613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,190900,31154303550,25800,25800,25800,25800,0
|
|
20240307,190800,31154303550,25800,25800,25800,25800,0
|
|
20240307,190700,31154303550,25800,25800,25800,25800,0
|
|
20240307,190600,31154303550,25800,25800,25800,25800,0
|
|
20240307,190500,31154303550,25800,25800,25800,25800,0
|
|
20240307,190400,31154303550,25800,25800,25800,25800,0
|
|
20240307,190300,31154303550,25800,25800,25800,25800,0
|
|
20240307,190200,31154303550,25800,25800,25800,25800,0
|
|
20240307,190100,31154303550,25800,25800,25800,25800,0
|
|
20240307,190000,31154303550,25800,25800,25800,25800,0
|
|
20240307,185900,31154303550,25800,25800,25800,25800,0
|
|
20240307,185800,31154303550,25800,25800,25800,25800,0
|
|
20240307,185700,31154303550,25800,25800,25800,25800,0
|
|
20240307,185600,31154303550,25800,25800,25800,25800,0
|
|
20240307,185500,31154303550,25800,25800,25800,25800,0
|
|
20240307,185400,31154303550,25800,25800,25800,25800,0
|
|
20240307,185300,31154303550,25800,25800,25800,25800,0
|
|
20240307,185200,31154303550,25800,25800,25800,25800,0
|
|
20240307,185100,31154303550,25800,25800,25800,25800,0
|
|
20240307,185000,31154303550,25800,25800,25800,25800,0
|
|
20240307,184900,31154303550,25800,25800,25800,25800,0
|
|
20240307,184800,31154303550,25800,25800,25800,25800,0
|
|
20240307,184700,31154303550,25800,25800,25800,25800,0
|
|
20240307,184600,31154303550,25800,25800,25800,25800,0
|
|
20240307,184500,31154303550,25800,25800,25800,25800,0
|
|
20240307,184400,31154303550,25800,25800,25800,25800,0
|
|
20240307,184300,31154303550,25800,25800,25800,25800,0
|
|
20240307,184200,31154303550,25800,25800,25800,25800,0
|
|
20240307,184100,31154303550,25800,25800,25800,25800,0
|
|
20240307,184000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,183900,31154303550,25800,25800,25800,25800,0
|
|
20240307,183800,31154303550,25800,25800,25800,25800,0
|
|
20240307,183700,31154303550,25800,25800,25800,25800,0
|
|
20240307,183600,31154303550,25800,25800,25800,25800,0
|
|
20240307,183500,31154303550,25800,25800,25800,25800,0
|
|
20240307,183400,31154303550,25800,25800,25800,25800,0
|
|
20240307,183300,31154303550,25800,25800,25800,25800,0
|
|
20240307,183200,31154303550,25800,25800,25800,25800,0
|
|
20240307,183100,31154303550,25800,25800,25800,25800,0
|
|
20240307,183000,31154303550,25800,25800,25800,25800,0
|
|
20240307,182900,31154303550,25800,25800,25800,25800,0
|
|
20240307,182800,31154303550,25800,25800,25800,25800,0
|
|
20240307,182700,31154303550,25800,25800,25800,25800,0
|
|
20240307,182600,31154303550,25800,25800,25800,25800,0
|
|
20240307,182500,31154303550,25800,25800,25800,25800,0
|
|
20240307,182400,31154303550,25800,25800,25800,25800,0
|
|
20240307,182300,31154303550,25800,25800,25800,25800,0
|
|
20240307,182200,31154303550,25800,25800,25800,25800,0
|
|
20240307,182100,31154303550,25800,25800,25800,25800,0
|
|
20240307,182000,31154303550,25800,25800,25800,25800,0
|
|
20240307,181900,31154303550,25800,25800,25800,25800,0
|
|
20240307,181800,31154303550,25800,25800,25800,25800,0
|
|
20240307,181700,31154303550,25800,25800,25800,25800,0
|
|
20240307,181600,31154303550,25800,25800,25800,25800,0
|
|
20240307,181500,31154303550,25800,25800,25800,25800,0
|
|
20240307,181400,31154303550,25800,25800,25800,25800,0
|
|
20240307,181300,31154303550,25800,25800,25800,25800,0
|
|
20240307,181200,31154303550,25800,25800,25800,25800,0
|
|
20240307,181100,31154303550,25800,25800,25800,25800,0
|
|
20240307,181000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,180900,31154303550,25800,25800,25800,25800,0
|
|
20240307,180800,31154303550,25800,25800,25800,25800,0
|
|
20240307,180700,31154303550,25800,25800,25800,25800,0
|
|
20240307,180600,31154303550,25800,25800,25800,25800,0
|
|
20240307,180500,31154303550,25800,25800,25800,25800,0
|
|
20240307,180400,31154303550,25800,25800,25800,25800,0
|
|
20240307,180300,31154303550,25800,25800,25800,25800,0
|
|
20240307,180200,31154303550,25800,25800,25800,25800,0
|
|
20240307,180100,31154303550,25800,25800,25800,25800,0
|
|
20240307,180000,31154303550,25800,25800,25800,25800,0
|
|
20240307,175900,31154303550,25800,25800,25800,25800,0
|
|
20240307,175800,31154303550,25800,25800,25800,25800,0
|
|
20240307,175700,31154303550,25800,25800,25800,25800,0
|
|
20240307,175600,31154303550,25800,25800,25800,25800,0
|
|
20240307,175500,31154303550,25800,25800,25800,25800,0
|
|
20240307,175400,31154303550,25800,25800,25800,25800,0
|
|
20240307,175300,31154303550,25800,25800,25800,25800,0
|
|
20240307,175200,31154303550,25800,25800,25800,25800,0
