625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,192100,108968175850,38400,38400,38400,38400,0
|
|
20240311,192000,108968175850,38400,38400,38400,38400,0
|
|
20240311,191900,108968175850,38400,38400,38400,38400,0
|
|
20240311,191800,108968175850,38400,38400,38400,38400,0
|
|
20240311,191700,108968175850,38400,38400,38400,38400,0
|
|
20240311,191600,108968175850,38400,38400,38400,38400,0
|
|
20240311,191500,108968175850,38400,38400,38400,38400,0
|
|
20240311,191400,108968175850,38400,38400,38400,38400,0
|
|
20240311,191300,108968175850,38400,38400,38400,38400,0
|
|
20240311,191200,108968175850,38400,38400,38400,38400,0
|
|
20240311,191100,108968175850,38400,38400,38400,38400,0
|
|
20240311,191000,108968175850,38400,38400,38400,38400,0
|
|
20240311,190900,108968175850,38400,38400,38400,38400,0
|
|
20240311,190800,108968175850,38400,38400,38400,38400,0
|
|
20240311,190700,108968175850,38400,38400,38400,38400,0
|
|
20240311,190600,108968175850,38400,38400,38400,38400,0
|
|
20240311,190500,108968175850,38400,38400,38400,38400,0
|
|
20240311,190400,108968175850,38400,38400,38400,38400,0
|
|
20240311,190300,108968175850,38400,38400,38400,38400,0
|
|
20240311,190200,108968175850,38400,38400,38400,38400,0
|
|
20240311,190100,108968175850,38400,38400,38400,38400,0
|
|
20240311,190000,108968175850,38400,38400,38400,38400,0
|
|
20240311,185900,108968175850,38400,38400,38400,38400,0
|
|
20240311,185800,108968175850,38400,38400,38400,38400,0
|
|
20240311,185700,108968175850,38400,38400,38400,38400,0
|
|
20240311,185600,108968175850,38400,38400,38400,38400,0
|
|
20240311,185500,108968175850,38400,38400,38400,38400,0
|
|
20240311,185400,108968175850,38400,38400,38400,38400,0
|
|
20240311,185300,108968175850,38400,38400,38400,38400,0
|
|
20240311,185200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,185100,108968175850,38400,38400,38400,38400,0
|
|
20240311,185000,108968175850,38400,38400,38400,38400,0
|
|
20240311,184900,108968175850,38400,38400,38400,38400,0
|
|
20240311,184800,108968175850,38400,38400,38400,38400,0
|
|
20240311,184700,108968175850,38400,38400,38400,38400,0
|
|
20240311,184600,108968175850,38400,38400,38400,38400,0
|
|
20240311,184500,108968175850,38400,38400,38400,38400,0
|
|
20240311,184400,108968175850,38400,38400,38400,38400,0
|
|
20240311,184300,108968175850,38400,38400,38400,38400,0
|
|
20240311,184200,108968175850,38400,38400,38400,38400,0
|
|
20240311,184100,108968175850,38400,38400,38400,38400,0
|
|
20240311,184000,108968175850,38400,38400,38400,38400,0
|
|
20240311,183900,108968175850,38400,38400,38400,38400,0
|
|
20240311,183800,108968175850,38400,38400,38400,38400,0
|
|
20240311,183700,108968175850,38400,38400,38400,38400,0
|
|
20240311,183600,108968175850,38400,38400,38400,38400,0
|
|
20240311,183500,108968175850,38400,38400,38400,38400,0
|
|
20240311,183400,108968175850,38400,38400,38400,38400,0
|
|
20240311,183300,108968175850,38400,38400,38400,38400,0
|
|
20240311,183200,108968175850,38400,38400,38400,38400,0
|
|
20240311,183100,108968175850,38400,38400,38400,38400,0
|
|
20240311,183000,108968175850,38400,38400,38400,38400,0
|
|
20240311,182900,108968175850,38400,38400,38400,38400,0
|
|
20240311,182800,108968175850,38400,38400,38400,38400,0
|
|
20240311,182700,108968175850,38400,38400,38400,38400,0
|
|
20240311,182600,108968175850,38400,38400,38400,38400,0
|
|
20240311,182500,108968175850,38400,38400,38400,38400,0
|
|
20240311,182400,108968175850,38400,38400,38400,38400,0
|
|
20240311,182300,108968175850,38400,38400,38400,38400,0
|
|
20240311,182200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,182100,108968175850,38400,38400,38400,38400,0
|
|
20240311,182000,108968175850,38400,38400,38400,38400,0
|
|
20240311,181900,108968175850,38400,38400,38400,38400,0
|
|
20240311,181800,108968175850,38400,38400,38400,38400,0
|
|
20240311,181700,108968175850,38400,38400,38400,38400,0
|
|
20240311,181600,108968175850,38400,38400,38400,38400,0
|
|
20240311,181500,108968175850,38400,38400,38400,38400,0
|
|
20240311,181400,108968175850,38400,38400,38400,38400,0
|
|
20240311,181300,108968175850,38400,38400,38400,38400,0
|
|
20240311,181200,108968175850,38400,38400,38400,38400,0
|
|
20240311,181100,108968175850,38400,38400,38400,38400,0
|
|
20240311,181000,108968175850,38400,38400,38400,38400,0
|
|
20240311,180900,108968175850,38400,38400,38400,38400,0
|
|
20240311,180800,108968175850,38400,38400,38400,38400,0
|
|
20240311,180700,108968175850,38400,38400,38400,38400,0
|
|
20240311,180600,108968175850,38400,38400,38400,38400,0
|
|
20240311,180500,108968175850,38400,38400,38400,38400,0
|
|
20240311,180400,108968175850,38400,38400,38400,38400,0
|
|
20240311,180300,108968175850,38400,38400,38400,38400,0
