,35500,0
|
|
20240307,153300,25778015600,35500,35500,35500,35500,0
|
|
20240307,153200,25778015600,35500,35500,35500,35500,0
|
|
20240307,153100,25778015600,35500,35500,35500,35500,0
|
|
20240307,153000,25778015600,35500,35500,35500,35500,5504
|
|
20240307,152900,25582623600,35550,35550,35550,35550,0
|
|
20240307,152800,25582623600,35550,35550,35550,35550,0
|
|
20240307,152700,25582623600,35550,35550,35550,35550,0
|
|
20240307,152600,25582623600,35550,35550,35550,35550,0
|
|
20240307,152500,25582623600,35550,35550,35550,35550,0
|
|
20240307,152400,25582623600,35550,35550,35550,35550,0
|
|
20240307,152300,25582623600,35550,35550,35550,35550,0
|
|
20240307,152200,25582623600,35550,35550,35550,35550,0
|
|
20240307,152100,25582623600,35550,35550,35550,35550,0
|
|
20240307,152000,25582623600,35550,35550,35550,35550,0
|
|
20240307,151900,25582623600,35550,35650,35650,35500,1472
|
|
20240307,151800,25530302550,35600,35650,35650,35600,601
|
|
20240307,151700,25508888650,35650,35650,35700,35600,1199
|
|
20240307,151600,25466137750,35650,35700,35700,35600,640
|
|
20240307,151500,25443337000,35700,35550,35700,35500,732
|
|
20240307,151400,25417285600,35600,35500,35600,35500,905
|
|
20240307,151300,25385101400,35450,35650,35650,35450,2218
|
|
20240307,151200,25306321450,35650,35600,35700,35550,593
|
|
20240307,151100,25285196900,35600,35800,35800,35550,425
|
|
20240307,151000,25270055500,35800,35850,35850,35600,2643
|
|
20240307,150900,25175585700,35850,35850,35900,35800,1235
|
|
20240307,150800,25131282650,35800,35850,35900,35800,1355
|
|
20240307,150700,25082707750,35900,35800,35950,35750,1819
|
|
20240307,150600,25017428300,35750,35600,35800,35550,2553
|
|
20240307,150500,24926428400,35600,35550,35650,35500,1058
|
|
20240307,150400,24888819050,35550,35700,35750,35500,3037
|
|
20240307,150300,24780800700,35700,35800,35800,35600,299
|
|
20240307,150200,24770147300,35600,35700,35800,35550,1957
|
|
20240307,150100,24700407050,35850,35850,35850,35700,2551
|
|
20240307,150000,24609154450,35900,35900,35950,35750,3610
|
|
20240307,145900,24479707300,35900,35950,36050,35900,1394
|
|
20240307,145800,24429553600,35950,35950,36050,35900,2327
|
|
20240307,145700,24345896300,35950,36000,36100,35900,655
|
|
20240307,145600,24322316300,36150,36100,36150,35950,2309
|
|
20240307,145500,24239039250,36100,35950,36150,35950,1826
|
|
20240307,145400,24173288350,36000,35850,36000,35850,1494
|
|
20240307,145300,24119574400,35900,35950,35950,35850,830
|
|
20240307,145200,24089779500,35950,35900,36000,35850,2431
|
|
20240307,145100,24002428950,35850,36000,36000,35850,1882
|
|
20240307,145000,23934869650,36000,36000,36100,35900,1751
|
|
20240307,144900,23871812450,36000,35900,36000,35900,827
|
|
20240307,144800,23842084900,35900,35950,36000,35900,786
|
|
20240307,144700,23813821950,36000,35950,36000,35900,898
|
|
20240307,144600,23781541150,35950,35850,36000,35800,670
|
|
20240307,144500,23757495500,35900,35950,36000,35850,1737
|
|
20240307,144400,23695169200,36000,36150,36150,35850,678
|
|
20240307,144300,23670798800,36200,35950,36250,35900,4181
|
|
20240307,144200,23520068600,36000,35950,36000,35850,779
|
|
20240307,144100,23492085100,35950,36000,36000,35900,1759
|
|
20240307,144000,23428853200,36000,35900,36000,35850,1391
|
|
20240307,143900,23378893600,35900,35800,35900,35800,1036
|
|
20240307,143800,23341723500,35850,35800,35900,35800,1111
|
|