|
|
20240307,175100,31154303550,25800,25800,25800,25800,0
|
|
20240307,175000,31154303550,25800,25800,25800,25800,0
|
|
20240307,174900,31154303550,25800,25800,25800,25800,0
|
|
20240307,174800,31154303550,25800,25800,25800,25800,0
|
|
20240307,174700,31154303550,25800,25800,25800,25800,0
|
|
20240307,174600,31154303550,25800,25800,25800,25800,0
|
|
20240307,174500,31154303550,25800,25800,25800,25800,0
|
|
20240307,174400,31154303550,25800,25800,25800,25800,0
|
|
20240307,174300,31154303550,25800,25800,25800,25800,0
|
|
20240307,174200,31154303550,25800,25800,25800,25800,0
|
|
20240307,174100,31154303550,25800,25800,25800,25800,0
|
|
20240307,174000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,173900,31154303550,25800,25800,25800,25800,0
|
|
20240307,173800,31154303550,25800,25800,25800,25800,0
|
|
20240307,173700,31154303550,25800,25800,25800,25800,0
|
|
20240307,173600,31154303550,25800,25800,25800,25800,0
|
|
20240307,173500,31154303550,25800,25800,25800,25800,0
|
|
20240307,173400,31154303550,25800,25800,25800,25800,0
|
|
20240307,173300,31154303550,25800,25800,25800,25800,0
|
|
20240307,173200,31154303550,25800,25800,25800,25800,0
|
|
20240307,173100,31154303550,25800,25800,25800,25800,0
|
|
20240307,173000,31154303550,25800,25800,25800,25800,0
|
|
20240307,172900,31154303550,25800,25800,25800,25800,0
|
|
20240307,172800,31154303550,25800,25800,25800,25800,0
|
|
20240307,172700,31154303550,25800,25800,25800,25800,0
|
|
20240307,172600,31154303550,25800,25800,25800,25800,0
|
|
20240307,172500,31154303550,25800,25800,25800,25800,0
|
|
20240307,172400,31154303550,25800,25800,25800,25800,0
|
|
20240307,172300,31154303550,25800,25800,25800,25800,0
|
|
20240307,172200,31154303550,25800,25800,25800,25800,0
|
|
20240307,172100,31154303550,25800,25800,25800,25800,0
|
|
20240307,172000,31154303550,25800,25800,25800,25800,0
|
|
20240307,171900,31154303550,25800,25800,25800,25800,0
|
|
20240307,171800,31154303550,25800,25800,25800,25800,0
|
|
20240307,171700,31154303550,25800,25800,25800,25800,0
|
|
20240307,171600,31154303550,25800,25800,25800,25800,0
|
|
20240307,171500,31154303550,25800,25800,25800,25800,0
|
|
20240307,171400,31154303550,25800,25800,25800,25800,0
|
|
20240307,171300,31154303550,25800,25800,25800,25800,0
|
|
20240307,171200,31154303550,25800,25800,25800,25800,0
|
|
20240307,171100,31154303550,25800,25800,25800,25800,0
|
|
20240307,171000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,170900,31154303550,25800,25800,25800,25800,0
|
|
20240307,170800,31154303550,25800,25800,25800,25800,0
|
|
20240307,170700,31154303550,25800,25800,25800,25800,0
|
|
20240307,170600,31154303550,25800,25800,25800,25800,0
|
|
20240307,170500,31154303550,25800,25800,25800,25800,0
|
|
20240307,170400,31154303550,25800,25800,25800,25800,0
|
|
20240307,170300,31154303550,25800,25800,25800,25800,0
|
|
20240307,170200,31154303550,25800,25800,25800,25800,0
|
|
20240307,170100,31154303550,25800,25800,25800,25800,0
|
|
20240307,170000,31154303550,25800,25800,25800,25800,0
|
|
20240307,165900,31154303550,25800,25800,25800,25800,0
|
|
20240307,165800,31154303550,25800,25800,25800,25800,0
|
|
20240307,165700,31154303550,25800,25800,25800,25800,0
|
|
20240307,165600,31154303550,25800,25800,25800,25800,0
|
|
20240307,165500,31154303550,25800,25800,25800,25800,0
|
|
20240307,165400,31154303550,25800,25800,25800,25800,0
|
|
20240307,165300,31154303550,25800,25800,25800,25800,0
|
|
20240307,165200,31154303550,25800,25800,25800,25800,0
|
|
20240307,165100,31154303550,25800,25800,25800,25800,0
|
|
20240307,165000,31154303550,25800,25800,25800,25800,0
|
|
20240307,164900,31154303550,25800,25800,25800,25800,0
|
|
20240307,164800,31154303550,25800,25800,25800,25800,0
|
|
20240307,164700,31154303550,25800,25800,25800,25800,0
|
|
20240307,164600,31154303550,25800,25800,25800,25800,0
|
|
20240307,164500,31154303550,25800,25800,25800,25800,0
|
|
20240307,164400,31154303550,25800,25800,25800,25800,0
|
|
20240307,164300,31154303550,25800,25800,25800,25800,0
|
|
20240307,164200,31154303550,25800,25800,25800,25800,0
|
|
20240307,164100,31154303550,25800,25800,25800,25800,0
|
|
20240307,164000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,163900,31154303550,25800,25800,25800,25800,0
|
|
20240307,163800,31154303550,25800,25800,25800,25800,0
|
|
20240307,163700,31154303550,25800,25800,25800,25800,0
|
|
20240307,163600,31154303550,25800,25800,25800,25800,0
|
|
20240307,163500,31154303550,25800,25800,25800,25800,0
|
|
20240307,163400,31154303550,25800,25800,25800,25800,0
