613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,190900,45497481250,25550,25550,25550,25550,0
|
|
20240305,190800,45497481250,25550,25550,25550,25550,0
|
|
20240305,190700,45497481250,25550,25550,25550,25550,0
|
|
20240305,190600,45497481250,25550,25550,25550,25550,0
|
|
20240305,190500,45497481250,25550,25550,25550,25550,0
|
|
20240305,190400,45497481250,25550,25550,25550,25550,0
|
|
20240305,190300,45497481250,25550,25550,25550,25550,0
|
|
20240305,190200,45497481250,25550,25550,25550,25550,0
|
|
20240305,190100,45497481250,25550,25550,25550,25550,0
|
|
20240305,190000,45497481250,25550,25550,25550,25550,0
|
|
20240305,185900,45497481250,25550,25550,25550,25550,0
|
|
20240305,185800,45497481250,25550,25550,25550,25550,0
|
|
20240305,185700,45497481250,25550,25550,25550,25550,0
|
|
20240305,185600,45497481250,25550,25550,25550,25550,0
|
|
20240305,185500,45497481250,25550,25550,25550,25550,0
|
|
20240305,185400,45497481250,25550,25550,25550,25550,0
|
|
20240305,185300,45497481250,25550,25550,25550,25550,0
|
|
20240305,185200,45497481250,25550,25550,25550,25550,0
|
|
20240305,185100,45497481250,25550,25550,25550,25550,0
|
|
20240305,185000,45497481250,25550,25550,25550,25550,0
|
|
20240305,184900,45497481250,25550,25550,25550,25550,0
|
|
20240305,184800,45497481250,25550,25550,25550,25550,0
|
|
20240305,184700,45497481250,25550,25550,25550,25550,0
|
|
20240305,184600,45497481250,25550,25550,25550,25550,0
|
|
20240305,184500,45497481250,25550,25550,25550,25550,0
|
|
20240305,184400,45497481250,25550,25550,25550,25550,0
|
|
20240305,184300,45497481250,25550,25550,25550,25550,0
|
|
20240305,184200,45497481250,25550,25550,25550,25550,0
|
|
20240305,184100,45497481250,25550,25550,25550,25550,0
|
|
20240305,184000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,183900,45497481250,25550,25550,25550,25550,0
|
|
20240305,183800,45497481250,25550,25550,25550,25550,0
|
|
20240305,183700,45497481250,25550,25550,25550,25550,0
|
|
20240305,183600,45497481250,25550,25550,25550,25550,0
|
|
20240305,183500,45497481250,25550,25550,25550,25550,0
|
|
20240305,183400,45497481250,25550,25550,25550,25550,0
|
|
20240305,183300,45497481250,25550,25550,25550,25550,0
|
|
20240305,183200,45497481250,25550,25550,25550,25550,0
|
|
20240305,183100,45497481250,25550,25550,25550,25550,0
|
|
20240305,183000,45497481250,25550,25550,25550,25550,0
|
|
20240305,182900,45497481250,25550,25550,25550,25550,0
|
|
20240305,182800,45497481250,25550,25550,25550,25550,0
|
|
20240305,182700,45497481250,25550,25550,25550,25550,0
|
|
20240305,182600,45497481250,25550,25550,25550,25550,0
|
|
20240305,182500,45497481250,25550,25550,25550,25550,0
|
|
20240305,182400,45497481250,25550,25550,25550,25550,0
|
|
20240305,182300,45497481250,25550,25550,25550,25550,0
|
|
20240305,182200,45497481250,25550,25550,25550,25550,0
|
|
20240305,182100,45497481250,25550,25550,25550,25550,0
|
|
20240305,182000,45497481250,25550,25550,25550,25550,0
|
|
20240305,181900,45497481250,25550,25550,25550,25550,0
|
|
20240305,181800,45497481250,25550,25550,25550,25550,0
|
|
20240305,181700,45497481250,25550,25550,25550,25550,0
|
|
20240305,181600,45497481250,25550,25550,25550,25550,0
|
|
20240305,181500,45497481250,25550,25550,25550,25550,0
|
|
20240305,181400,45497481250,25550,25550,25550,25550,0
|
|
20240305,181300,45497481250,25550,25550,25550,25550,0
|
|
20240305,181200,45497481250,25550,25550,25550,25550,0
|
|
20240305,181100,45497481250,25550,25550,25550,25550,0
|
|
20240305,181000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,180900,45497481250,25550,25550,25550,25550,0
|
|
20240305,180800,45497481250,25550,25550,25550,25550,0
|
|
20240305,180700,45497481250,25550,25550,25550,25550,0
|
|
20240305,180600,45497481250,25550,25550,25550,25550,0
|
|
20240305,180500,45497481250,25550,25550,25550,25550,0
|
|
20240305,180400,45497481250,25550,25550,25550,25550,0
|
|
20240305,180300,45497481250,25550,25550,25550,25550,0
|
|
20240305,180200,45497481250,25550,25550,25550,25550,0
|
|
20240305,180100,45497481250,25550,25550,25550,25550,0
|
|
20240305,180000,45497481250,25550,25550,25550,25550,0
|
|
20240305,175900,45497481250,25550,25550,25550,25550,0
|
|
20240305,175800,45497481250,25550,25550,25550,25550,0
|
|
20240305,175700,45497481250,25550,25550,25550,25550,0
|
|
20240305,175600,45497481250,25550,25550,25550,25550,0
|
|
20240305,175500,45497481250,25550,25550,25550,25550,0
|
|
20240305,175400,45497481250,25550,25550,25550,25550,0
|
|
20240305,175300,45497481250,25550,25550,25550,25550,0
|
|
20240305,175200,45497481250,25550,25550,25550,25550,0