20240307,143700,23301904050,35800,35750,35900,35650,1572
|
|
20240307,143600,23245713400,35750,35800,35800,35650,1857
|
|
20240307,143500,23179360450,35750,35800,35900,35700,726
|
|
20240307,143400,23153390850,35800,35850,35850,35700,1084
|
|
20240307,143300,23114624950,35850,35850,35900,35700,986
|
|
20240307,143200,23079299650,35850,35700,35850,35600,1535
|
|
20240307,143100,23024426300,35700,35700,35850,35700,1206
|
|
20240307,143000,22981311750,35700,35800,35850,35700,974
|
|
20240307,142900,22946466850,35850,35850,35950,35800,1090
|
|
20240307,142800,22907369750,35850,35950,36000,35800,1646
|
|
20240307,142700,22848245450,36000,36000,36050,35950,328
|
|
20240307,142600,22836441000,36050,35900,36200,35900,3098
|
|
20240307,142500,22724797950,35900,35800,35950,35750,872
|
|
20240307,142400,22693529800,35800,35900,36100,35550,5778
|
|
20240307,142300,22486692650,35900,36050,36100,35800,2045
|
|
20240307,142200,22413143550,36050,36100,36100,36000,807
|
|
20240307,142100,22384043450,36100,36100,36150,36000,772
|
|
20240307,142000,22356213550,36150,36150,36150,36000,2668
|
|
20240307,141900,22259983050,36150,36250,36250,36050,1954
|
|
20240307,141800,22189432600,36100,36300,36350,36100,2960
|
|
20240307,141700,22082324100,36300,36300,36300,36200,592
|
|
20240307,141600,22060874700,36350,36350,36400,36300,967
|
|
20240307,141500,22025730500,36400,36250,36400,36250,365
|
|
20240307,141400,22012464350,36350,36350,36400,36200,742
|
|
20240307,141300,21985521800,36400,36350,36400,36250,907
|
|
20240307,141200,21952556300,36300,36250,36400,36200,984
|
|
20240307,141100,21916880150,36250,36350,36400,36150,907
|
|
20240307,141000,21884004500,36350,36300,36350,36150,314
|
|
20240307,140900,21872631800,36350,36350,36400,36200,649
|
|
20240307,140800,21849037750,36300,36400,36400,36250,562
|
|
20240307,140700,21828622400,36150,36350,36350,36150,1503
|
|
20240307,140600,21774089700,36300,36150,36350,36150,1606
|
|
20240307,140500,21715870700,36150,36100,36200,36050,933
|
|
20240307,140400,21682154850,36100,36100,36150,36000,1513
|
|
20240307,140300,21627575350,36100,36200,36200,36100,1007
|
|
20240307,140200,21591182350,36200,36150,36250,36100,1642
|
|
20240307,140100,21531801750,36150,36350,36350,36150,1543
|
|
20240307,140000,21475884250,36350,36450,36450,36350,1217
|
|
20240307,135900,21431604850,36450,36450,36450,36350,1055
|
|
20240307,135800,21393206900,36450,36450,36450,36400,866
|
|
20240307,135700,21361650450,36400,36250,36400,36250,957
|
|
20240307,135600,21326855850,36250,36300,36350,36250,1402
|
|
20240307,135500,21275976800,36350,36350,36450,36300,1616
|
|
20240307,135400,21217192350,36400,36400,36450,36300,1272
|
|
20240307,135300,21170933100,36450,36550,36550,36350,1892
|
|
20240307,135200,21102004600,36550,36550,36550,36500,1471
|
|
20240307,135100,21048260200,36550,36550,36700,36550,1389
|
|
20240307,135000,20997429250,36700,36700,36750,36600,3802
|
|
20240307,134900,20857994550,36650,36700,36700,36550,2297
|
|
20240307,134800,20773873500,36700,36650,36750,36600,1541
|
|
20240307,134700,20717334750,36700,36700,36750,36550,3236
|
|
20240307,134600,20598640450,36750,36800,36800,36700,2534
|
|
20240307,134500,20505466150,36750,36700,36800,36650,4044
|
|
20240307,134400,20356819100,36650,36600,36750,36550,3273
|
|
20240307,134300,20236881350,36600,36750,36750,36500,3214
|
|
20240307,134200,20118993700,36750,36600,36900,36550,19009
|
|
