624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,192000,93654188950,37000,37000,37000,37000,0
|
|
20240308,191900,93654188950,37000,37000,37000,37000,0
|
|
20240308,191800,93654188950,37000,37000,37000,37000,0
|
|
20240308,191700,93654188950,37000,37000,37000,37000,0
|
|
20240308,191600,93654188950,37000,37000,37000,37000,0
|
|
20240308,191500,93654188950,37000,37000,37000,37000,0
|
|
20240308,191400,93654188950,37000,37000,37000,37000,0
|
|
20240308,191300,93654188950,37000,37000,37000,37000,0
|
|
20240308,191200,93654188950,37000,37000,37000,37000,0
|
|
20240308,191100,93654188950,37000,37000,37000,37000,0
|
|
20240308,191000,93654188950,37000,37000,37000,37000,0
|
|
20240308,190900,93654188950,37000,37000,37000,37000,0
|
|
20240308,190800,93654188950,37000,37000,37000,37000,0
|
|
20240308,190700,93654188950,37000,37000,37000,37000,0
|
|
20240308,190600,93654188950,37000,37000,37000,37000,0
|
|
20240308,190500,93654188950,37000,37000,37000,37000,0
|
|
20240308,190400,93654188950,37000,37000,37000,37000,0
|
|
20240308,190300,93654188950,37000,37000,37000,37000,0
|
|
20240308,190200,93654188950,37000,37000,37000,37000,0
|
|
20240308,190100,93654188950,37000,37000,37000,37000,0
|
|
20240308,190000,93654188950,37000,37000,37000,37000,0
|
|
20240308,185900,93654188950,37000,37000,37000,37000,0
|
|
20240308,185800,93654188950,37000,37000,37000,37000,0
|
|
20240308,185700,93654188950,37000,37000,37000,37000,0
|
|
20240308,185600,93654188950,37000,37000,37000,37000,0
|
|
20240308,185500,93654188950,37000,37000,37000,37000,0
|
|
20240308,185400,93654188950,37000,37000,37000,37000,0
|
|
20240308,185300,93654188950,37000,37000,37000,37000,0
|
|
20240308,185200,93654188950,37000,37000,37000,37000,0
|
|
20240308,185100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,185000,93654188950,37000,37000,37000,37000,0
|
|
20240308,184900,93654188950,37000,37000,37000,37000,0
|
|
20240308,184800,93654188950,37000,37000,37000,37000,0
|
|
20240308,184700,93654188950,37000,37000,37000,37000,0
|
|
20240308,184600,93654188950,37000,37000,37000,37000,0
|
|
20240308,184500,93654188950,37000,37000,37000,37000,0
|
|
20240308,184400,93654188950,37000,37000,37000,37000,0
|
|
20240308,184300,93654188950,37000,37000,37000,37000,0
|
|
20240308,184200,93654188950,37000,37000,37000,37000,0
|
|
20240308,184100,93654188950,37000,37000,37000,37000,0
|
|
20240308,184000,93654188950,37000,37000,37000,37000,0
|
|
20240308,183900,93654188950,37000,37000,37000,37000,0
|
|
20240308,183800,93654188950,37000,37000,37000,37000,0
|
|
20240308,183700,93654188950,37000,37000,37000,37000,0
|
|
20240308,183600,93654188950,37000,37000,37000,37000,0
|
|
20240308,183500,93654188950,37000,37000,37000,37000,0
|
|
20240308,183400,93654188950,37000,37000,37000,37000,0
|
|
20240308,183300,93654188950,37000,37000,37000,37000,0
|
|
20240308,183200,93654188950,37000,37000,37000,37000,0
|
|
20240308,183100,93654188950,37000,37000,37000,37000,0
|
|
20240308,183000,93654188950,37000,37000,37000,37000,0
|
|
20240308,182900,93654188950,37000,37000,37000,37000,0
|
|
20240308,182800,93654188950,37000,37000,37000,37000,0
|
|
20240308,182700,93654188950,37000,37000,37000,37000,0
|
|
20240308,182600,93654188950,37000,37000,37000,37000,0
|
|
20240308,182500,93654188950,37000,37000,37000,37000,0
|
|
20240308,182400,93654188950,37000,37000,37000,37000,0
|
|
20240308,182300,93654188950,37000,37000,37000,37000,0
|
|
20240308,182200,93654188950,37000,37000,37000,37000,0
|
|
20240308,182100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,182000,93654188950,37000,37000,37000,37000,0
|
|
20240308,181900,93654188950,37000,37000,37000,37000,0
|
|
20240308,181800,93654188950,37000,37000,37000,37000,0
|
|
20240308,181700,93654188950,37000,37000,37000,37000,0
|
|
20240308,181600,93654188950,37000,37000,37000,37000,0
|
|
20240308,181500,93654188950,37000,37000,37000,37000,0
|
|
20240308,181400,93654188950,37000,37000,37000,37000,0
|
|
20240308,181300,93654188950,37000,37000,37000,37000,0
|
|
20240308,181200,93654188950,37000,37000,37000,37000,0
|
|
20240308,181100,93654188950,37000,37000,37000,37000,0
|
|
20240308,181000,93654188950,37000,37000,37000,37000,0
|
|
20240308,180900,93654188950,37000,37000,37000,37000,0
|
|
20240308,180800,93654188950,37000,37000,37000,37000,0
|
|
20240308,180700,93654188950,37000,37000,37000,37000,0
|
|
20240308,180600,93654188950,37000,37000,37000,37000,0
|
|
20240308,180500,93654188950,37000,37000,37000,37000,0
|
|
20240308,180400,93654188950,37000,37000,37000,37000,0
|
|
20240308,180300,93654188950,37000,37000,37000,37000,0
|
|
20240308,180200,93654188950,37000,37000,37000,37000,0
|
|
