613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,190900,37963201700,26450,26450,26450,26450,0
|
|
20240308,190800,37963201700,26450,26450,26450,26450,0
|
|
20240308,190700,37963201700,26450,26450,26450,26450,0
|
|
20240308,190600,37963201700,26450,26450,26450,26450,0
|
|
20240308,190500,37963201700,26450,26450,26450,26450,0
|
|
20240308,190400,37963201700,26450,26450,26450,26450,0
|
|
20240308,190300,37963201700,26450,26450,26450,26450,0
|
|
20240308,190200,37963201700,26450,26450,26450,26450,0
|
|
20240308,190100,37963201700,26450,26450,26450,26450,0
|
|
20240308,190000,37963201700,26450,26450,26450,26450,0
|
|
20240308,185900,37963201700,26450,26450,26450,26450,0
|
|
20240308,185800,37963201700,26450,26450,26450,26450,0
|
|
20240308,185700,37963201700,26450,26450,26450,26450,0
|
|
20240308,185600,37963201700,26450,26450,26450,26450,0
|
|
20240308,185500,37963201700,26450,26450,26450,26450,0
|
|
20240308,185400,37963201700,26450,26450,26450,26450,0
|
|
20240308,185300,37963201700,26450,26450,26450,26450,0
|
|
20240308,185200,37963201700,26450,26450,26450,26450,0
|
|
20240308,185100,37963201700,26450,26450,26450,26450,0
|
|
20240308,185000,37963201700,26450,26450,26450,26450,0
|
|
20240308,184900,37963201700,26450,26450,26450,26450,0
|
|
20240308,184800,37963201700,26450,26450,26450,26450,0
|
|
20240308,184700,37963201700,26450,26450,26450,26450,0
|
|
20240308,184600,37963201700,26450,26450,26450,26450,0
|
|
20240308,184500,37963201700,26450,26450,26450,26450,0
|
|
20240308,184400,37963201700,26450,26450,26450,26450,0
|
|
20240308,184300,37963201700,26450,26450,26450,26450,0
|
|
20240308,184200,37963201700,26450,26450,26450,26450,0
|
|
20240308,184100,37963201700,26450,26450,26450,26450,0
|
|
20240308,184000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,183900,37963201700,26450,26450,26450,26450,0
|
|
20240308,183800,37963201700,26450,26450,26450,26450,0
|
|
20240308,183700,37963201700,26450,26450,26450,26450,0
|
|
20240308,183600,37963201700,26450,26450,26450,26450,0
|
|
20240308,183500,37963201700,26450,26450,26450,26450,0
|
|
20240308,183400,37963201700,26450,26450,26450,26450,0
|
|
20240308,183300,37963201700,26450,26450,26450,26450,0
|
|
20240308,183200,37963201700,26450,26450,26450,26450,0
|
|
20240308,183100,37963201700,26450,26450,26450,26450,0
|
|
20240308,183000,37963201700,26450,26450,26450,26450,0
|
|
20240308,182900,37963201700,26450,26450,26450,26450,0
|
|
20240308,182800,37963201700,26450,26450,26450,26450,0
|
|
20240308,182700,37963201700,26450,26450,26450,26450,0
|
|
20240308,182600,37963201700,26450,26450,26450,26450,0
|
|
20240308,182500,37963201700,26450,26450,26450,26450,0
|
|
20240308,182400,37963201700,26450,26450,26450,26450,0
|
|
20240308,182300,37963201700,26450,26450,26450,26450,0
|
|
20240308,182200,37963201700,26450,26450,26450,26450,0
|
|
20240308,182100,37963201700,26450,26450,26450,26450,0
|
|
20240308,182000,37963201700,26450,26450,26450,26450,0
|
|
20240308,181900,37963201700,26450,26450,26450,26450,0
|
|
20240308,181800,37963201700,26450,26450,26450,26450,0
|
|
20240308,181700,37963201700,26450,26450,26450,26450,0
|
|
20240308,181600,37963201700,26450,26450,26450,26450,0
|
|
20240308,181500,37963201700,26450,26450,26450,26450,0
|
|
20240308,181400,37963201700,26450,26450,26450,26450,0
|
|
20240308,181300,37963201700,26450,26450,26450,26450,0
|
|
20240308,181200,37963201700,26450,26450,26450,26450,0
|
|
20240308,181100,37963201700,26450,26450,26450,26450,0
|
|
20240308,181000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,180900,37963201700,26450,26450,26450,26450,0
|
|
20240308,180800,37963201700,26450,26450,26450,26450,0
|
|
20240308,180700,37963201700,26450,26450,26450,26450,0
|
|
20240308,180600,37963201700,26450,26450,26450,26450,0
|
|
20240308,180500,37963201700,26450,26450,26450,26450,0
|
|
20240308,180400,37963201700,26450,26450,26450,26450,0
|
|
20240308,180300,37963201700,26450,26450,26450,26450,0
|
|
20240308,180200,37963201700,26450,26450,26450,26450,0
|
|
20240308,180100,37963201700,26450,26450,26450,26450,0
|
|
20240308,180000,37963201700,26450,26450,26450,26450,0
|
|
20240308,175900,37963201700,26450,26450,26450,26450,0
|
|
20240308,175800,37963201700,26450,26450,26450,26450,0
|
|
20240308,175700,37963201700,26450,26450,26450,26450,0
|
|
20240308,175600,37963201700,26450,26450,26450,26450,0
|
|
20240308,175500,37963201700,26450,26450,26450,26450,0
|
|
20240308,175400,37963201700,26450,26450,26450,26450,0
|
|
20240308,175300,37963201700,26450,26450,26450,26450,0
|
|
20240308,175200,37963201700,26450,26450,26450,26450,0