|
|
20240305,175100,45497481250,25550,25550,25550,25550,0
|
|
20240305,175000,45497481250,25550,25550,25550,25550,0
|
|
20240305,174900,45497481250,25550,25550,25550,25550,0
|
|
20240305,174800,45497481250,25550,25550,25550,25550,0
|
|
20240305,174700,45497481250,25550,25550,25550,25550,0
|
|
20240305,174600,45497481250,25550,25550,25550,25550,0
|
|
20240305,174500,45497481250,25550,25550,25550,25550,0
|
|
20240305,174400,45497481250,25550,25550,25550,25550,0
|
|
20240305,174300,45497481250,25550,25550,25550,25550,0
|
|
20240305,174200,45497481250,25550,25550,25550,25550,0
|
|
20240305,174100,45497481250,25550,25550,25550,25550,0
|
|
20240305,174000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,173900,45497481250,25550,25550,25550,25550,0
|
|
20240305,173800,45497481250,25550,25550,25550,25550,0
|
|
20240305,173700,45497481250,25550,25550,25550,25550,0
|
|
20240305,173600,45497481250,25550,25550,25550,25550,0
|
|
20240305,173500,45497481250,25550,25550,25550,25550,0
|
|
20240305,173400,45497481250,25550,25550,25550,25550,0
|
|
20240305,173300,45497481250,25550,25550,25550,25550,0
|
|
20240305,173200,45497481250,25550,25550,25550,25550,0
|
|
20240305,173100,45497481250,25550,25550,25550,25550,0
|
|
20240305,173000,45497481250,25550,25550,25550,25550,0
|
|
20240305,172900,45497481250,25550,25550,25550,25550,0
|
|
20240305,172800,45497481250,25550,25550,25550,25550,0
|
|
20240305,172700,45497481250,25550,25550,25550,25550,0
|
|
20240305,172600,45497481250,25550,25550,25550,25550,0
|
|
20240305,172500,45497481250,25550,25550,25550,25550,0
|
|
20240305,172400,45497481250,25550,25550,25550,25550,0
|
|
20240305,172300,45497481250,25550,25550,25550,25550,0
|
|
20240305,172200,45497481250,25550,25550,25550,25550,0
|
|
20240305,172100,45497481250,25550,25550,25550,25550,0
|
|
20240305,172000,45497481250,25550,25550,25550,25550,0
|
|
20240305,171900,45497481250,25550,25550,25550,25550,0
|
|
20240305,171800,45497481250,25550,25550,25550,25550,0
|
|
20240305,171700,45497481250,25550,25550,25550,25550,0
|
|
20240305,171600,45497481250,25550,25550,25550,25550,0
|
|
20240305,171500,45497481250,25550,25550,25550,25550,0
|
|
20240305,171400,45497481250,25550,25550,25550,25550,0
|
|
20240305,171300,45497481250,25550,25550,25550,25550,0
|
|
20240305,171200,45497481250,25550,25550,25550,25550,0
|
|
20240305,171100,45497481250,25550,25550,25550,25550,0
|
|
20240305,171000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,170900,45497481250,25550,25550,25550,25550,0
|
|
20240305,170800,45497481250,25550,25550,25550,25550,0
|
|
20240305,170700,45497481250,25550,25550,25550,25550,0
|
|
20240305,170600,45497481250,25550,25550,25550,25550,0
|
|
20240305,170500,45497481250,25550,25550,25550,25550,0
|
|
20240305,170400,45497481250,25550,25550,25550,25550,0
|
|
20240305,170300,45497481250,25550,25550,25550,25550,0
|
|
20240305,170200,45497481250,25550,25550,25550,25550,0
|
|
20240305,170100,45497481250,25550,25550,25550,25550,0
|
|
20240305,170000,45497481250,25550,25550,25550,25550,0
|
|
20240305,165900,45497481250,25550,25550,25550,25550,0
|
|
20240305,165800,45497481250,25550,25550,25550,25550,0
|
|
20240305,165700,45497481250,25550,25550,25550,25550,0
|
|
20240305,165600,45497481250,25550,25550,25550,25550,0
|
|
20240305,165500,45497481250,25550,25550,25550,25550,0
|
|
20240305,165400,45497481250,25550,25550,25550,25550,0
|
|
20240305,165300,45497481250,25550,25550,25550,25550,0
|
|
20240305,165200,45497481250,25550,25550,25550,25550,0
|
|
20240305,165100,45497481250,25550,25550,25550,25550,0
|
|
20240305,165000,45497481250,25550,25550,25550,25550,0
|
|
20240305,164900,45497481250,25550,25550,25550,25550,0
|
|
20240305,164800,45497481250,25550,25550,25550,25550,0
|
|
20240305,164700,45497481250,25550,25550,25550,25550,0
|
|
20240305,164600,45497481250,25550,25550,25550,25550,0
|
|
20240305,164500,45497481250,25550,25550,25550,25550,0
|
|
20240305,164400,45497481250,25550,25550,25550,25550,0
|
|
20240305,164300,45497481250,25550,25550,25550,25550,0
|
|
20240305,164200,45497481250,25550,25550,25550,25550,0
|
|
20240305,164100,45497481250,25550,25550,25550,25550,0
|
|
20240305,164000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,163900,45497481250,25550,25550,25550,25550,0
|
|
20240305,163800,45497481250,25550,25550,25550,25550,0
|
|
20240305,163700,45497481250,25550,25550,25550,25550,0
|
|
20240305,163600,45497481250,25550,25550,25550,25550,0
|
|
20240305,163500,45497481250,25550,25550,25550,25550,0
|
|
20240305,163400,45497481250,25550,25550,25550,25550,0
|
|