|
|
20240307,163300,31154303550,25800,25800,25800,25800,0
|
|
20240307,163200,31154303550,25800,25800,25800,25800,0
|
|
20240307,163100,31154303550,25800,25800,25800,25800,0
|
|
20240307,163000,31154303550,25800,25800,25800,25800,0
|
|
20240307,162900,31154303550,25800,25800,25800,25800,0
|
|
20240307,162800,31154303550,25800,25800,25800,25800,0
|
|
20240307,162700,31154303550,25800,25800,25800,25800,0
|
|
20240307,162600,31154303550,25800,25800,25800,25800,0
|
|
20240307,162500,31154303550,25800,25800,25800,25800,0
|
|
20240307,162400,31154303550,25800,25800,25800,25800,0
|
|
20240307,162300,31154303550,25800,25800,25800,25800,0
|
|
20240307,162200,31154303550,25800,25800,25800,25800,0
|
|
20240307,162100,31154303550,25800,25800,25800,25800,0
|
|
20240307,162000,31154303550,25800,25800,25800,25800,0
|
|
20240307,161900,31154303550,25800,25800,25800,25800,0
|
|
20240307,161800,31154303550,25800,25800,25800,25800,0
|
|
20240307,161700,31154303550,25800,25800,25800,25800,0
|
|
20240307,161600,31154303550,25800,25800,25800,25800,0
|
|
20240307,161500,31154303550,25800,25800,25800,25800,0
|
|
20240307,161400,31154303550,25800,25800,25800,25800,0
|
|
20240307,161300,31154303550,25800,25800,25800,25800,0
|
|
20240307,161200,31154303550,25800,25800,25800,25800,0
|
|
20240307,161100,31154303550,25800,25800,25800,25800,0
|
|
20240307,161000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,160900,31154303550,25800,25800,25800,25800,0
|
|
20240307,160800,31154303550,25800,25800,25800,25800,0
|
|
20240307,160700,31154303550,25800,25800,25800,25800,0
|
|
20240307,160600,31154303550,25800,25800,25800,25800,0
|
|
20240307,160500,31154303550,25800,25800,25800,25800,0
|
|
20240307,160400,31154303550,25800,25800,25800,25800,0
|
|
20240307,160300,31154303550,25800,25800,25800,25800,0
|
|
20240307,160200,31154303550,25800,25800,25800,25800,0
|
|
20240307,160100,31154303550,25800,25800,25800,25800,0
|
|
20240307,160000,31154303550,25800,25800,25800,25800,0
|
|
20240307,155900,31154303550,25800,25800,25800,25800,0
|
|
20240307,155800,31154303550,25800,25800,25800,25800,0
|
|
20240307,155700,31154303550,25800,25800,25800,25800,0
|
|
20240307,155600,31154303550,25800,25800,25800,25800,0
|
|
20240307,155500,31154303550,25800,25800,25800,25800,0
|
|
20240307,155400,31154303550,25800,25800,25800,25800,0
|
|
20240307,155300,31154303550,25800,25800,25800,25800,0
|
|
20240307,155200,31154303550,25800,25800,25800,25800,0
|
|
20240307,155100,31154303550,25800,25800,25800,25800,0
|
|
20240307,155000,31154303550,25800,25800,25800,25800,0
|
|
20240307,154900,31154303550,25800,25800,25800,25800,0
|
|
20240307,154800,31154303550,25800,25800,25800,25800,0
|
|
20240307,154700,31154303550,25800,25800,25800,25800,0
|
|
20240307,154600,31154303550,25800,25800,25800,25800,0
|
|
20240307,154500,31154303550,25800,25800,25800,25800,0
|
|
20240307,154400,31154303550,25800,25800,25800,25800,0
|
|
20240307,154300,31154303550,25800,25800,25800,25800,0
|
|
20240307,154200,31154303550,25800,25800,25800,25800,0
|
|
20240307,154100,31154303550,25800,25800,25800,25800,0
|
|
20240307,154000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,153900,31154303550,25800,25800,25800,25800,0
|
|
20240307,153800,31154303550,25800,25800,25800,25800,0
|
|
20240307,153700,31154303550,25800,25800,25800,25800,0
|
|
20240307,153600,31154303550,25800,25800,25800,25800,0
|
|
20240307,153500,31154303550,25800,25800,25800,25800,0
|
|
20240307,153400,31154303550,25800,25800,25800,25800,0
|
|
20240307,153300,31154303550,25800,25800,25800,25800,0
|
|
20240307,153200,31154303550,25800,25800,25800,25800,0
|
|
20240307,153100,31154303550,25800,25800,25800,25800,0
|
|
20240307,153000,31154303550,25800,25800,25800,25800,72430
|
|
20240307,152900,29285609550,25900,25900,25900,25900,0
|
|
20240307,152800,29285609550,25900,25900,25900,25900,0
|
|
20240307,152700,29285609550,25900,25900,25900,25900,0
|
|
20240307,152600,29285609550,25900,25900,25900,25900,0
|
|
20240307,152500,29285609550,25900,25900,25900,25900,0
|
|
20240307,152400,29285609550,25900,25900,25900,25900,0
|
|
20240307,152300,29285609550,25900,25900,25900,25900,0
|
|
20240307,152200,29285609550,25900,25900,25900,25900,0
|
|
20240307,152100,29285609550,25900,25900,25900,25900,0
|
|
20240307,152000,29285609550,25900,25900,25900,25900,0
|
|
20240307,151900,29285609550,25900,25750,26000,25700,6405
|
|
20240307,151800,29120432150,25750,25750,25800,25700,7552
|
|
20240307,151700,28926025300,25800,25850,25850,25750,8207
|
|
20240307,151600,28714409100,25800,25750,25850,25650,10204
|