|
|
20240311,180200,108968175850,38400,38400,38400,38400,0
|
|
20240311,180100,108968175850,38400,38400,38400,38400,0
|
|
20240311,180000,108968175850,38400,38400,38400,38400,0
|
|
20240311,175900,108968175850,38400,38400,38400,38400,0
|
|
20240311,175800,108968175850,38400,38400,38400,38400,0
|
|
20240311,175700,108968175850,38400,38400,38400,38400,0
|
|
20240311,175600,108968175850,38400,38400,38400,38400,0
|
|
20240311,175500,108968175850,38400,38400,38400,38400,0
|
|
20240311,175400,108968175850,38400,38400,38400,38400,0
|
|
20240311,175300,108968175850,38400,38400,38400,38400,0
|
|
20240311,175200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,175100,108968175850,38400,38400,38400,38400,0
|
|
20240311,175000,108968175850,38400,38400,38400,38400,0
|
|
20240311,174900,108968175850,38400,38400,38400,38400,0
|
|
20240311,174800,108968175850,38400,38400,38400,38400,0
|
|
20240311,174700,108968175850,38400,38400,38400,38400,0
|
|
20240311,174600,108968175850,38400,38400,38400,38400,0
|
|
20240311,174500,108968175850,38400,38400,38400,38400,0
|
|
20240311,174400,108968175850,38400,38400,38400,38400,0
|
|
20240311,174300,108968175850,38400,38400,38400,38400,0
|
|
20240311,174200,108968175850,38400,38400,38400,38400,0
|
|
20240311,174100,108968175850,38400,38400,38400,38400,0
|
|
20240311,174000,108968175850,38400,38400,38400,38400,0
|
|
20240311,173900,108968175850,38400,38400,38400,38400,0
|
|
20240311,173800,108968175850,38400,38400,38400,38400,0
|
|
20240311,173700,108968175850,38400,38400,38400,38400,0
|
|
20240311,173600,108968175850,38400,38400,38400,38400,0
|
|
20240311,173500,108968175850,38400,38400,38400,38400,0
|
|
20240311,173400,108968175850,38400,38400,38400,38400,0
|
|
20240311,173300,108968175850,38400,38400,38400,38400,0
|
|
20240311,173200,108968175850,38400,38400,38400,38400,0
|
|
20240311,173100,108968175850,38400,38400,38400,38400,0
|
|
20240311,173000,108968175850,38400,38400,38400,38400,0
|
|
20240311,172900,108968175850,38400,38400,38400,38400,0
|
|
20240311,172800,108968175850,38400,38400,38400,38400,0
|
|
20240311,172700,108968175850,38400,38400,38400,38400,0
|
|
20240311,172600,108968175850,38400,38400,38400,38400,0
|
|
20240311,172500,108968175850,38400,38400,38400,38400,0
|
|
20240311,172400,108968175850,38400,38400,38400,38400,0
|
|
20240311,172300,108968175850,38400,38400,38400,38400,0
|
|
20240311,172200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,172100,108968175850,38400,38400,38400,38400,0
|
|
20240311,172000,108968175850,38400,38400,38400,38400,0
|
|
20240311,171900,108968175850,38400,38400,38400,38400,0
|
|
20240311,171800,108968175850,38400,38400,38400,38400,0
|
|
20240311,171700,108968175850,38400,38400,38400,38400,0
|
|
20240311,171600,108968175850,38400,38400,38400,38400,0
|
|
20240311,171500,108968175850,38400,38400,38400,38400,0
|
|
20240311,171400,108968175850,38400,38400,38400,38400,0
|
|
20240311,171300,108968175850,38400,38400,38400,38400,0
|
|
20240311,171200,108968175850,38400,38400,38400,38400,0
|
|
20240311,171100,108968175850,38400,38400,38400,38400,0
|
|
20240311,171000,108968175850,38400,38400,38400,38400,0
|
|
20240311,170900,108968175850,38400,38400,38400,38400,0
|
|
20240311,170800,108968175850,38400,38400,38400,38400,0
|
|
20240311,170700,108968175850,38400,38400,38400,38400,0
|
|
20240311,170600,108968175850,38400,38400,38400,38400,0
|
|
20240311,170500,108968175850,38400,38400,38400,38400,0
|
|
20240311,170400,108968175850,38400,38400,38400,38400,0
|
|
20240311,170300,108968175850,38400,38400,38400,38400,0
|
|
20240311,170200,108968175850,38400,38400,38400,38400,0
|
|
20240311,170100,108968175850,38400,38400,38400,38400,0
|
|
20240311,170000,108968175850,38400,38400,38400,38400,0
|
|
20240311,165900,108968175850,38400,38400,38400,38400,0
|
|
20240311,165800,108968175850,38400,38400,38400,38400,0
|
|
20240311,165700,108968175850,38400,38400,38400,38400,0
|
|
20240311,165600,108968175850,38400,38400,38400,38400,0
|
|
20240311,165500,108968175850,38400,38400,38400,38400,0
|
|
20240311,165400,108968175850,38400,38400,38400,38400,0
|
|
20240311,165300,108968175850,38400,38400,38400,38400,0
|
|
20240311,165200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,165100,108968175850,38400,38400,38400,38400,0
|
|
20240311,165000,108968175850,38400,38400,38400,38400,0
|
|
20240311,164900,108968175850,38400,38400,38400,38400,0
|
|
20240311,164800,108968175850,38400,38400,38400,38400,0
|
|
20240311,164700,108968175850,38400,38400,38400,38400,0
|
|
20240311,164600,108968175850,38400,38400,38400,38400,0
|
|
20240311,164500,108968175850,38400,38400,38400,38400,0
|
|
20240311,164400,108968175850,38400,38400,38400,38400,0
|
|
