614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,191000,46580482100,26350,26350,26350,26350,0
|
|
20240306,190900,46580482100,26350,26350,26350,26350,0
|
|
20240306,190800,46580482100,26350,26350,26350,26350,0
|
|
20240306,190700,46580482100,26350,26350,26350,26350,0
|
|
20240306,190600,46580482100,26350,26350,26350,26350,0
|
|
20240306,190500,46580482100,26350,26350,26350,26350,0
|
|
20240306,190400,46580482100,26350,26350,26350,26350,0
|
|
20240306,190300,46580482100,26350,26350,26350,26350,0
|
|
20240306,190200,46580482100,26350,26350,26350,26350,0
|
|
20240306,190100,46580482100,26350,26350,26350,26350,0
|
|
20240306,190000,46580482100,26350,26350,26350,26350,0
|
|
20240306,185900,46580482100,26350,26350,26350,26350,0
|
|
20240306,185800,46580482100,26350,26350,26350,26350,0
|
|
20240306,185700,46580482100,26350,26350,26350,26350,0
|
|
20240306,185600,46580482100,26350,26350,26350,26350,0
|
|
20240306,185500,46580482100,26350,26350,26350,26350,0
|
|
20240306,185400,46580482100,26350,26350,26350,26350,0
|
|
20240306,185300,46580482100,26350,26350,26350,26350,0
|
|
20240306,185200,46580482100,26350,26350,26350,26350,0
|
|
20240306,185100,46580482100,26350,26350,26350,26350,0
|
|
20240306,185000,46580482100,26350,26350,26350,26350,0
|
|
20240306,184900,46580482100,26350,26350,26350,26350,0
|
|
20240306,184800,46580482100,26350,26350,26350,26350,0
|
|
20240306,184700,46580482100,26350,26350,26350,26350,0
|
|
20240306,184600,46580482100,26350,26350,26350,26350,0
|
|
20240306,184500,46580482100,26350,26350,26350,26350,0
|
|
20240306,184400,46580482100,26350,26350,26350,26350,0
|
|
20240306,184300,46580482100,26350,26350,26350,26350,0
|
|
20240306,184200,46580482100,26350,26350,26350,26350,0
|
|
20240306,184100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,184000,46580482100,26350,26350,26350,26350,0
|
|
20240306,183900,46580482100,26350,26350,26350,26350,0
|
|
20240306,183800,46580482100,26350,26350,26350,26350,0
|
|
20240306,183700,46580482100,26350,26350,26350,26350,0
|
|
20240306,183600,46580482100,26350,26350,26350,26350,0
|
|
20240306,183500,46580482100,26350,26350,26350,26350,0
|
|
20240306,183400,46580482100,26350,26350,26350,26350,0
|
|
20240306,183300,46580482100,26350,26350,26350,26350,0
|
|
20240306,183200,46580482100,26350,26350,26350,26350,0
|
|
20240306,183100,46580482100,26350,26350,26350,26350,0
|
|
20240306,183000,46580482100,26350,26350,26350,26350,0
|
|
20240306,182900,46580482100,26350,26350,26350,26350,0
|
|
20240306,182800,46580482100,26350,26350,26350,26350,0
|
|
20240306,182700,46580482100,26350,26350,26350,26350,0
|
|
20240306,182600,46580482100,26350,26350,26350,26350,0
|
|
20240306,182500,46580482100,26350,26350,26350,26350,0
|
|
20240306,182400,46580482100,26350,26350,26350,26350,0
|
|
20240306,182300,46580482100,26350,26350,26350,26350,0
|
|
20240306,182200,46580482100,26350,26350,26350,26350,0
|
|
20240306,182100,46580482100,26350,26350,26350,26350,0
|
|
20240306,182000,46580482100,26350,26350,26350,26350,0
|
|
20240306,181900,46580482100,26350,26350,26350,26350,0
|
|
20240306,181800,46580482100,26350,26350,26350,26350,0
|
|
20240306,181700,46580482100,26350,26350,26350,26350,0
|
|
20240306,181600,46580482100,26350,26350,26350,26350,0
|
|
20240306,181500,46580482100,26350,26350,26350,26350,0
|
|
20240306,181400,46580482100,26350,26350,26350,26350,0
|
|
20240306,181300,46580482100,26350,26350,26350,26350,0
|
|
20240306,181200,46580482100,26350,26350,26350,26350,0
|
|
20240306,181100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,181000,46580482100,26350,26350,26350,26350,0
|
|
20240306,180900,46580482100,26350,26350,26350,26350,0
|
|
20240306,180800,46580482100,26350,26350,26350,26350,0
|
|
20240306,180700,46580482100,26350,26350,26350,26350,0
|
|
20240306,180600,46580482100,26350,26350,26350,26350,0
|
|
20240306,180500,46580482100,26350,26350,26350,26350,0
|
|
20240306,180400,46580482100,26350,26350,26350,26350,0
|
|
20240306,180300,46580482100,26350,26350,26350,26350,0
|
|
20240306,180200,46580482100,26350,26350,26350,26350,0
|
|
20240306,180100,46580482100,26350,26350,26350,26350,0
|
|
20240306,180000,46580482100,26350,26350,26350,26350,0
|
|
20240306,175900,46580482100,26350,26350,26350,26350,0
|
|
20240306,175800,46580482100,26350,26350,26350,26350,0
|
|
20240306,175700,46580482100,26350,26350,26350,26350,0
|
|
20240306,175600,46580482100,26350,26350,26350,26350,0
|
|
20240306,175500,46580482100,26350,26350,26350,26350,0
|
|
20240306,175400,46580482100,26350,26350,26350,26350,0
|
|
20240306,175300,46580482100,26350,26350,26350,26350,0