|
20240307,151500,28451813000,25750,25800,25850,25700,5322
|
|
20240307,151400,28314593200,25800,25800,25850,25750,2358
|
|
20240307,151300,28253759650,25750,25700,25800,25650,11387
|
|
20240307,151200,27961014050,25650,25700,25750,25650,2001
|
|
20240307,151100,27909575650,25700,25700,25750,25650,8248
|
|
20240307,151000,27697619750,25650,25700,25750,25650,1522
|
|
20240307,150900,27658527550,25700,25750,25750,25700,1319
|
|
20240307,150800,27624606200,25750,25750,25750,25700,1274
|
|
20240307,150700,27591850650,25700,25750,25750,25700,2319
|
|
20240307,150600,27532244600,25700,25700,25800,25700,3970
|
|
20240307,150500,27430122750,25700,25750,25750,25650,6207
|
|
20240307,150400,27270570600,25700,25700,25750,25700,1237
|
|
20240307,150300,27238771700,25750,25700,25850,25700,13633
|
|
20240307,150200,26888129700,25650,25650,25700,25650,3195
|
|
20240307,150100,26806156950,25700,25650,25700,25650,3284
|
|
20240307,150000,26721852700,25650,25650,25700,25650,2024
|
|
20240307,145900,26669881350,25700,25650,25700,25650,3514
|
|
20240307,145800,26579628750,25650,25700,25700,25650,1411
|
|
20240307,145700,26543388000,25700,25700,25750,25650,3135
|
|
20240307,145600,26462846550,25700,25750,25750,25700,710
|
|
20240307,145500,26444585050,25700,25700,25750,25700,1814
|
|
20240307,145400,26397961850,25750,25700,25750,25700,6497
|
|
20240307,145300,26230899150,25750,25700,25800,25700,10940
|
|
20240307,145200,25949237100,25700,25700,25750,25700,1280
|
|
20240307,145100,25916334500,25750,25750,25750,25700,2688
|
|
20240307,145000,25847179150,25750,25700,25750,25700,3292
|
|
20240307,144900,25762562750,25700,25700,25750,25700,4307
|
|
20240307,144800,25651866550,25700,25800,25800,25700,1571
|
|
20240307,144700,25611413050,25800,25800,25800,25700,2213
|
|
20240307,144600,25554411500,25750,25750,25800,25750,4490
|
|
20240307,144500,25438776700,25800,25800,25800,25750,894
|
|
20240307,144400,25415740000,25800,25750,25800,25750,1664
|
|
20240307,144300,25372879800,25750,25750,25800,25750,942
|
|
20240307,144200,25348600450,25750,25750,25800,25750,686
|
|
20240307,144100,25330928500,25800,25800,25800,25750,2092
|
|
20240307,144000,25277014650,25750,25800,25800,25750,2379
|
|
20240307,143900,25215661050,25800,25750,25900,25700,10795
|
|
20240307,143800,24937517800,25750,25700,25750,25700,4224
|
|
20240307,143700,24828877500,25700,25700,25750,25700,1783
|
|
20240307,143600,24783031000,25750,25700,25750,25700,1868
|
|
20240307,143500,24735021450,25700,25750,25750,25700,1760
|
|
20240307,143400,24689772000,25750,25750,25750,25700,4014
|
|
20240307,143300,24586602150,25750,25750,25750,25700,6998
|
|
20240307,143200,24406720550,25700,25700,25750,25700,1680
|
|
20240307,143100,24363524750,25700,25700,25750,25700,4189
|
|
20240307,143000,24255835000,25700,25750,25750,25700,7820
|
|
20240307,142900,24054733700,25750,25800,25850,25750,12112
|
|
20240307,142800,23742634450,25850,25850,25850,25800,4003
|
|
20240307,142700,23639351100,25800,25800,25850,25800,2487
|
|
20240307,142600,23575178100,25800,25800,25850,25800,1054
|
|
20240307,142500,23547968150,25850,25800,25850,25800,1202
|
|
20240307,142400,23516939350,25850,25850,25850,25800,1874
|
|
20240307,142300,23468580500,25800,25900,25900,25800,2286
|
|
20240307,142200,23409483400,25850,25900,25900,25850,5838
|
|
20240307,142100,23258563400,25850,25900,25900,25850,1294
|
|
20240307,142000,23225103800,25850,25900,25900,25850,1841
|
|
20240307,141900,23177502450,25950,25900,25950,25900,14729
|
|
20240307,141800,22796005650,25900,25900,25950,25900,631
|
|
20240307,141700,22779650950,25900,25950,25950,25900,994
|
|
20240307,141600,22753884750,25900,25950,25950,25900,797
|
|
20240307,141500,22733225000,25900,25950,25950,25900,1928
|
|
20240307,141400,22683271800,25950,25900,25950,25900,1834
|
|
20240307,141300,22635746800,25900,25900,25950,25900,834
|
|
20240307,141200,22614124050,25950,25950,25950,25900,704
|
|
20240307,141100,22595867900,25900,25950,25950,25900,1052
|
|
20240307,141000,22568591800,25950,25900,25950,25900,859
|
|
20240307,140900,22546315400,25900,25900,25950,25900,1948
|
|
20240307,140800,22495815000,25900,25950,25950,25900,1313
|
|
20240307,140700,22461792750,25900,25950,25950,25900,671
|
|
20240307,140600,22444395600,25900,25900,25950,25900,1213
|
|
20240307,140500,22412960550,25900,25900,25950,25900,456
|
|
20240307,140400,22401145450,25900,26000,26000,25900,5399
|
|
20240307,140300,22261007100,26000,25950,26000,25950,1224
|
|
20240307,140200,22229198400,25950,25950,26000,25950,2842
|
|
20240307,140100,22155312000,25950,25900,26000,25900,4390