20240311,164300,108968175850,38400,38400,38400,38400,0
|
|
20240311,164200,108968175850,38400,38400,38400,38400,0
|
|
20240311,164100,108968175850,38400,38400,38400,38400,0
|
|
20240311,164000,108968175850,38400,38400,38400,38400,0
|
|
20240311,163900,108968175850,38400,38400,38400,38400,0
|
|
20240311,163800,108968175850,38400,38400,38400,38400,0
|
|
20240311,163700,108968175850,38400,38400,38400,38400,0
|
|
20240311,163600,108968175850,38400,38400,38400,38400,0
|
|
20240311,163500,108968175850,38400,38400,38400,38400,0
|
|
20240311,163400,108968175850,38400,38400,38400,38400,0
|
|
20240311,163300,108968175850,38400,38400,38400,38400,0
|
|
20240311,163200,108968175850,38400,38400,38400,38400,0
|
|
20240311,163100,108968175850,38400,38400,38400,38400,0
|
|
20240311,163000,108968175850,38400,38400,38400,38400,0
|
|
20240311,162900,108968175850,38400,38400,38400,38400,0
|
|
20240311,162800,108968175850,38400,38400,38400,38400,0
|
|
20240311,162700,108968175850,38400,38400,38400,38400,0
|
|
20240311,162600,108968175850,38400,38400,38400,38400,0
|
|
20240311,162500,108968175850,38400,38400,38400,38400,0
|
|
20240311,162400,108968175850,38400,38400,38400,38400,0
|
|
20240311,162300,108968175850,38400,38400,38400,38400,0
|
|
20240311,162200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,162100,108968175850,38400,38400,38400,38400,0
|
|
20240311,162000,108968175850,38400,38400,38400,38400,0
|
|
20240311,161900,108968175850,38400,38400,38400,38400,0
|
|
20240311,161800,108968175850,38400,38400,38400,38400,0
|
|
20240311,161700,108968175850,38400,38400,38400,38400,0
|
|
20240311,161600,108968175850,38400,38400,38400,38400,0
|
|
20240311,161500,108968175850,38400,38400,38400,38400,0
|
|
20240311,161400,108968175850,38400,38400,38400,38400,0
|
|
20240311,161300,108968175850,38400,38400,38400,38400,0
|
|
20240311,161200,108968175850,38400,38400,38400,38400,0
|
|
20240311,161100,108968175850,38400,38400,38400,38400,0
|
|
20240311,161000,108968175850,38400,38400,38400,38400,0
|
|
20240311,160900,108968175850,38400,38400,38400,38400,0
|
|
20240311,160800,108968175850,38400,38400,38400,38400,0
|
|
20240311,160700,108968175850,38400,38400,38400,38400,0
|
|
20240311,160600,108968175850,38400,38400,38400,38400,0
|
|
20240311,160500,108968175850,38400,38400,38400,38400,0
|
|
20240311,160400,108968175850,38400,38400,38400,38400,0
|
|
20240311,160300,108968175850,38400,38400,38400,38400,0
|
|
20240311,160200,108968175850,38400,38400,38400,38400,0
|
|
20240311,160100,108968175850,38400,38400,38400,38400,0
|
|
20240311,160000,108968175850,38400,38400,38400,38400,0
|
|
20240311,155900,108968175850,38400,38400,38400,38400,0
|
|
20240311,155800,108968175850,38400,38400,38400,38400,0
|
|
20240311,155700,108968175850,38400,38400,38400,38400,0
|
|
20240311,155600,108968175850,38400,38400,38400,38400,0
|
|
20240311,155500,108968175850,38400,38400,38400,38400,0
|
|
20240311,155400,108968175850,38400,38400,38400,38400,0
|
|
20240311,155300,108968175850,38400,38400,38400,38400,0
|
|
20240311,155200,108968175850,38400,38400,38400,38400,27776
|
|
20240311,155100,108968175850,38400,38400,38400,38400,0
|
|
20240311,155000,108968175850,38400,38400,38400,38400,0
|
|
20240311,154900,108968175850,38400,38400,38400,38400,0
|
|
20240311,154800,108968175850,38400,38400,38400,38400,0
|
|
20240311,154700,108968175850,38400,38400,38400,38400,0
|
|
20240311,154600,108968175850,38400,38400,38400,38400,0
|
|
20240311,154500,108968175850,38400,38400,38400,38400,0
|
|
20240311,154400,108968175850,38400,38400,38400,38400,0
|
|
20240311,154300,108968175850,38400,38400,38400,38400,0
|
|
20240311,154200,108968175850,38400,38400,38400,38400,0
|
|
20240311,154100,108968175850,38400,38400,38400,38400,0
|
|
20240311,154000,108968175850,38400,38400,38400,38400,0
|
|
20240311,153900,108968175850,38400,38400,38400,38400,0
|
|
20240311,153800,108968175850,38400,38400,38400,38400,0
|
|
20240311,153700,108968175850,38400,38400,38400,38400,0
|
|
20240311,153600,108968175850,38400,38400,38400,38400,0
|
|
20240311,153500,108968175850,38400,38400,38400,38400,0
|
|
20240311,153400,108968175850,38400,38400,38400,38400,0
|
|
20240311,153300,108968175850,38400,38400,38400,38400,0
|
|
20240311,153200,108968175850,38400,38400,38400,38400,0
|
|
20240311,153100,108968175850,38400,38400,38400,38400,0
|
|
20240311,153000,108968175850,38400,38400,38400,38400,27776
|
|
20240311,152900,107901577450,38400,38400,38400,38400,0
|
|
20240311,152800,107901577450,38400,38400,38400,38400,0
|
|
20240311,152700,107901577450,38400,38400,38400,38400,0
|
|
20240311,152600,107901577450,38400,38400,38400,38400,0
|
|
20240311,152500,107901577450,38400,38400,38400,38400,0
|
|