|
|
20240308,175100,37963201700,26450,26450,26450,26450,0
|
|
20240308,175000,37963201700,26450,26450,26450,26450,0
|
|
20240308,174900,37963201700,26450,26450,26450,26450,0
|
|
20240308,174800,37963201700,26450,26450,26450,26450,0
|
|
20240308,174700,37963201700,26450,26450,26450,26450,0
|
|
20240308,174600,37963201700,26450,26450,26450,26450,0
|
|
20240308,174500,37963201700,26450,26450,26450,26450,0
|
|
20240308,174400,37963201700,26450,26450,26450,26450,0
|
|
20240308,174300,37963201700,26450,26450,26450,26450,0
|
|
20240308,174200,37963201700,26450,26450,26450,26450,0
|
|
20240308,174100,37963201700,26450,26450,26450,26450,0
|
|
20240308,174000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,173900,37963201700,26450,26450,26450,26450,0
|
|
20240308,173800,37963201700,26450,26450,26450,26450,0
|
|
20240308,173700,37963201700,26450,26450,26450,26450,0
|
|
20240308,173600,37963201700,26450,26450,26450,26450,0
|
|
20240308,173500,37963201700,26450,26450,26450,26450,0
|
|
20240308,173400,37963201700,26450,26450,26450,26450,0
|
|
20240308,173300,37963201700,26450,26450,26450,26450,0
|
|
20240308,173200,37963201700,26450,26450,26450,26450,0
|
|
20240308,173100,37963201700,26450,26450,26450,26450,0
|
|
20240308,173000,37963201700,26450,26450,26450,26450,0
|
|
20240308,172900,37963201700,26450,26450,26450,26450,0
|
|
20240308,172800,37963201700,26450,26450,26450,26450,0
|
|
20240308,172700,37963201700,26450,26450,26450,26450,0
|
|
20240308,172600,37963201700,26450,26450,26450,26450,0
|
|
20240308,172500,37963201700,26450,26450,26450,26450,0
|
|
20240308,172400,37963201700,26450,26450,26450,26450,0
|
|
20240308,172300,37963201700,26450,26450,26450,26450,0
|
|
20240308,172200,37963201700,26450,26450,26450,26450,0
|
|
20240308,172100,37963201700,26450,26450,26450,26450,0
|
|
20240308,172000,37963201700,26450,26450,26450,26450,0
|
|
20240308,171900,37963201700,26450,26450,26450,26450,0
|
|
20240308,171800,37963201700,26450,26450,26450,26450,0
|
|
20240308,171700,37963201700,26450,26450,26450,26450,0
|
|
20240308,171600,37963201700,26450,26450,26450,26450,0
|
|
20240308,171500,37963201700,26450,26450,26450,26450,0
|
|
20240308,171400,37963201700,26450,26450,26450,26450,0
|
|
20240308,171300,37963201700,26450,26450,26450,26450,0
|
|
20240308,171200,37963201700,26450,26450,26450,26450,0
|
|
20240308,171100,37963201700,26450,26450,26450,26450,0
|
|
20240308,171000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,170900,37963201700,26450,26450,26450,26450,0
|
|
20240308,170800,37963201700,26450,26450,26450,26450,0
|
|
20240308,170700,37963201700,26450,26450,26450,26450,0
|
|
20240308,170600,37963201700,26450,26450,26450,26450,0
|
|
20240308,170500,37963201700,26450,26450,26450,26450,0
|
|
20240308,170400,37963201700,26450,26450,26450,26450,0
|
|
20240308,170300,37963201700,26450,26450,26450,26450,0
|
|
20240308,170200,37963201700,26450,26450,26450,26450,0
|
|
20240308,170100,37963201700,26450,26450,26450,26450,0
|
|
20240308,170000,37963201700,26450,26450,26450,26450,0
|
|
20240308,165900,37963201700,26450,26450,26450,26450,0
|
|
20240308,165800,37963201700,26450,26450,26450,26450,0
|
|
20240308,165700,37963201700,26450,26450,26450,26450,0
|
|
20240308,165600,37963201700,26450,26450,26450,26450,0
|
|
20240308,165500,37963201700,26450,26450,26450,26450,0
|
|
20240308,165400,37963201700,26450,26450,26450,26450,0
|
|
20240308,165300,37963201700,26450,26450,26450,26450,0
|
|
20240308,165200,37963201700,26450,26450,26450,26450,0
|
|
20240308,165100,37963201700,26450,26450,26450,26450,0
|
|
20240308,165000,37963201700,26450,26450,26450,26450,0
|
|
20240308,164900,37963201700,26450,26450,26450,26450,0
|
|
20240308,164800,37963201700,26450,26450,26450,26450,0
|
|
20240308,164700,37963201700,26450,26450,26450,26450,0
|
|
20240308,164600,37963201700,26450,26450,26450,26450,0
|
|
20240308,164500,37963201700,26450,26450,26450,26450,0
|
|
20240308,164400,37963201700,26450,26450,26450,26450,0
|
|
20240308,164300,37963201700,26450,26450,26450,26450,0
|
|
20240308,164200,37963201700,26450,26450,26450,26450,0
|
|
20240308,164100,37963201700,26450,26450,26450,26450,0
|
|
20240308,164000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,163900,37963201700,26450,26450,26450,26450,0
|
|
20240308,163800,37963201700,26450,26450,26450,26450,0
|
|
20240308,163700,37963201700,26450,26450,26450,26450,0
|
|
20240308,163600,37963201700,26450,26450,26450,26450,0
|
|
20240308,163500,37963201700,26450,26450,26450,26450,0
|
|
20240308,163400,37963201700,26450,26450,26450,26450,0
|
|