|
|
20240307,140000,22041394500,25900,25900,25950,25900,1684
|
|
20240307,135900,21997740550,25950,25850,25950,25850,10444
|
|
20240307,135800,21727180100,25850,25900,25900,25850,1986
|
|
20240307,135700,21675810150,25900,25900,25900,25850,875
|
|
20240307,135600,21653170000,25850,25900,25900,25850,1504
|
|
20240307,135500,21614287050,25900,25900,25900,25850,749
|
|
20240307,135400,21594903950,25850,25900,25900,25850,1692
|
|
20240307,135300,21551108250,25850,25850,25900,25850,675
|
|
20240307,135200,21533655200,25850,25850,25900,25850,1281
|
|
20240307,135100,21500529250,25900,25900,25900,25850,1153
|
|
20240307,135000,21470688500,25850,25900,25900,25850,1186
|
|
20240307,134900,21440025450,25850,25850,25900,25850,787
|
|
20240307,134800,21419665550,25900,25900,25900,25850,1069
|
|
20240307,134700,21391995350,25900,25850,25900,25850,1110
|
|
20240307,134600,21363298800,25850,25900,25900,25850,463
|
|
20240307,134500,21351316500,25850,25850,25900,25850,690
|
|
20240307,134400,21333459450,25850,25850,25900,25850,403
|
|
20240307,134300,21323040700,25900,25900,25900,25850,1011
|
|
20240307,134200,21296877750,25850,25850,25900,25850,1172
|
|
20240307,134100,21266556700,25850,25800,25900,25800,4894
|
|
20240307,134000,21140027800,25800,25800,25900,25800,10518
|
|
20240307,133900,20868136100,25800,25850,25850,25800,759
|
|
20240307,133800,20848537650,25800,25800,25850,25800,2426
|
|
20240307,133700,20785937600,25800,25800,25850,25800,605
|
|
20240307,133600,20770323900,25800,25800,25850,25800,639
|
|
20240307,133500,20753823550,25800,25800,25850,25800,3792
|
|
20240307,133400,20655973750,25800,25800,25850,25800,1691
|
|
20240307,133300,20612291900,25800,25850,25850,25800,776
|
|
20240307,133200,20592259650,25850,25850,25850,25800,679
|
|
20240307,133100,20574723700,25800,25800,25850,25800,1258
|
|
20240307,133000,20542259350,25800,25850,25850,25800,532
|
|
20240307,132900,20528522800,25850,25800,25850,25800,838
|
|
20240307,132800,20506882050,25800,25800,25850,25800,1935
|
|
20240307,132700,20456953850,25850,25850,25850,25800,3139
|
|
20240307,132600,20375956400,25850,25850,25850,25800,598
|
|
20240307,132500,20360517350,25800,25800,25850,25800,626
|
|
20240307,132400,20344355500,25800,25800,25850,25750,6108
|
|
20240307,132300,20186766400,25750,25800,25800,25750,2831
|
|
20240307,132200,20113812900,25750,25800,25800,25750,848
|
|
20240307,132100,20091962250,25750,25750,25800,25750,1367
|
|
20240307,132000,20056753700,25800,25750,25800,25750,1109
|
|
20240307,131900,20028153950,25750,25750,25800,25750,1192
|
|
20240307,131800,19997420450,25750,25750,25800,25750,1316
|
|
20240307,131700,19963491350,25750,25750,25800,25750,870
|
|
20240307,131600,19941076350,25750,25750,25800,25750,581
|
|
20240307,131500,19926098650,25750,25800,25800,25750,452
|
|
20240307,131400,19914448750,25750,25800,25800,25750,752
|
|
20240307,131300,19895065500,25750,25800,25850,25750,3920
|
|
20240307,131200,19793922700,25850,25800,25850,25800,2798
|
|
20240307,131100,19721721950,25850,25850,25850,25800,684
|
|
20240307,131000,19704063200,25850,25800,25850,25800,684
|
|
20240307,130900,19686402800,25850,25850,25850,25800,300
|
|
20240307,130800,19678654650,25800,25800,25850,25800,374
|
|
20240307,130700,19669000800,25850,25800,25850,25800,2050
|
|
20240307,130600,19616092650,25850,25800,25850,25750,3108
|
|
20240307,130500,19535892600,25800,25800,25800,25750,2284
|
|
20240307,130400,19476975450,25750,25750,25800,25750,1051
|
|
20240307,130300,19449876600,25750,25800,25800,25750,1423
|
|
20240307,130200,19413203700,25750,25750,25800,25750,6272
|
|
20240307,130100,19251396600,25800,25750,25800,25750,2317
|
|
20240307,130000,19191723300,25750,25750,25800,25750,408
|
|
20240307,125900,19181208500,25800,25750,25800,25750,540
|
|
20240307,125800,19167297750,25800,25750,25800,25750,2891
|
|
20240307,125700,19092790700,25800,25750,25800,25750,560
|
|
20240307,125600,19078362150,25750,25800,25800,25750,2499
|
|
20240307,125500,19013990650,25750,25750,25800,25750,961
|
|
20240307,125400,18989234950,25750,25800,25800,25750,484
|
|
20240307,125300,18976764850,25750,25750,25800,25750,1714
|
|
20240307,125200,18932612450,25750,25700,25800,25700,3212
|
|
20240307,125100,18849909950,25750,25800,25800,25700,3107
|
|
20240307,125000,18769937300,25800,25750,25800,25750,1900
|
|
20240307,124900,18720992650,25750,25750,25800,25750,824
|
|
20240307,124800,18699762250,25750,25750,25800,25750,2274
|
|
20240307,124700,18641206350,25750,25750,25800,25750,941
|
|
20240307,124600,18616955200,25800,25750,25800,25750,498