20240307,134100,19420170500,36550,36400,36600,36300,11462
|
|
20240307,134000,19001922250,36350,36200,36350,36200,5143
|
|
20240307,133900,18815137100,36250,36200,36250,36150,1483
|
|
20240307,133800,18761405050,36200,36100,36200,36100,1034
|
|
20240307,133700,18724017350,36100,36200,36250,36100,1373
|
|
20240307,133600,18674351900,36200,36200,36200,36100,565
|
|
20240307,133500,18653910250,36300,36350,36350,36250,5310
|
|
20240307,133400,18461272850,36300,36250,36350,36250,2007
|
|
20240307,133300,18388412950,36300,36300,36350,36200,5154
|
|
20240307,133200,18201452900,36300,36150,36300,36100,3955
|
|
20240307,133100,18058319000,36150,36000,36150,35950,4753
|
|
20240307,133000,17887043300,35950,35950,36000,35850,2825
|
|
20240307,132900,17785511000,35950,35900,35950,35850,2214
|
|
20240307,132800,17706048150,35900,35800,35900,35800,2533
|
|
20240307,132700,17615245150,35850,35850,35850,35800,2840
|
|
20240307,132600,17513434250,35850,35850,35850,35800,1782
|
|
20240307,132500,17449623800,35800,35700,35850,35500,2373
|
|
20240307,132400,17364867150,35750,35800,35900,35750,2234
|
|
20240307,132300,17284832150,35850,35850,35850,35800,1510
|
|
20240307,132200,17230700200,35850,35850,35900,35800,3883
|
|
20240307,132100,17091481400,35850,35750,35900,35750,2286
|
|
20240307,132000,17009553850,35700,35800,35800,35700,296
|
|
20240307,131900,16998965950,35800,35700,35800,35700,533
|
|
20240307,131800,16979906150,35750,35750,35800,35750,489
|
|
20240307,131700,16962424150,35750,35650,35750,35600,739
|
|
20240307,131600,16936033850,35700,35650,35700,35600,242
|
|
20240307,131500,16927407050,35700,35650,35700,35600,519
|
|
20240307,131400,16908896900,35750,35750,35750,35650,397
|
|
20240307,131300,16894731500,35750,35800,35800,35550,1961
|
|
20240307,131200,16824791600,35750,35800,35800,35700,1203
|
|
20240307,131100,16781773450,35750,35700,35800,35700,456
|
|
20240307,131000,16765474050,35750,35750,35800,35650,1166
|
|
20240307,130900,16723823050,35750,35750,35800,35700,186
|
|
20240307,130800,16717173300,35800,35700,35800,35650,965
|
|
20240307,130700,16682667300,35700,35650,35700,35650,543
|
|
20240307,130600,16663302300,35650,35700,35800,35650,1796
|
|
20240307,130500,16599155300,35700,35700,35750,35700,693
|
|
20240307,130400,16574410900,35600,35650,35700,35600,565
|
|
20240307,130300,16554262050,35750,35600,35750,35600,536
|
|
20240307,130200,16535136200,35650,35700,35750,35600,525
|
|
20240307,130100,16516377600,35750,35650,35800,35650,1533
|
|
20240307,130000,16461594600,35700,35600,35700,35600,749
|
|
20240307,125900,16434879100,35600,35600,35650,35550,516
|
|
20240307,125800,16416493300,35600,35550,35600,35550,581
|
|
20240307,125700,16395810800,35550,35500,35550,35450,799
|
|
20240307,125600,16367444750,35500,35500,35500,35450,835
|
|
20240307,125500,16337805050,35500,35400,35500,35400,663
|
|
20240307,125400,16314286050,35450,35450,35450,35400,415
|
|
20240307,125300,16299577950,35450,35500,35500,35400,411
|
|
20240307,125200,16285012950,35450,35500,35500,35450,974
|
|
20240307,125100,16250441600,35500,35500,35550,35450,923
|
|
20240307,125000,16217675150,35500,35450,35500,35450,835
|
|
20240307,124900,16188044150,35400,35500,35500,35400,424
|
|
20240307,124800,16173017150,35500,35500,35500,35450,520
|
|
20240307,124700,16154557300,35450,35500,35500,35450,904
|
|
20240307,124600,16122470000,35500,35450,35500,35450,321
|
|