20240308,180100,93654188950,37000,37000,37000,37000,0
|
|
20240308,180000,93654188950,37000,37000,37000,37000,0
|
|
20240308,175900,93654188950,37000,37000,37000,37000,0
|
|
20240308,175800,93654188950,37000,37000,37000,37000,0
|
|
20240308,175700,93654188950,37000,37000,37000,37000,0
|
|
20240308,175600,93654188950,37000,37000,37000,37000,0
|
|
20240308,175500,93654188950,37000,37000,37000,37000,0
|
|
20240308,175400,93654188950,37000,37000,37000,37000,0
|
|
20240308,175300,93654188950,37000,37000,37000,37000,0
|
|
20240308,175200,93654188950,37000,37000,37000,37000,0
|
|
20240308,175100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,175000,93654188950,37000,37000,37000,37000,0
|
|
20240308,174900,93654188950,37000,37000,37000,37000,0
|
|
20240308,174800,93654188950,37000,37000,37000,37000,0
|
|
20240308,174700,93654188950,37000,37000,37000,37000,0
|
|
20240308,174600,93654188950,37000,37000,37000,37000,0
|
|
20240308,174500,93654188950,37000,37000,37000,37000,0
|
|
20240308,174400,93654188950,37000,37000,37000,37000,0
|
|
20240308,174300,93654188950,37000,37000,37000,37000,0
|
|
20240308,174200,93654188950,37000,37000,37000,37000,0
|
|
20240308,174100,93654188950,37000,37000,37000,37000,0
|
|
20240308,174000,93654188950,37000,37000,37000,37000,0
|
|
20240308,173900,93654188950,37000,37000,37000,37000,0
|
|
20240308,173800,93654188950,37000,37000,37000,37000,0
|
|
20240308,173700,93654188950,37000,37000,37000,37000,0
|
|
20240308,173600,93654188950,37000,37000,37000,37000,0
|
|
20240308,173500,93654188950,37000,37000,37000,37000,0
|
|
20240308,173400,93654188950,37000,37000,37000,37000,0
|
|
20240308,173300,93654188950,37000,37000,37000,37000,0
|
|
20240308,173200,93654188950,37000,37000,37000,37000,0
|
|
20240308,173100,93654188950,37000,37000,37000,37000,0
|
|
20240308,173000,93654188950,37000,37000,37000,37000,0
|
|
20240308,172900,93654188950,37000,37000,37000,37000,0
|
|
20240308,172800,93654188950,37000,37000,37000,37000,0
|
|
20240308,172700,93654188950,37000,37000,37000,37000,0
|
|
20240308,172600,93654188950,37000,37000,37000,37000,0
|
|
20240308,172500,93654188950,37000,37000,37000,37000,0
|
|
20240308,172400,93654188950,37000,37000,37000,37000,0
|
|
20240308,172300,93654188950,37000,37000,37000,37000,0
|
|
20240308,172200,93654188950,37000,37000,37000,37000,0
|
|
20240308,172100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,172000,93654188950,37000,37000,37000,37000,0
|
|
20240308,171900,93654188950,37000,37000,37000,37000,0
|
|
20240308,171800,93654188950,37000,37000,37000,37000,0
|
|
20240308,171700,93654188950,37000,37000,37000,37000,0
|
|
20240308,171600,93654188950,37000,37000,37000,37000,0
|
|
20240308,171500,93654188950,37000,37000,37000,37000,0
|
|
20240308,171400,93654188950,37000,37000,37000,37000,0
|
|
20240308,171300,93654188950,37000,37000,37000,37000,0
|
|
20240308,171200,93654188950,37000,37000,37000,37000,0
|
|
20240308,171100,93654188950,37000,37000,37000,37000,0
|
|
20240308,171000,93654188950,37000,37000,37000,37000,0
|
|
20240308,170900,93654188950,37000,37000,37000,37000,0
|
|
20240308,170800,93654188950,37000,37000,37000,37000,0
|
|
20240308,170700,93654188950,37000,37000,37000,37000,0
|
|
20240308,170600,93654188950,37000,37000,37000,37000,0
|
|
20240308,170500,93654188950,37000,37000,37000,37000,0
|
|
20240308,170400,93654188950,37000,37000,37000,37000,0
|
|
20240308,170300,93654188950,37000,37000,37000,37000,0
|
|
20240308,170200,93654188950,37000,37000,37000,37000,0
|
|
20240308,170100,93654188950,37000,37000,37000,37000,0
|
|
20240308,170000,93654188950,37000,37000,37000,37000,0
|
|
20240308,165900,93654188950,37000,37000,37000,37000,0
|
|
20240308,165800,93654188950,37000,37000,37000,37000,0
|
|
20240308,165700,93654188950,37000,37000,37000,37000,0
|
|
20240308,165600,93654188950,37000,37000,37000,37000,0
|
|
20240308,165500,93654188950,37000,37000,37000,37000,0
|
|
20240308,165400,93654188950,37000,37000,37000,37000,0
|
|
20240308,165300,93654188950,37000,37000,37000,37000,0
|
|
20240308,165200,93654188950,37000,37000,37000,37000,0
|
|
20240308,165100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,165000,93654188950,37000,37000,37000,37000,0
|
|
20240308,164900,93654188950,37000,37000,37000,37000,0
|
|
20240308,164800,93654188950,37000,37000,37000,37000,0
|
|
20240308,164700,93654188950,37000,37000,37000,37000,0
|
|
20240308,164600,93654188950,37000,37000,37000,37000,0
|
|
20240308,164500,93654188950,37000,37000,37000,37000,0
|
|
20240308,164400,93654188950,37000,37000,37000,37000,0
|
|
20240308,164300,93654188950,37000,37000,37000,37000,0
|
|
20240308,164200,93654188950,37000,37000,37000,37000,0
|
|
20240308,164100,93654188950,37000,37000,37000,37000,0