|
|
20240307,124500,18604121400,25800,25750,25800,25700,6320
|
|
20240307,124400,18441262650,25700,25750,25800,25700,7168
|
|
20240307,124300,18256726500,25750,25750,25800,25750,2253
|
|
20240307,124200,18198700900,25800,25750,25800,25750,2482
|
|
20240307,124100,18134747650,25800,25800,25800,25750,745
|
|
20240307,124000,18115551700,25800,25750,25800,25750,1049
|
|
20240307,123900,18088516300,25800,25850,25850,25750,6494
|
|
20240307,123800,17920945350,25850,25850,25850,25800,1367
|
|
20240307,123700,17885661050,25850,25850,25850,25800,2395
|
|
20240307,123600,17823836400,25850,25850,25850,25800,2557
|
|
20240307,123500,17757839350,25800,25850,25850,25800,2066
|
|
20240307,123400,17704523300,25850,25850,25850,25800,943
|
|
20240307,123300,17680172800,25850,25850,25850,25800,2007
|
|
20240307,123200,17628349050,25800,25800,25850,25800,647
|
|
20240307,123100,17611640450,25800,25850,25850,25800,650
|
|
20240307,123000,17594848950,25800,25850,25900,25800,859
|
|
20240307,122900,17572660150,25850,25850,25900,25850,2866
|
|
20240307,122800,17498566700,25900,25850,25900,25850,468
|
|
20240307,122700,17486455800,25850,25850,25900,25850,948
|
|
20240307,122600,17461917500,25850,25800,25900,25800,6420
|
|
20240307,122500,17295928450,25850,25850,25850,25800,753
|
|
20240307,122400,17276467050,25800,25800,25850,25800,1171
|
|
20240307,122300,17246234000,25800,25800,25850,25800,1739
|
|
20240307,122200,17201361650,25850,25800,25850,25800,714
|
|
20240307,122100,17182927650,25850,25900,25900,25800,6665
|
|
20240307,122000,17010625850,25850,25850,25900,25850,2917
|
|
20240307,121900,16935217200,25900,25850,25900,25850,1214
|
|
20240307,121800,16903827100,25900,25850,25900,25850,1077
|
|
20240307,121700,16875964200,25850,25850,25900,25850,814
|
|
20240307,121600,16854891200,25850,25850,25900,25850,2396
|
|
20240307,121500,16792948000,25900,25850,25900,25850,1056
|
|
20240307,121400,16765642750,25900,25850,25900,25850,924
|
|
20240307,121300,16741732250,25850,25850,25900,25850,2824
|
|
20240307,121200,16668719750,25900,25900,25900,25850,456
|
|
20240307,121100,16656916800,25850,25900,25900,25850,980
|
|
20240307,121000,16631568900,25900,25850,25900,25850,1303
|
|
20240307,120900,16597872150,25850,25900,25900,25850,1245
|
|
20240307,120800,16565670050,25900,25900,25900,25850,664
|
|
20240307,120700,16548489700,25850,25850,25900,25850,1686
|
|
20240307,120600,16504904150,25850,25900,25900,25850,1002
|
|
20240307,120500,16478995300,25900,25900,25900,25850,851
|
|
20240307,120400,16456979550,25850,25850,25900,25850,863
|
|
20240307,120300,16434665800,25850,25850,25900,25850,769
|
|
20240307,120200,16414786200,25900,25900,25900,25850,1104
|
|
20240307,120100,16386222900,25850,25900,25900,25850,126
|
|
20240307,120000,16382960150,25900,25900,25900,25850,372
|
|
20240307,115900,16373338850,25850,25900,25900,25850,1186
|
|
20240307,115800,16342655950,25850,25850,25950,25850,4443
|
|
20240307,115700,16227703400,25850,25850,25900,25800,11559
|
|
20240307,115600,15928912900,25850,25900,25900,25850,8462
|
|
20240307,115500,15709781500,25900,25900,25950,25900,338
|
|
20240307,115400,15701010600,25950,25950,25950,25900,184
|
|
20240307,115300,15696239100,25950,25900,25950,25900,1373
|
|
20240307,115200,15660610800,25950,25950,25950,25900,347
|
|
20240307,115100,15651609600,25950,25900,25950,25900,239
|
|
20240307,115000,15645408100,25950,25950,25950,25900,338
|
|
20240307,114900,15636637800,25950,26000,26000,25950,515
|
|
20240307,114800,15623266750,26000,25850,26000,25850,7256
|
|
20240307,114700,15435297850,25900,25900,25900,25850,1898
|
|
20240307,114600,15386139800,25900,25900,25900,25850,202
|
|
20240307,114500,15380911200,25900,25850,25900,25850,1084
|
|
20240307,114400,15352870700,25850,25850,25900,25850,3716
|
|
20240307,114300,15256776600,25850,25900,25900,25850,188
|
|
20240307,114200,15251908350,25900,25900,25900,25850,4055
|
|
20240307,114100,15147042050,25900,25850,25900,25800,4541
|
|
20240307,114000,15029636300,25800,25850,25850,25800,1632
|
|
20240307,113900,14987523250,25850,25800,25850,25800,1586
|
|
20240307,113800,14946565750,25800,25800,25850,25800,680
|
|
20240307,113700,14929017950,25850,25850,25850,25800,1095
|
|
20240307,113600,14900743050,25850,25850,25900,25850,12678
|
|
20240307,113500,14572984850,25850,25900,25900,25850,3032
|
|
20240307,113400,14494599750,25850,25850,25900,25850,470
|
|
20240307,113300,14482428150,25900,25950,25950,25850,505
|
|
20240307,113200,14469360400,25850,25950,25950,25850,17084
|
|
20240307,113100,14026833750,25950,25900,25950,25900,449