20240307,124500,16111074700,35450,35450,35500,35450,248
|
|
20240307,124400,16102274450,35450,35550,35550,35450,392
|
|
20240307,124300,16088351400,35450,35450,35550,35450,1019
|
|
20240307,124200,16052182750,35450,35500,35500,35450,206
|
|
20240307,124100,16044877000,35500,35450,35500,35450,567
|
|
20240307,124000,16024752150,35450,35450,35500,35450,248
|
|
20240307,123900,16015951200,35450,35500,35500,35400,507
|
|
20240307,123800,15997965450,35500,35400,35500,35400,712
|
|
20240307,123700,15972695100,35400,35450,35500,35400,529
|
|
20240307,123600,15953932700,35450,35450,35550,35450,2167
|
|
20240307,123500,15877004500,35500,35450,35500,35450,309
|
|
20240307,123400,15866042300,35400,35500,35500,35400,623
|
|
20240307,123300,15843957000,35450,35400,35450,35400,682
|
|
20240307,123200,15819802000,35400,35450,35500,35350,729
|
|
20240307,123100,15793986850,35450,35500,35500,35450,448
|
|
20240307,123000,15778090100,35450,35450,35550,35450,1120
|
|
20240307,122900,15738332000,35500,35450,35500,35400,1023
|
|
20240307,122800,15702070850,35450,35400,35450,35350,632
|
|
20240307,122700,15679697450,35400,35400,35400,35350,568
|
|
20240307,122600,15659590300,35350,35350,35400,35350,415
|
|
20240307,122500,15644903250,35350,35400,35400,35350,174
|
|
20240307,122400,15638751700,35400,35350,35400,35250,339
|
|
20240307,122300,15626767400,35300,35350,35400,35300,609
|
|
20240307,122200,15605217850,35400,35400,35400,35350,584
|
|
20240307,122100,15584546100,35400,35350,35400,35300,395
|
|
20240307,122000,15570577000,35300,35300,35400,35300,763
|
|
20240307,121900,15543599850,35300,35250,35350,35250,187
|
|
20240307,121800,15537003600,35300,35250,35300,35200,411
|
|
20240307,121700,15522498200,35200,35250,35250,35150,1861
|
|
20240307,121600,15457008050,35300,35350,35400,35250,789
|
|
20240307,121500,15429122800,35350,35400,35400,35300,86
|
|
20240307,121400,15426083400,35350,35350,35350,35300,342
|
|
20240307,121300,15413995150,35350,35350,35450,35300,1306
|
|
20240307,121200,15367765600,35300,35300,35300,35250,144
|
|
20240307,121100,15362684850,35250,35300,35350,35250,718
|
|
20240307,121000,15337335050,35250,35250,35350,35250,308
|
|
20240307,120900,15326459600,35350,35400,35400,35250,1261
|
|
20240307,120800,15281913650,35350,35400,35400,35350,253
|
|
20240307,120700,15272967900,35350,35350,35400,35300,246
|
|
20240307,120600,15264270350,35350,35300,35400,35300,509
|
|
20240307,120500,15246274950,35300,35300,35300,35250,736
|
|
20240307,120400,15220299400,35250,35300,35300,35200,425
|
|
20240307,120300,15205320950,35300,35300,35300,35200,493
|
|
20240307,120200,15187927200,35300,35300,35350,35150,675
|
|
20240307,120100,15164124100,35300,35250,35300,35250,182
|
|
20240307,120000,15157700450,35250,35150,35300,35150,669
|
|
20240307,115900,15134105800,35100,35250,35250,35050,195
|
|
20240307,115800,15127247000,35050,35100,35150,35050,9535
|
|
20240307,115700,14792119550,35150,35300,35300,35100,1636
|
|
20240307,115600,14734556700,35250,35200,35300,35200,996
|
|
20240307,115500,14699427050,35200,35350,35350,35200,113
|
|
20240307,115400,14695446100,35300,35250,35300,35200,661
|
|
20240307,115300,14672122150,35200,35200,35350,35200,411
|
|
20240307,115200,14657613000,35200,35300,35350,35200,885
|
|
20240307,115100,14626358500,35300,35250,35300,35200,395
|
|
20240307,115000,14612433350,35200,35250,35300,35200,164
|
|
20240307,114900,14606650050,35250,35200,35300,35200,745