20240308,163300,37963201700,26450,26450,26450,26450,0
|
|
20240308,163200,37963201700,26450,26450,26450,26450,0
|
|
20240308,163100,37963201700,26450,26450,26450,26450,0
|
|
20240308,163000,37963201700,26450,26450,26450,26450,0
|
|
20240308,162900,37963201700,26450,26450,26450,26450,0
|
|
20240308,162800,37963201700,26450,26450,26450,26450,0
|
|
20240308,162700,37963201700,26450,26450,26450,26450,0
|
|
20240308,162600,37963201700,26450,26450,26450,26450,0
|
|
20240308,162500,37963201700,26450,26450,26450,26450,0
|
|
20240308,162400,37963201700,26450,26450,26450,26450,0
|
|
20240308,162300,37963201700,26450,26450,26450,26450,0
|
|
20240308,162200,37963201700,26450,26450,26450,26450,0
|
|
20240308,162100,37963201700,26450,26450,26450,26450,0
|
|
20240308,162000,37963201700,26450,26450,26450,26450,0
|
|
20240308,161900,37963201700,26450,26450,26450,26450,0
|
|
20240308,161800,37963201700,26450,26450,26450,26450,0
|
|
20240308,161700,37963201700,26450,26450,26450,26450,0
|
|
20240308,161600,37963201700,26450,26450,26450,26450,0
|
|
20240308,161500,37963201700,26450,26450,26450,26450,0
|
|
20240308,161400,37963201700,26450,26450,26450,26450,0
|
|
20240308,161300,37963201700,26450,26450,26450,26450,0
|
|
20240308,161200,37963201700,26450,26450,26450,26450,0
|
|
20240308,161100,37963201700,26450,26450,26450,26450,0
|
|
20240308,161000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,160900,37963201700,26450,26450,26450,26450,0
|
|
20240308,160800,37963201700,26450,26450,26450,26450,0
|
|
20240308,160700,37963201700,26450,26450,26450,26450,0
|
|
20240308,160600,37963201700,26450,26450,26450,26450,0
|
|
20240308,160500,37963201700,26450,26450,26450,26450,0
|
|
20240308,160400,37963201700,26450,26450,26450,26450,0
|
|
20240308,160300,37963201700,26450,26450,26450,26450,0
|
|
20240308,160200,37963201700,26450,26450,26450,26450,0
|
|
20240308,160100,37963201700,26450,26450,26450,26450,0
|
|
20240308,160000,37963201700,26450,26450,26450,26450,0
|
|
20240308,155900,37963201700,26450,26450,26450,26450,0
|
|
20240308,155800,37963201700,26450,26450,26450,26450,0
|
|
20240308,155700,37963201700,26450,26450,26450,26450,0
|
|
20240308,155600,37963201700,26450,26450,26450,26450,0
|
|
20240308,155500,37963201700,26450,26450,26450,26450,0
|
|
20240308,155400,37963201700,26450,26450,26450,26450,0
|
|
20240308,155300,37963201700,26450,26450,26450,26450,0
|
|
20240308,155200,37963201700,26450,26450,26450,26450,0
|
|
20240308,155100,37963201700,26450,26450,26450,26450,0
|
|
20240308,155000,37963201700,26450,26450,26450,26450,0
|
|
20240308,154900,37963201700,26450,26450,26450,26450,0
|
|
20240308,154800,37963201700,26450,26450,26450,26450,0
|
|
20240308,154700,37963201700,26450,26450,26450,26450,0
|
|
20240308,154600,37963201700,26450,26450,26450,26450,0
|
|
20240308,154500,37963201700,26450,26450,26450,26450,0
|
|
20240308,154400,37963201700,26450,26450,26450,26450,0
|
|
20240308,154300,37963201700,26450,26450,26450,26450,0
|
|
20240308,154200,37963201700,26450,26450,26450,26450,0
|
|
20240308,154100,37963201700,26450,26450,26450,26450,0
|
|
20240308,154000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,153900,37963201700,26450,26450,26450,26450,0
|
|
20240308,153800,37963201700,26450,26450,26450,26450,0
|
|
20240308,153700,37963201700,26450,26450,26450,26450,0
|
|
20240308,153600,37963201700,26450,26450,26450,26450,0
|
|
20240308,153500,37963201700,26450,26450,26450,26450,0
|
|
20240308,153400,37963201700,26450,26450,26450,26450,0
|
|
20240308,153300,37963201700,26450,26450,26450,26450,0
|
|
20240308,153200,37963201700,26450,26450,26450,26450,0
|
|
20240308,153100,37963201700,26450,26450,26450,26450,0
|
|
20240308,153000,37963201700,26450,26450,26450,26450,89989
|
|
20240308,152900,35582992650,26450,26450,26450,26450,0
|
|
20240308,152800,35582992650,26450,26450,26450,26450,0
|
|
20240308,152700,35582992650,26450,26450,26450,26450,0
|
|
20240308,152600,35582992650,26450,26450,26450,26450,0
|
|
20240308,152500,35582992650,26450,26450,26450,26450,0
|
|
20240308,152400,35582992650,26450,26450,26450,26450,0
|
|
20240308,152300,35582992650,26450,26450,26450,26450,0
|
|
20240308,152200,35582992650,26450,26450,26450,26450,0
|
|
20240308,152100,35582992650,26450,26450,26450,26450,0
|
|
20240308,152000,35582992650,26450,26450,26450,26450,0
|
|
20240308,151900,35582992650,26450,26450,26450,26350,8533
|
|
20240308,151800,35357634450,26450,26350,26450,26350,5302
|
|
20240308,151700,35217493800,26400,26350,26450,26350,12917
|
|
20240308,151600,34876662950,26400,26400,26400,26350,5487
|
|
