613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,190900,29192768800,24950,24950,24950,24950,0
|
|
20240304,190800,29192768800,24950,24950,24950,24950,0
|
|
20240304,190700,29192768800,24950,24950,24950,24950,0
|
|
20240304,190600,29192768800,24950,24950,24950,24950,0
|
|
20240304,190500,29192768800,24950,24950,24950,24950,0
|
|
20240304,190400,29192768800,24950,24950,24950,24950,0
|
|
20240304,190300,29192768800,24950,24950,24950,24950,0
|
|
20240304,190200,29192768800,24950,24950,24950,24950,0
|
|
20240304,190100,29192768800,24950,24950,24950,24950,0
|
|
20240304,190000,29192768800,24950,24950,24950,24950,0
|
|
20240304,185900,29192768800,24950,24950,24950,24950,0
|
|
20240304,185800,29192768800,24950,24950,24950,24950,0
|
|
20240304,185700,29192768800,24950,24950,24950,24950,0
|
|
20240304,185600,29192768800,24950,24950,24950,24950,0
|
|
20240304,185500,29192768800,24950,24950,24950,24950,0
|
|
20240304,185400,29192768800,24950,24950,24950,24950,0
|
|
20240304,185300,29192768800,24950,24950,24950,24950,0
|
|
20240304,185200,29192768800,24950,24950,24950,24950,0
|
|
20240304,185100,29192768800,24950,24950,24950,24950,0
|
|
20240304,185000,29192768800,24950,24950,24950,24950,0
|
|
20240304,184900,29192768800,24950,24950,24950,24950,0
|
|
20240304,184800,29192768800,24950,24950,24950,24950,0
|
|
20240304,184700,29192768800,24950,24950,24950,24950,0
|
|
20240304,184600,29192768800,24950,24950,24950,24950,0
|
|
20240304,184500,29192768800,24950,24950,24950,24950,0
|
|
20240304,184400,29192768800,24950,24950,24950,24950,0
|
|
20240304,184300,29192768800,24950,24950,24950,24950,0
|
|
20240304,184200,29192768800,24950,24950,24950,24950,0
|
|
20240304,184100,29192768800,24950,24950,24950,24950,0
|
|
20240304,184000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,183900,29192768800,24950,24950,24950,24950,0
|
|
20240304,183800,29192768800,24950,24950,24950,24950,0
|
|
20240304,183700,29192768800,24950,24950,24950,24950,0
|
|
20240304,183600,29192768800,24950,24950,24950,24950,0
|
|
20240304,183500,29192768800,24950,24950,24950,24950,0
|
|
20240304,183400,29192768800,24950,24950,24950,24950,0
|
|
20240304,183300,29192768800,24950,24950,24950,24950,0
|
|
20240304,183200,29192768800,24950,24950,24950,24950,0
|
|
20240304,183100,29192768800,24950,24950,24950,24950,0
|
|
20240304,183000,29192768800,24950,24950,24950,24950,0
|
|
20240304,182900,29192768800,24950,24950,24950,24950,0
|
|
20240304,182800,29192768800,24950,24950,24950,24950,0
|
|
20240304,182700,29192768800,24950,24950,24950,24950,0
|
|
20240304,182600,29192768800,24950,24950,24950,24950,0
|
|
20240304,182500,29192768800,24950,24950,24950,24950,0
|
|
20240304,182400,29192768800,24950,24950,24950,24950,0
|
|
20240304,182300,29192768800,24950,24950,24950,24950,0
|
|
20240304,182200,29192768800,24950,24950,24950,24950,0
|
|
20240304,182100,29192768800,24950,24950,24950,24950,0
|
|
20240304,182000,29192768800,24950,24950,24950,24950,0
|
|
20240304,181900,29192768800,24950,24950,24950,24950,0
|
|
20240304,181800,29192768800,24950,24950,24950,24950,0
|
|
20240304,181700,29192768800,24950,24950,24950,24950,0
|
|
20240304,181600,29192768800,24950,24950,24950,24950,0
|
|
20240304,181500,29192768800,24950,24950,24950,24950,0
|
|
20240304,181400,29192768800,24950,24950,24950,24950,0
|
|
20240304,181300,29192768800,24950,24950,24950,24950,0
|
|
20240304,181200,29192768800,24950,24950,24950,24950,0
|
|
20240304,181100,29192768800,24950,24950,24950,24950,0
|
|
20240304,181000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,180900,29192768800,24950,24950,24950,24950,0
|
|
20240304,180800,29192768800,24950,24950,24950,24950,0
|
|
20240304,180700,29192768800,24950,24950,24950,24950,0
|
|
20240304,180600,29192768800,24950,24950,24950,24950,0
|
|
20240304,180500,29192768800,24950,24950,24950,24950,0
|
|
20240304,180400,29192768800,24950,24950,24950,24950,0
|
|
20240304,180300,29192768800,24950,24950,24950,24950,0
|
|
20240304,180200,29192768800,24950,24950,24950,24950,0
|
|
20240304,180100,29192768800,24950,24950,24950,24950,0
|
|
20240304,180000,29192768800,24950,24950,24950,24950,0
|
|
20240304,175900,29192768800,24950,24950,24950,24950,0
|
|
20240304,175800,29192768800,24950,24950,24950,24950,0
|
|
20240304,175700,29192768800,24950,24950,24950,24950,0
|
|
20240304,175600,29192768800,24950,24950,24950,24950,0
|
|
20240304,175500,29192768800,24950,24950,24950,24950,0
|
|
20240304,175400,29192768800,24950,24950,24950,24950,0
|
|
20240304,175300,29192768800,24950,24950,24950,24950,0
|
|
20240304,175200,29192768800,24950,24950,24950,24950,0