|
|
20240307,114800,14580375850,35300,35200,35300,35150,177
|
|
20240307,114700,14574145450,35200,35150,35300,35150,620
|
|
20240307,114600,14552300950,35150,35200,35300,35150,544
|
|
20240307,114500,14533144250,35150,35150,35250,35100,508
|
|
20240307,114400,14515291250,35250,35200,35250,35050,449
|
|
20240307,114300,14499496500,35050,35100,35150,35000,663
|
|
20240307,114200,14476214400,35200,35100,35200,34950,1858
|
|
20240307,114100,14410932750,35000,35150,35200,34950,920
|
|
20240307,114000,14378691450,35150,35100,35150,35100,287
|
|
20240307,113900,14368610100,35100,35100,35150,34600,18493
|
|
20240307,113800,13724472750,35150,35150,35200,35100,620
|
|
20240307,113700,13702681300,35150,35300,35350,35150,497
|
|
20240307,113600,13685146100,35300,35350,35350,35300,606
|
|
20240307,113500,13663736900,35350,35300,35350,35300,1524
|
|
20240307,113400,13609904000,35300,35300,35350,35300,637
|
|
20240307,113300,13587403800,35350,35300,35350,35250,203
|
|
20240307,113200,13580237500,35350,35400,35400,35300,852
|
|
20240307,113100,13550126900,35350,35350,35450,35300,393
|
|
20240307,113000,13536227350,35300,35200,35300,35150,243
|
|
20240307,112900,13527658050,35350,35300,35350,35150,836
|
|
20240307,112800,13498191000,35200,35200,35300,35200,309
|
|
20240307,112700,13487303700,35200,35400,35400,35050,2712
|
|
20240307,112600,13392029250,35400,35300,35500,35200,2881
|
|
20240307,112500,13290410250,35300,35400,35450,35300,1467
|
|
20240307,112400,13238514750,35450,35350,35450,35350,577
|
|
20240307,112300,13218087550,35350,35500,35500,35350,490
|
|
20240307,112200,13200746050,35400,35450,35500,35350,1660
|
|
20240307,112100,13141939900,35450,35400,35500,35400,498
|
|
20240307,112000,13124296050,35450,35500,35500,35350,896
|
|
20240307,111900,13092523750,35500,35500,35650,35500,438
|
|
20240307,111800,13076953400,35450,35600,35700,35450,2911
|
|
20240307,111700,12973562950,35550,35700,35750,35550,1792
|
|
20240307,111600,12909680850,35700,35800,35850,35700,473
|
|
20240307,111500,12892763200,35750,35800,35850,35750,1162
|
|
20240307,111400,12851148800,35850,35800,35850,35750,764
|
|
20240307,111300,12823775950,35800,35850,35850,35800,593
|
|
20240307,111200,12802519950,35800,35800,35850,35800,1207
|
|
20240307,111100,12759275250,35800,35800,35850,35800,710
|
|
20240307,111000,12733826700,35800,35750,35850,35750,1004
|
|
20240307,110900,12697860600,35750,35800,35800,35700,676
|
|
20240307,110800,12673681250,35800,35750,35800,35650,926
|
|
20240307,110700,12640566650,35700,35750,35800,35650,573
|
|
20240307,110600,12620082350,35750,35600,35800,35550,7590
|
|
20240307,110500,12349723200,35600,35700,35700,35600,1355
|
|
20240307,110400,12301393450,35700,35750,35800,35700,1134
|
|
20240307,110300,12260851600,35800,35750,35850,35750,1404
|
|
20240307,110200,12210590100,35750,35750,35800,35700,3585
|
|
20240307,110100,12082501300,35650,35700,35700,35650,916
|
|
20240307,110000,12049806650,35650,35700,35750,35650,1031
|
|
20240307,105900,12012989800,35750,35650,35750,35650,681
|
|
20240307,105800,11988681250,35650,35650,35700,35650,1089
|
|
20240307,105700,11949833700,35650,35650,35700,35600,707
|
|
20240307,105600,11924605350,35600,35650,35650,35550,450
|
|
20240307,105500,11908577900,35650,35600,35750,35450,894
|
|
20240307,105400,11876707650,35550,35450,35700,35450,4900
|
|
20240307,105300,11702050800,35450,35400,35550,35400,1599