|
|
20240308,164000,93654188950,37000,37000,37000,37000,0
|
|
20240308,163900,93654188950,37000,37000,37000,37000,0
|
|
20240308,163800,93654188950,37000,37000,37000,37000,0
|
|
20240308,163700,93654188950,37000,37000,37000,37000,0
|
|
20240308,163600,93654188950,37000,37000,37000,37000,0
|
|
20240308,163500,93654188950,37000,37000,37000,37000,0
|
|
20240308,163400,93654188950,37000,37000,37000,37000,0
|
|
20240308,163300,93654188950,37000,37000,37000,37000,0
|
|
20240308,163200,93654188950,37000,37000,37000,37000,0
|
|
20240308,163100,93654188950,37000,37000,37000,37000,0
|
|
20240308,163000,93654188950,37000,37000,37000,37000,0
|
|
20240308,162900,93654188950,37000,37000,37000,37000,0
|
|
20240308,162800,93654188950,37000,37000,37000,37000,0
|
|
20240308,162700,93654188950,37000,37000,37000,37000,0
|
|
20240308,162600,93654188950,37000,37000,37000,37000,0
|
|
20240308,162500,93654188950,37000,37000,37000,37000,0
|
|
20240308,162400,93654188950,37000,37000,37000,37000,0
|
|
20240308,162300,93654188950,37000,37000,37000,37000,0
|
|
20240308,162200,93654188950,37000,37000,37000,37000,0
|
|
20240308,162100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,162000,93654188950,37000,37000,37000,37000,0
|
|
20240308,161900,93654188950,37000,37000,37000,37000,0
|
|
20240308,161800,93654188950,37000,37000,37000,37000,0
|
|
20240308,161700,93654188950,37000,37000,37000,37000,0
|
|
20240308,161600,93654188950,37000,37000,37000,37000,0
|
|
20240308,161500,93654188950,37000,37000,37000,37000,0
|
|
20240308,161400,93654188950,37000,37000,37000,37000,0
|
|
20240308,161300,93654188950,37000,37000,37000,37000,0
|
|
20240308,161200,93654188950,37000,37000,37000,37000,0
|
|
20240308,161100,93654188950,37000,37000,37000,37000,0
|
|
20240308,161000,93654188950,37000,37000,37000,37000,0
|
|
20240308,160900,93654188950,37000,37000,37000,37000,0
|
|
20240308,160800,93654188950,37000,37000,37000,37000,0
|
|
20240308,160700,93654188950,37000,37000,37000,37000,0
|
|
20240308,160600,93654188950,37000,37000,37000,37000,0
|
|
20240308,160500,93654188950,37000,37000,37000,37000,0
|
|
20240308,160400,93654188950,37000,37000,37000,37000,0
|
|
20240308,160300,93654188950,37000,37000,37000,37000,0
|
|
20240308,160200,93654188950,37000,37000,37000,37000,0
|
|
20240308,160100,93654188950,37000,37000,37000,37000,0
|
|
20240308,160000,93654188950,37000,37000,37000,37000,0
|
|
20240308,155900,93654188950,37000,37000,37000,37000,0
|
|
20240308,155800,93654188950,37000,37000,37000,37000,0
|
|
20240308,155700,93654188950,37000,37000,37000,37000,0
|
|
20240308,155600,93654188950,37000,37000,37000,37000,0
|
|
20240308,155500,93654188950,37000,37000,37000,37000,0
|
|
20240308,155400,93654188950,37000,37000,37000,37000,0
|
|
20240308,155300,93654188950,37000,37000,37000,37000,0
|
|
20240308,155200,93654188950,37000,37000,37000,37000,0
|
|
20240308,155100,93654188950,37000,37000,37000,37000,21636
|
|
20240308,155000,93654188950,37000,37000,37000,37000,0
|
|
20240308,154900,93654188950,37000,37000,37000,37000,0
|
|
20240308,154800,93654188950,37000,37000,37000,37000,0
|
|
20240308,154700,93654188950,37000,37000,37000,37000,0
|
|
20240308,154600,93654188950,37000,37000,37000,37000,0
|
|
20240308,154500,93654188950,37000,37000,37000,37000,0
|
|
20240308,154400,93654188950,37000,37000,37000,37000,0
|
|
20240308,154300,93654188950,37000,37000,37000,37000,0
|
|
20240308,154200,93654188950,37000,37000,37000,37000,0
|
|
20240308,154100,93654188950,37000,37000,37000,37000,0
|
|
20240308,154000,93654188950,37000,37000,37000,37000,0
|
|
20240308,153900,93654188950,37000,37000,37000,37000,0
|
|
20240308,153800,93654188950,37000,37000,37000,37000,0
|
|
20240308,153700,93654188950,37000,37000,37000,37000,0
|
|
20240308,153600,93654188950,37000,37000,37000,37000,0
|
|
20240308,153500,93654188950,37000,37000,37000,37000,0
|
|
20240308,153400,93654188950,37000,37000,37000,37000,0
|
|
20240308,153300,93654188950,37000,37000,37000,37000,0
|
|
20240308,153200,93654188950,37000,37000,37000,37000,0
|
|
20240308,153100,93654188950,37000,37000,37000,37000,0
|
|
20240308,153000,93654188950,37000,37000,37000,37000,21636
|
|
20240308,152900,92853656950,37100,37100,37100,37100,0
|
|
20240308,152800,92853656950,37100,37100,37100,37100,0
|
|
20240308,152700,92853656950,37100,37100,37100,37100,0
|
|
20240308,152600,92853656950,37100,37100,37100,37100,0
|
|
20240308,152500,92853656950,37100,37100,37100,37100,0
|
|
20240308,152400,92853656950,37100,37100,37100,37100,0
|
|
20240308,152300,92853656950,37100,37100,37100,37100,0
|
|
20240308,152200,92853656950,37100,37100,37100,37100,0
|
|
20240308,152100,92853656950,37100,37100,37100,37100,0