20240308,151500,34732025750,26400,26350,26400,26350,3414
|
|
20240308,151400,34641969300,26400,26400,26400,26350,3990
|
|
20240308,151300,34536716900,26400,26400,26400,26350,4623
|
|
20240308,151200,34414720400,26400,26400,26400,26350,922
|
|
20240308,151100,34390395350,26350,26350,26400,26350,6156
|
|
20240308,151000,34228083800,26350,26400,26450,26350,16476
|
|
20240308,150900,33793156500,26400,26400,26450,26400,5645
|
|
20240308,150800,33643902150,26450,26400,26450,26400,4519
|
|
20240308,150700,33524465400,26450,26400,26450,26400,20597
|
|
20240308,150600,32979797600,26400,26450,26450,26400,14397
|
|
20240308,150500,32599411550,26400,26450,26450,26400,5697
|
|
20240308,150400,32448827200,26450,26400,26450,26350,12746
|
|
20240308,150300,32111981650,26350,26400,26400,26350,7573
|
|
20240308,150200,31912085500,26400,26350,26400,26350,7176
|
|
20240308,150100,31722714700,26400,26400,26400,26300,15017
|
|
20240308,150000,31326848750,26350,26300,26400,26300,14073
|
|
20240308,145900,30955639150,26300,26300,26400,26300,22022
|
|
20240308,145800,30375461300,26300,26300,26350,26300,5079
|
|
20240308,145700,30241671100,26300,26250,26350,26250,10196
|
|
20240308,145600,29973563100,26250,26300,26300,26250,3148
|
|
20240308,145500,29890838450,26250,26250,26300,26250,3518
|
|
20240308,145400,29798375250,26250,26250,26300,26200,8415
|
|
20240308,145300,29577481350,26250,26250,26250,26200,2763
|
|
20240308,145200,29504967750,26200,26200,26250,26200,2694
|
|
20240308,145100,29434302100,26200,26250,26250,26200,2899
|
|
20240308,145000,29358291500,26200,26250,26250,26200,1774
|
|
20240308,144900,29311758450,26250,26250,26250,26200,2691
|
|
20240308,144800,29241162600,26200,26200,26250,26150,12538
|
|
20240308,144700,28912733400,26250,26150,26250,26150,12039
|
|
20240308,144600,28597656800,26150,26100,26150,26050,5423
|
|
20240308,144500,28456121300,26050,26050,26100,26050,1845
|
|
20240308,144400,28408024400,26050,26050,26100,26050,2186
|
|
20240308,144300,28351055550,26050,26050,26100,26050,689
|
|
20240308,144200,28333099500,26050,26100,26100,26050,1218
|
|
20240308,144100,28301362900,26050,26050,26100,26000,934
|
|
20240308,144000,28277020300,26050,26050,26100,26000,4769
|
|
20240308,143900,28152808050,26000,26050,26050,26000,2948
|
|
20240308,143800,28076138450,26000,26000,26050,26000,1073
|
|
20240308,143700,28048229750,26050,26000,26050,26000,1798
|
|
20240308,143600,28001479300,26000,26000,26050,26000,817
|
|
20240308,143500,27980228450,26000,26000,26050,26000,2062
|
|
20240308,143400,27926600100,26000,26000,26050,26000,1381
|
|
20240308,143300,27890666350,26000,26000,26050,26000,2151
|
|
20240308,143200,27834701550,26000,26000,26050,26000,793
|
|
20240308,143100,27814076600,26050,26050,26050,26000,1540
|
|
20240308,143000,27774009100,26000,26000,26050,26000,660
|
|
20240308,142900,27756846950,26000,26000,26050,26000,1046
|
|
20240308,142800,27729641700,26000,26000,26050,26000,2218
|
|
20240308,142700,27671947850,26000,26050,26050,26000,1148
|
|
20240308,142600,27642085450,26000,26000,26050,26000,1412
|
|
20240308,142500,27605368200,26000,26100,26100,26000,4448
|
|
20240308,142400,27489536650,26100,26100,26100,26050,574
|
|
20240308,142300,27474577200,26050,26050,26100,26050,1363
|
|
20240308,142200,27439026700,26100,26050,26100,26050,2102
|
|
20240308,142100,27384261200,26050,26100,26200,26050,12450
|
|
20240308,142000,27059137350,26050,26050,26100,26050,1739
|
|
20240308,141900,27013768350,26050,26050,26100,26050,1165
|
|
20240308,141800,26983396850,26050,26100,26100,26050,909
|
|
20240308,141700,26959696600,26050,26050,26100,26000,5788
|
|
20240308,141600,26808932950,26050,26050,26050,26000,650
|
|
20240308,141500,26792011250,26050,26050,26050,26000,687
|
|
20240308,141400,26774134850,26050,26050,26050,26000,1388
|
|
20240308,141300,26738023200,26000,26050,26050,26000,1731
|
|
20240308,141200,26692954350,26000,26000,26050,26000,807
|
|
20240308,141100,26671955200,26050,26050,26050,26000,1270
|
|
20240308,141000,26638904400,26000,26000,26050,26000,1316
|
|
20240308,140900,26604635300,26000,25950,26050,25950,5108
|
|
20240308,140800,26471846200,26000,26000,26000,25950,3404
|
|
20240308,140700,26383413050,26000,26000,26000,25950,1066
|
|
20240308,140600,26355725700,25950,25950,26000,25950,629
|
|
20240308,140500,26339386850,25950,25950,26000,25900,8052
|
|
20240308,140400,26130430700,25950,25900,25950,25900,858
|
|
20240308,140300,26108186500,25900,25950,25950,25900,950
|
|
20240308,140200,26083543950,25950,25950,25950,25900,1764
|
|
20240308,140100,26037799950,25900,25850,25950,25850,1711
|
|