|
|
20240306,175200,46580482100,26350,26350,26350,26350,0
|
|
20240306,175100,46580482100,26350,26350,26350,26350,0
|
|
20240306,175000,46580482100,26350,26350,26350,26350,0
|
|
20240306,174900,46580482100,26350,26350,26350,26350,0
|
|
20240306,174800,46580482100,26350,26350,26350,26350,0
|
|
20240306,174700,46580482100,26350,26350,26350,26350,0
|
|
20240306,174600,46580482100,26350,26350,26350,26350,0
|
|
20240306,174500,46580482100,26350,26350,26350,26350,0
|
|
20240306,174400,46580482100,26350,26350,26350,26350,0
|
|
20240306,174300,46580482100,26350,26350,26350,26350,0
|
|
20240306,174200,46580482100,26350,26350,26350,26350,0
|
|
20240306,174100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,174000,46580482100,26350,26350,26350,26350,0
|
|
20240306,173900,46580482100,26350,26350,26350,26350,0
|
|
20240306,173800,46580482100,26350,26350,26350,26350,0
|
|
20240306,173700,46580482100,26350,26350,26350,26350,0
|
|
20240306,173600,46580482100,26350,26350,26350,26350,0
|
|
20240306,173500,46580482100,26350,26350,26350,26350,0
|
|
20240306,173400,46580482100,26350,26350,26350,26350,0
|
|
20240306,173300,46580482100,26350,26350,26350,26350,0
|
|
20240306,173200,46580482100,26350,26350,26350,26350,0
|
|
20240306,173100,46580482100,26350,26350,26350,26350,0
|
|
20240306,173000,46580482100,26350,26350,26350,26350,0
|
|
20240306,172900,46580482100,26350,26350,26350,26350,0
|
|
20240306,172800,46580482100,26350,26350,26350,26350,0
|
|
20240306,172700,46580482100,26350,26350,26350,26350,0
|
|
20240306,172600,46580482100,26350,26350,26350,26350,0
|
|
20240306,172500,46580482100,26350,26350,26350,26350,0
|
|
20240306,172400,46580482100,26350,26350,26350,26350,0
|
|
20240306,172300,46580482100,26350,26350,26350,26350,0
|
|
20240306,172200,46580482100,26350,26350,26350,26350,0
|
|
20240306,172100,46580482100,26350,26350,26350,26350,0
|
|
20240306,172000,46580482100,26350,26350,26350,26350,0
|
|
20240306,171900,46580482100,26350,26350,26350,26350,0
|
|
20240306,171800,46580482100,26350,26350,26350,26350,0
|
|
20240306,171700,46580482100,26350,26350,26350,26350,0
|
|
20240306,171600,46580482100,26350,26350,26350,26350,0
|
|
20240306,171500,46580482100,26350,26350,26350,26350,0
|
|
20240306,171400,46580482100,26350,26350,26350,26350,0
|
|
20240306,171300,46580482100,26350,26350,26350,26350,0
|
|
20240306,171200,46580482100,26350,26350,26350,26350,0
|
|
20240306,171100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,171000,46580482100,26350,26350,26350,26350,0
|
|
20240306,170900,46580482100,26350,26350,26350,26350,0
|
|
20240306,170800,46580482100,26350,26350,26350,26350,0
|
|
20240306,170700,46580482100,26350,26350,26350,26350,0
|
|
20240306,170600,46580482100,26350,26350,26350,26350,0
|
|
20240306,170500,46580482100,26350,26350,26350,26350,0
|
|
20240306,170400,46580482100,26350,26350,26350,26350,0
|
|
20240306,170300,46580482100,26350,26350,26350,26350,0
|
|
20240306,170200,46580482100,26350,26350,26350,26350,0
|
|
20240306,170100,46580482100,26350,26350,26350,26350,0
|
|
20240306,170000,46580482100,26350,26350,26350,26350,0
|
|
20240306,165900,46580482100,26350,26350,26350,26350,0
|
|
20240306,165800,46580482100,26350,26350,26350,26350,0
|
|
20240306,165700,46580482100,26350,26350,26350,26350,0
|
|
20240306,165600,46580482100,26350,26350,26350,26350,0
|
|
20240306,165500,46580482100,26350,26350,26350,26350,0
|
|
20240306,165400,46580482100,26350,26350,26350,26350,0
|
|
20240306,165300,46580482100,26350,26350,26350,26350,0
|
|
20240306,165200,46580482100,26350,26350,26350,26350,0
|
|
20240306,165100,46580482100,26350,26350,26350,26350,0
|
|
20240306,165000,46580482100,26350,26350,26350,26350,0
|
|
20240306,164900,46580482100,26350,26350,26350,26350,0
|
|
20240306,164800,46580482100,26350,26350,26350,26350,0
|
|
20240306,164700,46580482100,26350,26350,26350,26350,0
|
|
20240306,164600,46580482100,26350,26350,26350,26350,0
|
|
20240306,164500,46580482100,26350,26350,26350,26350,0
|
|
20240306,164400,46580482100,26350,26350,26350,26350,0
|
|
20240306,164300,46580482100,26350,26350,26350,26350,0
|
|
20240306,164200,46580482100,26350,26350,26350,26350,0
|
|
20240306,164100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,164000,46580482100,26350,26350,26350,26350,0
|
|
20240306,163900,46580482100,26350,26350,26350,26350,0
|
|
20240306,163800,46580482100,26350,26350,26350,26350,0
|
|
20240306,163700,46580482100,26350,26350,26350,26350,0
|
|
20240306,163600,46580482100,26350,26350,26350,26350,0
|
|
20240306,163500,46580482100,26350,26350,26350,26350,0
|
|
20240306,163400,46580482100,26350,26350,26350,26350,0