20240311,152400,107901577450,38400,38400,38400,38400,0
|
|
20240311,152300,107901577450,38400,38400,38400,38400,0
|
|
20240311,152200,107901577450,38400,38400,38400,38400,0
|
|
20240311,152100,107901577450,38400,38400,38400,38400,0
|
|
20240311,152000,107901577450,38400,38400,38400,38400,0
|
|
20240311,151900,107901577450,38400,38500,38550,38350,6514
|
|
20240311,151800,107651281000,38550,38450,38550,38400,2620
|
|
20240311,151700,107550517850,38400,38450,38500,38350,6311
|
|
20240311,151600,107308171750,38450,38450,38500,38400,3056
|
|
20240311,151500,107190669350,38450,38600,38600,38450,3130
|
|
20240311,151400,107070124200,38600,38600,38600,38550,2153
|
|
20240311,151300,106987112000,38600,38550,38600,38500,1637
|
|
20240311,151200,106924005500,38600,38400,38600,38400,5748
|
|
20240311,151100,106703030650,38450,38450,38500,38400,3111
|
|
20240311,151000,106583478450,38450,38550,38600,38400,4207
|
|
20240311,150900,106421577050,38550,38700,38700,38550,5212
|
|
20240311,150800,106220344550,38700,38750,38850,38650,5215
|
|
20240311,150700,106018392450,38750,38800,38850,38750,5997
|
|
20240311,150600,105785707400,38800,38700,38850,38700,8938
|
|
20240311,150500,105439048600,38700,38700,38750,38650,4328
|
|
20240311,150400,105271476100,38750,38700,38800,38600,4735
|
|
20240311,150300,105088327250,38750,38700,38800,38700,8303
|
|
20240311,150200,104766586150,38700,38600,38700,38550,5640
|
|
20240311,150100,104548754800,38600,38500,38600,38400,4157
|
|
20240311,150000,104388651200,38500,38700,38700,38350,4770
|
|
20240311,145900,104204848950,38700,38300,38700,38300,6508
|
|
20240311,145800,103954475950,38300,38400,38400,38300,3227
|
|
20240311,145700,103830736300,38400,38450,38500,38350,3767
|
|
20240311,145600,103686062150,38500,38500,38550,38400,3484
|
|
20240311,145500,103551999300,38550,38500,38600,38450,4243
|
|
20240311,145400,103388605650,38450,38450,38500,38400,2934
|
|
20240311,145300,103275753200,38400,38450,38450,38400,819
|
|
20240311,145200,103244296250,38350,38400,38450,38350,2513
|
|
20240311,145100,103147835700,38400,38550,38550,38350,3786
|
|
20240311,145000,103002313950,38550,38350,38550,38350,2310
|
|
20240311,144900,102913483100,38400,38300,38400,38250,2095
|
|
20240311,144800,102833190650,38350,38350,38400,38150,11215
|
|
20240311,144700,102404364200,38300,38400,38400,38300,5297
|
|
20240311,144600,102201265450,38400,38350,38400,38350,3682
|
|
20240311,144500,102060004650,38350,38450,38500,38300,4670
|
|
20240311,144400,101880759050,38450,38350,38550,38350,8040
|
|
20240311,144300,101571544800,38350,38500,38550,38300,10106
|
|
20240311,144200,101183443850,38500,38550,38600,38400,8374
|
|
20240311,144100,100861333700,38550,38650,38700,38500,5994
|
|
20240311,144000,100630227800,38700,38850,38850,38650,4915
|
|
20240311,143900,100440055500,38750,38700,38900,38700,4219
|
|
20240311,143800,100276467350,38750,38800,38850,38700,4803
|
|
20240311,143700,100090220300,38800,38950,38950,38800,2908
|
|
20240311,143600,99977183250,38900,38950,39000,38850,3078
|
|
20240311,143500,99857430750,38950,38950,39000,38900,6438
|
|
20240311,143400,99606585350,39000,39000,39100,38950,6662
|
|
20240311,143300,99346509000,39000,38900,39050,38850,4324
|
|
20240311,143200,99178084900,38900,38850,39100,38850,12189
|
|
20240311,143100,98703069450,38750,38600,38800,38550,3443
|
|
20240311,143000,98569787500,38550,38650,38650,38550,2176
|
|
20240311,142900,98485779350,38650,38550,38700,38500,6888
|
|
20240311,142800,98219649600,38550,38600,38700,38450,9146
|
|
20240311,142700,97866818150,38600,38600,38700,38550,5037
|
|
20240311,142600,97672363700,38600,38800,38850,38550,13604
|
|
20240311,142500,97146499250,38800,38750,38850,38750,1946
|
|
20240311,142400,97071019900,38800,38900,38900,38750,3218
|
|
20240311,142300,96946101150,38950,38800,39000,38750,7774
|
|
20240311,142200,96643716050,38800,38750,38800,38650,7559
|
|
20240311,142100,96351139250,38750,38750,38800,38700,3099
|
|
20240311,142000,96231114950,38700,38700,38750,38650,7438
|
|
20240311,141900,95943384050,38700,38700,38800,38650,4210
|
|
20240311,141800,95780386100,38700,38850,38900,38650,6092
|
|
20240311,141700,95544391700,38900,38800,38950,38750,6089
|
|
20240311,141600,95307766150,38800,38950,39000,38650,24519
|
|
20240311,141500,94357233000,39000,38900,39050,38850,6427
|
|
20240311,141400,94106978100,38900,39100,39100,38850,10897
|
|
20240311,141300,93682872200,39100,39000,39150,38950,8166
|
|
20240311,141200,93363919700,39000,38950,39150,38900,9473
|
|
20240311,141100,92993837750,38950,39050,39200,38850,27683
|
|
20240311,141000,91914251800,39050,39300,39350,39050,9400
|
|
20240311,140900,91546437950,39300,39250,39400,39150,6969
|
|
20240311,140800,91273005950,39250,39350,39450,39250,4972