20240308,140000,25993504850,25850,25850,25900,25850,2053
|
|
20240308,135900,25940407300,25900,25850,25900,25850,4584
|
|
20240308,135800,25821720000,25900,25900,25900,25850,1933
|
|
20240308,135700,25771690050,25850,25900,25900,25850,1221
|
|
20240308,135600,25740114750,25900,25850,25900,25850,403
|
|
20240308,135500,25729691550,25900,25850,25900,25850,952
|
|
20240308,135400,25705066100,25850,25900,25900,25850,1391
|
|
20240308,135300,25669096750,25850,25900,25900,25850,531
|
|
20240308,135200,25655358350,25850,25850,25900,25850,1030
|
|
20240308,135100,25628710200,25900,25850,25900,25850,2021
|
|
20240308,135000,25576424000,25850,25900,25900,25850,549
|
|
20240308,134900,25562219550,25900,25850,25900,25850,1082
|
|
20240308,134800,25534230150,25850,25850,25900,25850,1210
|
|
20240308,134700,25502935750,25850,25900,25900,25850,887
|
|
20240308,134600,25479981300,25850,25850,25900,25850,790
|
|
20240308,134500,25459557950,25850,25900,25900,25850,1028
|
|
20240308,134400,25432980850,25900,25950,25950,25850,4437
|
|
20240308,134300,25318066700,25950,25900,25950,25900,555
|
|
20240308,134200,25303684550,25950,25900,25950,25900,1455
|
|
20240308,134100,25265984000,25900,25900,25950,25900,324
|
|
20240308,134000,25257585700,25900,25900,25950,25900,1295
|
|
20240308,133900,25224032200,25900,25900,25950,25900,500
|
|
20240308,133800,25211073900,25950,25950,25950,25900,446
|
|
20240308,133700,25199511000,25950,25950,25950,25900,4087
|
|
20240308,133600,25093477000,26000,25950,26000,25950,1821
|
|
20240308,133500,25046212600,26000,25950,26050,25950,11795
|
|
20240308,133400,24739834700,25950,26000,26000,25950,1905
|
|
20240308,133300,24690346450,26000,25950,26000,25900,4249
|
|
20240308,133200,24579981500,25950,25950,25950,25900,541
|
|
20240308,133100,24565952000,25950,25900,26000,25900,12535
|
|
20240308,133000,24241096250,25900,25900,25900,25850,1156
|
|
20240308,132900,24211195150,25900,25850,25900,25850,493
|
|
20240308,132800,24198444150,25850,25850,25900,25800,6335
|
|
20240308,132700,24034707500,25850,25850,25850,25750,17831
|
|
20240308,132600,23574692200,25800,25800,25850,25800,739
|
|
20240308,132500,23555624050,25850,25800,25850,25800,1475
|
|
20240308,132400,23517532600,25850,25800,25850,25800,723
|
|
20240308,132300,23498875600,25850,25800,25850,25800,1384
|
|
20240308,132200,23463144800,25800,25800,25850,25800,825
|
|
20240308,132100,23441857700,25800,25800,25850,25800,948
|
|
20240308,132000,23417393750,25800,25850,25850,25800,6855
|
|
20240308,131900,23240508650,25850,25850,25850,25800,847
|
|
20240308,131800,23218622500,25850,25800,25850,25800,554
|
|
20240308,131700,23204316050,25800,25800,25850,25800,1052
|
|
20240308,131600,23177170100,25800,25800,25850,25800,1482
|
|
20240308,131500,23138895900,25800,25800,25850,25800,4103
|
|
20240308,131400,23033030100,25850,25850,25850,25800,4562
|
|
20240308,131300,22915320450,25800,25800,25850,25800,675
|
|
20240308,131200,22897896250,25800,25850,25850,25800,522
|
|
20240308,131100,22884416550,25850,25800,25850,25800,965
|
|
20240308,131000,22859517250,25800,25800,25850,25800,571
|
|
20240308,130900,22844778550,25800,25800,25850,25800,212
|
|
20240308,130800,22839308500,25850,25800,25850,25800,869
|
|
20240308,130700,22816881450,25800,25800,25850,25800,773
|
|
20240308,130600,22796931800,25800,25800,25850,25800,448
|
|
20240308,130500,22785365300,25800,25850,25850,25800,1098
|
|
20240308,130400,22757036350,25850,25850,25850,25800,1331
|
|
20240308,130300,22722687450,25800,25800,25850,25800,1124
|
|
20240308,130200,22693683100,25800,25800,25850,25800,931
|
|
20240308,130100,22669640800,25800,25800,25850,25800,359
|
|
20240308,130000,22660374900,25800,25800,25850,25750,2487
|
|
20240308,125900,22596199650,25800,25800,25850,25800,1381
|
|
20240308,125800,22560567750,25800,25800,25850,25800,269
|
|
20240308,125700,22553621300,25800,25850,25850,25800,995
|
|
20240308,125600,22527934800,25850,25850,25850,25800,446
|
|
20240308,125500,22516425850,25800,25800,25850,25750,2746
|
|
20240308,125400,22445644850,25750,25800,25850,25750,2505
|
|
20240308,125300,22381008650,25850,25800,25850,25800,650
|
|
20240308,125200,22364233250,25800,25850,25850,25800,297
|
|
20240308,125100,22356565900,25850,25850,25850,25800,1081
|
|
20240308,125000,22328651550,25850,25800,25850,25800,983
|
|
20240308,124900,22303264550,25850,25800,25850,25750,4606
|
|
20240308,124800,22184539700,25800,25850,25850,25800,823
|
|
20240308,124700,22163301850,25850,25900,25900,25800,1856
|
|
20240308,124600,22115316500,25850,25850,25900,25850,1081
|
|