|
|
20240304,175100,29192768800,24950,24950,24950,24950,0
|
|
20240304,175000,29192768800,24950,24950,24950,24950,0
|
|
20240304,174900,29192768800,24950,24950,24950,24950,0
|
|
20240304,174800,29192768800,24950,24950,24950,24950,0
|
|
20240304,174700,29192768800,24950,24950,24950,24950,0
|
|
20240304,174600,29192768800,24950,24950,24950,24950,0
|
|
20240304,174500,29192768800,24950,24950,24950,24950,0
|
|
20240304,174400,29192768800,24950,24950,24950,24950,0
|
|
20240304,174300,29192768800,24950,24950,24950,24950,0
|
|
20240304,174200,29192768800,24950,24950,24950,24950,0
|
|
20240304,174100,29192768800,24950,24950,24950,24950,0
|
|
20240304,174000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,173900,29192768800,24950,24950,24950,24950,0
|
|
20240304,173800,29192768800,24950,24950,24950,24950,0
|
|
20240304,173700,29192768800,24950,24950,24950,24950,0
|
|
20240304,173600,29192768800,24950,24950,24950,24950,0
|
|
20240304,173500,29192768800,24950,24950,24950,24950,0
|
|
20240304,173400,29192768800,24950,24950,24950,24950,0
|
|
20240304,173300,29192768800,24950,24950,24950,24950,0
|
|
20240304,173200,29192768800,24950,24950,24950,24950,0
|
|
20240304,173100,29192768800,24950,24950,24950,24950,0
|
|
20240304,173000,29192768800,24950,24950,24950,24950,0
|
|
20240304,172900,29192768800,24950,24950,24950,24950,0
|
|
20240304,172800,29192768800,24950,24950,24950,24950,0
|
|
20240304,172700,29192768800,24950,24950,24950,24950,0
|
|
20240304,172600,29192768800,24950,24950,24950,24950,0
|
|
20240304,172500,29192768800,24950,24950,24950,24950,0
|
|
20240304,172400,29192768800,24950,24950,24950,24950,0
|
|
20240304,172300,29192768800,24950,24950,24950,24950,0
|
|
20240304,172200,29192768800,24950,24950,24950,24950,0
|
|
20240304,172100,29192768800,24950,24950,24950,24950,0
|
|
20240304,172000,29192768800,24950,24950,24950,24950,0
|
|
20240304,171900,29192768800,24950,24950,24950,24950,0
|
|
20240304,171800,29192768800,24950,24950,24950,24950,0
|
|
20240304,171700,29192768800,24950,24950,24950,24950,0
|
|
20240304,171600,29192768800,24950,24950,24950,24950,0
|
|
20240304,171500,29192768800,24950,24950,24950,24950,0
|
|
20240304,171400,29192768800,24950,24950,24950,24950,0
|
|
20240304,171300,29192768800,24950,24950,24950,24950,0
|
|
20240304,171200,29192768800,24950,24950,24950,24950,0
|
|
20240304,171100,29192768800,24950,24950,24950,24950,0
|
|
20240304,171000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,170900,29192768800,24950,24950,24950,24950,0
|
|
20240304,170800,29192768800,24950,24950,24950,24950,0
|
|
20240304,170700,29192768800,24950,24950,24950,24950,0
|
|
20240304,170600,29192768800,24950,24950,24950,24950,0
|
|
20240304,170500,29192768800,24950,24950,24950,24950,0
|
|
20240304,170400,29192768800,24950,24950,24950,24950,0
|
|
20240304,170300,29192768800,24950,24950,24950,24950,0
|
|
20240304,170200,29192768800,24950,24950,24950,24950,0
|
|
20240304,170100,29192768800,24950,24950,24950,24950,0
|
|
20240304,170000,29192768800,24950,24950,24950,24950,0
|
|
20240304,165900,29192768800,24950,24950,24950,24950,0
|
|
20240304,165800,29192768800,24950,24950,24950,24950,0
|
|
20240304,165700,29192768800,24950,24950,24950,24950,0
|
|
20240304,165600,29192768800,24950,24950,24950,24950,0
|
|
20240304,165500,29192768800,24950,24950,24950,24950,0
|
|
20240304,165400,29192768800,24950,24950,24950,24950,0
|
|
20240304,165300,29192768800,24950,24950,24950,24950,0
|
|
20240304,165200,29192768800,24950,24950,24950,24950,0
|
|
20240304,165100,29192768800,24950,24950,24950,24950,0
|
|
20240304,165000,29192768800,24950,24950,24950,24950,0
|
|
20240304,164900,29192768800,24950,24950,24950,24950,0
|
|
20240304,164800,29192768800,24950,24950,24950,24950,0
|
|
20240304,164700,29192768800,24950,24950,24950,24950,0
|
|
20240304,164600,29192768800,24950,24950,24950,24950,0
|
|
20240304,164500,29192768800,24950,24950,24950,24950,0
|
|
20240304,164400,29192768800,24950,24950,24950,24950,0
|
|
20240304,164300,29192768800,24950,24950,24950,24950,0
|
|
20240304,164200,29192768800,24950,24950,24950,24950,0
|
|
20240304,164100,29192768800,24950,24950,24950,24950,0
|
|
20240304,164000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,163900,29192768800,24950,24950,24950,24950,0
|
|
20240304,163800,29192768800,24950,24950,24950,24950,0
|
|
20240304,163700,29192768800,24950,24950,24950,24950,0
|
|
20240304,163600,29192768800,24950,24950,24950,24950,0
|
|
20240304,163500,29192768800,24950,24950,24950,24950,0
|
|
20240304,163400,29192768800,24950,24950,24950,24950,0