|
|
20240311,140700,91077512050,39350,39450,39450,39350,5654
|
|
20240311,140600,90854698400,39400,39300,39450,39250,4563
|
|
20240311,140500,90675119450,39300,39400,39450,39300,3692
|
|
20240311,140400,90529756350,39400,39400,39550,39350,7687
|
|
20240311,140300,90226233850,39350,39150,39400,39100,9480
|
|
20240311,140200,89854343400,39150,39350,39400,39150,10243
|
|
20240311,140100,89452166450,39350,39350,39450,39300,4490
|
|
20240311,140000,89275491600,39350,39350,39450,39300,6153
|
|
20240311,135900,89033272950,39350,39550,39550,39250,11829
|
|
20240311,135800,88567751350,39550,39750,39800,39500,5600
|
|
20240311,135700,88345828850,39750,39850,39850,39650,4975
|
|
20240311,135600,88148045150,39800,39550,39800,39500,7649
|
|
20240311,135500,87844646500,39500,39400,39650,39400,4508
|
|
20240311,135400,87666470000,39500,39650,39800,39250,17600
|
|
20240311,135300,86971101300,39650,39650,39800,39550,6087
|
|
20240311,135200,86729390650,39650,39650,39750,39550,6281
|
|
20240311,135100,86480440350,39650,39750,39800,39650,5755
|
|
20240311,135000,86251940650,39800,39800,39950,39700,20683
|
|
20240311,134900,85427325000,39800,39450,39850,39400,17072
|
|
20240311,134800,84749382850,39400,39600,39600,39150,43492
|
|
20240311,134700,83036948400,39550,39800,39850,39500,18125
|
|
20240311,134600,82318951150,39800,39600,39850,39550,17879
|
|
20240311,134500,81608029150,39600,39550,39650,39450,11173
|
|
20240311,134400,81165954000,39550,39750,39750,39450,18346
|
|
20240311,134300,80439640800,39650,39850,39950,39450,25813
|
|
20240311,134200,79413749950,39900,39550,40000,39550,27513
|
|
20240311,134100,78317153000,39650,39750,39800,39350,30501
|
|
20240311,134000,77110903400,39650,39700,40000,39600,36100
|
|
20240311,133900,75673391150,39650,39850,39900,39450,32075
|
|
20240311,133800,74401700350,39900,39700,39900,39600,37642
|
|
20240311,133700,72905400950,39650,40000,40100,39600,58939
|
|
20240311,133600,70556128600,40000,40500,40750,40000,65628
|
|
20240311,133500,67913125050,40500,41050,41100,40500,64846
|
|
20240311,133400,65266104450,41100,40550,41200,40500,112218
|
|
20240311,133300,60672177950,40500,40700,40900,40500,82436
|
|
20240311,133200,57316428950,40700,39500,40750,39500,112112
|
|
20240311,133100,52800225100,39550,39350,39750,39050,61661
|
|
20240311,133000,50372240900,39350,39800,40150,39350,59824
|
|
20240311,132900,47991890650,39750,39650,40500,39650,147086
|
|
20240311,132800,42094504250,39650,39600,39800,39550,50740
|
|
20240311,132700,40082879600,39600,39150,39750,39150,90274
|
|
20240311,132600,36521832600,39150,39150,39150,39150,0
|
|
20240311,132500,36521832600,39150,38800,39150,38750,23144
|
|
20240311,132400,35618884200,38850,38600,38900,38600,20579
|
|
20240311,132300,34820597350,38600,38700,38800,38450,18875
|
|
20240311,132200,34091622350,38800,38100,38850,38100,43684
|
|
20240311,132100,32405649650,38100,38500,38550,38050,19892
|
|
20240311,132000,31643557200,38550,38200,38650,38200,40707
|
|
20240311,131900,30078615650,38200,38100,38250,38000,25320
|
|
20240311,131800,29112591350,38050,37600,38200,37500,21875
|
|
20240311,131700,28284971300,37550,37500,37600,37450,7459
|
|
20240311,131600,28005165400,37550,37500,37600,37450,3442
|
|
20240311,131500,27876013650,37500,37400,37500,37400,4990
|
|
20240311,131400,27688994050,37450,37400,37450,37350,3306
|
|
20240311,131300,27565331700,37400,37300,37400,37300,2027
|
|
20240311,131200,27489628900,37300,37250,37300,37200,1444
|
|
20240311,131100,27435794150,37250,37200,37300,37200,3236
|
|
20240311,131000,27315350300,37200,37100,37200,37100,3898
|
|
20240311,130900,27170563500,37150,37250,37300,37100,3618
|
|
20240311,130800,27035931000,37250,37300,37350,37200,4502
|
|
20240311,130700,26868160450,37300,37400,37400,37300,9554
|
|
20240311,130600,26511115300,37350,37150,37400,37100,6947
|
|
20240311,130500,26252232250,37150,37050,37150,37000,7659
|
|
20240311,130400,25968412350,37050,37050,37100,37000,6554
|
|
20240311,130300,25725669250,37050,36950,37100,36900,8567
|
|
20240311,130200,25408857600,36950,36900,36950,36900,4306
|
|
20240311,130100,25249918100,36900,36900,36900,36850,1309
|
|
20240311,130000,25201619550,36900,36850,36900,36850,258
|
|
20240311,125900,25192110050,36850,36800,36900,36800,717
|
|
20240311,125800,25165689800,36850,36850,36850,36800,245
|
|
20240311,125700,25156661800,36850,36850,36850,36800,1866
|
|
20240311,125600,25087917900,36850,36800,36850,36800,665
|
|
20240311,125500,25063425250,36850,36750,36850,36750,1285
|
|
20240311,125400,25016134150,36800,36700,36800,36700,975
|
|
20240311,125300,24980294400,36700,36700,36750,36700,58
|
|
20240311,125200,24978165050,36750,36750,36750,36700,417