20240308,124500,22087345500,25850,25850,25900,25850,766
|
|
20240308,124400,22067537900,25900,25900,25900,25850,551
|
|
20240308,124300,22053290700,25850,25900,25900,25850,955
|
|
20240308,124200,22028601800,25850,25900,25950,25850,2013
|
|
20240308,124100,21976455150,25900,25850,25950,25850,723
|
|
20240308,124000,21957732750,25900,25850,25900,25800,2170
|
|
20240308,123900,21901610800,25900,25850,25900,25850,4402
|
|
20240308,123800,21787774150,25850,25850,25900,25850,718
|
|
20240308,123700,21769195150,25900,25750,25900,25750,7683
|
|
20240308,123600,21570980950,25800,25750,25800,25750,805
|
|
20240308,123500,21550243000,25750,25800,25800,25750,421
|
|
20240308,123400,21539394100,25800,25800,25800,25750,1078
|
|
20240308,123300,21511627500,25800,25750,25800,25750,585
|
|
20240308,123200,21496555400,25750,25750,25800,25750,535
|
|
20240308,123100,21482763700,25800,25750,25800,25750,762
|
|
20240308,123000,21463136600,25750,25800,25800,25750,438
|
|
20240308,122900,21451851350,25750,25800,25800,25750,522
|
|
20240308,122800,21438402800,25750,25750,25800,25750,914
|
|
20240308,122700,21414862650,25800,25750,25800,25750,446
|
|
20240308,122600,21403370600,25800,25750,25800,25750,737
|
|
20240308,122500,21384390300,25750,25800,25800,25750,1566
|
|
20240308,122400,21344029800,25750,25750,25800,25750,3542
|
|
20240308,122300,21252803200,25750,25750,25750,25700,1632
|
|
20240308,122200,21210822200,25750,25700,25750,25700,681
|
|
20240308,122100,21193313050,25700,25700,25750,25700,827
|
|
20240308,122000,21172050250,25700,25700,25750,25700,1623
|
|
20240308,121900,21130333250,25700,25700,25750,25700,728
|
|
20240308,121800,21111618150,25700,25700,25750,25700,4860
|
|
20240308,121700,20986704300,25750,25700,25750,25700,968
|
|
20240308,121600,20961820900,25700,25750,25800,25700,2435
|
|
20240308,121500,20899129550,25750,25800,25800,25750,502
|
|
20240308,121400,20886189250,25800,25750,25800,25750,1180
|
|
20240308,121300,20855794450,25800,25800,25800,25750,1073
|
|
20240308,121200,20828152100,25800,25750,25800,25750,475
|
|
20240308,121100,20815914650,25750,25700,25800,25700,4516
|
|
20240308,121000,20699612150,25750,25700,25750,25700,10615
|
|
20240308,120900,20426775550,25700,25750,25750,25700,10042
|
|
20240308,120800,20168226550,25750,25750,25800,25750,3029
|
|
20240308,120700,20090222550,25750,25750,25800,25750,465
|
|
20240308,120600,20078242750,25750,25800,25800,25750,698
|
|
20240308,120500,20060259200,25750,25750,25800,25750,2180
|
|
20240308,120400,20004070450,25800,25850,25850,25800,16617
|
|
20240308,120300,19575332050,25800,25800,25850,25800,1314
|
|
20240308,120200,19541417150,25850,25800,25850,25800,971
|
|
20240308,120100,19516344550,25850,25850,25850,25800,476
|
|
20240308,120000,19504047300,25800,25800,25850,25800,1121
|
|
20240308,115900,19475111350,25800,25800,25850,25800,2581
|
|
20240308,115800,19408456050,25850,25800,25850,25800,743
|
|
20240308,115700,19389273050,25850,25850,25850,25800,1332
|
|
20240308,115600,19354879950,25850,25800,25850,25800,866
|
|
20240308,115500,19332502750,25800,25800,25850,25800,1135
|
|
20240308,115400,19303184250,25800,25850,25850,25800,3167
|
|
20240308,115300,19221363700,25850,25800,25850,25800,649
|
|
20240308,115200,19204611800,25800,25800,25850,25800,832
|
|
20240308,115100,19183134050,25850,25850,25850,25800,1416
|
|
20240308,115000,19146587250,25850,25850,25850,25800,1705
|
|
20240308,114900,19102516700,25850,25850,25900,25800,8152
|
|
20240308,114800,18891782550,25900,25900,25900,25850,1559
|
|
20240308,114700,18851459350,25900,25850,25900,25850,414
|
|
20240308,114600,18840746250,25900,25850,25900,25850,1397
|
|
20240308,114500,18804593950,25850,25900,25900,25850,807
|
|
20240308,114400,18783711500,25850,25850,25900,25850,796
|
|
20240308,114300,18763110450,25900,25900,25900,25850,1732
|
|
20240308,114200,18718291800,25900,25900,25900,25850,1424
|
|
20240308,114100,18681443450,25900,25900,25900,25850,1534
|
|
20240308,114000,18641729250,25900,25900,25900,25850,1418
|
|
20240308,113900,18605035500,25850,25850,25900,25850,1702
|
|
20240308,113800,18561024800,25850,25850,25900,25850,1047
|
|
20240308,113700,18533944150,25850,25900,25900,25850,1061
|
|
20240308,113600,18506506100,25850,25850,25900,25850,2197
|
|
20240308,113500,18449703600,25850,25900,25900,25850,1584
|
|
20240308,113400,18408710950,25900,25900,25900,25850,1166
|
|
20240308,113300,18378548800,25900,25850,25900,25850,492
|
|
20240308,113200,18365824450,25850,25900,25900,25850,426
|
|
20240308,113100,18354801300,25850,25900,25950,25850,2138
|
|
20240308,113000,18299388050,25850,25900,25900,25850,646