20240305,163300,45497481250,25550,25550,25550,25550,0
|
|
20240305,163200,45497481250,25550,25550,25550,25550,0
|
|
20240305,163100,45497481250,25550,25550,25550,25550,0
|
|
20240305,163000,45497481250,25550,25550,25550,25550,0
|
|
20240305,162900,45497481250,25550,25550,25550,25550,0
|
|
20240305,162800,45497481250,25550,25550,25550,25550,0
|
|
20240305,162700,45497481250,25550,25550,25550,25550,0
|
|
20240305,162600,45497481250,25550,25550,25550,25550,0
|
|
20240305,162500,45497481250,25550,25550,25550,25550,0
|
|
20240305,162400,45497481250,25550,25550,25550,25550,0
|
|
20240305,162300,45497481250,25550,25550,25550,25550,0
|
|
20240305,162200,45497481250,25550,25550,25550,25550,0
|
|
20240305,162100,45497481250,25550,25550,25550,25550,0
|
|
20240305,162000,45497481250,25550,25550,25550,25550,0
|
|
20240305,161900,45497481250,25550,25550,25550,25550,0
|
|
20240305,161800,45497481250,25550,25550,25550,25550,0
|
|
20240305,161700,45497481250,25550,25550,25550,25550,0
|
|
20240305,161600,45497481250,25550,25550,25550,25550,0
|
|
20240305,161500,45497481250,25550,25550,25550,25550,0
|
|
20240305,161400,45497481250,25550,25550,25550,25550,0
|
|
20240305,161300,45497481250,25550,25550,25550,25550,0
|
|
20240305,161200,45497481250,25550,25550,25550,25550,0
|
|
20240305,161100,45497481250,25550,25550,25550,25550,0
|
|
20240305,161000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,160900,45497481250,25550,25550,25550,25550,0
|
|
20240305,160800,45497481250,25550,25550,25550,25550,0
|
|
20240305,160700,45497481250,25550,25550,25550,25550,0
|
|
20240305,160600,45497481250,25550,25550,25550,25550,0
|
|
20240305,160500,45497481250,25550,25550,25550,25550,0
|
|
20240305,160400,45497481250,25550,25550,25550,25550,0
|
|
20240305,160300,45497481250,25550,25550,25550,25550,0
|
|
20240305,160200,45497481250,25550,25550,25550,25550,0
|
|
20240305,160100,45497481250,25550,25550,25550,25550,0
|
|
20240305,160000,45497481250,25550,25550,25550,25550,0
|
|
20240305,155900,45497481250,25550,25550,25550,25550,0
|
|
20240305,155800,45497481250,25550,25550,25550,25550,0
|
|
20240305,155700,45497481250,25550,25550,25550,25550,0
|
|
20240305,155600,45497481250,25550,25550,25550,25550,0
|
|
20240305,155500,45497481250,25550,25550,25550,25550,0
|
|
20240305,155400,45497481250,25550,25550,25550,25550,0
|
|
20240305,155300,45497481250,25550,25550,25550,25550,0
|
|
20240305,155200,45497481250,25550,25550,25550,25550,0
|
|
20240305,155100,45497481250,25550,25550,25550,25550,0
|
|
20240305,155000,45497481250,25550,25550,25550,25550,0
|
|
20240305,154900,45497481250,25550,25550,25550,25550,0
|
|
20240305,154800,45497481250,25550,25550,25550,25550,0
|
|
20240305,154700,45497481250,25550,25550,25550,25550,0
|
|
20240305,154600,45497481250,25550,25550,25550,25550,0
|
|
20240305,154500,45497481250,25550,25550,25550,25550,0
|
|
20240305,154400,45497481250,25550,25550,25550,25550,0
|
|
20240305,154300,45497481250,25550,25550,25550,25550,0
|
|
20240305,154200,45497481250,25550,25550,25550,25550,0
|
|
20240305,154100,45497481250,25550,25550,25550,25550,0
|
|
20240305,154000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,153900,45497481250,25550,25550,25550,25550,0
|
|
20240305,153800,45497481250,25550,25550,25550,25550,0
|
|
20240305,153700,45497481250,25550,25550,25550,25550,0
|
|
20240305,153600,45497481250,25550,25550,25550,25550,0
|
|
20240305,153500,45497481250,25550,25550,25550,25550,0
|
|
20240305,153400,45497481250,25550,25550,25550,25550,0
|
|
20240305,153300,45497481250,25550,25550,25550,25550,0
|
|
20240305,153200,45497481250,25550,25550,25550,25550,0
|
|
20240305,153100,45497481250,25550,25550,25550,25550,0
|
|
20240305,153000,45497481250,25550,25550,25550,25550,81625
|
|
20240305,152900,43411962500,25700,25700,25700,25700,0
|
|
20240305,152800,43411962500,25700,25700,25700,25700,0
|
|
20240305,152700,43411962500,25700,25700,25700,25700,0
|
|
20240305,152600,43411962500,25700,25700,25700,25700,0
|
|
20240305,152500,43411962500,25700,25700,25700,25700,0
|
|
20240305,152400,43411962500,25700,25700,25700,25700,0
|
|
20240305,152300,43411962500,25700,25700,25700,25700,0
|
|
20240305,152200,43411962500,25700,25700,25700,25700,0
|
|
20240305,152100,43411962500,25700,25700,25700,25700,0
|
|
20240305,152000,43411962500,25700,25700,25700,25700,0
|
|
20240305,151900,43411962500,25700,25600,25700,25550,8579
|
|
20240305,151800,43192106450,25600,25700,25700,25550,12006
|
|
20240305,151700,42884492250,25650,25650,25750,25650,4446
|
|
20240305,151600,42770217850,25650,25700,25700,25650,1916
|
|