|
|
20240311,125100,24962860650,36750,36750,36750,36700,126
|
|
20240311,125000,24958231600,36750,36700,36750,36700,377
|
|
20240311,124900,24944392400,36700,36700,36700,36650,74
|
|
20240311,124800,24941677250,36700,36700,36750,36700,135
|
|
20240311,124700,24936722450,36700,36600,36700,36600,476
|
|
20240311,124600,24919277250,36600,36650,36650,36600,916
|
|
20240311,124500,24885748500,36650,36550,36650,36550,769
|
|
20240311,124400,24857604400,36600,36650,36650,36550,940
|
|
20240311,124300,24823218500,36600,36600,36650,36550,320
|
|
20240311,124200,24811508450,36650,36550,36650,36500,3953
|
|
20240311,124100,24667010500,36550,36650,36650,36550,366
|
|
20240311,124000,24653615250,36650,36600,36650,36600,1060
|
|
20240311,123900,24614814950,36650,36700,36700,36600,677
|
|
20240311,123800,24590008700,36700,36700,36750,36700,1663
|
|
20240311,123700,24528975800,36700,36800,36800,36700,1191
|
|
20240311,123600,24485213250,36800,36850,36850,36800,689
|
|
20240311,123500,24459851650,36800,36850,36850,36800,617
|
|
20240311,123400,24437133000,36850,36800,36850,36800,282
|
|
20240311,123300,24426749000,36800,36850,36850,36800,511
|
|
20240311,123200,24407923350,36850,36800,36850,36800,390
|
|
20240311,123100,24393561300,36850,36850,36900,36800,1053
|
|
20240311,123000,24354759550,36850,36800,36850,36800,821
|
|
20240311,122900,24324530350,36800,36850,36850,36800,232
|
|
20240311,122800,24315982200,36800,36850,36850,36800,479
|
|
20240311,122700,24298339600,36850,36800,36850,36800,107
|
|
20240311,122600,24294398500,36800,36850,36900,36800,993
|
|
20240311,122500,24257812700,36850,36850,36900,36800,684
|
|
20240311,122400,24232609200,36800,36850,36850,36800,257
|
|
20240311,122300,24223140450,36850,36900,36900,36800,1591
|
|
20240311,122200,24164517850,36900,36850,36900,36850,786
|
|
20240311,122100,24135537100,36900,36750,36900,36750,575
|
|
20240311,122000,24114363750,36750,36750,36800,36750,601
|
|
20240311,121900,24092260550,36750,36850,36850,36750,613
|
|
20240311,121800,24069704400,36800,36800,36850,36800,1020
|
|
20240311,121700,24032157000,36850,36850,36900,36800,960
|
|
20240311,121600,23996779350,36850,36850,36850,36800,1042
|
|
20240311,121500,23958383500,36800,36750,36850,36750,3255
|
|
20240311,121400,23838504600,36750,36750,36800,36700,579
|
|
20240311,121300,23817230300,36700,36750,36750,36700,256
|
|
20240311,121200,23807833200,36750,36750,36750,36650,849
|
|
20240311,121100,23776664000,36750,36800,36800,36750,1104
|
|
20240311,121000,23736059300,36800,36800,36800,36700,718
|
|
20240311,120900,23709652800,36750,36800,36850,36750,2527
|
|
20240311,120800,23616715650,36800,36800,36900,36800,942
|
|
20240311,120700,23582005600,36850,36800,36900,36800,1477
|
|
20240311,120600,23527606900,36800,36800,36850,36750,2396
|
|
20240311,120500,23439392150,36800,36850,36850,36800,2538
|
|
20240311,120400,23345983600,36800,36700,36800,36650,6378
|
|
20240311,120300,23111649250,36650,36700,36700,36650,799
|
|
20240311,120200,23082343000,36700,36650,36700,36650,957
|
|
20240311,120100,23047227200,36650,36700,36700,36600,2646
|
|
20240311,120000,22950285700,36700,36650,36700,36650,556
|
|
20240311,115900,22929905800,36650,36650,36700,36600,923
|
|
20240311,115800,22896076900,36600,36650,36650,36600,991
|
|
20240311,115700,22859761950,36650,36650,36650,36600,576
|
|
20240311,115600,22838658400,36600,36650,36650,36600,558
|
|
20240311,115500,22818214000,36650,36550,36650,36550,751
|
|
20240311,115400,22790737150,36600,36600,36700,36550,2098
|
|
20240311,115300,22713942800,36550,36600,36600,36550,1092
|
|
20240311,115200,22673997200,36600,36600,36650,36500,1992
|
|
20240311,115100,22601115600,36600,36500,36600,36450,2249
|
|
20240311,115000,22518962000,36500,36600,36600,36500,2362
|
|
20240311,114900,22432646000,36600,36600,36600,36550,1417
|
|
20240311,114800,22380821850,36600,36600,36650,36550,980
|
|
20240311,114700,22344958750,36550,36650,36650,36550,1183
|
|
20240311,114600,22301643350,36600,36600,36650,36600,683
|
|
20240311,114500,22276628700,36600,36500,36650,36450,972
|
|
20240311,114400,22241105300,36450,36600,36600,36400,2875
|
|
20240311,114300,22136177800,36600,36650,36650,36600,1561
|
|
20240311,114200,22079028500,36650,36600,36650,36600,627
|
|
20240311,114100,22056065650,36600,36650,36700,36600,2031
|
|
20240311,114000,21981626200,36700,36650,36700,36650,307
|
|
20240311,113900,21970370150,36700,36650,36700,36600,1692
|
|
20240311,113800,21908366850,36650,36600,36650,36550,1481
|
|
20240311,113700,21854176250,36600,36600,36650,36550,729
|
|
20240311,113600,21827517100,36600,36600,36650,36550,1010
|
|
20240311,113500,21790558750,36600,36550,36600,36550,2159
|
|
20240311,113400,21711604900,36600,36600,36650,36550,1727