|
|
20240304,163300,29192768800,24950,24950,24950,24950,0
|
|
20240304,163200,29192768800,24950,24950,24950,24950,0
|
|
20240304,163100,29192768800,24950,24950,24950,24950,0
|
|
20240304,163000,29192768800,24950,24950,24950,24950,0
|
|
20240304,162900,29192768800,24950,24950,24950,24950,0
|
|
20240304,162800,29192768800,24950,24950,24950,24950,0
|
|
20240304,162700,29192768800,24950,24950,24950,24950,0
|
|
20240304,162600,29192768800,24950,24950,24950,24950,0
|
|
20240304,162500,29192768800,24950,24950,24950,24950,0
|
|
20240304,162400,29192768800,24950,24950,24950,24950,0
|
|
20240304,162300,29192768800,24950,24950,24950,24950,0
|
|
20240304,162200,29192768800,24950,24950,24950,24950,0
|
|
20240304,162100,29192768800,24950,24950,24950,24950,0
|
|
20240304,162000,29192768800,24950,24950,24950,24950,0
|
|
20240304,161900,29192768800,24950,24950,24950,24950,0
|
|
20240304,161800,29192768800,24950,24950,24950,24950,0
|
|
20240304,161700,29192768800,24950,24950,24950,24950,0
|
|
20240304,161600,29192768800,24950,24950,24950,24950,0
|
|
20240304,161500,29192768800,24950,24950,24950,24950,0
|
|
20240304,161400,29192768800,24950,24950,24950,24950,0
|
|
20240304,161300,29192768800,24950,24950,24950,24950,0
|
|
20240304,161200,29192768800,24950,24950,24950,24950,0
|
|
20240304,161100,29192768800,24950,24950,24950,24950,0
|
|
20240304,161000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,160900,29192768800,24950,24950,24950,24950,0
|
|
20240304,160800,29192768800,24950,24950,24950,24950,0
|
|
20240304,160700,29192768800,24950,24950,24950,24950,0
|
|
20240304,160600,29192768800,24950,24950,24950,24950,0
|
|
20240304,160500,29192768800,24950,24950,24950,24950,0
|
|
20240304,160400,29192768800,24950,24950,24950,24950,0
|
|
20240304,160300,29192768800,24950,24950,24950,24950,0
|
|
20240304,160200,29192768800,24950,24950,24950,24950,0
|
|
20240304,160100,29192768800,24950,24950,24950,24950,0
|
|
20240304,160000,29192768800,24950,24950,24950,24950,0
|
|
20240304,155900,29192768800,24950,24950,24950,24950,0
|
|
20240304,155800,29192768800,24950,24950,24950,24950,0
|
|
20240304,155700,29192768800,24950,24950,24950,24950,0
|
|
20240304,155600,29192768800,24950,24950,24950,24950,0
|
|
20240304,155500,29192768800,24950,24950,24950,24950,0
|
|
20240304,155400,29192768800,24950,24950,24950,24950,0
|
|
20240304,155300,29192768800,24950,24950,24950,24950,0
|
|
20240304,155200,29192768800,24950,24950,24950,24950,0
|
|
20240304,155100,29192768800,24950,24950,24950,24950,0
|
|
20240304,155000,29192768800,24950,24950,24950,24950,0
|
|
20240304,154900,29192768800,24950,24950,24950,24950,0
|
|
20240304,154800,29192768800,24950,24950,24950,24950,0
|
|
20240304,154700,29192768800,24950,24950,24950,24950,0
|
|
20240304,154600,29192768800,24950,24950,24950,24950,0
|
|
20240304,154500,29192768800,24950,24950,24950,24950,0
|
|
20240304,154400,29192768800,24950,24950,24950,24950,0
|
|
20240304,154300,29192768800,24950,24950,24950,24950,0
|
|
20240304,154200,29192768800,24950,24950,24950,24950,0
|
|
20240304,154100,29192768800,24950,24950,24950,24950,0
|
|
20240304,154000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,153900,29192768800,24950,24950,24950,24950,0
|
|
20240304,153800,29192768800,24950,24950,24950,24950,0
|
|
20240304,153700,29192768800,24950,24950,24950,24950,0
|
|
20240304,153600,29192768800,24950,24950,24950,24950,0
|
|
20240304,153500,29192768800,24950,24950,24950,24950,0
|
|
20240304,153400,29192768800,24950,24950,24950,24950,0
|
|
20240304,153300,29192768800,24950,24950,24950,24950,0
|
|
20240304,153200,29192768800,24950,24950,24950,24950,0
|
|
20240304,153100,29192768800,24950,24950,24950,24950,0
|
|
20240304,153000,29192768800,24950,24950,24950,24950,92401
|
|
20240304,152900,26887363850,25050,25050,25050,25050,0
|
|
20240304,152800,26887363850,25050,25050,25050,25050,0
|
|
20240304,152700,26887363850,25050,25050,25050,25050,0
|
|
20240304,152600,26887363850,25050,25050,25050,25050,0
|
|
20240304,152500,26887363850,25050,25050,25050,25050,0
|
|
20240304,152400,26887363850,25050,25050,25050,25050,0
|
|
20240304,152300,26887363850,25050,25050,25050,25050,0
|
|
20240304,152200,26887363850,25050,25050,25050,25050,0
|
|
20240304,152100,26887363850,25050,25050,25050,25050,0
|
|
20240304,152000,26887363850,25050,25050,25050,25050,0
|
|
20240304,151900,26887363850,25050,25000,25050,25000,1441
|
|
20240304,151800,26851281900,25000,25000,25050,25000,280
|
|
20240304,151700,26844275500,25000,25050,25100,25000,3311
|
|
20240304,151600,26761329100,25100,25050,25100,25000,5123