20240305,151500,42721002200,25700,25650,25750,25650,7759
|
|
20240305,151400,42521736900,25700,25700,25750,25700,6197
|
|
20240305,151300,42362458050,25650,25750,25750,25650,14244
|
|
20240305,151200,41996307500,25750,25700,25750,25700,4668
|
|
20240305,151100,41876194000,25700,25750,25750,25650,3917
|
|
20240305,151000,41775551250,25650,25700,25750,25650,4316
|
|
20240305,150900,41664671250,25700,25700,25750,25650,6843
|
|
20240305,150800,41488825800,25700,25700,25750,25650,6418
|
|
20240305,150700,41323922900,25700,25700,25750,25650,6586
|
|
20240305,150600,41154657200,25700,25650,25750,25650,4192
|
|
20240305,150500,41046989950,25700,25750,25800,25700,5717
|
|
20240305,150400,40899852150,25750,25750,25750,25700,6890
|
|
20240305,150300,40722557150,25750,25750,25750,25700,5316
|
|
20240305,150200,40585716150,25750,25700,25750,25700,3770
|
|
20240305,150100,40488694100,25700,25700,25750,25650,6892
|
|
20240305,150000,40311552450,25700,25650,25750,25650,7296
|
|
20240305,145900,40123940250,25650,25750,25750,25650,4053
|
|
20240305,145800,40019802800,25750,25750,25800,25700,6707
|
|
20240305,145700,39847240600,25750,25700,25800,25700,5363
|
|
20240305,145600,39709178800,25700,25750,25750,25700,3164
|
|
20240305,145500,39627757600,25700,25800,25800,25700,6540
|
|
20240305,145400,39459418600,25750,25800,25800,25700,7427
|
|
20240305,145300,39268109050,25800,25800,25800,25750,3296
|
|
20240305,145200,39183146350,25750,25700,25800,25700,5346
|
|
20240305,145100,39045280400,25750,25750,25800,25700,3847
|
|
20240305,145000,38946227250,25700,25800,25800,25700,6715
|
|
20240305,144900,38773279350,25800,25750,25800,25700,11592
|
|
20240305,144800,38474332350,25700,25750,25750,25700,4120
|
|
20240305,144700,38368319300,25750,25750,25750,25700,3845
|
|
20240305,144600,38269401600,25700,25700,25800,25700,5516
|
|
20240305,144500,38127440950,25700,25750,25750,25650,4605
|
|
20240305,144400,38009014600,25700,25700,25800,25700,5486
|
|
20240305,144300,37867875850,25700,25700,25750,25650,822
|
|
20240305,144200,37846775500,25700,25700,25700,25650,3463
|
|
20240305,144100,37757804300,25700,25700,25750,25700,1938
|
|
20240305,144000,37707980000,25700,25750,25750,25700,1781
|
|
20240305,143900,37662185200,25750,25750,25800,25650,2255
|
|
20240305,143800,37604173000,25700,25700,25800,25700,1595
|
|
20240305,143700,37563142400,25750,25700,25750,25650,2132
|
|
20240305,143600,37508363550,25750,25700,25750,25700,1181
|
|
20240305,143500,37477985800,25650,25750,25800,25650,3271
|
|
20240305,143400,37393926650,25750,25700,25750,25650,8358
|
|
20240305,143300,37178891000,25650,25650,25700,25650,1082
|
|
20240305,143200,37151112800,25700,25700,25700,25650,822
|
|
20240305,143100,37130014150,25700,25750,25750,25650,917
|
|
20240305,143000,37106450450,25650,25800,25800,25650,14591
|
|
20240305,142900,36730732900,25800,25800,25800,25750,2144
|
|
20240305,142800,36675445550,25800,25750,25800,25700,3165
|
|
20240305,142700,36593927200,25800,25800,25850,25750,7697
|
|
20240305,142600,36395407600,25800,25800,25800,25750,1518
|
|
20240305,142500,36356269650,25750,25800,25800,25750,2631
|
|
20240305,142400,36288447050,25750,25700,25800,25700,14005
|
|
20240305,142300,35928185150,25700,25750,25750,25650,3695
|
|
20240305,142200,35833284000,25700,25750,25750,25700,2989
|
|
20240305,142100,35756418650,25700,25750,25750,25700,1508
|
|
20240305,142000,35717614300,25750,25750,25750,25700,2285
|
|
20240305,141900,35658828300,25750,25750,25750,25650,2034
|
|
20240305,141800,35606526950,25750,25650,25750,25650,5184
|
|
20240305,141700,35473270300,25700,25700,25700,25650,1723
|
|
20240305,141600,35429019350,25700,25750,25750,25650,2360
|
|
20240305,141500,35368382850,25700,25650,25750,25650,3565
|
|
20240305,141400,35276749000,25700,25700,25750,25650,1669
|
|
20240305,141300,35233891100,25700,25750,25750,25650,1958
|
|
20240305,141200,35183600000,25700,25700,25750,25650,2740
|
|
20240305,141100,35113148900,25700,25650,25800,25650,2371
|
|
20240305,141000,35052199850,25700,25750,25800,25650,5469
|
|
20240305,140900,34911608700,25750,25750,25800,25650,3698
|
|
20240305,140800,34816464700,25750,25700,25750,25650,2441
|
|
20240305,140700,34753813650,25700,25800,25800,25650,1811
|
|
20240305,140600,34707207600,25650,25700,25800,25650,2204
|
|
20240305,140500,34650500650,25650,25700,25800,25600,2569
|
|
20240305,140400,34584446500,25750,25700,25800,25700,3745
|
|
20240305,140300,34488060000,25700,25700,25700,25650,1765
|
|
20240305,140200,34442729800,25700,25750,25800,25650,2754
|
|
20240305,140100,34371922450,25700,25700,25800,25700,1552