|
|
20240311,113300,21648394250,36650,36550,36650,36550,2539
|
|
20240311,113200,21555401900,36550,36550,36600,36550,3299
|
|
20240311,113100,21434681350,36550,36550,36550,36500,2090
|
|
20240311,113000,21358301600,36500,36550,36550,36500,516
|
|
20240311,112900,21339451050,36500,36450,36550,36450,3320
|
|
20240311,112800,21218284200,36450,36400,36500,36400,2615
|
|
20240311,112700,21122961850,36400,36450,36500,36400,2235
|
|
20240311,112600,21041515000,36500,36450,36500,36400,3483
|
|
20240311,112500,20914522050,36400,36400,36400,36350,2917
|
|
20240311,112400,20808352150,36400,36250,36400,36250,3623
|
|
20240311,112300,20676820250,36250,36300,36300,36200,2190
|
|
20240311,112200,20597424300,36250,36200,36300,36200,1811
|
|
20240311,112100,20531769050,36200,36150,36250,36150,633
|
|
20240311,112000,20508852850,36250,36200,36250,36150,2348
|
|
20240311,111900,20423809250,36200,36200,36250,36200,2226
|
|
20240311,111800,20343169850,36250,36200,36250,36150,1288
|
|
20240311,111700,20296524650,36150,36150,36200,36100,2572
|
|
20240311,111600,20203478200,36150,36150,36150,36100,2403
|
|
20240311,111500,20116653400,36150,36150,36250,36150,5379
|
|
20240311,111400,19921950800,36150,36000,36200,36000,6289
|
|
20240311,111300,19694931600,36000,35950,36050,35900,3020
|
|
20240311,111200,19586301000,36000,36000,36000,35950,3218
|
|
20240311,111100,19470463350,36000,36000,36000,35950,1251
|
|
20240311,111000,19425467550,36000,36050,36050,35950,2319
|
|
20240311,110900,19342001500,36000,36000,36100,35900,7705
|
|
20240311,110800,19064632050,36000,36000,36000,35900,2319
|
|
20240311,110700,18981268150,36000,35950,36000,35900,1710
|
|
20240311,110600,18919786450,35950,35900,35950,35800,2180
|
|
20240311,110500,18841581950,35850,35800,35950,35800,4800
|
|
20240311,110400,18669364700,35900,35800,35900,35750,2837
|
|
20240311,110300,18567687350,35800,35800,35850,35750,8345
|
|
20240311,110200,18269061500,35800,35850,35850,35750,2055
|
|
20240311,110100,18195476100,35850,35750,35900,35700,4621
|
|
20240311,110000,18030051150,35800,35750,35850,35700,1171
|
|
20240311,105900,17988163050,35750,35700,35800,35700,1643
|
|
20240311,105800,17929440450,35750,35850,35850,35750,3795
|
|
20240311,105700,17793638600,35850,35850,35900,35800,1459
|
|
20240311,105600,17741337300,35850,35850,35900,35800,3150
|
|
20240311,105500,17628425450,35950,36000,36000,35850,2882
|
|
20240311,105400,17524881750,36000,35900,36000,35850,5294
|
|
20240311,105300,17334810850,35900,35950,35950,35850,1799
|
|
20240311,105200,17270239450,35900,35900,35950,35850,2950
|
|
20240311,105100,17164371050,35950,35850,36000,35800,9296
|
|
20240311,105000,16830470800,35850,35750,35900,35700,4697
|
|
20240311,104900,16662169100,35700,35750,35800,35700,2524
|
|
20240311,104800,16571995200,35750,35700,35800,35650,5007
|
|
20240311,104700,16393114000,35700,35600,35700,35550,4410
|
|
20240311,104600,16236016800,35600,35550,35600,35500,3769
|
|
20240311,104500,16102013950,35500,35500,35550,35450,2447
|
|
20240311,104400,16015147500,35500,35400,35550,35400,5971
|
|
20240311,104300,15803335350,35400,35400,35400,35350,1176
|
|
20240311,104200,15761716150,35350,35300,35350,35250,1213
|
|
20240311,104100,15718901050,35350,35400,35400,35300,1017
|
|
20240311,104000,15682953250,35350,35350,35400,35350,2284
|
|
20240311,103900,15602197000,35400,35350,35400,35300,301
|
|
20240311,103800,15591547000,35350,35250,35350,35250,1069
|
|
20240311,103700,15553824750,35250,35200,35250,35200,1070
|
|
20240311,103600,15516130550,35200,35200,35250,35150,444
|
|
20240311,103500,15500504450,35200,35200,35200,35150,610
|
|
20240311,103400,15479047550,35200,35150,35200,35050,884
|
|
20240311,103300,15448020800,35100,35050,35100,35050,1775
|
|
20240311,103200,15385764900,35050,35050,35150,35050,973
|
|
20240311,103100,15351617650,35050,35000,35050,35000,751
|
|
20240311,103000,15325326400,35000,34950,35100,34950,957
|
|
20240311,102900,15291826950,35000,35000,35100,35000,1905
|
|
20240311,102800,15225091300,35050,35000,35050,35000,1041
|
|
20240311,102700,15188645150,35050,35000,35050,35000,628
|
|
20240311,102600,15166662250,35000,35000,35050,35000,507
|
|
20240311,102500,15148916200,35050,35000,35050,34950,969
|
|
20240311,102400,15115003950,35000,35000,35000,34950,845
|
|
20240311,102300,15085435950,35000,34950,35000,34950,1250
|
|
20240311,102200,15041718050,35000,34950,35000,34950,1499
|
|
20240311,102100,14989327200,34950,34900,35000,34900,2065
|
|
20240311,102000,14917114100,34950,34850,34950,34850,951
|
|
20240311,101900,14883918900,34850,34900,34900,34850,2096
|
|
20240311,101800,14810806850,34950,34950,34950,34900,4326
|
|
20240311,101700,14659803150,34950,34950,34950,34900,1650