|
|
20240304,151500,26632974450,25050,25050,25100,25000,6097
|
|
20240304,151400,26480196600,25100,25050,25100,25000,4106
|
|
20240304,151300,26377349950,25050,25000,25050,25000,256
|
|
20240304,151200,26370941250,25050,25050,25050,25000,1653
|
|
20240304,151100,26329538250,25000,25050,25050,25000,995
|
|
20240304,151000,26304637850,25050,25000,25050,25000,1968
|
|
20240304,150900,26255415850,25050,25050,25050,25000,578
|
|
20240304,150800,26240937800,25050,25000,25050,25000,2427
|
|
20240304,150700,26180154400,25000,25050,25050,25000,509
|
|
20240304,150600,26167413250,25050,25050,25050,25000,169
|
|
20240304,150500,26163185450,25000,25050,25050,25000,1269
|
|
20240304,150400,26131413600,25000,25000,25050,25000,720
|
|
20240304,150300,26113404450,25050,25000,25050,25000,1843
|
|
20240304,150200,26067257150,25050,25050,25100,25000,2451
|
|
20240304,150100,26005875150,25100,25050,25100,25000,1437
|
|
20240304,150000,25969877500,25050,25000,25050,25000,752
|
|
20240304,145900,25951053550,25050,25000,25100,25000,6040
|
|
20240304,145800,25799770550,25050,25050,25050,25000,747
|
|
20240304,145700,25781076900,25050,25050,25050,25000,1182
|
|
20240304,145600,25751480650,25050,25050,25050,25000,583
|
|
20240304,145500,25736882050,25050,25000,25050,25000,2898
|
|
20240304,145400,25664384300,25000,25000,25050,25000,805
|
|
20240304,145300,25644254700,25050,25000,25050,25000,586
|
|
20240304,145200,25629578300,25050,25000,25050,25000,1041
|
|
20240304,145100,25603513500,25050,25050,25050,25000,1010
|
|
20240304,145000,25578224850,25050,25050,25050,25000,587
|
|
20240304,144900,25563523550,25050,25000,25050,25000,718
|
|
20240304,144800,25545551900,25000,25050,25050,25000,560
|
|
20240304,144700,25531548550,25050,25050,25100,25050,9410
|
|
20240304,144600,25295741250,25100,25100,25100,25050,1319
|
|
20240304,144500,25262664400,25100,25100,25100,25050,1093
|
|
20240304,144400,25235272850,25050,25050,25100,25050,483
|
|
20240304,144300,25223159350,25050,25050,25100,25000,10782
|
|
20240304,144200,24953061200,25100,25100,25100,25050,847
|
|
20240304,144100,24931809150,25050,25100,25100,25050,869
|
|
20240304,144000,24910027500,25100,25050,25100,25050,1008
|
|
20240304,143900,24884765150,25100,25050,25100,25050,1061
|
|
20240304,143800,24858167250,25050,25100,25100,25050,696
|
|
20240304,143700,24840710300,25050,25100,25100,25050,899
|
|
20240304,143600,24818178500,25050,25050,25100,25050,1576
|
|
20240304,143500,24778690750,25050,25150,25150,25050,2098
|
|
20240304,143400,24726032450,25100,25050,25200,25050,3514
|
|
20240304,143300,24637642350,25100,25050,25100,25050,1446
|
|
20240304,143200,24601358100,25100,25050,25100,25050,656
|
|
20240304,143100,24584914350,25100,25050,25100,25050,1698
|
|
20240304,143000,24542295250,25100,25050,25100,25050,504
|
|
20240304,142900,24529647050,25100,25100,25100,25050,668
|
|
20240304,142800,24512891300,25100,25100,25100,25050,628
|
|
20240304,142700,24497130150,25100,25050,25100,25050,442
|
|
20240304,142600,24486037550,25100,25100,25100,25050,377
|
|
20240304,142500,24476585400,25100,25150,25150,25050,1360
|
|
20240304,142400,24442455400,25100,25100,25150,25050,2522
|
|
20240304,142300,24379163450,25100,25100,25100,25100,466
|
|
20240304,142200,24367466850,25100,25100,25100,25050,218
|
|
20240304,142100,24361996100,25100,25100,25100,25050,2100
|
|
20240304,142000,24309340500,25100,25100,25100,25050,1303
|
|
20240304,141900,24276685350,25100,25100,25100,25050,302
|
|
20240304,141800,24269105250,25100,25150,25150,25100,6721
|
|
20240304,141700,24100407450,25150,25150,25150,25100,271
|
|
20240304,141600,24093593900,25150,25150,25150,25100,384
|
|
20240304,141500,24083936350,25150,25100,25150,25100,667
|
|
20240304,141400,24067192350,25150,25100,25150,25100,284
|
|
20240304,141300,24060052350,25100,25100,25150,25100,3718
|
|
20240304,141200,23966715300,25100,25050,25100,25050,2653
|
|
20240304,141100,23900138250,25100,25050,25100,25050,5530
|
|
20240304,141000,23761407050,25100,25100,25100,25050,486
|
|
20240304,140900,23749219450,25100,25100,25100,25050,815
|
|
20240304,140800,23728798150,25100,25150,25150,25100,14945
|
|
20240304,140700,23353638150,25150,25100,25150,25100,887
|
|
20240304,140600,23331344200,25150,25150,25150,25100,762
|
|
20240304,140500,23312180300,25150,25150,25200,25100,1289
|
|
20240304,140400,23279767800,25150,25150,25150,25100,1173
|
|
20240304,140300,23250277800,25150,25150,25200,25100,669
|
|
20240304,140200,23233452300,25150,25100,25250,25100,1869
|
|
20240304,140100,23186477650,25150,25150,25250,25100,13040
|