|
|
20240306,163300,46580482100,26350,26350,26350,26350,0
|
|
20240306,163200,46580482100,26350,26350,26350,26350,0
|
|
20240306,163100,46580482100,26350,26350,26350,26350,0
|
|
20240306,163000,46580482100,26350,26350,26350,26350,0
|
|
20240306,162900,46580482100,26350,26350,26350,26350,0
|
|
20240306,162800,46580482100,26350,26350,26350,26350,0
|
|
20240306,162700,46580482100,26350,26350,26350,26350,0
|
|
20240306,162600,46580482100,26350,26350,26350,26350,0
|
|
20240306,162500,46580482100,26350,26350,26350,26350,0
|
|
20240306,162400,46580482100,26350,26350,26350,26350,0
|
|
20240306,162300,46580482100,26350,26350,26350,26350,0
|
|
20240306,162200,46580482100,26350,26350,26350,26350,0
|
|
20240306,162100,46580482100,26350,26350,26350,26350,0
|
|
20240306,162000,46580482100,26350,26350,26350,26350,0
|
|
20240306,161900,46580482100,26350,26350,26350,26350,0
|
|
20240306,161800,46580482100,26350,26350,26350,26350,0
|
|
20240306,161700,46580482100,26350,26350,26350,26350,0
|
|
20240306,161600,46580482100,26350,26350,26350,26350,0
|
|
20240306,161500,46580482100,26350,26350,26350,26350,0
|
|
20240306,161400,46580482100,26350,26350,26350,26350,0
|
|
20240306,161300,46580482100,26350,26350,26350,26350,0
|
|
20240306,161200,46580482100,26350,26350,26350,26350,0
|
|
20240306,161100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,161000,46580482100,26350,26350,26350,26350,0
|
|
20240306,160900,46580482100,26350,26350,26350,26350,0
|
|
20240306,160800,46580482100,26350,26350,26350,26350,0
|
|
20240306,160700,46580482100,26350,26350,26350,26350,0
|
|
20240306,160600,46580482100,26350,26350,26350,26350,0
|
|
20240306,160500,46580482100,26350,26350,26350,26350,0
|
|
20240306,160400,46580482100,26350,26350,26350,26350,0
|
|
20240306,160300,46580482100,26350,26350,26350,26350,0
|
|
20240306,160200,46580482100,26350,26350,26350,26350,0
|
|
20240306,160100,46580482100,26350,26350,26350,26350,0
|
|
20240306,160000,46580482100,26350,26350,26350,26350,0
|
|
20240306,155900,46580482100,26350,26350,26350,26350,0
|
|
20240306,155800,46580482100,26350,26350,26350,26350,0
|
|
20240306,155700,46580482100,26350,26350,26350,26350,0
|
|
20240306,155600,46580482100,26350,26350,26350,26350,0
|
|
20240306,155500,46580482100,26350,26350,26350,26350,0
|
|
20240306,155400,46580482100,26350,26350,26350,26350,0
|
|
20240306,155300,46580482100,26350,26350,26350,26350,0
|
|
20240306,155200,46580482100,26350,26350,26350,26350,0
|
|
20240306,155100,46580482100,26350,26350,26350,26350,0
|
|
20240306,155000,46580482100,26350,26350,26350,26350,0
|
|
20240306,154900,46580482100,26350,26350,26350,26350,0
|
|
20240306,154800,46580482100,26350,26350,26350,26350,0
|
|
20240306,154700,46580482100,26350,26350,26350,26350,0
|
|
20240306,154600,46580482100,26350,26350,26350,26350,0
|
|
20240306,154500,46580482100,26350,26350,26350,26350,0
|
|
20240306,154400,46580482100,26350,26350,26350,26350,0
|
|
20240306,154300,46580482100,26350,26350,26350,26350,0
|
|
20240306,154200,46580482100,26350,26350,26350,26350,0
|
|
20240306,154100,46580482100,26350,26350,26350,26350,49824
|
|
20240306,154000,46580482100,26350,26350,26350,26350,0
|
|
20240306,153900,46580482100,26350,26350,26350,26350,0
|
|
20240306,153800,46580482100,26350,26350,26350,26350,0
|
|
20240306,153700,46580482100,26350,26350,26350,26350,0
|
|
20240306,153600,46580482100,26350,26350,26350,26350,0
|
|
20240306,153500,46580482100,26350,26350,26350,26350,0
|
|
20240306,153400,46580482100,26350,26350,26350,26350,0
|
|
20240306,153300,46580482100,26350,26350,26350,26350,0
|
|
20240306,153200,46580482100,26350,26350,26350,26350,0
|
|
20240306,153100,46580482100,26350,26350,26350,26350,0
|
|
20240306,153000,46580482100,26350,26350,26350,26350,49824
|
|
20240306,152900,45267619700,26350,26350,26350,26350,0
|
|
20240306,152800,45267619700,26350,26350,26350,26350,0
|
|
20240306,152700,45267619700,26350,26350,26350,26350,0
|
|
20240306,152600,45267619700,26350,26350,26350,26350,0
|
|
20240306,152500,45267619700,26350,26350,26350,26350,0
|
|
20240306,152400,45267619700,26350,26350,26350,26350,0
|
|
20240306,152300,45267619700,26350,26350,26350,26350,0
|
|
20240306,152200,45267619700,26350,26350,26350,26350,0
|
|
20240306,152100,45267619700,26350,26350,26350,26350,0
|
|
20240306,152000,45267619700,26350,26350,26350,26350,0
|
|
20240306,151900,45267619700,26350,26300,26350,26300,2610
|
|
20240306,151800,45198896350,26300,26350,26400,26300,9516
|
|
20240306,151700,44948230150,26350,26350,26350,26300,5887
|
|
20240306,151600,44793131000,26350,26300,26350,26250,3611
|
|