|
|
20240308,152000,92853656950,37100,37100,37100,37100,0
|
|
20240308,151900,92853656950,37100,36850,37100,36850,13535
|
|
20240308,151800,92353001650,36850,36850,36900,36750,7018
|
|
20240308,151700,92094411750,36850,36850,36900,36600,11658
|
|
20240308,151600,91666569900,36850,36850,36950,36800,1646
|
|
20240308,151500,91605857650,36850,36850,36950,36800,3008
|
|
20240308,151400,91494888500,36850,37000,37000,36800,3948
|
|
20240308,151300,91349235900,37000,36950,37050,36900,3680
|
|
20240308,151200,91213126850,36950,37050,37050,36900,3898
|
|
20240308,151100,91069063050,37000,37100,37100,36950,3257
|
|
20240308,151000,90948510800,37100,37100,37150,36950,9137
|
|
20240308,150900,90610184450,37100,37100,37150,37050,2148
|
|
20240308,150800,90530487800,37150,37150,37150,37100,2217
|
|
20240308,150700,90448199550,37150,37100,37150,37100,1709
|
|
20240308,150600,90384784350,37100,37150,37200,37050,3855
|
|
20240308,150500,90241704450,37150,37150,37200,37050,5565
|
|
20240308,150400,90034944700,37150,37100,37150,37100,3535
|
|
20240308,150300,89903739450,37100,37100,37150,37050,1908
|
|
20240308,150200,89832958400,37100,37100,37100,37050,1470
|
|
20240308,150100,89778422700,37100,37050,37100,37050,1846
|
|
20240308,150000,89709947200,37050,37000,37050,36950,2443
|
|
20240308,145900,89619453650,37000,37000,37000,36950,2788
|
|
20240308,145800,89516353500,37000,37000,37000,36950,972
|
|
20240308,145700,89480402350,37000,37000,37050,36950,1425
|
|
20240308,145600,89427669350,37000,37000,37000,36950,2268
|
|
20240308,145500,89343807550,37000,37150,37150,36950,2528
|
|
20240308,145400,89250086200,37100,37100,37150,37050,2025
|
|
20240308,145300,89174957150,37100,37000,37100,36950,2472
|
|
20240308,145200,89083420950,37000,37050,37100,36900,9324
|
|
20240308,145100,88738799900,37050,37150,37150,37000,3082
|
|
20240308,145000,88624589200,37150,37100,37200,37100,4094
|
|
20240308,144900,88472419800,37100,37050,37150,37000,4292
|
|
20240308,144800,88313335400,37050,36950,37050,36900,2921
|
|
20240308,144700,88205339600,36950,36950,36950,36900,2111
|
|
20240308,144600,88127393100,36950,36950,37000,36950,1551
|
|
20240308,144500,88070058350,37000,37000,37000,36950,1592
|
|
20240308,144400,88011187400,37000,37000,37000,36950,2503
|
|
20240308,144300,87918597650,37000,36950,37000,36950,1056
|
|
20240308,144200,87879544850,37000,37000,37050,36950,2527
|
|
20240308,144100,87786056350,37050,37050,37100,36900,2393
|
|
20240308,144000,87697515900,37000,37150,37250,36950,12378
|
|
20240308,143900,87238007600,37150,37150,37200,37100,5687
|
|
20240308,143800,87026746750,37150,37000,37150,36950,7502
|
|
20240308,143700,86748707900,37000,37000,37000,36950,4944
|
|
20240308,143600,86565816000,37000,36900,37000,36850,8133
|
|
20240308,143500,86265268500,36850,36850,36900,36850,1073
|
|
20240308,143400,86225687300,36850,36850,36900,36800,3770
|
|
20240308,143300,86086765450,36850,36900,36900,36850,1446
|
|
20240308,143200,86033455350,36850,36800,36900,36800,3207
|
|
20240308,143100,85915292350,36850,36700,36850,36700,7981
|
|
20240308,143000,85621581300,36750,36750,36800,36700,1310
|
|
20240308,142900,85573441900,36750,36750,36800,36600,2011
|
|
20240308,142800,85499636150,36800,36700,36800,36700,1173
|
|
20240308,142700,85456517250,36700,36800,36800,36700,3404
|
|
20240308,142600,85331425050,36800,36800,36850,36750,6393
|
|
20240308,142500,85096077350,36800,36800,36900,36700,3725
|
|
20240308,142400,84958962200,36750,36750,36800,36700,1109
|
|
20240308,142300,84918180350,36750,36750,36800,36750,966
|
|
20240308,142200,84882653600,36750,36850,36850,36750,1515
|
|
20240308,142100,84826913550,36850,36900,36950,36700,1399
|
|
20240308,142000,84775317550,36850,36750,36900,36650,9589
|
|
20240308,141900,84422245450,36750,36700,36750,36700,951
|
|
20240308,141800,84387312750,36750,36600,36800,36550,5938
|
|
20240308,141700,84169392050,36550,36550,36600,36550,1264
|
|
20240308,141600,84123161750,36550,36600,36600,36550,504
|
|
20240308,141500,84104722850,36600,36600,36650,36550,1555
|
|
20240308,141400,84047836950,36600,36550,36600,36550,1124
|
|
20240308,141300,84006705150,36600,36550,36600,36500,1822
|
|
20240308,141200,83940084750,36550,36400,36550,36350,1319
|
|
20240308,141100,83891978600,36400,36200,36400,36200,1892
|
|
20240308,141000,83823291700,36200,36250,36250,36150,1930
|
|
20240308,140900,83753491900,36200,36200,36250,36200,1344
|
|
20240308,140800,83704833850,36200,36250,36300,36200,1750
|
|
20240308,140700,83641418250,36300,36400,36450,36250,6501
|
|
20240308,140600,83405220750,36450,36450,36500,36400,845
|
|
20240308,140500,83374426800,36500,36450,36550,36400,1195
|