|
|
20240307,113000,14015183050,25950,25900,25950,25900,284
|
|
20240307,112900,14007816900,25950,25900,25950,25850,8516
|
|
20240307,112800,13787203600,25900,25850,25900,25850,3326
|
|
20240307,112700,13701188000,25850,25900,25900,25850,1811
|
|
20240307,112600,13654371650,25900,25900,25900,25850,1359
|
|
20240307,112500,13619230200,25850,25850,25900,25850,1383
|
|
20240307,112400,13583442600,25850,25850,25900,25850,2814
|
|
20240307,112300,13510691800,25900,25900,25900,25850,592
|
|
20240307,112200,13495372100,25900,25950,25950,25850,8496
|
|
20240307,112100,13275308900,25950,25900,25950,25900,2002
|
|
20240307,112000,13223431650,25900,25950,25950,25900,1362
|
|
20240307,111900,13188118450,25950,25950,25950,25900,403
|
|
20240307,111800,13177665950,25900,25950,25950,25900,199
|
|
20240307,111700,13172506950,25950,25950,25950,25900,582
|
|
20240307,111600,13157411200,25950,25950,25950,25900,3527
|
|
20240307,111500,13066037100,25900,26050,26050,25900,5806
|
|
20240307,111400,12915286650,26050,26050,26050,26000,358
|
|
20240307,111300,12905966600,26000,26050,26050,26000,749
|
|
20240307,111200,12886471550,26000,26050,26050,26000,553
|
|
20240307,111100,12872092000,26050,26050,26050,26000,418
|
|
20240307,111000,12861206500,26050,26000,26050,25950,2396
|
|
20240307,110900,12798888450,26000,26000,26000,25950,812
|
|
20240307,110800,12777781300,26000,25950,26000,25900,7762
|
|
20240307,110700,12576352300,25900,25950,25950,25900,393
|
|
20240307,110600,12566159950,25950,25950,25950,25900,1051
|
|
20240307,110500,12538891400,25950,25950,25950,25900,293
|
|
20240307,110400,12531295200,25950,25900,25950,25900,1201
|
|
20240307,110300,12500187700,25950,25900,25950,25900,863
|
|
20240307,110200,12477805400,25950,25950,25950,25900,2402
|
|
20240307,110100,12415481150,25950,25900,25950,25900,1884
|
|
20240307,110000,12366676400,25950,25950,25950,25900,719
|
|
20240307,105900,12348022150,25900,26000,26000,25900,10356
|
|
20240307,105800,12079289700,25950,25950,26000,25950,277
|
|
20240307,105700,12072096100,25950,25950,26000,25900,2079
|
|
20240307,105600,12018127100,25950,25950,26000,25900,3480
|
|
20240307,105500,11927814850,25950,26000,26000,25950,7558
|
|
20240307,105400,11731683600,25950,26050,26050,25950,5430
|
|
20240307,105300,11590533300,26000,26050,26050,26000,249
|
|
20240307,105200,11584053100,26050,26050,26050,26000,873
|
|
20240307,105100,11561315750,26050,26000,26050,26000,2086
|
|
20240307,105000,11507064300,26000,26050,26050,26000,489
|
|
20240307,104900,11494340700,26050,26000,26050,26000,967
|
|
20240307,104800,11469163150,26000,26050,26050,26000,560
|
|
20240307,104700,11454583900,26000,26000,26050,26000,1750
|
|
20240307,104600,11409053650,26000,26000,26050,26000,5178
|
|
20240307,104500,11274383750,26050,26050,26100,26000,17617
|
|
20240307,104400,10816212250,26050,26050,26100,26050,705
|
|
20240307,104300,10797839950,26050,26000,26100,26000,1747
|
|
20240307,104200,10752320850,26000,26100,26100,26000,2810
|
|
20240307,104100,10679128250,26100,26050,26100,26050,1759
|
|
20240307,104000,10633291700,26050,26100,26100,26050,346
|
|
20240307,103900,10624266000,26050,26100,26100,26050,2753
|
|
20240307,103800,10552549200,26100,26100,26100,26050,1244
|
|
20240307,103700,10520134800,26100,26050,26100,26050,617
|
|
20240307,103600,10504046200,26050,26050,26100,26050,902
|
|
20240307,103500,10480545900,26100,26150,26150,26050,2213
|
|
20240307,103400,10422801850,26150,26050,26150,26050,754
|
|
20240307,103300,10403127150,26050,26050,26050,26050,853
|
|
20240307,103200,10380906500,26100,26150,26150,26100,1583
|
|
20240307,103100,10339577400,26150,26100,26150,26100,653
|
|
20240307,103000,10322524450,26100,26100,26150,26100,2737
|
|
20240307,102900,10251086000,26100,26150,26150,26100,686
|
|
20240307,102800,10233159050,26150,26150,26150,26100,509
|
|
20240307,102700,10219862500,26150,26100,26150,26100,159
|
|
20240307,102600,10215711650,26100,26150,26150,26100,782
|
|
20240307,102500,10195281200,26100,26050,26150,26000,4101
|
|
20240307,102400,10088331650,26050,26050,26050,26000,1371
|
|
20240307,102300,10052638200,26050,26100,26100,26000,2521
|
|
20240307,102200,9986918700,26050,26100,26100,26050,763
|
|
20240307,102100,9967042050,26100,26100,26100,26000,1930
|
|
20240307,102000,9916756150,26100,26100,26100,26050,1182
|
|
20240307,101900,9885949000,26050,26100,26100,26050,2107
|
|
20240307,101800,9830966000,26050,26050,26100,26000,2563
|
|
20240307,101700,9764186100,26100,26100,26150,26050,1816
|
|
20240307,101600,9716780650,26100,26150,26150,26050,4757
|