20240306,151500,44698129800,26300,26300,26300,26250,1631
|
|
20240306,151400,44655257450,26250,26250,26300,26250,11948
|
|
20240306,151300,44341552750,26250,26400,26400,26250,6007
|
|
20240306,151200,44183385800,26350,26400,26400,26300,3083
|
|
20240306,151100,44102057450,26350,26350,26400,26300,3537
|
|
20240306,151000,44008831300,26350,26400,26400,26300,3476
|
|
20240306,150900,43917186500,26350,26350,26400,26300,7798
|
|
20240306,150800,43711688100,26350,26350,26350,26300,6873
|
|
20240306,150700,43530593100,26350,26350,26400,26300,3015
|
|
20240306,150600,43451151650,26300,26350,26350,26300,3543
|
|
20240306,150500,43357912350,26300,26400,26400,26300,7104
|
|
20240306,150400,43170600550,26400,26400,26400,26350,2033
|
|
20240306,150300,43116942950,26400,26400,26400,26350,3408
|
|
20240306,150200,43027014200,26350,26400,26400,26300,5259
|
|
20240306,150100,42888375200,26400,26400,26400,26350,3200
|
|
20240306,150000,42803942100,26350,26400,26400,26350,2539
|
|
20240306,145900,42736949900,26350,26350,26400,26300,6768
|
|
20240306,145800,42558588850,26350,26300,26350,26300,3294
|
|
20240306,145700,42471831350,26350,26300,26350,26300,3116
|
|
20240306,145600,42389761400,26350,26300,26350,26300,2267
|
|
20240306,145500,42330057600,26300,26300,26400,26250,4199
|
|
20240306,145400,42219455900,26300,26350,26400,26250,3927
|
|
20240306,145300,42116036950,26350,26350,26400,26300,5427
|
|
20240306,145200,41973022950,26350,26350,26350,26300,2625
|
|
20240306,145100,41903896650,26350,26350,26350,26300,2584
|
|
20240306,145000,41835835450,26350,26300,26350,26250,3161
|
|
20240306,144900,41752627300,26250,26350,26350,26250,4335
|
|
20240306,144800,41638528950,26300,26350,26350,26300,2496
|
|
20240306,144700,41572787850,26350,26350,26400,26250,5716
|
|
20240306,144600,41422319600,26300,26300,26400,26300,3016
|
|
20240306,144500,41342870250,26300,26350,26400,26250,5542
|
|
20240306,144400,41196938300,26350,26350,26400,26250,2698
|
|
20240306,144300,41125889300,26350,26300,26400,26250,7246
|
|
20240306,144200,40935123850,26300,26300,26350,26250,4250
|
|
20240306,144100,40823391000,26300,26350,26350,26250,6242
|
|
20240306,144000,40659184750,26350,26350,26350,26300,2664
|
|
20240306,143900,40589007400,26350,26350,26350,26300,4395
|
|
20240306,143800,40473320900,26350,26350,26350,26300,5425
|
|
20240306,143700,40330468000,26350,26300,26350,26250,6113
|
|
20240306,143600,40169626150,26300,26300,26300,26250,2447
|
|
20240306,143500,40105298700,26300,26300,26350,26250,8404
|
|
20240306,143400,39884367750,26300,26300,26350,26250,5642
|
|
20240306,143300,39735899650,26250,26300,26350,26250,3726
|
|
20240306,143200,39637862750,26250,26300,26350,26250,2699
|
|
20240306,143100,39566881850,26250,26250,26300,26250,2071
|
|
20240306,143000,39512435000,26300,26250,26300,26200,3558
|
|
20240306,142900,39418984600,26250,26250,26300,26250,1100
|
|
20240306,142800,39390081200,26200,26350,26350,26200,13826
|
|
20240306,142700,39026632650,26300,26300,26350,26250,5035
|
|
20240306,142600,38894049300,26300,26300,26350,26250,2381
|
|
20240306,142500,38831432100,26300,26300,26300,26250,5276
|
|
20240306,142400,38692679300,26300,26300,26350,26250,4580
|
|
20240306,142300,38572332150,26350,26350,26350,26250,4894
|
|
20240306,142200,38443573950,26350,26350,26350,26300,1994
|
|
20240306,142100,38391037950,26350,26350,26350,26300,1950
|
|
20240306,142000,38339668500,26350,26300,26350,26250,3813
|
|
20240306,141900,38239366800,26300,26300,26350,26250,1917
|
|
20240306,141800,38188924600,26300,26300,26350,26250,2551
|
|
20240306,141700,38121834600,26300,26250,26350,26200,4228
|
|
20240306,141600,38010746100,26250,26300,26300,26250,1963
|
|
20240306,141500,37959143700,26300,26300,26300,26250,3921
|
|
20240306,141400,37856105200,26250,26300,26300,26200,7453
|
|
20240306,141300,37660497200,26300,26250,26300,26250,4830
|
|
20240306,141200,37533522500,26300,26300,26300,26250,3396
|
|
20240306,141100,37444260450,26300,26300,26300,26250,1356
|
|
20240306,141000,37408600050,26300,26300,26350,26250,1624
|
|
20240306,140900,37365854550,26300,26300,26350,26250,2445
|
|
20240306,140800,37301553250,26250,26350,26350,26250,3243
|
|
20240306,140700,37216219850,26350,26300,26350,26300,2697
|
|
20240306,140600,37145201200,26350,26300,26350,26300,1804
|
|
20240306,140500,37097684100,26350,26400,26400,26300,5274
|
|
20240306,140400,36958751150,26350,26350,26400,26350,2220
|
|
20240306,140300,36900191900,26300,26350,26350,26300,1810
|
|
20240306,140200,36852504150,26350,26300,26350,26300,2161
|
|
20240306,140100,36795567350,26300,26350,26400,26300,2430
|
|