|
|
20240307,105200,11645299950,35400,35350,35450,35350,731
|
|
20240307,105100,11619416200,35350,35350,35450,35350,973
|
|
20240307,105000,11584949650,35400,35300,35450,35300,1055
|
|
20240307,104900,11547611300,35300,35300,35400,35300,323
|
|
20240307,104800,11536190850,35350,35150,35350,35150,1172
|
|
20240307,104700,11494864500,35100,35150,35150,35100,415
|
|
20240307,104600,11480279100,35150,35100,35150,35050,723
|
|
20240307,104500,11454898550,35100,35000,35150,34950,915
|
|
20240307,104400,11422840600,35000,34950,35000,34850,3442
|
|
20240307,104300,11302672850,34950,35000,35100,34800,7156
|
|
20240307,104200,11052740050,34900,35100,35150,34900,2246
|
|
20240307,104100,10974079100,35100,35150,35200,35100,1612
|
|
20240307,104000,10917414600,35150,35200,35300,35150,973
|
|
20240307,103900,10883133500,35150,35050,35200,35000,624
|
|
20240307,103800,10861230850,35050,35100,35200,35000,5056
|
|
20240307,103700,10683803650,35100,35200,35200,35100,1217
|
|
20240307,103600,10641021800,35150,35450,35450,35150,2539
|
|
20240307,103500,10551375700,35450,35400,35450,35250,892
|
|
20240307,103400,10519805900,35400,35200,35400,35150,922
|
|
20240307,103300,10487299700,35200,35300,35300,35150,873
|
|
20240307,103200,10456517150,35150,35400,35500,35150,3193
|
|
20240307,103100,10343977400,35400,35450,35450,35300,1120
|
|
20240307,103000,10304396100,35450,35600,35600,35450,584
|
|
20240307,102900,10283638500,35600,35550,35600,35300,1176
|
|
20240307,102800,10241856800,35550,35550,35600,35500,964
|
|
20240307,102700,10207584800,35550,35450,35550,35450,1822
|
|
20240307,102600,10142908200,35450,35500,35500,35400,746
|
|
20240307,102500,10116454250,35450,35650,35650,35450,646
|
|
20240307,102400,10093502500,35650,35550,35650,35450,567
|
|
20240307,102300,10073316350,35400,35500,35600,35400,945
|
|
20240307,102200,10039716150,35550,35450,35550,35200,2935
|
|
20240307,102100,9935724450,35250,35350,35550,35250,1121
|
|
20240307,102000,9896073750,35300,35300,35400,35250,1170
|
|
20240307,101900,9854772600,35300,35450,35450,35200,3567
|
|
20240307,101800,9728733650,35500,35650,35650,35450,894
|
|
20240307,101700,9696949850,35650,35550,35700,35500,505
|
|
20240307,101600,9678975200,35550,35500,35700,35500,1663
|
|
20240307,101500,9619739700,35500,35550,35550,35500,470
|
|
20240307,101400,9603039250,35500,35400,35600,35400,1095
|
|
20240307,101300,9564151600,35400,35650,35700,35400,3666
|
|
20240307,101200,9433923300,35650,35650,35650,35550,690
|
|
20240307,101100,9409348000,35650,35700,35750,35600,1928
|
|
20240307,101000,9340639050,35700,35750,35750,35650,675
|
|
20240307,100900,9316532000,35750,35750,35800,35700,382
|
|
20240307,100800,9302868850,35750,35800,35800,35700,1294
|
|
20240307,100700,9256597150,35800,35550,35850,35550,1823
|
|
20240307,100600,9191366100,35700,35600,35700,35550,1366
|
|
20240307,100500,9142714300,35650,35600,35800,35600,708
|
|
20240307,100400,9117450900,35700,35750,35750,35550,2030
|
|
20240307,100300,9045040400,35800,35800,35800,35700,683
|
|
20240307,100200,9020609350,35800,35850,35850,35800,729
|
|
20240307,100100,8994479950,35850,35700,35850,35700,805
|
|
20240307,100000,8965675450,35650,35850,35900,35650,2188
|
|
20240307,095900,8887479250,36000,36000,36050,35850,2012
|
|
20240307,095800,8815130400,36000,35900,36000,35900,4413
|
|
20240307,095700,8656400350,35900,35900,35950,35850,1573
|
|