|
|
20240308,112900,18282670600,25900,25950,25950,25850,7947
|
|
20240308,112800,18076844800,25900,25950,25950,25900,1313
|
|
20240308,112700,18042831900,25950,25950,25950,25900,497
|
|
20240308,112600,18029941100,25950,25900,25950,25900,1468
|
|
20240308,112500,17991888150,25950,25950,25950,25900,781
|
|
20240308,112400,17971647650,25950,25900,26000,25900,1837
|
|
20240308,112300,17923992250,25900,25900,25950,25900,893
|
|
20240308,112200,17900854950,25950,25900,25950,25900,648
|
|
20240308,112100,17884055050,25900,25950,25950,25900,571
|
|
20240308,112000,17869257100,25950,25900,26000,25900,3483
|
|
20240308,111900,17778820550,25900,25950,25950,25900,2112
|
|
20240308,111800,17724025850,25950,25950,26000,25950,478
|
|
20240308,111700,17711620450,25950,25950,26000,25950,2375
|
|
20240308,111600,17649955550,25950,26000,26000,25950,620
|
|
20240308,111500,17633860900,25950,25950,26000,25950,862
|
|
20240308,111400,17611483700,25950,26000,26000,25950,1050
|
|
20240308,111300,17584234550,26000,26000,26000,25950,848
|
|
20240308,111200,17562216450,26000,25950,26000,25950,269
|
|
20240308,111100,17555229350,26000,25950,26000,25900,1794
|
|
20240308,111000,17508660600,25900,25950,25950,25900,790
|
|
20240308,110900,17488172150,25900,25950,26000,25900,742
|
|
20240308,110800,17468911850,25900,26000,26000,25900,1641
|
|
20240308,110700,17426341250,26000,25950,26000,25900,1692
|
|
20240308,110600,17382435600,25950,26000,26000,25950,1226
|
|
20240308,110500,17350616050,25950,25950,26000,25950,888
|
|
20240308,110400,17327567800,25950,25950,26000,25950,592
|
|
20240308,110300,17312197450,25950,25950,26000,25950,1336
|
|
20240308,110200,17277525800,25950,25950,26000,25950,694
|
|
20240308,110100,17259509300,25950,25950,26000,25950,571
|
|
20240308,110000,17244688450,25950,25900,26000,25900,7038
|
|
20240308,105900,17062268950,25900,26000,26050,25900,19722
|
|
20240308,105800,16551170300,26000,26050,26050,26000,979
|
|
20240308,105700,16525704200,26000,26000,26050,26000,1401
|
|
20240308,105600,16489276950,26000,26000,26050,25950,8621
|
|
20240308,105500,16265153400,25950,25950,26000,25950,939
|
|
20240308,105400,16240766300,25950,25950,26000,25950,19192
|
|
20240308,105300,15742678900,25950,26000,26000,25950,4237
|
|
20240308,105200,15632528100,26000,26050,26050,26000,1168
|
|
20240308,105100,15602128350,26050,26050,26050,25950,12242
|
|
20240308,105000,15283818450,26050,26100,26100,26000,5708
|
|
20240308,104900,15135165850,26100,26050,26100,26050,1901
|
|
20240308,104800,15085585900,26100,26050,26100,26000,5740
|
|
20240308,104700,14936038700,26050,26050,26050,26000,445
|
|
20240308,104600,14924463150,26050,26050,26050,26000,828
|
|
20240308,104500,14902927000,26050,26100,26100,26050,2238
|
|
20240308,104400,14844620400,26050,26050,26050,26000,2161
|
|
20240308,104300,14788398150,26050,26050,26100,26050,4808
|
|
20240308,104200,14663142900,26050,26050,26100,26050,801
|
|
20240308,104100,14642269800,26050,26050,26100,26050,1062
|
|
20240308,104000,14614586200,26100,26100,26100,26050,4055
|
|
20240308,103900,14508868900,26100,26150,26150,26100,2296
|
|
20240308,103800,14448932000,26150,26050,26150,26050,2024
|
|
20240308,103700,14396133100,26050,26050,26100,26050,1785
|
|
20240308,103600,14349626650,26050,26100,26150,26050,10768
|
|
20240308,103500,14068611650,26100,26100,26150,26100,732
|
|
20240308,103400,14049501200,26100,26150,26200,26100,1484
|
|
20240308,103300,14010706150,26150,26250,26250,26150,2512
|
|
20240308,103200,13944892450,26250,26200,26250,26150,4373
|
|
20240308,103100,13830291750,26200,26150,26200,26150,428
|
|
20240308,103000,13819090950,26150,26100,26200,26100,1408
|
|
20240308,102900,13782273900,26100,26100,26150,26100,1489
|
|
20240308,102800,13743349350,26150,26100,26150,26100,1790
|
|
20240308,102700,13696570300,26150,26150,26150,26100,1530
|
|
20240308,102600,13656564750,26150,26100,26200,26100,1103
|
|
20240308,102500,13627732150,26150,26150,26150,26100,6131
|
|
20240308,102400,13467419050,26200,26150,26200,26150,1146
|
|
20240308,102300,13437448250,26150,26200,26200,26150,685
|
|
20240308,102200,13419514400,26200,26200,26200,26150,1944
|
|
20240308,102100,13368619750,26150,26200,26200,26150,5455
|
|
20240308,102000,13225711600,26200,26200,26250,26200,1159
|
|
20240308,101900,13195338700,26200,26200,26300,26200,1665
|
|
20240308,101800,13151637050,26250,26250,26300,26250,5446
|
|
20240308,101700,13008635950,26250,26200,26300,26200,1689
|
|
20240308,101600,12964285650,26250,26200,26250,26150,803
|
|
20240308,101500,12943212250,26200,26200,26250,26150,3698