|
|
20240305,140000,34331949250,25700,25750,25800,25700,2715
|
|
20240305,135900,34262011500,25800,25750,25800,25700,1581
|
|
20240305,135800,34221274900,25750,25750,25800,25700,3867
|
|
20240305,135700,34121720550,25750,25750,25750,25700,1682
|
|
20240305,135600,34078435500,25700,25750,25800,25700,1646
|
|
20240305,135500,34036074250,25750,25700,25800,25700,5254
|
|
20240305,135400,33900783700,25700,25800,25800,25700,2542
|
|
20240305,135300,33835395550,25750,25800,25800,25750,3479
|
|
20240305,135200,33745773750,25800,25750,25800,25750,1185
|
|
20240305,135100,33715203650,25750,25800,25800,25750,2048
|
|
20240305,135000,33662396650,25800,25800,25800,25750,857
|
|
20240305,134900,33640287350,25750,25800,25800,25750,2045
|
|
20240305,134800,33587549000,25800,25700,25800,25700,5354
|
|
20240305,134700,33449668750,25750,25750,25750,25650,6712
|
|
20240305,134600,33277126150,25750,25700,25750,25650,6009
|
|
20240305,134500,33122671400,25750,25700,25750,25650,6516
|
|
20240305,134400,32955148800,25700,25700,25700,25650,237
|
|
20240305,134300,32949059550,25700,25750,25750,25650,10656
|
|
20240305,134200,32675617450,25750,25700,25750,25700,721
|
|
20240305,134100,32657074400,25700,25700,25750,25650,2113
|
|
20240305,134000,32602769700,25700,25700,25750,25650,4692
|
|
20240305,133900,32482185050,25750,25700,25750,25650,3002
|
|
20240305,133800,32405012250,25700,25650,25700,25650,330
|
|
20240305,133700,32396535650,25700,25700,25700,25650,1033
|
|
20240305,133600,32369991900,25700,25700,25700,25650,361
|
|
20240305,133500,32360720250,25700,25700,25700,25650,680
|
|
20240305,133400,32343248200,25700,25700,25700,25650,1080
|
|
20240305,133300,32315493100,25700,25700,25700,25650,621
|
|
20240305,133200,32299534450,25700,25700,25700,25650,340
|
|
20240305,133100,32290800250,25700,25650,25700,25650,187
|
|
20240305,133000,32285995950,25700,25700,25750,25650,5754
|
|
20240305,132900,32138098400,25700,25650,25700,25600,3561
|
|
20240305,132800,32046748300,25650,25650,25650,25600,238
|
|
20240305,132700,32040644300,25650,25650,25650,25600,2329
|
|
20240305,132600,31981007450,25600,25700,25700,25550,9799
|
|
20240305,132500,31729929200,25700,25650,25700,25650,593
|
|
20240305,132400,31714714950,25700,25700,25700,25650,413
|
|
20240305,132300,31704101450,25700,25650,25700,25650,104
|
|
20240305,132200,31701430650,25650,25650,25700,25650,740
|
|
20240305,132100,31682416850,25650,25700,25750,25650,4462
|
|
20240305,132000,31567735150,25700,25750,25750,25650,6108
|
|
20240305,131900,31410762800,25750,25650,25750,25650,6332
|
|
20240305,131800,31248009750,25700,25700,25700,25650,376
|
|
20240305,131700,31238350950,25650,25650,25700,25650,1535
|
|
20240305,131600,31198921200,25700,25700,25700,25650,163
|
|
20240305,131500,31194733700,25700,25700,25700,25650,356
|
|
20240305,131400,31185585300,25650,25650,25700,25650,555
|
|
20240305,131300,31171343000,25650,25650,25700,25650,168
|
|
20240305,131200,31167030150,25700,25700,25700,25650,1668
|
|
20240305,131100,31124164050,25650,25650,25700,25650,595
|
|
20240305,131000,31108894450,25700,25650,25700,25650,1239
|
|
20240305,130900,31077057850,25700,25650,25700,25650,322
|
|
20240305,130800,31068786200,25700,25650,25700,25650,539
|
|
20240305,130700,31054953650,25700,25700,25700,25650,1415
|
|
20240305,130600,31018599850,25650,25700,25700,25650,570
|
|
20240305,130500,31003967100,25650,25650,25700,25650,2575
|
|
20240305,130400,30937876600,25700,25700,25700,25600,859
|
|
20240305,130300,30915835200,25700,25650,25700,25650,675
|
|
20240305,130200,30898505250,25650,25700,25700,25650,379
|
|
20240305,130100,30888780200,25650,25650,25700,25600,2122
|
|
20240305,130000,30834347150,25650,25650,25650,25600,3576
|
|
20240305,125900,30742631250,25650,25650,25700,25650,144
|
|
20240305,125800,30738934300,25650,25600,25700,25600,1122
|
|
20240305,125700,30710154850,25600,25650,25700,25600,988
|
|
20240305,125600,30684814300,25650,25650,25700,25650,1450
|
|
20240305,125500,30647618550,25700,25700,25700,25650,1670
|
|
20240305,125400,30604779250,25700,25600,25700,25600,931
|
|
20240305,125300,30580895900,25650,25650,25650,25600,1231
|
|
20240305,125200,30549321650,25600,25650,25650,25600,233
|
|
20240305,125100,30543353650,25650,25600,25650,25600,2570
|
|
20240305,125000,30477549550,25650,25650,25650,25600,681
|
|
20240305,124900,30460082100,25600,25700,25700,25600,1361
|
|
20240305,124800,30425178000,25700,25650,25700,25650,291
|
|
20240305,124700,30417701850,25650,25650,25700,25650,2870
|
|
20240305,124600,30344074050,25700,25700,25750,25650,1063
|
|