|
20240304,140000,22857993850,25150,25100,25150,25100,1102
|
|
20240304,135900,22830278700,25150,25150,25150,25100,244
|
|
20240304,135800,22824142650,25100,25150,25150,25100,526
|
|
20240304,135700,22810924700,25150,25150,25150,25100,2082
|
|
20240304,135600,22758562500,25150,25100,25150,25100,1657
|
|
20240304,135500,22716899700,25100,25150,25200,25100,1503
|
|
20240304,135400,22679101900,25150,25150,25200,25100,3190
|
|
20240304,135300,22598879200,25100,25100,25150,25100,1314
|
|
20240304,135200,22565854150,25150,25100,25150,25100,277
|
|
20240304,135100,22558894300,25100,25150,25150,25100,1216
|
|
20240304,135000,22528357700,25100,25150,25150,25100,5405
|
|
20240304,134900,22392544050,25150,25150,25150,25100,7696
|
|
20240304,134800,22198995550,25150,25150,25150,25100,388
|
|
20240304,134700,22189247200,25100,25150,25150,25100,2023
|
|
20240304,134600,22138451900,25100,25100,25150,25100,192
|
|
20240304,134500,22133624900,25100,25150,25200,25100,8184
|
|
20240304,134400,21927806800,25150,25150,25200,25150,1336
|
|
20240304,134300,21894160050,25200,25200,25200,25150,276
|
|
20240304,134200,21887209450,25200,25200,25200,25150,2670
|
|
20240304,134100,21819992900,25200,25150,25200,25150,305
|
|
20240304,134000,21812315050,25150,25150,25200,25150,673
|
|
20240304,133900,21795359300,25150,25200,25200,25150,417
|
|
20240304,133800,21784863000,25150,25200,25200,25150,259
|
|
20240304,133700,21778338800,25200,25150,25200,25150,1350
|
|
20240304,133600,21744333000,25150,25200,25200,25150,570
|
|
20240304,133500,21729989150,25150,25150,25200,25150,179
|
|
20240304,133400,21725482750,25150,25200,25200,25150,675
|
|
20240304,133300,21708499700,25150,25150,25200,25150,1918
|
|
20240304,133200,21660250900,25150,25150,25200,25150,1525
|
|
20240304,133100,21621829850,25150,25150,25200,25150,730
|
|
20240304,133000,21603463700,25150,25200,25250,25150,4369
|
|
20240304,132900,21493364600,25250,25200,25250,25200,250
|
|
20240304,132800,21487058750,25200,25200,25250,25200,1090
|
|
20240304,132700,21459584500,25200,25250,25250,25200,289
|
|
20240304,132600,21452293450,25200,25200,25250,25200,1772
|
|
20240304,132500,21407634950,25250,25200,25250,25200,548
|
|
20240304,132400,21393819700,25200,25200,25250,25200,312
|
|
20240304,132300,21385947150,25200,25200,25250,25200,357
|
|
20240304,132200,21376940800,25200,25200,25250,25200,2127
|
|
20240304,132100,21323285150,25200,25200,25250,25200,530
|
|
20240304,132000,21309922050,25200,25200,25250,25200,646
|
|
20240304,131900,21293621100,25200,25200,25250,25200,807
|
|
20240304,131800,21273259750,25250,25250,25250,25200,235
|
|
20240304,131700,21267333900,25200,25200,25250,25200,792
|
|
20240304,131600,21247368500,25200,25200,25250,25200,422
|
|
20240304,131500,21236732900,25200,25250,25250,25200,1751
|
|
20240304,131400,21192522600,25200,25250,25250,25200,425
|
|
20240304,131300,21181808500,25200,25200,25250,25200,97
|
|
20240304,131200,21179360150,25200,25200,25250,25200,322
|
|
20240304,131100,21171239250,25200,25200,25250,25200,459
|
|
20240304,131000,21159667300,25200,25250,25250,25200,173
|
|
20240304,130900,21155302500,25200,25250,25250,25200,186
|
|
20240304,130800,21150606250,25250,25250,25250,25200,738
|
|
20240304,130700,21131989350,25250,25200,25250,25200,219
|
|
20240304,130600,21126462850,25200,25200,25250,25200,1682
|
|
20240304,130500,21084011150,25200,25250,25250,25200,382
|
|
20240304,130400,21074366000,25250,25200,25250,25200,33
|
|
20240304,130300,21073532850,25250,25250,25250,25200,863
|
|
20240304,130200,21051762550,25200,25250,25250,25200,334
|
|
20240304,130100,21043334400,25200,25250,25250,25200,164
|
|
20240304,130000,21039194050,25250,25200,25250,25150,2189
|
|
20240304,125900,20983996650,25200,25200,25200,25150,13370
|
|
20240304,125800,20647424750,25200,25150,25200,25150,1705
|
|
20240304,125700,20604501100,25150,25200,25200,25150,565
|
|
20240304,125600,20590285750,25150,25200,25200,25150,420
|
|
20240304,125500,20579710200,25200,25250,25250,25150,12394
|
|
20240304,125400,20267500650,25200,25200,25250,25200,897
|
|
20240304,125300,20244885150,25200,25300,25300,25200,13445
|
|
20240304,125200,19905631650,25300,25250,25300,25250,926
|
|
20240304,125100,19882241000,25250,25300,25300,25250,395
|
|
20240304,125000,19872262750,25250,25300,25350,25250,4472
|
|
20240304,124900,19759175400,25300,25350,25350,25300,535
|
|
20240304,124800,19745636100,25300,25350,25350,25300,806
|
|
20240304,124700,19725233550,25350,25300,25350,25300,408
|
|
20240304,124600,19714900950,25300,25300,25350,25300,1792
|
|