|
20240308,140400,83330861100,36450,36650,36650,36450,819
|
|
20240308,140300,83300950450,36650,36400,36700,36350,6548
|
|
20240308,140200,83061371000,36450,36400,36450,36400,843
|
|
20240308,140100,83030653700,36400,36450,36500,36400,1698
|
|
20240308,140000,82968770050,36500,36500,36550,36400,1234
|
|
20240308,135900,82923763200,36500,36500,36550,36450,1149
|
|
20240308,135800,82881825500,36550,36450,36550,36450,1150
|
|
20240308,135700,82839853650,36450,36450,36450,36400,398
|
|
20240308,135600,82825353850,36450,36400,36450,36400,651
|
|
20240308,135500,82801633350,36450,36400,36450,36350,1001
|
|
20240308,135400,82765201250,36400,36300,36400,36300,962
|
|
20240308,135300,82730228100,36350,36300,36350,36300,584
|
|
20240308,135200,82709008650,36350,36250,36350,36200,619
|
|
20240308,135100,82686551550,36250,36200,36250,36200,1237
|
|
20240308,135000,82641761650,36250,36250,36250,36200,244
|
|
20240308,134900,82632921850,36250,36200,36250,36200,456
|
|
20240308,134800,82616406400,36250,36350,36350,36150,2445
|
|
20240308,134700,82527802200,36350,36300,36350,36300,302
|
|
20240308,134600,82516832150,36350,36400,36450,36250,4188
|
|
20240308,134500,82364759550,36400,36400,36400,36350,1324
|
|
20240308,134400,82316584500,36350,36300,36350,36300,888
|
|
20240308,134300,82284337350,36350,36300,36350,36300,257
|
|
20240308,134200,82275005700,36350,36350,36400,36300,779
|
|
20240308,134100,82246691050,36450,36450,36450,36350,1497
|
|
20240308,134000,82192181850,36450,36450,36450,36400,320
|
|
20240308,133900,82180521800,36450,36500,36500,36450,1454
|
|
20240308,133800,82127489950,36500,36500,36550,36450,1129
|
|
20240308,133700,82086277000,36550,36500,36550,36450,914
|
|
20240308,133600,82052927650,36500,36450,36500,36450,414
|
|
20240308,133500,82037817500,36450,36400,36450,36400,1020
|
|
20240308,133400,82000649300,36400,36500,36500,36400,1363
|
|
20240308,133300,81950961600,36500,36450,36550,36450,1798
|
|
20240308,133200,81885345750,36450,36400,36500,36400,1555
|
|
20240308,133100,81828665850,36400,36300,36400,36300,1187
|
|
20240308,133000,81785494150,36300,36300,36350,36300,556
|
|
20240308,132900,81765311100,36350,36350,36400,36300,1083
|
|
20240308,132800,81725938950,36400,36300,36400,36200,4114
|
|
20240308,132700,81576483500,36250,36000,36300,36000,2956
|
|
20240308,132600,81469481800,36200,35850,36250,35750,15568
|
|
20240308,132500,80910244150,35700,35950,35950,35700,22254
|
|
20240308,132400,80113055800,36000,36000,36050,35950,7356
|
|
20240308,132300,79848357300,35950,36150,36150,35950,10134
|
|
20240308,132200,79483351000,36100,36300,36300,36100,619
|
|
20240308,132100,79460965900,36300,36300,36350,36100,4652
|
|
20240308,132000,79292415000,36250,36250,36350,36200,1623
|
|
20240308,131900,79233508350,36300,36300,36350,36250,1338
|
|
20240308,131800,79184986500,36250,36250,36350,36250,1586
|
|
20240308,131700,79127486700,36350,36200,36350,36200,1375
|
|
20240308,131600,79077675850,36350,36350,36400,36200,3033
|
|
20240308,131500,78967564150,36300,36400,36400,36300,490
|
|
20240308,131400,78949754500,36450,36350,36450,36200,2103
|
|
20240308,131300,78873417100,36350,36250,36350,36250,948
|
|
20240308,131200,78839000300,36300,36250,36350,36250,375
|
|
20240308,131100,78825383550,36250,36250,36350,36250,1475
|
|
20240308,131000,78771869350,36300,36350,36350,36250,964
|
|
20240308,130900,78736893300,36350,36100,36350,36100,823
|
|
20240308,130800,78707027300,36150,36150,36150,36050,4071
|
|
20240308,130700,78559964300,36150,36100,36150,36100,2954
|
|
20240308,130600,78453319750,36100,36200,36200,36100,3764
|
|
20240308,130500,78317206500,36200,36250,36300,36150,2993
|
|
20240308,130400,78208865750,36250,36350,36350,36200,8590
|
|
20240308,130300,77897210100,36350,36400,36450,36350,3352
|
|
20240308,130200,77775171300,36400,36300,36400,36300,768
|
|
20240308,130100,77747254500,36300,36300,36350,36250,1038
|
|
20240308,130000,77709566400,36350,36350,36400,36250,4133
|
|
20240308,125900,77559448450,36350,36250,36350,36200,531
|
|
20240308,125800,77540185250,36200,36200,36250,36150,1659
|
|
20240308,125700,77480124950,36150,36200,36200,36100,1871
|
|
20240308,125600,77412481300,36200,36200,36300,36150,2261
|
|
20240308,125500,77330566700,36250,36150,36250,36150,2245
|
|
20240308,125400,77249325850,36150,36050,36150,36050,437
|
|
20240308,125300,77233562400,36050,36000,36100,36000,2025
|
|
20240308,125200,77160556400,36050,36000,36050,36000,1865
|
|
20240308,125100,77093369000,36000,36000,36050,35950,1814
|
|
20240308,125000,77028078100,35950,35950,36050,35950,6042
|
|
20240308,124900,76810679200,36000,36050,36150,36000,16796
|
|
20240308,124800,76205558200,36100,36150,36250,36050,17914