20240305,124500,30316751900,25700,25800,25800,25700,1006
|
|
20240305,124400,30290835600,25750,25800,25850,25700,7594
|
|
20240305,124300,30094952100,25850,25800,26000,25700,17468
|
|
20240305,124200,29642497150,25750,25800,25800,25750,8088
|
|
20240305,124100,29433957100,25850,25850,25850,25800,467
|
|
20240305,124000,29421889300,25850,25800,25850,25800,1018
|
|
20240305,123900,29395605300,25800,25800,25800,25750,2427
|
|
20240305,123800,29332989500,25800,25750,25800,25750,228
|
|
20240305,123700,29327107950,25750,25750,25800,25750,146
|
|
20240305,123600,29323344900,25750,25800,25800,25750,599
|
|
20240305,123500,29307900500,25800,25800,25800,25750,338
|
|
20240305,123400,29299180350,25750,25750,25800,25700,3160
|
|
20240305,123300,29217806700,25750,25650,25750,25650,10952
|
|
20240305,123200,28936780800,25700,25700,25700,25650,331
|
|
20240305,123100,28928275050,25700,25650,25700,25650,715
|
|
20240305,123000,28909929750,25650,25700,25750,25650,621
|
|
20240305,122900,28893974150,25700,25750,25750,25700,5170
|
|
20240305,122800,28761098450,25750,25750,25750,25700,1875
|
|
20240305,122700,28712818200,25750,25700,25750,25500,17659
|
|
20240305,122600,28260935550,25650,25700,25700,25650,5326
|
|
20240305,122500,28124311800,25700,25700,25700,25650,187
|
|
20240305,122400,28119507050,25700,25700,25750,25650,6447
|
|
20240305,122300,27953753000,25700,25800,25800,25700,5609
|
|
20240305,122200,27809334200,25800,25800,25800,25750,205
|
|
20240305,122100,27804045750,25750,25750,25800,25750,749
|
|
20240305,122000,27784723300,25800,25750,25800,25750,196
|
|
20240305,121900,27779672350,25800,25800,25800,25750,3838
|
|
20240305,121800,27680656550,25800,25750,25800,25700,1448
|
|
20240305,121700,27643370650,25750,25700,25750,25700,776
|
|
20240305,121600,27623390050,25750,25700,25750,25700,1565
|
|
20240305,121500,27583131400,25750,25700,25750,25650,1215
|
|
20240305,121400,27551908700,25650,25700,25700,25650,825
|
|
20240305,121300,27530725000,25650,25700,25700,25650,141
|
|
20240305,121200,27527102700,25700,25650,25700,25600,1398
|
|
20240305,121100,27491208750,25600,25700,25700,25600,1573
|
|
20240305,121000,27450867700,25700,25700,25750,25650,6976
|
|
20240305,120900,27271742600,25700,25750,25800,25700,14228
|
|
20240305,120800,26905837300,25800,25800,25800,25750,407
|
|
20240305,120700,26895350750,25750,25750,25800,25750,422
|
|
20240305,120600,26884476250,25750,25800,25800,25750,1875
|
|
20240305,120500,26836182950,25800,25800,25800,25750,307
|
|
20240305,120400,26828271100,25800,25750,25800,25750,2573
|
|
20240305,120300,26762012150,25750,25800,25800,25750,1814
|
|
20240305,120200,26715284750,25800,25800,25800,25750,350
|
|
20240305,120100,26706255400,25750,25800,25800,25750,162
|
|
20240305,120000,26702080500,25750,25750,25800,25750,1168
|
|
20240305,115900,26671982100,25750,25800,25800,25750,231
|
|
20240305,115800,26666023950,25750,25850,25850,25750,2293
|
|
20240305,115700,26606856550,25850,25800,25900,25800,2164
|
|
20240305,115600,26550925200,25850,25800,25850,25800,2128
|
|
20240305,115500,26495926100,25850,25800,25850,25800,4649
|
|
20240305,115400,26375956250,25850,25850,25850,25800,1034
|
|
20240305,115300,26349228450,25850,25800,25850,25800,273
|
|
20240305,115200,26342179550,25850,25800,25850,25800,273
|
|
20240305,115100,26335124400,25850,25800,25850,25800,2542
|
|
20240305,115000,26269489400,25800,25800,25900,25800,2861
|
|
20240305,114900,26195611150,25800,25800,25850,25750,4804
|
|
20240305,114800,26071530850,25800,25750,25800,25750,1348
|
|
20240305,114700,26036792750,25750,25800,25800,25750,189
|
|
20240305,114600,26031921500,25800,25800,25800,25750,3999
|
|
20240305,114500,25928749050,25850,25750,25850,25750,2475
|
|
20240305,114400,25864906450,25750,25800,25800,25750,1037
|
|
20240305,114300,25838195650,25800,25800,25850,25750,4491
|
|
20240305,114200,25722331550,25800,25800,25850,25800,926
|
|
20240305,114100,25698427500,25850,25850,25850,25800,581
|
|
20240305,114000,25683421200,25800,25800,25850,25800,1948
|
|
20240305,113900,25633157750,25800,25850,25900,25800,3033
|
|
20240305,113800,25554841050,25850,25900,25900,25850,3436
|
|
20240305,113700,25466011500,25900,25900,25950,25900,1964
|
|
20240305,113600,25415139400,25900,25950,26000,25900,1417
|
|
20240305,113500,25378372700,25950,26000,26000,25900,6284
|
|
20240305,113400,25215308800,25950,25950,26000,25950,958
|
|
20240305,113300,25190420600,25950,26000,26000,25950,1193
|
|
20240305,113200,25159405300,26000,25950,26000,25950,1057
|
|
20240305,113100,25131929350,25950,26000,26050,25950,6153
|
|