20240304,124500,19669557500,25300,25350,25350,25300,258
|
|
20240304,124400,19663027550,25350,25300,25350,25300,477
|
|
20240304,124300,19650956100,25300,25350,25400,25300,6161
|
|
20240304,124200,19494862900,25350,25350,25400,25350,255
|
|
20240304,124100,19488396150,25350,25350,25400,25350,250
|
|
20240304,124000,19482057600,25350,25400,25400,25350,1253
|
|
20240304,123900,19450243750,25350,25400,25400,25350,938
|
|
20240304,123800,19426450400,25350,25350,25400,25350,307
|
|
20240304,123700,19418664100,25350,25400,25400,25350,139
|
|
20240304,123600,19415135900,25350,25450,25450,25350,2470
|
|
20240304,123500,19352393800,25400,25450,25450,25400,897
|
|
20240304,123400,19329608400,25450,25400,25450,25400,599
|
|
20240304,123300,19314364500,25400,25450,25450,25400,153
|
|
20240304,123200,19310474600,25400,25400,25450,25400,329
|
|
20240304,123100,19302112450,25450,25400,25450,25400,246
|
|
20240304,123000,19295853400,25400,25400,25450,25400,43
|
|
20240304,122900,19294759400,25400,25450,25450,25400,368
|
|
20240304,122800,19285404350,25400,25500,25500,25400,3795
|
|
20240304,122700,19188819550,25450,25450,25500,25450,256
|
|
20240304,122600,19182302050,25450,25400,25500,25400,3597
|
|
20240304,122500,19090707500,25450,25400,25450,25400,912
|
|
20240304,122400,19067511650,25400,25450,25450,25400,1301
|
|
20240304,122300,19034461800,25450,25400,25450,25400,1251
|
|
20240304,122200,19002638550,25400,25400,25450,25400,222
|
|
20240304,122100,18996990200,25450,25450,25450,25400,241
|
|
20240304,122000,18990868100,25450,25450,25450,25400,541
|
|
20240304,121900,18977099750,25450,25450,25450,25400,363
|
|
20240304,121800,18967861850,25400,25450,25450,25400,874
|
|
20240304,121700,18945637300,25450,25400,25450,25400,643
|
|
20240304,121600,18929300600,25400,25450,25500,25400,1386
|
|
20240304,121500,18894026900,25450,25450,25500,25400,2860
|
|
20240304,121400,18821190550,25400,25450,25450,25400,3175
|
|
20240304,121300,18740387300,25450,25450,25500,25450,740
|
|
20240304,121200,18721551500,25450,25500,25500,25450,348
|
|
20240304,121100,18712693700,25500,25450,25500,25450,662
|
|
20240304,121000,18695835750,25450,25450,25500,25400,1576
|
|
20240304,120900,18655736350,25450,25450,25450,25400,205
|
|
20240304,120800,18650519300,25450,25450,25450,25400,2202
|
|
20240304,120700,18594481000,25400,25500,25500,25400,5862
|
|
20240304,120600,18445316900,25450,25450,25500,25450,1317
|
|
20240304,120500,18411796350,25450,25500,25500,25450,1109
|
|
20240304,120400,18383522000,25500,25500,25550,25500,4079
|
|
20240304,120300,18279437150,25500,25550,25550,25500,280
|
|
20240304,120200,18272284100,25500,25500,25550,25500,420
|
|
20240304,120100,18261565050,25500,25500,25550,25450,6112
|
|
20240304,120000,18105507550,25500,25450,25500,25450,3665
|
|
20240304,115900,18012052150,25500,25450,25500,25450,639
|
|
20240304,115800,17995775450,25450,25450,25500,25400,5252
|
|
20240304,115700,17862101000,25450,25450,25450,25400,360
|
|
20240304,115600,17852948900,25400,25400,25450,25400,369
|
|
20240304,115500,17843574200,25400,25400,25450,25400,238
|
|
20240304,115400,17837522950,25450,25400,25450,25400,156
|
|
20240304,115300,17833559850,25400,25400,25450,25400,801
|
|
20240304,115200,17813205100,25400,25450,25450,25400,263
|
|
20240304,115100,17806515700,25450,25350,25450,25350,2380
|
|
20240304,115000,17746035100,25350,25400,25450,25350,1037
|
|
20240304,114900,17719706250,25400,25450,25450,25400,322
|
|
20240304,114800,17711515700,25450,25400,25450,25300,7147
|
|
20240304,114700,17529931400,25400,25400,25450,25400,366
|
|
20240304,114600,17520628500,25400,25400,25450,25400,640
|
|
20240304,114500,17504359550,25450,25400,25450,25400,877
|
|
20240304,114400,17482074400,25400,25400,25450,25400,228
|
|
20240304,114300,17476275550,25400,25450,25550,25400,15450
|
|
20240304,114200,17082422000,25450,25350,25550,25300,68528
|
|
20240304,114100,15338323350,25350,25300,25350,25300,657
|
|
20240304,114000,15321671750,25350,25300,25350,25300,2086
|
|
20240304,113900,15268793300,25300,25300,25350,25300,1054
|
|
20240304,113800,15242089050,25350,25250,25350,25250,3660
|
|
20240304,113700,15149449600,25250,25300,25300,25250,253
|
|
20240304,113600,15143049750,25300,25250,25300,25250,3686
|
|
20240304,113500,15049816900,25250,25250,25300,25250,326
|
|
20240304,113400,15041576050,25250,25250,25300,25200,1197
|
|
20240304,113300,15011351500,25300,25250,25300,25200,1131
|
|
20240304,113200,14982791500,25250,25200,25250,25200,1346
|
|
20240304,113100,14948813550,25200,25250,25300,25200,539
|
|
20240304,113000,14935209900,25300,25200,25300,25200,1349