|
|
20240308,124700,75558728250,36300,36350,36350,36150,4256
|
|
20240308,124600,75404481750,36350,36450,36450,36250,2163
|
|
20240308,124500,75325967300,36450,36600,36600,36200,24390
|
|
20240308,124400,74439550650,36600,36600,36600,36550,668
|
|
20240308,124300,74415129800,36600,36600,36650,36550,1374
|
|
20240308,124200,74364850800,36600,36650,36700,36600,1947
|
|
20240308,124100,74293540300,36700,36750,36750,36700,793
|
|
20240308,124000,74264429750,36650,36700,36750,36650,450
|
|
20240308,123900,74247915250,36700,36650,36700,36650,199
|
|
20240308,123800,74240617550,36650,36650,36650,36600,524
|
|
20240308,123700,74221413600,36600,36550,36650,36500,1948
|
|
20240308,123600,74150180700,36500,36650,36700,36500,4061
|
|
20240308,123500,74001726600,36650,36800,36800,36600,4603
|
|
20240308,123400,73832781800,36800,36900,36900,36800,4980
|
|
20240308,123300,73649176000,36900,36850,36900,36800,3398
|
|
20240308,123200,73523903400,36850,36850,36850,36750,2081
|
|
20240308,123100,73447260250,36850,36750,36850,36750,2205
|
|
20240308,123000,73366098500,36800,36750,36800,36700,1505
|
|
20240308,122900,73310800650,36750,36750,36800,36700,1323
|
|
20240308,122800,73262181500,36750,36750,36800,36700,2064
|
|
20240308,122700,73186303000,36700,36700,36750,36650,2020
|
|
20240308,122600,73112167450,36750,36700,36800,36650,3257
|
|
20240308,122500,72992585600,36700,36600,36800,36600,1474
|
|
20240308,122400,72938486550,36600,36550,36600,36450,1416
|
|
20240308,122300,72886773900,36550,36700,36700,36550,4581
|
|
20240308,122200,72719011200,36700,36500,36700,36500,7141
|
|
20240308,122100,72457772000,36500,36450,36500,36400,1021
|
|
20240308,122000,72420541400,36400,36400,36450,36350,3003
|
|
20240308,121900,72311269650,36450,36450,36500,36350,1757
|
|
20240308,121800,72247281600,36450,36300,36450,36250,4052
|
|
20240308,121700,72100232300,36300,36400,36450,36250,7329
|
|
20240308,121600,71834250150,36350,36500,36550,36200,19253
|
|
20240308,121500,71133904600,36500,36600,36650,36500,6556
|
|
20240308,121400,70894305950,36600,36550,36650,36550,2891
|
|
20240308,121300,70788517050,36600,36650,36650,36550,3523
|
|
20240308,121200,70659562650,36650,36550,36750,36500,2892
|
|
20240308,121100,70553695100,36550,36700,36800,36500,7126
|
|
20240308,121000,70292889500,36700,36650,36750,36550,5776
|
|
20240308,120900,70081244600,36650,36500,36650,36500,7198
|
|
20240308,120800,69818046500,36500,36800,36850,36500,20455
|
|
20240308,120700,69069486700,36800,36800,36850,36600,9620
|
|
20240308,120600,68715894600,36800,37150,37300,36600,34446
|
|
20240308,120500,67443289650,37100,37250,37350,37100,18563
|
|
20240308,120400,66753818400,37300,37300,37350,37150,14992
|
|
20240308,120300,66195864650,37300,37500,37500,37250,8622
|
|
20240308,120200,65873591750,37550,37500,37550,37500,4781
|
|
20240308,120100,65694283150,37500,37500,37550,37500,4586
|
|
20240308,120000,65522284700,37550,37550,37600,37500,5426
|
|
20240308,115900,65318583300,37550,37650,37650,37550,7283
|
|
20240308,115800,65044889150,37700,37750,37800,37600,7524
|
|
20240308,115700,64761547800,37800,37800,37850,37750,2344
|
|
20240308,115600,64673011200,37850,37800,37850,37750,4376
|
|
20240308,115500,64507635050,37850,37850,37900,37800,2303
|
|
20240308,115400,64420479050,37900,37800,37950,37750,4115
|
|
20240308,115300,64264731000,37800,37900,37900,37800,1876
|
|
20240308,115200,64193779000,37800,37800,37850,37750,4605
|
|
20240308,115100,64019667150,37850,37900,37950,37800,6863
|
|
20240308,115000,63759808750,37900,38000,38050,37900,3727
|
|
20240308,114900,63618310450,38000,37950,38100,37950,2746
|
|
20240308,114800,63514005400,38000,38050,38100,37900,16318
|
|
20240308,114700,62894169550,38050,38150,38200,38050,6168
|
|
20240308,114600,62659034250,38250,38300,38300,38150,4973
|
|
20240308,114500,62468857050,38300,38250,38300,38200,1398
|
|
20240308,114400,62415372450,38250,38250,38300,38250,1643
|
|
20240308,114300,62352514400,38250,38250,38300,38250,2326
|
|
20240308,114200,62263515950,38350,38350,38400,38300,2537
|
|
20240308,114100,62166315500,38350,38200,38350,38100,10353
|
|
20240308,114000,61771033850,38200,38300,38350,38200,5818
|
|
20240308,113900,61548580650,38300,38300,38350,38250,4649
|
|
20240308,113800,61370656400,38250,38350,38350,38250,4368
|
|
20240308,113700,61203377450,38350,38350,38500,38300,8899
|
|
20240308,113600,60861478250,38400,38300,38400,38300,4826
|
|
20240308,113500,60676493000,38300,38450,38500,38300,8617
|
|
20240308,113400,60345822700,38500,38500,38550,38400,5658
|
|
20240308,113300,60128344750,38550,38500,38550,38500,2607
|
|
20240308,113200,60027953900,38500,38550,38650,38500,3655