20240305,113000,24971903500,26000,26050,26050,26000,1565
|
|
20240305,112900,24931146450,26000,26050,26050,26000,1427
|
|
20240305,112800,24893980450,26050,26050,26050,26000,845
|
|
20240305,112700,24871972950,26050,26000,26050,25950,4996
|
|
20240305,112600,24742073750,26000,26100,26100,26000,7419
|
|
20240305,112500,24548807450,26100,26050,26100,26050,3720
|
|
20240305,112400,24451724150,26100,26000,26100,25950,10050
|
|
20240305,112300,24190064750,26000,25950,26000,25950,1834
|
|
20240305,112200,24142416250,25950,25950,26000,25950,576
|
|
20240305,112100,24127462200,25950,25950,26000,25900,16613
|
|
20240305,112000,23696486800,25950,25900,26000,25900,3923
|
|
20240305,111900,23594724250,25900,25900,25950,25900,989
|
|
20240305,111800,23569063450,25900,25900,25950,25900,1318
|
|
20240305,111700,23534872400,25900,25900,25950,25900,1705
|
|
20240305,111600,23490654700,25950,26000,26000,25900,2704
|
|
20240305,111500,23420487400,26000,26000,26050,25950,2951
|
|
20240305,111400,23343771500,26050,26050,26050,26000,10255
|
|
20240305,111300,23077129400,26050,26000,26050,26000,1468
|
|
20240305,111200,23038926950,26000,26050,26050,26000,2363
|
|
20240305,111100,22977394200,26050,26000,26050,25950,3850
|
|
20240305,111000,22877281100,26000,25900,26000,25900,6393
|
|
20240305,110900,22711239750,25900,25850,25950,25850,3929
|
|
20240305,110800,22609473300,25850,25900,25900,25850,1544
|
|
20240305,110700,22569507900,25900,25850,25900,25850,2397
|
|
20240305,110600,22507484550,25900,25950,25950,25850,4426
|
|
20240305,110500,22392889200,25900,25950,25950,25900,7073
|
|
20240305,110400,22209512050,25950,26000,26000,25950,677
|
|
20240305,110300,22191937600,25950,26000,26050,25950,3954
|
|
20240305,110200,22089130000,26050,26100,26100,26000,11765
|
|
20240305,110100,21782414300,26100,26150,26200,26050,9195
|
|
20240305,110000,21542194150,26150,26150,26200,26150,4215
|
|
20240305,105900,21431806350,26150,26200,26200,26150,5824
|
|
20240305,105800,21279339300,26150,26150,26200,26100,13807
|
|
20240305,105700,20918153150,26150,26050,26150,26050,6913
|
|
20240305,105600,20737590950,26050,26150,26150,26050,9813
|
|
20240305,105500,20481452050,26150,26150,26150,26100,10580
|
|
20240305,105400,20205164600,26150,26150,26200,26050,19160
|
|
20240305,105300,19704399450,26200,26250,26300,26100,21026
|
|
20240305,105200,19153248500,26250,26150,26250,26100,27442
|
|
20240305,105100,18434361000,26200,26100,26200,26050,27327
|
|
20240305,105000,17720622450,26050,26000,26100,25950,17183
|
|
20240305,104900,17273346000,26050,26050,26100,26000,21627
|
|
20240305,104800,16710054950,26050,25850,26050,25850,63716
|
|
20240305,104700,15055867050,25850,25900,25900,25850,1098
|
|
20240305,104600,15027444150,25900,25850,25900,25850,3052
|
|
20240305,104500,14948527200,25900,25850,25900,25850,7092
|
|
20240305,104400,14765054850,25800,25900,25900,25800,3323
|
|
20240305,104300,14679138750,25850,25850,25900,25850,3230
|
|
20240305,104200,14595613700,25850,25950,25950,25800,8029
|
|
20240305,104100,14387783050,25900,25900,25950,25850,15352
|
|
20240305,104000,13990164700,25850,25850,25900,25800,8850
|
|
20240305,103900,13761392100,25850,25800,25900,25800,5379
|
|
20240305,103800,13622302250,25850,25850,25900,25750,15429
|
|
20240305,103700,13223606550,25850,25750,25850,25750,15357
|
|
20240305,103600,12827200850,25750,25700,25800,25700,9542
|
|
20240305,103500,12581586200,25700,25700,25700,25650,281
|
|
20240305,103400,12574366800,25650,25650,25700,25650,3149
|
|
20240305,103300,12493439650,25650,25650,25700,25550,7468
|
|
20240305,103200,12301852350,25650,25600,25650,25600,2834
|
|
20240305,103100,12229278350,25600,25600,25650,25600,3255
|
|
20240305,103000,12145945800,25600,25650,25650,25600,488
|
|
20240305,102900,12133443750,25650,25650,25650,25600,687
|
|
20240305,102800,12115844600,25600,25600,25650,25600,2101
|
|
20240305,102700,12062008550,25650,25650,25650,25600,141
|
|
20240305,102600,12058394450,25600,25650,25650,25600,1460
|
|
20240305,102500,12021003450,25650,25600,25650,25550,4368
|
|
20240305,102400,11909249100,25550,25600,25600,25550,2945
|
|
20240305,102300,11833996300,25600,25600,25600,25550,1211
|
|
20240305,102200,11803045200,25550,25550,25600,25550,1689
|
|
20240305,102100,11759835500,25650,25750,25750,25500,18412
|
|
20240305,102000,11287887550,25750,25750,25800,25700,6015
|
|
20240305,101900,11133186100,25750,25800,25800,25750,5154
|
|
20240305,101800,11000444900,25800,25800,25800,25750,5800
|
|
20240305,101700,10851059150,25750,25750,25800,25700,4574
|
|
20240305,101600,10733256750,25700,25700,25750,25700,2109