20240306,140000,36731500700,26350,26350,26350,26300,2927
|
|
20240306,135900,36654413900,26350,26400,26450,26300,3117
|
|
20240306,135800,36572158800,26400,26400,26450,26350,3096
|
|
20240306,135700,36490367350,26400,26450,26450,26300,7100
|
|
20240306,135600,36303125800,26400,26400,26400,26350,4590
|
|
20240306,135500,36181971450,26400,26400,26400,26350,2526
|
|
20240306,135400,36115285950,26400,26350,26400,26350,2894
|
|
20240306,135300,36038890400,26400,26400,26400,26350,2077
|
|
20240306,135200,35984058700,26400,26400,26400,26350,1864
|
|
20240306,135100,35934850450,26400,26400,26400,26350,3110
|
|
20240306,135000,35852752150,26400,26400,26450,26350,2949
|
|
20240306,134900,35774920600,26400,26350,26400,26350,2047
|
|
20240306,134800,35720889100,26400,26400,26400,26350,2925
|
|
20240306,134700,35643706050,26400,26400,26400,26350,3556
|
|
20240306,134600,35549923200,26400,26350,26400,26350,4538
|
|
20240306,134500,35430135150,26400,26350,26400,26300,1817
|
|
20240306,134400,35382203800,26400,26350,26400,26300,2585
|
|
20240306,134300,35314063300,26350,26400,26400,26300,4019
|
|
20240306,134200,35208147850,26400,26400,26400,26350,2231
|
|
20240306,134100,35149250450,26400,26350,26400,26350,2042
|
|
20240306,134000,35095364400,26350,26350,26400,26300,2927
|
|
20240306,133900,35018181800,26400,26350,26400,26350,2593
|
|
20240306,133800,34949796950,26400,26400,26400,26300,3714
|
|
20240306,133700,34851897250,26400,26400,26400,26350,2333
|
|
20240306,133600,34790321400,26400,26400,26400,26350,2030
|
|
20240306,133500,34736744950,26400,26400,26400,26350,3314
|
|
20240306,133400,34649270750,26400,26400,26400,26350,2839
|
|
20240306,133300,34574344450,26400,26400,26400,26300,2338
|
|
20240306,133200,34512689550,26400,26350,26400,26300,3630
|
|
20240306,133100,34417033000,26350,26300,26350,26300,4632
|
|
20240306,133000,34295107000,26350,26300,26350,26250,4913
|
|
20240306,132900,34165886800,26350,26350,26350,26300,2341
|
|
20240306,132800,34104202150,26350,26350,26350,26300,2000
|
|
20240306,132700,34051504250,26350,26350,26350,26300,2700
|
|
20240306,132600,33980369800,26350,26350,26350,26300,4743
|
|
20240306,132500,33855508200,26300,26350,26350,26300,1886
|
|
20240306,132400,33805817500,26350,26350,26400,26300,3215
|
|
20240306,132300,33721029200,26350,26400,26400,26300,5262
|
|
20240306,132200,33582288150,26400,26400,26400,26300,2212
|
|
20240306,132100,33523995150,26400,26350,26400,26350,3912
|
|
20240306,132000,33420796100,26400,26400,26400,26350,4156
|
|
20240306,131900,33311189600,26400,26400,26400,26350,2351
|
|
20240306,131800,33249147400,26400,26400,26400,26350,2491
|
|
20240306,131700,33183400250,26400,26400,26400,26350,2580
|
|
20240306,131600,33115292600,26350,26400,26400,26350,6031
|
|
20240306,131500,32956125900,26400,26400,26400,26350,2782
|
|
20240306,131400,32882681800,26400,26400,26400,26350,3050
|
|
20240306,131300,32802162600,26400,26350,26400,26350,3358
|
|
20240306,131200,32713529200,26350,26400,26400,26350,3935
|
|
20240306,131100,32609740900,26400,26350,26400,26300,5484
|
|
20240306,131000,32465165700,26350,26400,26400,26350,6915
|
|
20240306,130900,32282787400,26400,26400,26400,26350,2379
|
|
20240306,130800,32219989350,26400,26400,26400,26350,2944
|
|
20240306,130700,32142268950,26400,26400,26400,26350,2054
|
|
20240306,130600,32088044600,26350,26400,26450,26350,3155
|
|
20240306,130500,32004708500,26400,26400,26400,26350,1559
|
|
20240306,130400,31963557050,26350,26450,26450,26350,4247
|
|
20240306,130300,31851333550,26450,26450,26450,26400,5108
|
|
20240306,130200,31716237200,26450,26400,26450,26350,15171
|
|
20240306,130100,31315490000,26350,26400,26400,26350,2215
|
|
20240306,130000,31257035550,26400,26400,26400,26300,2472
|
|
20240306,125900,31191781600,26300,26350,26400,26300,6233
|
|
20240306,125800,31027420150,26350,26400,26400,26350,933
|
|
20240306,125700,31002805650,26400,26350,26400,26350,3917
|
|
20240306,125600,30899492300,26400,26300,26400,26300,5203
|
|
20240306,125500,30762401100,26250,26300,26350,26250,2483
|
|
20240306,125400,30697098250,26300,26250,26300,26250,2279
|
|
20240306,125300,30637160600,26300,26350,26400,26250,8685
|
|
20240306,125200,30408519000,26350,26400,26400,26350,2396
|
|
20240306,125100,30345283800,26400,26350,26400,26350,2759
|
|
20240306,125000,30272448850,26350,26400,26400,26350,1502
|
|
20240306,124900,30232807550,26400,26400,26400,26350,2637
|
|
20240306,124800,30163200850,26400,26400,26400,26350,3714
|
|
20240306,124700,30065240250,26350,26450,26450,26350,11073
|
|
20240306,124600,29772852350,26400,26450,26450,26400,1828
|
|