|
|
20240308,113100,59887120250,38550,38600,38650,38450,12460
|
|
20240308,113000,59407112100,38600,38750,38750,38550,14498
|
|
20240308,112900,58847091000,38800,38800,38850,38700,6864
|
|
20240308,112800,58581011500,38750,39000,39000,38700,17733
|
|
20240308,112700,57892374650,39000,39100,39150,38950,8813
|
|
20240308,112600,57548421700,39100,39150,39350,38950,21649
|
|
20240308,112500,56702208600,39150,39300,39350,39150,14317
|
|
20240308,112400,56139872700,39250,39300,39400,39250,8516
|
|
20240308,112300,55805172350,39250,39450,39550,39200,21468
|
|
20240308,112200,54959357150,39500,39200,39500,39200,16743
|
|
20240308,112100,54299275600,39200,39450,39550,39050,29628
|
|
20240308,112000,53134431850,39450,39300,39500,39250,46088
|
|
20240308,111900,51318048800,39300,38950,39300,38900,30654
|
|
20240308,111800,50120639000,38950,38950,39000,38900,9367
|
|
20240308,111700,49755780300,38950,38800,38950,38750,13394
|
|
20240308,111600,49234781500,38750,39000,39000,38750,26918
|
|
20240308,111500,48186704700,38950,38850,38950,38800,31493
|
|
20240308,111400,46962131200,38850,38700,38850,38650,17422
|
|
20240308,111300,46287089400,38750,38450,38800,38450,51811
|
|
20240308,111200,44286647300,38500,38400,38500,38400,5310
|
|
20240308,111100,44082379150,38450,38300,38450,38300,7488
|
|
20240308,111000,43794816500,38300,38300,38350,38250,5565
|
|
20240308,110900,43581689750,38300,38300,38350,38250,2956
|
|
20240308,110800,43468463000,38350,38400,38450,38300,6207
|
|
20240308,110700,43230179350,38400,38500,38500,38400,6615
|
|
20240308,110600,42975884350,38500,38450,38500,38400,18327
|
|
20240308,110500,42271055050,38450,38150,38450,38150,7521
|
|
20240308,110400,41982579600,38200,38100,38450,38050,23648
|
|
20240308,110300,41076032800,38100,37900,38100,37850,5707
|
|
20240308,110200,40859355350,37900,37950,38100,37750,5875
|
|
20240308,110100,40636393300,38100,38200,38300,37950,13043
|
|
20240308,110000,40138294000,38200,38000,38200,37950,26218
|
|
20240308,105900,39140319650,37950,37850,37950,37850,5026
|
|
20240308,105800,38949685050,37850,37800,37900,37800,1888
|
|
20240308,105700,38878233800,37850,37750,37850,37700,2003
|
|
20240308,105600,38802608300,37750,37700,37800,37700,744
|
|
20240308,105500,38774514700,37750,37800,37800,37700,1375
|
|
20240308,105400,38722604250,37800,37750,37800,37750,811
|
|
20240308,105300,38691973900,37800,37750,37850,37750,1477
|
|
20240308,105200,38636146500,37800,37900,37900,37750,3835
|
|
20240308,105100,38491045700,37850,37750,37900,37750,2821
|
|
20240308,105000,38384347700,37750,37700,37850,37700,2319
|
|
20240308,104900,38296783450,37650,37600,37700,37550,2252
|
|
20240308,104800,38212050150,37550,37500,37550,37400,1026
|
|
20240308,104700,38173563250,37550,37450,37550,37400,2732
|
|
20240308,104600,38071140950,37500,37300,37650,37150,3428
|
|
20240308,104500,37942733200,37250,37600,37650,37000,25891
|
|
20240308,104400,36980086100,37650,37550,37650,37500,1608
|
|
20240308,104300,36919652900,37550,37500,37600,37500,703
|
|
20240308,104200,36893265750,37500,37500,37600,37450,1426
|
|
20240308,104100,36839747450,37450,37350,37500,37350,1760
|
|
20240308,104000,36773808050,37400,37400,37450,37350,1224
|
|
20240308,103900,36728021250,37400,37450,37500,37350,964
|
|
20240308,103800,36691970600,37450,37350,37500,37350,1152
|
|
20240308,103700,36648866350,37400,37300,37450,37300,2034
|
|
20240308,103600,36572872250,37300,37400,37400,37300,2575
|
|
20240308,103500,36476750850,37400,37500,37500,37350,1290
|
|
20240308,103400,36428503000,37450,37400,37500,37350,2494
|
|
20240308,103300,36335198050,37400,37400,37450,37350,3615
|
|
20240308,103200,36200069600,37450,37550,37550,37400,6059
|
|
20240308,103100,35973087550,37550,37700,37700,37550,3246
|
|
20240308,103000,35850940900,37700,37800,37850,37700,3961
|
|
20240308,102900,35701498600,37800,37850,37900,37800,1167
|
|
20240308,102800,35657365450,37850,37950,38000,37850,2037
|
|
20240308,102700,35580150950,37900,37900,38000,37900,1157
|
|
20240308,102600,35536284950,37900,37950,38000,37900,895
|
|
20240308,102500,35502342150,38000,38000,38050,37900,3492
|
|
20240308,102400,35369704700,38000,38000,38100,38000,1542
|
|
20240308,102300,35311044100,38050,38000,38100,38000,2318
|
|
20240308,102200,35222815650,38050,37950,38100,37900,3047
|
|
20240308,102100,35106956050,37950,37900,38000,37900,1253
|
|
20240308,102000,35059424400,37900,37900,37950,37900,673
|
|
20240308,101900,35033908000,37900,37950,37950,37850,1830
|
|
20240308,101800,34964559400,37900,37900,37950,37800,3119
|
|
20240308,101700,34846405350,37850,37800,37900,37750,2208
|
|
20240308,101600,34762973900,37800,37900,37900,37800,3503