|
|
20240304,112900,14901136950,25250,25300,25300,25200,236
|
|
20240304,112800,14895173450,25250,25200,25250,25200,7701
|
|
20240304,112700,14700883150,25150,25150,25200,25150,617
|
|
20240304,112600,14685354950,25200,25150,25200,25150,776
|
|
20240304,112500,14665802800,25200,25150,25200,25150,1289
|
|
20240304,112400,14633333400,25200,25200,25200,25150,518
|
|
20240304,112300,14620282650,25150,25200,25200,25150,305
|
|
20240304,112200,14612602300,25200,25150,25200,25150,513
|
|
20240304,112100,14599686700,25150,25200,25200,25150,394
|
|
20240304,112000,14589760900,25200,25150,25200,25150,495
|
|
20240304,111900,14577306250,25200,25200,25200,25200,377
|
|
20240304,111800,14567805850,25150,25150,25200,25150,287
|
|
20240304,111700,14560577600,25150,25150,25200,25150,404
|
|
20240304,111600,14550415350,25150,25200,25200,25150,1226
|
|
20240304,111500,14519545900,25150,25200,25200,25150,357
|
|
20240304,111400,14510556350,25200,25150,25200,25150,431
|
|
20240304,111300,14499707900,25150,25200,25200,25150,158
|
|
20240304,111200,14495727950,25150,25150,25200,25150,509
|
|
20240304,111100,14482911900,25150,25150,25200,25150,246
|
|
20240304,111000,14476724050,25150,25250,25250,25150,5289
|
|
20240304,110900,14343437900,25250,25200,25250,25150,2653
|
|
20240304,110800,14276575600,25150,25150,25200,25150,443
|
|
20240304,110700,14265428900,25150,25150,25200,25150,679
|
|
20240304,110600,14248333300,25200,25150,25200,25150,988
|
|
20240304,110500,14223452250,25150,25200,25200,25150,1321
|
|
20240304,110400,14190178350,25200,25150,25200,25150,3684
|
|
20240304,110300,14097400450,25200,25200,25200,25150,1927
|
|
20240304,110200,14048855200,25150,25150,25200,25150,484
|
|
20240304,110100,14036664250,25200,25200,25200,25150,500
|
|
20240304,110000,14024075700,25200,25200,25200,25150,748
|
|
20240304,105900,14005236750,25150,25150,25200,25150,990
|
|
20240304,105800,13980330100,25200,25150,25200,25150,312
|
|
20240304,105700,13972469350,25150,25200,25200,25150,1247
|
|
20240304,105600,13941080950,25200,25200,25200,25150,7930
|
|
20240304,105500,13741263600,25200,25250,25250,25200,364
|
|
20240304,105400,13732087550,25250,25250,25250,25200,1946
|
|
20240304,105300,13682954150,25250,25200,25250,25200,5870
|
|
20240304,105200,13534749200,25200,25300,25300,25200,1888
|
|
20240304,105100,13487077400,25250,25200,25300,25200,748
|
|
20240304,105000,13468180100,25250,25200,25250,25200,2916
|
|
20240304,104900,13394561450,25200,25300,25300,25200,4675
|
|
20240304,104800,13276496250,25300,25250,25300,25250,1662
|
|
20240304,104700,13234493450,25250,25250,25300,25250,377
|
|
20240304,104600,13224965700,25250,25300,25300,25250,739
|
|
20240304,104500,13206284150,25300,25300,25300,25250,1902
|
|
20240304,104400,13158167850,25250,25300,25300,25250,643
|
|
20240304,104300,13141919800,25300,25350,25350,25300,6991
|
|
20240304,104200,12964943600,25350,25250,25350,25250,5553
|
|
20240304,104100,12824402700,25250,25250,25300,25250,2333
|
|
20240304,104000,12765472450,25300,25300,25300,25250,1020
|
|
20240304,103900,12739674050,25300,25250,25300,25250,1193
|
|
20240304,103800,12709492250,25300,25250,25300,25250,1949
|
|
20240304,103700,12660196100,25250,25250,25250,25200,2214
|
|
20240304,103600,12604293550,25250,25250,25250,25200,1164
|
|
20240304,103500,12574915050,25200,25250,25250,25200,844
|
|
20240304,103400,12553622850,25250,25250,25250,25200,440
|
|
20240304,103300,12542516450,25250,25200,25250,25200,1172
|
|
20240304,103200,12512934950,25250,25250,25300,25200,1305
|
|
20240304,103100,12479979150,25250,25250,25300,25200,1417
|
|
20240304,103000,12444200700,25250,25250,25250,25200,818
|
|
20240304,102900,12423553050,25250,25200,25250,25200,5599
|
|
20240304,102800,12282313950,25250,25200,25250,25200,3747
|
|
20240304,102700,12187745700,25200,25200,25250,25150,1857
|
|
20240304,102600,12140954700,25200,25200,25200,25150,3224
|
|
20240304,102500,12059719600,25200,25200,25200,25150,1721
|
|
20240304,102400,12016359500,25200,25150,25200,25150,1045
|
|
20240304,102300,11990044200,25150,25150,25200,25150,1146
|
|
20240304,102200,11961192100,25150,25200,25200,25150,2672
|
|
20240304,102100,11893890000,25200,25200,25200,25150,1275
|
|
20240304,102000,11861780350,25150,25150,25200,25150,1311
|
|
20240304,101900,11828764750,25150,25150,25200,25150,800
|
|
20240304,101800,11808618650,25150,25150,25200,25150,1030
|
|
20240304,101700,11782688950,25150,25150,25200,25100,2040
|
|
20240304,101600,11731385950,25100,25150,25200,25100,6229
|
|
20240304,101500,11574704750,25150,25150,25200,25150,940