|
20240307,101500,9592748200,26150,26100,26150,26050,963
|
|
20240307,101400,9567601500,26100,26050,26150,26050,2265
|
|
20240307,101300,9508563800,26000,26150,26200,26000,13103
|
|
20240307,101200,9166494700,26200,26200,26200,26150,668
|
|
20240307,101100,9149009400,26200,26150,26200,26150,1170
|
|
20240307,101000,9118405950,26200,26200,26200,26150,1158
|
|
20240307,100900,9088077250,26200,26150,26200,26150,1172
|
|
20240307,100800,9057396850,26200,26150,26200,26150,533
|
|
20240307,100700,9043432850,26200,26200,26200,26150,483
|
|
20240307,100600,9030789800,26150,26200,26200,26150,544
|
|
20240307,100500,9016542650,26200,26200,26200,26150,274
|
|
20240307,100400,9009364150,26200,26250,26250,26150,5257
|
|
20240307,100300,8871563600,26200,26200,26250,26150,5086
|
|
20240307,100200,8738323050,26150,26200,26200,26150,983
|
|
20240307,100100,8712569750,26200,26150,26200,26100,4128
|
|
20240307,100000,8604699000,26150,26150,26150,26100,1149
|
|
20240307,095900,8574655400,26150,26150,26150,26100,954
|
|
20240307,095800,8549734700,26100,26150,26150,26100,480
|
|
20240307,095700,8537183050,26150,26150,26150,26100,2675
|
|
20240307,095600,8467337750,26150,26200,26200,26150,2563
|
|
20240307,095500,8400297200,26150,26200,26250,26150,3997
|
|
20240307,095400,8295566750,26200,26150,26200,26150,1691
|
|
20240307,095300,8251265350,26150,26050,26150,26050,6998
|
|
20240307,095200,8068511450,26050,26050,26100,26050,621
|
|
20240307,095100,8052304350,26100,26100,26100,26050,609
|
|
20240307,095000,8036427550,26100,26100,26100,26050,1849
|
|
20240307,094900,7988218700,26050,26000,26100,25950,9007
|
|
20240307,094800,7753865950,25950,25950,26000,25950,525
|
|
20240307,094700,7740234600,25950,26050,26050,25950,4120
|
|
20240307,094600,7633120950,26000,26050,26050,26000,1923
|
|
20240307,094500,7583108550,26000,26000,26000,25950,15184
|
|
20240307,094400,7188945650,25950,26000,26000,25950,1231
|
|
20240307,094300,7156953850,26000,25950,26000,25950,1516
|
|
20240307,094200,7117609600,26000,26000,26000,25950,4732
|
|
20240307,094100,6994743400,25950,25950,26000,25950,1440
|
|
20240307,094000,6957335850,25950,26000,26000,25950,884
|
|
20240307,093900,6934381050,25950,26000,26000,25950,2809
|
|
20240307,093800,6861363750,26000,26000,26050,26000,1160
|
|
20240307,093700,6831196050,26050,26000,26050,25950,944
|
|
20240307,093600,6806651100,26000,26050,26050,25950,3797
|
|
20240307,093500,6707932150,26000,26000,26050,25950,8548
|
|
20240307,093400,6485715650,26050,26050,26100,26000,6697
|
|
20240307,093300,6311477100,26100,26100,26100,26050,617
|
|
20240307,093200,6295393650,26100,26100,26100,26050,903
|
|
20240307,093100,6271862800,26100,26050,26150,26050,9591
|
|
20240307,093000,6021791000,26050,26100,26100,26000,1655
|
|
20240307,092900,5978691350,26100,26100,26100,26050,3914
|
|
20240307,092800,5876674400,26100,26000,26100,25950,6093
|
|
20240307,092700,5717995700,25950,26000,26050,25950,15190
|
|
20240307,092600,5323025300,26050,26050,26100,26000,3057
|
|
20240307,092500,5243431600,26100,26150,26200,26000,18863
|
|
20240307,092400,4751233050,26200,26200,26250,26150,4073
|
|
20240307,092300,4644518200,26200,26250,26250,26200,1564
|
|
20240307,092200,4603509350,26250,26300,26300,26250,2406
|
|
20240307,092100,4540291050,26350,26350,26350,26300,5558
|
|
20240307,092000,4393948850,26350,26400,26450,26350,2972
|
|
20240307,091900,4315590150,26400,26400,26400,26350,4965
|
|
20240307,091800,4184528150,26400,26400,26400,26350,2244
|
|
20240307,091700,4125290750,26400,26350,26400,26300,5945
|
|
20240307,091600,3968459250,26350,26400,26400,26350,4193
|
|
20240307,091500,3857921300,26400,26250,26400,26250,3685
|
|
20240307,091400,3760911100,26250,26250,26300,26250,3950
|
|
20240307,091300,3657210550,26250,26250,26300,26150,5016
|
|
20240307,091200,3525661250,26250,26200,26250,26200,2702
|
|
20240307,091100,3454803550,26200,26200,26250,26200,1810
|
|
20240307,091000,3407324700,26200,26150,26250,26150,8833
|
|
20240307,090900,3176143950,26150,26200,26300,26150,8583
|
|
20240307,090800,2951400950,26250,26150,26300,26150,6264
|
|
20240307,090700,2787175250,26150,26150,26200,26150,1492
|
|
20240307,090600,2748155850,26150,26250,26300,26150,14033
|
|
20240307,090500,2380331400,26300,26250,26300,26250,3604
|
|
20240307,090400,2285680400,26250,26200,26300,26150,4186
|
|
20240307,090300,2175836650,26200,26150,26250,26150,4954
|
|
20240307,090200,2046162850,26150,26200,26200,26050,11267
|
|
20240307,090100,1751554700,26200,26200,26250,26150,9037
|
|
20240307,090000,1514762200,26250,26350,26400,26150,57514
|