|
|
20240308,101500,34630498600,37850,37950,38000,37850,2016
|
|
20240308,101400,34554095700,37900,37950,38000,37900,4218
|
|
20240308,101300,34394064600,38000,38150,38150,37950,2621
|
|
20240308,101200,34294358800,38100,38100,38150,38000,2747
|
|
20240308,101100,34189768600,38100,38000,38100,37950,2600
|
|
20240308,101000,34090810800,38050,38150,38250,38000,9651
|
|
20240308,100900,33722737600,38150,37950,38150,37900,22948
|
|
20240308,100800,32850430800,37950,37900,38000,37750,8169
|
|
20240308,100700,32540984300,37850,37850,37900,37850,947
|
|
20240308,100600,32505129250,37850,37850,37900,37850,839
|
|
20240308,100500,32473348400,37900,37900,37900,37800,1976
|
|
20240308,100400,32398512050,37900,37800,37900,37800,3178
|
|
20240308,100300,32278216450,37800,37800,37850,37750,1975
|
|
20240308,100200,32203582950,37800,37800,37850,37750,1660
|
|
20240308,100100,32140846000,37800,37900,37950,37800,4624
|
|
20240308,100000,31965754600,37900,37900,37950,37850,6466
|
|
20240308,095900,31720686600,37900,37750,37950,37700,10924
|
|
20240308,095800,31307193750,37750,37750,37800,37700,4820
|
|
20240308,095700,31125238800,37700,37600,37750,37550,6230
|
|
20240308,095600,30890508300,37550,37550,37600,37500,1534
|
|
20240308,095500,30832930150,37550,37550,37600,37550,1434
|
|
20240308,095400,30779051550,37550,37550,37600,37450,1120
|
|
20240308,095300,30737004100,37500,37450,37550,37400,974
|
|
20240308,095200,30700482800,37400,37550,37600,37400,3220
|
|
20240308,095100,30579611550,37500,37500,37550,37450,517
|
|
20240308,095000,30560209150,37500,37500,37550,37400,1997
|
|
20240308,094900,30485343200,37450,37400,37500,37400,1778
|
|
20240308,094800,30418761350,37400,37300,37500,37300,3403
|
|
20240308,094700,30291615450,37250,37250,37300,37250,985
|
|
20240308,094600,30254916650,37300,37200,37350,37150,1404
|
|
20240308,094500,30202603450,37200,37350,37350,37150,4284
|
|
20240308,094400,30043095650,37300,37450,37450,37300,2076
|
|
20240308,094300,29965487150,37450,37400,37450,37350,2598
|
|
20240308,094200,29868374900,37400,37450,37450,37350,1405
|
|
20240308,094100,29815835500,37400,37550,37600,37400,2201
|
|
20240308,094000,29733302550,37550,37450,37600,37450,3182
|
|
20240308,093900,29613902500,37450,37400,37450,37400,1541
|
|
20240308,093800,29556241800,37450,37500,37600,37350,6636
|
|
20240308,093700,29307483750,37500,37300,37500,37300,3788
|
|
20240308,093600,29165816500,37400,37150,37400,37100,1628
|
|
20240308,093500,29105140350,37100,37350,37400,37100,9403
|
|
20240308,093400,28754959900,37350,37300,37400,37300,1147
|
|
20240308,093300,28712103750,37300,37350,37450,37300,3282
|
|
20240308,093200,28589527750,37450,37200,37450,37200,2927
|
|
20240308,093100,28480240600,37250,36950,37300,36850,10104
|
|
20240308,093000,28106538500,36950,37150,37200,36950,12675
|
|
20240308,092900,27637140100,37150,37250,37300,37100,5457
|
|
20240308,092800,27434377050,37300,37350,37600,37200,3551
|
|
20240308,092700,27301885100,37400,37550,37600,37350,10451
|
|
20240308,092600,26910034450,37500,37500,37650,37400,8974
|
|
20240308,092500,26573154450,37500,37200,37650,37200,10948
|
|
20240308,092400,26163125700,37200,37050,37250,37000,6205
|
|
20240308,092300,25933087200,37050,37250,37300,37050,11520
|
|
20240308,092200,25505160350,37250,37250,37300,37100,6415
|
|
20240308,092100,25266667800,37150,37450,37500,37100,21881
|
|
20240308,092000,24451251250,37450,37500,37550,37400,5681
|
|
20240308,091900,24238437500,37500,37500,37550,37400,3869
|
|
20240308,091800,24093413100,37500,37500,37550,37350,13517
|
|
20240308,091700,23587494100,37500,37650,37700,37500,11927
|
|
20240308,091600,23139176950,37650,37750,37800,37650,8314
|
|
20240308,091500,22825692250,37750,38000,38050,37750,13500
|
|
20240308,091400,22314279500,38000,38150,38200,37950,9679
|
|
20240308,091300,21946024900,38100,38100,38200,38000,8504
|
|
20240308,091200,21622117600,38100,38000,38250,37950,18652
|
|
20240308,091100,20910785500,37950,38000,38000,37900,18552
|
|
20240308,091000,20206563500,38000,38200,38250,38000,30147
|
|
20240308,090900,19058943350,38250,37600,38250,37500,35566
|
|
20240308,090800,17712161100,37550,37850,38000,37400,44296
|
|
20240308,090700,16043586250,37850,38200,38250,37850,14041
|
|
20240308,090600,15510600850,38250,37850,38350,37750,29039
|
|
20240308,090500,14406745900,37850,38250,38350,37650,35729
|
|
20240308,090400,13049894200,38300,38650,38850,38200,41401
|
|
20240308,090300,11456796400,38800,38300,39000,38300,65427
|
|
20240308,090200,8919856300,38250,38500,38800,38200,73429
|
|
20240308,090100,6087945850,38600,37600,38650,37300,83773
|
|
20240308,090000,2895476250,37550,36400,38400,36400,77249
|