|
|
20240304,101400,11551024400,25150,25200,25200,25150,2002
|
|
20240304,101300,11500585550,25200,25200,25200,25150,976
|
|
20240304,101200,11475994350,25200,25150,25200,25150,1310
|
|
20240304,101100,11442988150,25150,25200,25200,25150,1475
|
|
20240304,101000,11405846200,25200,25200,25250,25150,7003
|
|
20240304,100900,11229235600,25200,25150,25250,25150,665
|
|
20240304,100800,11212482150,25150,25200,25200,25150,1207
|
|
20240304,100700,11182077000,25200,25200,25200,25150,1133
|
|
20240304,100600,11153530150,25200,25200,25250,25150,3215
|
|
20240304,100500,11072644200,25200,25200,25200,25150,1317
|
|
20240304,100400,11039466850,25200,25200,25300,25150,1668
|
|
20240304,100300,10997411700,25200,25200,25300,25150,4698
|
|
20240304,100200,10879004650,25200,25200,25250,25200,2789
|
|
20240304,100100,10808595450,25250,25250,25300,25200,2656
|
|
20240304,100000,10741538600,25200,25150,25250,25150,1167
|
|
20240304,095900,10712114400,25150,25200,25200,25150,2274
|
|
20240304,095800,10654832000,25250,25200,25250,25200,1186
|
|
20240304,095700,10624892200,25250,25200,25300,25150,7450
|
|
20240304,095600,10437219450,25150,25150,25200,25150,1411
|
|
20240304,095500,10401694000,25150,25200,25250,25150,7785
|
|
20240304,095400,10205524650,25200,25250,25300,25200,932
|
|
20240304,095300,10181994250,25250,25250,25250,25200,1971
|
|
20240304,095200,10132245400,25200,25250,25300,25200,1803
|
|
20240304,095100,10086723200,25300,25250,25300,25200,3175
|
|
20240304,095000,10006529350,25250,25200,25250,25200,4252
|
|
20240304,094900,9899182500,25250,25200,25250,25200,1329
|
|
20240304,094800,9865679000,25200,25250,25250,25200,588
|
|
20240304,094700,9850850850,25250,25250,25250,25200,1453
|
|
20240304,094600,9814211100,25250,25300,25300,25200,839
|
|
20240304,094500,9793035450,25300,25300,25300,25200,3040
|
|
20240304,094400,9716285200,25300,25250,25300,25200,9303
|
|
20240304,094300,9481661200,25250,25250,25300,25200,3143
|
|
20240304,094200,9402299850,25250,25200,25300,25200,1605
|
|
20240304,094100,9361781050,25200,25250,25250,25200,4146
|
|
20240304,094000,9257108100,25250,25250,25300,25200,2331
|
|
20240304,093900,9198255650,25250,25250,25300,25250,302
|
|
20240304,093800,9190620300,25300,25300,25350,25200,4164
|
|
20240304,093700,9085368450,25300,25300,25350,25250,2891
|
|
20240304,093600,9012219300,25350,25250,25350,25250,4047
|
|
20240304,093500,8909918750,25300,25300,25350,25250,2560
|
|
20240304,093400,8845124550,25350,25300,25350,25300,698
|
|
20240304,093300,8827445000,25350,25350,25400,25250,7599
|
|
20240304,093200,8635162900,25350,25450,25450,25350,7225
|
|
20240304,093100,8451444850,25450,25450,25450,25400,263
|
|
20240304,093000,8444753450,25450,25400,25550,25400,7428
|
|
20240304,092900,8255470000,25400,25350,25450,25350,13701
|
|
20240304,092800,7907627850,25350,25350,25400,25350,1120
|
|
20240304,092700,7879234900,25400,25350,25400,25300,7058
|
|
20240304,092600,7700303100,25350,25400,25400,25350,3445
|
|
20240304,092500,7612826800,25400,25450,25450,25400,771
|
|
20240304,092400,7593206300,25450,25600,25600,25450,7474
|
|
20240304,092300,7402459400,25550,25500,25600,25500,12886
|
|
20240304,092200,7073329700,25500,25400,25500,25350,9009
|
|
20240304,092100,6844402150,25400,25500,25550,25400,6671
|
|
20240304,092000,6674356400,25500,25600,25600,25500,4823
|
|
20240304,091900,6551174950,25550,25450,25600,25450,10101
|
|
20240304,091800,6293267750,25450,25450,25500,25450,14701
|
|
20240304,091700,5918837200,25500,25450,25500,25450,1524
|
|
20240304,091600,5879993300,25500,25500,25500,25450,2076
|
|
20240304,091500,5827068400,25500,25400,25600,25350,34932
|
|
20240304,091400,4936472150,25350,25350,25400,25300,10163
|
|
20240304,091300,4678642800,25350,25300,25400,25250,12719
|
|
20240304,091200,4356315250,25250,25250,25300,25250,1376
|
|
20240304,091100,4321544950,25250,25100,25300,25100,14881
|
|
20240304,091000,3946437600,25100,25150,25150,25100,563
|
|
20240304,090900,3932295750,25100,25100,25150,25050,2090
|
|
20240304,090800,3879874650,25100,25150,25150,25050,3404
|
|
20240304,090700,3794435750,25150,25100,25150,25050,4662
|
|
20240304,090600,3677401500,25100,25200,25200,25100,4707
|
|
20240304,090500,3559112500,25150,25200,25250,25150,7582
|
|
20240304,090400,3368214450,25200,25150,25200,25100,9752
|
|
20240304,090300,3122663200,25150,25200,25200,25100,8355
|
|
20240304,090200,2912521750,25150,25050,25250,24900,27794
|
|
20240304,090100,2214990350,25100,25150,25200,25050,27239
|
|
20240304,090000,1530932800,25150,25000,25350,24950,60858
|