20240306,124500,29724515500,26450,26450,26500,26400,6530
|
|
20240306,124400,29551765650,26500,26350,26500,26350,67422
|
|
20240306,124300,27769582050,26400,26350,26400,26300,17108
|
|
20240306,124200,27318709550,26350,26250,26350,26250,14921
|
|
20240306,124100,26926217400,26300,26250,26300,26250,4032
|
|
20240306,124000,26820193750,26250,26300,26300,26250,2636
|
|
20240306,123900,26750946550,26300,26250,26300,26250,2750
|
|
20240306,123800,26678681900,26250,26300,26300,26250,1947
|
|
20240306,123700,26627487150,26300,26250,26300,26200,1696
|
|
20240306,123600,26582917300,26250,26300,26300,26250,4641
|
|
20240306,123500,26461031300,26300,26300,26300,26250,1936
|
|
20240306,123400,26410116050,26300,26300,26300,26250,3223
|
|
20240306,123300,26325358150,26300,26300,26300,26250,2755
|
|
20240306,123200,26252957000,26300,26300,26300,26250,2086
|
|
20240306,123100,26198112150,26300,26300,26300,26250,4645
|
|
20240306,123000,26075975650,26300,26250,26300,26250,2344
|
|
20240306,122900,26014347200,26300,26300,26300,26250,1383
|
|
20240306,122800,25977983050,26250,26300,26300,26250,1226
|
|
20240306,122700,25945749600,26250,26300,26300,26250,1688
|
|
20240306,122600,25901364100,26300,26250,26300,26200,13635
|
|
20240306,122500,25543364450,26250,26200,26250,26150,8178
|
|
20240306,122400,25329022950,26200,26150,26200,26150,1261
|
|
20240306,122300,25295993600,26150,26200,26200,26150,1570
|
|
20240306,122200,25254876350,26150,26150,26200,26100,5100
|
|
20240306,122100,25121542050,26150,26200,26200,26100,2913
|
|
20240306,122000,25045336800,26150,26200,26200,26150,1063
|
|
20240306,121900,25017496650,26200,26200,26200,26150,1128
|
|
20240306,121800,24987948750,26150,26200,26200,26150,1164
|
|
20240306,121700,24957475350,26200,26150,26200,26100,1880
|
|
20240306,121600,24908280300,26150,26100,26200,26100,11258
|
|
20240306,121500,24613840800,26100,26050,26100,26050,2173
|
|
20240306,121400,24557168300,26100,26100,26150,26050,1251
|
|
20240306,121300,24524517400,26100,26100,26150,26050,764
|
|
20240306,121200,24504571700,26100,26100,26150,26050,3189
|
|
20240306,121100,24421364550,26150,26100,26150,26050,1501
|
|
20240306,121000,24382192200,26100,26100,26150,26050,1149
|
|
20240306,120900,24352201450,26100,26150,26150,26050,1674
|
|
20240306,120800,24308498750,26150,26100,26150,26050,2286
|
|
20240306,120700,24248862150,26100,26150,26150,26050,902
|
|
20240306,120600,24225302850,26150,26150,26150,26100,1938
|
|
20240306,120500,24174682500,26150,26150,26150,26100,1618
|
|
20240306,120400,24132417400,26150,26100,26150,26100,974
|
|
20240306,120300,24106950750,26100,26100,26150,26100,1949
|
|
20240306,120200,24056052000,26100,26100,26150,26100,998
|
|
20240306,120100,24029995850,26150,26150,26150,26050,2318
|
|
20240306,120000,23969447750,26150,26100,26150,26100,1239
|
|
20240306,115900,23937078400,26100,26100,26150,26050,3040
|
|
20240306,115800,23857725450,26100,26100,26100,26000,3005
|
|
20240306,115700,23779391700,26100,26050,26100,26000,929
|
|
20240306,115600,23755178950,26050,26050,26100,26000,1225
|
|
20240306,115500,23723243500,26050,26100,26100,26050,1195
|
|
20240306,115400,23692088900,26100,26050,26100,26000,2591
|
|
20240306,115300,23624630500,26050,26050,26100,26000,2502
|
|
20240306,115200,23559437950,26000,26050,26050,26000,1982
|
|
20240306,115100,23507853400,26050,26050,26100,26000,1403
|
|
20240306,115000,23471302000,26100,26050,26150,26050,2228
|
|
20240306,114900,23413148200,26100,26100,26150,26050,4973
|
|
20240306,114800,23283189950,26100,26150,26150,26100,1855
|
|
20240306,114700,23234732200,26150,26100,26150,26000,3674
|
|
20240306,114600,23138843350,26100,26150,26150,26100,1339
|
|
20240306,114500,23103842250,26150,26100,26150,26050,3099
|
|
20240306,114400,23022948450,26100,26100,26150,26050,1063
|
|
20240306,114300,22995202250,26100,26100,26100,26050,2152
|
|
20240306,114200,22939063150,26100,26050,26100,26050,1384
|
|
20240306,114100,22902979100,26050,26100,26100,26050,1737
|
|
20240306,114000,22857684200,26100,26100,26100,26050,2625
|
|
20240306,113900,22789248550,26050,26050,26100,26000,1303
|
|
20240306,113800,22755281250,26050,26050,26100,26000,1260
|
|
20240306,113700,22722454250,26050,26050,26100,26000,1055
|
|
20240306,113600,22694986350,26050,26050,26050,26000,1402
|
|
20240306,113500,22658487550,26050,26100,26100,26000,2247
|
|
20240306,113400,22599979350,26000,26050,26050,26000,1327
|
|
20240306,113300,22565411950,26050,26100,26100,26050,1963
|
|
20240306,113200,22514234100,26100,26150,26150,26050,906
|
|
20240306,113100,22490587700,26100,26100,26150,26050,2467
|