|
|
20240308,101400,12846322300,26200,26200,26200,26150,759
|
|
20240308,101300,12826440700,26200,26150,26200,26150,1578
|
|
20240308,101200,12785120500,26150,26150,26200,26150,858
|
|
20240308,101100,12762654900,26150,26200,26200,26150,527
|
|
20240308,101000,12748855400,26150,26200,26250,26150,1961
|
|
20240308,100900,12697498950,26200,26300,26300,26200,20272
|
|
20240308,100800,12165969650,26250,26250,26300,26250,660
|
|
20240308,100700,12148630400,26250,26250,26300,26250,744
|
|
20240308,100600,12129088200,26250,26250,26300,26250,375
|
|
20240308,100500,12119241800,26250,26250,26350,26250,671
|
|
20240308,100400,12101591550,26300,26300,26350,26250,2644
|
|
20240308,100300,12032056900,26300,26350,26350,26300,5254
|
|
20240308,100200,11893821150,26350,26350,26400,26350,1073
|
|
20240308,100100,11865544600,26350,26350,26400,26350,1088
|
|
20240308,100000,11836875500,26400,26300,26400,26300,3463
|
|
20240308,095900,11745622700,26300,26300,26350,26300,2297
|
|
20240308,095800,11685124450,26300,26250,26350,26250,4438
|
|
20240308,095700,11568451150,26250,26300,26350,26250,3963
|
|
20240308,095600,11464220600,26300,26300,26300,26250,1667
|
|
20240308,095500,11420395100,26300,26300,26300,26250,319
|
|
20240308,095400,11412016050,26300,26300,26300,26250,3896
|
|
20240308,095300,11309558550,26300,26350,26400,26300,7275
|
|
20240308,095200,11117945450,26350,26400,26400,26350,1589
|
|
20240308,095100,11076020150,26400,26400,26400,26350,3564
|
|
20240308,095000,10981946150,26400,26400,26400,26350,804
|
|
20240308,094900,10960745950,26350,26350,26400,26300,3136
|
|
20240308,094800,10878099300,26300,26300,26350,26300,548
|
|
20240308,094700,10863681750,26300,26350,26350,26300,2790
|
|
20240308,094600,10790304500,26300,26350,26400,26300,4270
|
|
20240308,094500,10677800750,26350,26400,26400,26350,546
|
|
20240308,094400,10663407350,26400,26350,26400,26350,800
|
|
20240308,094300,10642320700,26350,26300,26400,26300,1407
|
|
20240308,094200,10605254550,26300,26350,26400,26300,3412
|
|
20240308,094100,10515343000,26350,26300,26400,26300,4316
|
|
20240308,094000,10401646450,26350,26300,26350,26300,4323
|
|
20240308,093900,10287800950,26300,26350,26350,26300,1370
|
|
20240308,093800,10251723950,26350,26300,26350,26250,11848
|
|
20240308,093700,9940005900,26300,26250,26300,26250,216
|
|
20240308,093600,9934335100,26250,26200,26250,26200,1174
|
|
20240308,093500,9903533400,26250,26200,26250,26200,162
|
|
20240308,093400,9899286150,26250,26200,26250,26150,6068
|
|
20240308,093300,9740324650,26200,26250,26250,26200,11869
|
|
20240308,093200,9429046900,26250,26250,26300,26200,1589
|
|
20240308,093100,9387386500,26250,26300,26300,26250,2379
|
|
20240308,093000,9324935250,26300,26300,26300,26250,4113
|
|
20240308,092900,9216867200,26300,26250,26350,26250,17029
|
|
20240308,092800,8769008600,26250,26300,26300,26200,19148
|
|
20240308,092700,8267071550,26250,26300,26300,26250,694
|
|
20240308,092600,8248849100,26250,26250,26250,26200,1603
|
|
20240308,092500,8206799600,26300,26300,26350,26200,7949
|
|
20240308,092400,7998109950,26300,26300,26300,26250,2724
|
|
20240308,092300,7926569450,26300,26300,26350,26250,2904
|
|
20240308,092200,7850219150,26300,26300,26350,26300,5026
|
|
20240308,092100,7718028400,26300,26250,26300,26200,7056
|
|
20240308,092000,7532678850,26250,26400,26400,26250,5065
|
|
20240308,091900,7399430250,26400,26400,26450,26350,3061
|
|
20240308,091800,7318617950,26400,26500,26500,26400,8044
|
|
20240308,091700,7105510100,26500,26450,26550,26450,2379
|
|
20240308,091600,7042461900,26500,26500,26550,26400,5485
|
|
20240308,091500,6897364050,26500,26500,26550,26450,10561
|
|
20240308,091400,6617437700,26500,26600,26600,26450,14972
|
|
20240308,091300,6220086950,26550,26350,26600,26350,13120
|
|
20240308,091200,5872605300,26350,26250,26400,26250,13221
|
|
20240308,091100,5524599900,26250,26300,26300,26250,4246
|
|
20240308,091000,5412938950,26300,26300,26350,26250,10510
|
|
20240308,090900,5136613350,26300,26200,26400,26200,18555
|
|
20240308,090800,4648577200,26200,26200,26250,26200,11853
|
|
20240308,090700,4337489700,26250,26150,26250,26150,3330
|
|
20240308,090600,4250269050,26150,26000,26200,26000,5300
|
|
20240308,090500,4111771250,26000,25900,26050,25900,4410
|
|
20240308,090400,3997404650,25900,26000,26100,25900,18548
|
|
20240308,090300,3514701800,26000,26250,26250,26000,7135
|
|
20240308,090200,3328130400,26250,26300,26350,26200,5379
|
|
20240308,090100,3186986350,26300,26000,26500,26000,44263
|
|
20240308,090000,2021058550,26250,25850,26250,25850,77656
|