20240307,095600,8599919350,35900,35800,35900,35750,1768
|
|
20240307,095500,8536493200,35750,35850,35850,35750,667
|
|
20240307,095400,8512632950,35900,35750,35900,35700,2108
|
|
20240307,095300,8437105950,35800,35800,35800,35750,963
|
|
20240307,095200,8402645100,35800,35750,35850,35700,1284
|
|
20240307,095100,8356689350,35800,35650,35800,35650,2233
|
|
20240307,095000,8276856200,35600,35600,35650,35450,1963
|
|
20240307,094900,8207077800,35600,35700,35750,35600,1469
|
|
20240307,094800,8154641700,35750,35700,35800,35650,1080
|
|
20240307,094700,8116044550,35700,35750,35750,35650,2176
|
|
20240307,094600,8038298050,35750,35800,35850,35750,1226
|
|
20240307,094500,7994392700,35750,35600,35900,35550,8103
|
|
20240307,094400,7705033550,35600,35600,35700,35600,1965
|
|
20240307,094300,7634986700,35700,35700,35700,35550,1921
|
|
20240307,094200,7566464200,35600,35500,35750,35500,4564
|
|
20240307,094100,7403849300,35400,35400,35500,35400,2363
|
|
20240307,094000,7320083650,35400,35350,35450,35300,944
|
|
20240307,093900,7286646350,35350,35500,35500,35300,1414
|
|
20240307,093800,7236587250,35500,35500,35500,35400,1406
|
|
20240307,093700,7186704450,35450,35450,35500,35400,1974
|
|
20240307,093600,7116745650,35400,35250,35500,35200,2904
|
|
20240307,093500,7014034050,35200,35200,35300,35150,1787
|
|
20240307,093400,6951103350,35150,35150,35200,35100,1142
|
|
20240307,093300,6910964950,35150,35100,35200,35100,1078
|
|
20240307,093200,6873081750,35100,35250,35250,35050,935
|
|
20240307,093100,6840241950,35150,35250,35300,35150,1750
|
|
20240307,093000,6778540350,35250,34950,35250,34900,4902
|
|
20240307,092900,6606665300,34900,34950,34950,34900,1508
|
|
20240307,092800,6554009600,34950,34900,34950,34900,3164
|
|
20240307,092700,6443483800,34900,35000,35100,34900,3824
|
|
20240307,092600,6309753900,35000,34950,35000,34750,6572
|
|
20240307,092500,6080564300,35150,34900,35150,34900,2929
|
|
20240307,092400,5978042500,34900,34650,34900,34650,7823
|
|
20240307,092300,5706396750,34650,34850,34950,34500,12588
|
|
20240307,092200,5269301600,34850,35000,35000,34750,18843
|
|
20240307,092100,4612752750,35050,35150,35200,35000,6914
|
|
20240307,092000,4370161200,35150,35250,35350,35100,8437
|
|
20240307,091900,4073277450,35200,35200,35250,35200,2204
|
|
20240307,091800,3995648550,35250,35400,35400,35200,1526
|
|
20240307,091700,3941800250,35400,35300,35400,35150,3530
|
|
20240307,091600,3817119450,35350,35500,35500,35150,11996
|
|
20240307,091500,3394212850,35500,35250,35500,35250,4008
|
|
20240307,091400,3252425850,35250,35300,35400,35250,3459
|
|
20240307,091300,3130306050,35250,35400,35400,35200,5577
|
|
20240307,091200,2933441200,35450,35550,35550,35400,6875
|
|
20240307,091100,2689742150,35500,35500,35600,35500,4605
|
|
20240307,091000,2526010650,35500,35650,35700,35500,5123
|
|
20240307,090900,2343695400,35650,35800,35800,35650,6046
|
|
20240307,090800,2127603600,35800,35750,35850,35750,4607
|
|
20240307,090700,1962699300,35750,35900,35900,35750,6989
|
|
20240307,090600,1712400300,35900,35900,36000,35900,822
|
|
20240307,090500,1682860800,36000,35900,36000,35850,2397
|
|
20240307,090400,1596813000,35900,35850,36100,35850,5381
|
|
20240307,090300,1403238850,35800,35950,36000,35800,2905
|
|
20240307,090200,1299029400,36150,36100,36200,35950,3956
|
|
20240307,090100,1156513550,36150,35850,36150,35650,8257
|
|
20240307,090000,860726200,35950,36200,36200,35800,23894
|