|
20240306,113000,22426242900,26100,26100,26100,26050,2762
|
|
20240306,112900,22354207400,26100,26100,26100,26050,807
|
|
20240306,112800,22333144800,26100,26100,26100,26050,1797
|
|
20240306,112700,22286281850,26100,26050,26100,26000,2757
|
|
20240306,112600,22214401600,26050,26100,26100,26000,5360
|
|
20240306,112500,22074780450,26100,26050,26100,26050,1238
|
|
20240306,112400,22042515400,26050,26050,26050,25950,1973
|
|
20240306,112300,21991187350,26050,26050,26050,25950,4852
|
|
20240306,112200,21865037500,26050,26000,26050,26000,1860
|
|
20240306,112100,21816648750,26000,26050,26100,26000,1445
|
|
20240306,112000,21778995850,26050,26050,26100,26050,2082
|
|
20240306,111900,21724744300,26050,26100,26100,26000,1596
|
|
20240306,111800,21683158700,26100,26100,26100,26000,5089
|
|
20240306,111700,21550554450,26100,26050,26150,25950,26908
|
|
20240306,111600,20850413000,26100,26150,26150,26000,1777
|
|
20240306,111500,20804077150,26100,26100,26150,26050,2172
|
|
20240306,111400,20747420850,26100,26100,26100,26050,744
|
|
20240306,111300,20728002650,26100,26100,26100,26000,1936
|
|
20240306,111200,20677533000,26100,26100,26100,26000,2147
|
|
20240306,111100,20621585800,26100,26050,26100,26050,887
|
|
20240306,111000,20598440700,26050,26150,26150,26050,18306
|
|
20240306,110900,20120714550,26150,26150,26150,26100,784
|
|
20240306,110800,20100216600,26150,26100,26150,26100,1096
|
|
20240306,110700,20071556750,26150,26150,26150,26100,974
|
|
20240306,110600,20046094850,26150,26150,26150,26100,1483
|
|
20240306,110500,20007314450,26100,26150,26150,26100,1761
|
|
20240306,110400,19961321400,26150,26150,26150,26100,541
|
|
20240306,110300,19947174500,26100,26150,26150,26100,1095
|
|
20240306,110200,19918546400,26150,26150,26200,26100,1082
|
|
20240306,110100,19890262300,26200,26150,26200,26100,1828
|
|
20240306,110000,19842491750,26150,26100,26150,26100,1776
|
|
20240306,105900,19796072100,26150,26150,26200,26100,3502
|
|
20240306,105800,19704477200,26200,26200,26200,26150,5184
|
|
20240306,105700,19568870400,26150,26200,26200,26150,2503
|
|
20240306,105600,19503294050,26200,26150,26200,26150,1841
|
|
20240306,105500,19455100500,26150,26150,26200,26150,4594
|
|
20240306,105400,19334760150,26150,26150,26200,26150,1392
|
|
20240306,105300,19298302950,26200,26200,26200,26150,1224
|
|
20240306,105200,19266243200,26200,26200,26200,26150,1254
|
|
20240306,105100,19233409700,26150,26150,26200,26150,1236
|
|
20240306,105000,19201035600,26200,26200,26200,26150,3267
|
|
20240306,104900,19115557400,26200,26200,26200,26150,978
|
|
20240306,104800,19089950400,26200,26200,26200,26150,2821
|
|
20240306,104700,19016118000,26200,26200,26200,26150,991
|
|
20240306,104600,18990162150,26200,26150,26200,26150,2266
|
|
20240306,104500,18930880500,26150,26150,26200,26100,2301
|
|
20240306,104400,18870698300,26150,26150,26200,26150,1742
|
|
20240306,104300,18825133600,26200,26150,26200,26100,1100
|
|
20240306,104200,18796365400,26150,26150,26150,26100,2381
|
|
20240306,104100,18734117600,26150,26150,26150,26100,963
|
|
20240306,104000,18708936700,26150,26150,26150,26100,1904
|
|
20240306,103900,18659199600,26150,26150,26200,26100,2907
|
|
20240306,103800,18583181200,26150,26100,26150,26100,2331
|
|
20240306,103700,18522286750,26100,26250,26250,26100,2790
|
|
20240306,103600,18449275100,26250,26250,26300,26100,6295
|
|
20240306,103500,18284108900,26300,26250,26300,26200,7042
|
|
20240306,103400,18099319200,26250,26200,26250,26150,4884
|
|
20240306,103300,17971276500,26200,26100,26200,26100,3784
|
|
20240306,103200,17872229050,26100,26050,26150,26050,6668
|
|
20240306,103100,17698161650,26100,26150,26200,26050,9485
|
|
20240306,103000,17450521300,26200,26150,26200,26100,4684
|
|
20240306,102900,17327911200,26100,26150,26200,26100,5158
|
|
20240306,102800,17193000800,26150,26150,26200,26100,7832
|
|
20240306,102700,16988129050,26150,26200,26200,26100,16029
|
|
20240306,102600,16568857850,26200,26200,26200,26150,4032
|
|
20240306,102500,16463222500,26200,26250,26250,26150,3209
|
|
20240306,102400,16379149100,26200,26250,26250,26200,3285
|
|
20240306,102300,16293000200,26250,26250,26250,26200,3472
|
|
20240306,102200,16201928000,26200,26300,26300,26200,4321
|
|
20240306,102100,16088411750,26250,26350,26350,26250,6428
|
|
20240306,102000,15919324550,26350,26250,26350,26200,18926
|
|
20240306,101900,15422168750,26250,26150,26250,26100,5110
|
|
20240306,101800,15288238500,26150,26200,26250,26100,9148
|
|
20240306,101700,15049007150,26200,26250,26250,26150,6458
|
|
20240306,101600,14879855550,26250,26200,26250,26150,5465
|
|