|
|
20240305,101500,10679018250,25750,25800,25800,25700,4078
|
|
20240305,101400,10574018700,25750,25750,25800,25750,513
|
|
20240305,101300,10560804900,25750,25800,25800,25750,4530
|
|
20240305,101200,10444149100,25750,25750,25800,25700,4293
|
|
20240305,101100,10333594500,25800,25750,25800,25700,9720
|
|
20240305,101000,10083411450,25750,25750,25800,25700,5577
|
|
20240305,100900,9939787950,25800,25600,25800,25550,11729
|
|
20240305,100800,9638655200,25600,25650,25650,25550,6350
|
|
20240305,100700,9475952750,25700,25700,25750,25600,9434
|
|
20240305,100600,9233699800,25700,25800,25850,25650,3971
|
|
20240305,100500,9131574450,25750,25800,25900,25750,20733
|
|
20240305,100400,8596069800,25800,25850,25850,25700,16792
|
|
20240305,100300,8162820700,25850,25650,25850,25600,16356
|
|
20240305,100200,7741897850,25700,25700,25800,25650,18804
|
|
20240305,100100,7257906100,25750,25450,25800,25450,77562
|
|
20240305,100000,5267540350,25500,25300,25500,25300,4082
|
|
20240305,095900,5163774300,25350,25350,25400,25300,4714
|
|
20240305,095800,5044248000,25350,25350,25400,25300,10947
|
|
20240305,095700,4766702300,25350,25150,25350,25150,11111
|
|
20240305,095600,4485737950,25200,25150,25200,25150,1434
|
|
20240305,095500,4449613250,25150,25050,25200,25050,21453
|
|
20240305,095400,3911125850,25050,25050,25050,25050,86
|
|
20240305,095300,3908971550,25050,25000,25050,25000,506
|
|
20240305,095200,3896296900,25050,25050,25050,25000,22
|
|
20240305,095100,3895746450,25050,25000,25050,25000,233
|
|
20240305,095000,3889918100,25000,24950,25050,24950,6427
|
|
20240305,094900,3729475800,24950,24950,24950,24900,61
|
|
20240305,094800,3727956400,24900,24900,24900,24900,601
|
|
20240305,094700,3712991500,24900,24950,24950,24900,3834
|
|
20240305,094600,3617519600,24900,24950,25000,24900,5075
|
|
20240305,094500,3490928000,24900,24900,24950,24900,1748
|
|
20240305,094400,3447378350,24950,24950,25000,24900,9751
|
|
20240305,094300,3204111750,25000,24950,25000,24950,1920
|
|
20240305,094200,3156196700,24950,25050,25050,24950,21928
|
|
20240305,094100,2607987100,25000,25000,25050,25000,344
|
|
20240305,094000,2599382500,25050,25050,25050,25000,1759
|
|
20240305,093900,2555325650,25050,25050,25050,25000,1168
|
|
20240305,093800,2526101400,25000,25050,25050,25000,1154
|
|
20240305,093700,2497249500,25050,25050,25050,25000,478
|
|
20240305,093600,2485289700,25050,25050,25050,25050,499
|
|
20240305,093500,2472789750,25050,25000,25050,25000,418
|
|
20240305,093400,2462320950,25000,25000,25050,25000,626
|
|
20240305,093300,2446640700,25050,25050,25050,25000,333
|
|
20240305,093200,2438299150,25050,25050,25050,25050,224
|
|
20240305,093100,2432687950,25050,25000,25050,25000,189
|
|
20240305,093000,2427957200,25000,25000,25050,24950,2103
|
|
20240305,092900,2375419000,24950,25000,25000,24950,705
|
|
20240305,092800,2357798750,24950,25000,25000,24950,1467
|
|
20240305,092700,2321138950,24900,24950,25000,24900,5467
|
|
20240305,092600,2184705850,24950,24900,24950,24900,227
|
|
20240305,092500,2179052250,24900,24950,24950,24900,431
|
|
20240305,092400,2168304850,24900,24950,24950,24850,3947
|
|
20240305,092300,2070022350,24950,24900,24950,24900,314
|
|
20240305,092200,2062203700,24900,24950,24950,24900,749
|
|
20240305,092100,2043550050,24950,24950,24950,24900,269
|
|
20240305,092000,2036838750,24950,24950,25000,24900,1749
|
|
20240305,091900,1993209050,25000,24900,25000,24900,1290
|
|
20240305,091800,1961051350,24950,25000,25000,24950,2996
|
|
20240305,091700,1886277900,25000,24950,25000,24950,653
|
|
20240305,091600,1869973200,25000,24950,25000,24950,101
|
|
20240305,091500,1867451450,24950,24950,25000,24950,3762
|
|
20240305,091400,1773588250,25000,25050,25050,24950,7157
|
|
20240305,091300,1594730400,25050,25100,25100,25000,2135
|
|
20240305,091200,1541278850,25050,25100,25100,25000,6231
|
|
20240305,091100,1385188000,25100,25000,25100,25000,4014
|
|
20240305,091000,1284570200,25050,25050,25200,24950,4743
|
|
20240305,090900,1165864850,25250,24850,25300,24850,15078
|
|
20240305,090800,787580400,24850,24850,24900,24850,32
|
|
20240305,090700,786785150,24900,24900,24900,24850,2198
|
|
20240305,090600,732119700,24850,24900,24900,24850,127
|
|
20240305,090500,728963600,24850,24900,24900,24850,2257
|
|
20240305,090400,672850600,24900,24900,24900,24850,1026
|
|
20240305,090300,647304700,24900,24850,24900,24800,2264
|
|
20240305,090200,591061000,24850,24800,24850,24750,3416
|
|
20240305,090100,506328900,24800,24800,24850,24800,4304
|
|
20240305,090000,399587200,24750,24750,24850,24700,16076
|