|
|
20240311,101600,14602146850,34950,34900,35000,34900,964
|
|
20240311,101500,14568484100,34900,34950,35000,34900,1774
|
|
20240311,101400,14506488150,34950,34950,35000,34950,532
|
|
20240311,101300,14487894450,34950,34950,34950,34900,2896
|
|
20240311,101200,14386705450,34950,35050,35050,34950,713
|
|
20240311,101100,14361765800,35050,35000,35050,35000,3153
|
|
20240311,101000,14251403100,35050,35000,35050,35000,1385
|
|
20240311,100900,14202923800,35050,35150,35150,35000,5725
|
|
20240311,100800,14002029150,35200,35200,35250,35150,2322
|
|
20240311,100700,13920329900,35200,35250,35250,35150,1091
|
|
20240311,100600,13881935100,35200,35200,35250,35150,645
|
|
20240311,100500,13859233800,35200,35300,35350,35150,4116
|
|
20240311,100400,13714187200,35350,35350,35400,35300,935
|
|
20240311,100300,13681160200,35300,35350,35400,35300,685
|
|
20240311,100200,13656973000,35350,35500,35500,35350,3286
|
|
20240311,100100,13540644100,35450,35450,35450,35350,650
|
|
20240311,100000,13517627800,35450,35500,35650,35350,2497
|
|
20240311,095900,13429108750,35450,35400,35550,35400,1775
|
|
20240311,095800,13366152200,35450,35400,35600,35350,1480
|
|
20240311,095700,13313679150,35400,35300,35550,35300,2757
|
|
20240311,095600,13215931650,35400,35400,35500,35300,1176
|
|
20240311,095500,13174317050,35350,35400,35500,35350,867
|
|
20240311,095400,13143629950,35350,35450,35550,35300,1366
|
|
20240311,095300,13095269500,35400,35300,35600,35300,1521
|
|
20240311,095200,13041425250,35300,35650,35650,35300,1594
|
|
20240311,095100,12985064000,35650,35350,35650,35300,1337
|
|
20240311,095000,12937732300,35350,35350,35550,35350,1738
|
|
20240311,094900,12876187750,35350,35300,35500,35300,2130
|
|
20240311,094800,12800923750,35300,35250,35550,35150,3983
|
|
20240311,094700,12660675750,35250,35350,35600,35250,4208
|
|
20240311,094600,12511520350,35350,35400,35600,35350,2388
|
|
20240311,094500,12426891250,35400,35450,35600,35350,2613
|
|
20240311,094400,12334270750,35450,35650,35700,35450,2777
|
|
20240311,094300,12235547800,35650,35700,35750,35600,1904
|
|
20240311,094200,12167617850,35700,35800,35800,35650,5144
|
|
20240311,094100,11983825950,35750,35700,35800,35650,4381
|
|
20240311,094000,11827222800,35650,35600,35750,35600,2635
|
|
20240311,093900,11733199350,35650,35450,35700,35450,4309
|
|
20240311,093800,11579931100,35500,35550,35550,35400,1543
|
|
20240311,093700,11525224800,35550,35450,35550,35350,1552
|
|
20240311,093600,11470167650,35450,35450,35550,35400,4551
|
|
20240311,093500,11308564400,35400,35400,35550,35350,2703
|
|
20240311,093400,11212682750,35450,35400,35500,35250,2811
|
|
20240311,093300,11113099600,35400,35400,35450,35300,2939
|
|
20240311,093200,11009152100,35350,35200,35400,35200,12340
|
|
20240311,093100,10573434100,35250,35200,35250,35050,2510
|
|
20240311,093000,10485201350,35200,35000,35200,35000,2742
|
|
20240311,092900,10388895700,35100,35150,35200,35000,3414
|
|
20240311,092800,10269076950,35200,35300,35350,35150,2711
|
|
20240311,092700,10173549400,35350,35200,35400,35150,4085
|
|
20240311,092600,10029457800,35150,34950,35200,34850,2193
|
|
20240311,092500,9952580700,34850,34800,35000,34800,1714
|
|
20240311,092400,9892786300,34800,34750,35050,34700,6482
|
|
20240311,092300,9667219100,34700,34750,34800,34700,5361
|
|
20240311,092200,9480988850,34800,34800,34850,34750,4363
|
|
20240311,092100,9329272500,34750,34950,34950,34750,12694
|
|
20240311,092000,8886818800,34950,35050,35050,34900,7767
|
|
20240311,091900,8615203850,35050,35100,35100,35000,2877
|
|
20240311,091800,8514393000,35050,35050,35100,35000,1191
|
|
20240311,091700,8472632600,35000,35150,35200,35000,5709
|
|
20240311,091600,8272481400,35200,35200,35250,35100,4558
|
|
20240311,091500,8112224100,35200,35250,35300,35150,2888
|
|
20240311,091400,8010508800,35200,35200,35250,35200,3427
|
|
20240311,091300,7889834000,35200,35350,35350,35200,7820
|
|
20240311,091200,7614042800,35400,35250,35600,35250,3785
|
|
20240311,091100,7480306950,35250,35750,35800,35250,17653
|
|
20240311,091000,6854279950,35750,35800,35900,35700,7345
|
|
20240311,090900,6591227600,35750,35850,36000,35650,9719
|
|
20240311,090800,6242981200,35800,35700,35850,35600,3437
|
|
20240311,090700,6120167550,35650,35700,35900,35650,5430
|
|
20240311,090600,5925980500,35700,35700,35750,35400,9860
|
|
20240311,090500,5575799450,35750,35450,35950,35300,10728
|
|
20240311,090400,5193768400,35300,35200,35500,35150,6609
|
|
20240311,090300,4960791400,35200,35100,35250,35000,10101
|
|
20240311,090200,4605545650,35100,35100,35300,34950,13824
|
|
20240311,090100,4120234700,35100,35000,35250,34800,13190
|
|
20240311,090000,3659351750,34950,35600,35600,34550,86879
|