20240306,101500,14736667550,26200,26250,26250,26150,10381
|
|
20240306,101400,14464641150,26200,26250,26250,26200,5518
|
|
20240306,101300,14320011300,26250,26200,26250,26200,3977
|
|
20240306,101200,14215710450,26250,26300,26350,26200,18845
|
|
20240306,101100,13720863300,26300,26350,26350,26300,4042
|
|
20240306,101000,13614388950,26300,26400,26400,26300,2274
|
|
20240306,100900,13554473800,26350,26400,26450,26300,15903
|
|
20240306,100800,13134799400,26400,26300,26450,26250,57168
|
|
20240306,100700,11626996750,26300,26150,26300,26100,28855
|
|
20240306,100600,10870249950,26150,26150,26150,26050,6964
|
|
20240306,100500,10688441050,26150,26100,26150,26050,7033
|
|
20240306,100400,10504908050,26050,26050,26150,26050,7077
|
|
20240306,100300,10320192600,26100,26000,26100,26000,4468
|
|
20240306,100200,10203831800,25950,26000,26000,25950,2052
|
|
20240306,100100,10150515750,26000,26000,26000,25950,1314
|
|
20240306,100000,10116359700,26000,26000,26100,25950,20887
|
|
20240306,095900,9572697900,26050,26050,26050,26000,1654
|
|
20240306,095800,9529660500,26050,26050,26050,26000,589
|
|
20240306,095700,9514317400,26050,26050,26050,26000,1403
|
|
20240306,095600,9477775350,26050,25950,26050,25950,4040
|
|
20240306,095500,9372690800,25950,25950,25950,25900,2023
|
|
20240306,095400,9320254050,25950,25950,26000,25900,765
|
|
20240306,095300,9300402250,25950,25950,25950,25900,515
|
|
20240306,095200,9287040200,25900,25950,26000,25900,8455
|
|
20240306,095100,9067737950,25950,25950,26050,25950,3105
|
|
20240306,095000,8986897500,26000,25950,26050,25950,10695
|
|
20240306,094900,8708955500,25950,25900,25950,25900,5957
|
|
20240306,094800,8554508600,25900,25950,25950,25750,10659
|
|
20240306,094700,8278881950,25950,25950,25950,25900,714
|
|
20240306,094600,8260358750,25950,25900,25950,25900,1663
|
|
20240306,094500,8217215100,25950,25900,25950,25900,1929
|
|
20240306,094400,8167162700,25950,25900,25950,25900,1215
|
|
20240306,094300,8135675550,25900,25950,25950,25900,1276
|
|
20240306,094200,8102604500,25950,25900,25950,25900,566
|
|
20240306,094100,8087919650,25950,25950,25950,25900,4218
|
|
20240306,094000,7978467150,25950,25850,25950,25850,8730
|
|
20240306,093900,7752573200,25900,25900,25900,25850,482
|
|
20240306,093800,7740089450,25900,25900,25900,25850,640
|
|
20240306,093700,7723537400,25900,25900,25900,25850,760
|
|
20240306,093600,7703881650,25900,25900,25900,25800,2564
|
|
20240306,093500,7637597300,25850,25900,25950,25800,8199
|
|
20240306,093400,7425437000,25950,25900,25950,25900,468
|
|
20240306,093300,7413295650,25900,25900,25950,25850,882
|
|
20240306,093200,7390449250,25900,25900,25900,25850,2885
|
|
20240306,093100,7315727800,25900,25850,25900,25800,1619
|
|
20240306,093000,7273828000,25850,25950,25950,25700,18321
|
|
20240306,092900,6800933500,25950,25900,25950,25900,964
|
|
20240306,092800,6775944900,25900,25950,25950,25850,10989
|
|
20240306,092700,6491141450,25950,26000,26000,25900,4193
|
|
20240306,092600,6382332200,26000,26000,26000,25950,3812
|
|
20240306,092500,6283245750,26000,25900,26000,25900,5554
|
|
20240306,092400,6138975650,25900,25900,25950,25850,2251
|
|
20240306,092300,6080676450,25900,26050,26050,25850,8928
|
|
20240306,092200,5848979600,26000,26200,26200,26000,12237
|
|
20240306,092100,5529917250,26200,26250,26400,26100,45616
|
|
20240306,092000,4330408050,26250,26250,26300,26150,19587
|
|
20240306,091900,3817124050,26250,26150,26300,26100,16836
|
|
20240306,091800,3375744850,26150,26050,26200,26000,19916
|
|
20240306,091700,2856064850,26100,26000,26100,25950,11090
|
|
20240306,091600,2567469700,26000,25950,26050,25950,14111
|
|
20240306,091500,2200573850,25950,25900,25950,25850,18598
|
|
20240306,091400,1718505350,25850,25800,25900,25800,3810
|
|
20240306,091300,1619980500,25850,25750,25850,25700,10198
|
|
20240306,091200,1356911000,25750,25700,25750,25650,1806
|
|
20240306,091100,1310517000,25750,25700,25750,25700,1539
|
|
20240306,091000,1270960950,25700,25700,25750,25650,2372
|
|
20240306,090900,1210029500,25650,25600,25750,25600,5365
|
|
20240306,090800,1072236900,25550,25650,25700,25550,3660
|
|
20240306,090700,978496500,25650,25650,25700,25600,2604
|
|
20240306,090600,911805600,25650,25650,25700,25600,8522
|
|
20240306,090500,693195650,25650,25600,25700,25600,5322
|
|
20240306,090400,556926050,25650,25600,25750,25600,5060
|
|
20240306,090300,427056750,25650,25600,25650,25550,3292
|
|
20240306,090200,342747000,25600,25500,25600,25500,2274
|
|
20240306,090100,284693600,25500,25450,25500,25450,2791
|
|
20240306,090000,213644150,25450,25500,25550,25400,8292
|