613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,190900,40303862850,25700,25700,25700,25700,0
|
|
20240313,190800,40303862850,25700,25700,25700,25700,0
|
|
20240313,190700,40303862850,25700,25700,25700,25700,0
|
|
20240313,190600,40303862850,25700,25700,25700,25700,0
|
|
20240313,190500,40303862850,25700,25700,25700,25700,0
|
|
20240313,190400,40303862850,25700,25700,25700,25700,0
|
|
20240313,190300,40303862850,25700,25700,25700,25700,0
|
|
20240313,190200,40303862850,25700,25700,25700,25700,0
|
|
20240313,190100,40303862850,25700,25700,25700,25700,0
|
|
20240313,190000,40303862850,25700,25700,25700,25700,0
|
|
20240313,185900,40303862850,25700,25700,25700,25700,0
|
|
20240313,185800,40303862850,25700,25700,25700,25700,0
|
|
20240313,185700,40303862850,25700,25700,25700,25700,0
|
|
20240313,185600,40303862850,25700,25700,25700,25700,0
|
|
20240313,185500,40303862850,25700,25700,25700,25700,0
|
|
20240313,185400,40303862850,25700,25700,25700,25700,0
|
|
20240313,185300,40303862850,25700,25700,25700,25700,0
|
|
20240313,185200,40303862850,25700,25700,25700,25700,0
|
|
20240313,185100,40303862850,25700,25700,25700,25700,0
|
|
20240313,185000,40303862850,25700,25700,25700,25700,0
|
|
20240313,184900,40303862850,25700,25700,25700,25700,0
|
|
20240313,184800,40303862850,25700,25700,25700,25700,0
|
|
20240313,184700,40303862850,25700,25700,25700,25700,0
|
|
20240313,184600,40303862850,25700,25700,25700,25700,0
|
|
20240313,184500,40303862850,25700,25700,25700,25700,0
|
|
20240313,184400,40303862850,25700,25700,25700,25700,0
|
|
20240313,184300,40303862850,25700,25700,25700,25700,0
|
|
20240313,184200,40303862850,25700,25700,25700,25700,0
|
|
20240313,184100,40303862850,25700,25700,25700,25700,0
|
|
20240313,184000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,183900,40303862850,25700,25700,25700,25700,0
|
|
20240313,183800,40303862850,25700,25700,25700,25700,0
|
|
20240313,183700,40303862850,25700,25700,25700,25700,0
|
|
20240313,183600,40303862850,25700,25700,25700,25700,0
|
|
20240313,183500,40303862850,25700,25700,25700,25700,0
|
|
20240313,183400,40303862850,25700,25700,25700,25700,0
|
|
20240313,183300,40303862850,25700,25700,25700,25700,0
|
|
20240313,183200,40303862850,25700,25700,25700,25700,0
|
|
20240313,183100,40303862850,25700,25700,25700,25700,0
|
|
20240313,183000,40303862850,25700,25700,25700,25700,0
|
|
20240313,182900,40303862850,25700,25700,25700,25700,0
|
|
20240313,182800,40303862850,25700,25700,25700,25700,0
|
|
20240313,182700,40303862850,25700,25700,25700,25700,0
|
|
20240313,182600,40303862850,25700,25700,25700,25700,0
|
|
20240313,182500,40303862850,25700,25700,25700,25700,0
|
|
20240313,182400,40303862850,25700,25700,25700,25700,0
|
|
20240313,182300,40303862850,25700,25700,25700,25700,0
|
|
20240313,182200,40303862850,25700,25700,25700,25700,0
|
|
20240313,182100,40303862850,25700,25700,25700,25700,0
|
|
20240313,182000,40303862850,25700,25700,25700,25700,0
|
|
20240313,181900,40303862850,25700,25700,25700,25700,0
|
|
20240313,181800,40303862850,25700,25700,25700,25700,0
|
|
20240313,181700,40303862850,25700,25700,25700,25700,0
|
|
20240313,181600,40303862850,25700,25700,25700,25700,0
|
|
20240313,181500,40303862850,25700,25700,25700,25700,0
|
|
20240313,181400,40303862850,25700,25700,25700,25700,0
|
|
20240313,181300,40303862850,25700,25700,25700,25700,0
|
|
20240313,181200,40303862850,25700,25700,25700,25700,0
|
|
20240313,181100,40303862850,25700,25700,25700,25700,0
|
|
20240313,181000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,180900,40303862850,25700,25700,25700,25700,0
|
|
20240313,180800,40303862850,25700,25700,25700,25700,0
|
|
20240313,180700,40303862850,25700,25700,25700,25700,0
|
|
20240313,180600,40303862850,25700,25700,25700,25700,0
|
|
20240313,180500,40303862850,25700,25700,25700,25700,0
|
|
20240313,180400,40303862850,25700,25700,25700,25700,0
|
|
20240313,180300,40303862850,25700,25700,25700,25700,0
|
|
20240313,180200,40303862850,25700,25700,25700,25700,0
|
|
20240313,180100,40303862850,25700,25700,25700,25700,0
|
|
20240313,180000,40303862850,25700,25700,25700,25700,0
|
|
20240313,175900,40303862850,25700,25700,25700,25700,0
|
|
20240313,175800,40303862850,25700,25700,25700,25700,0
|
|
20240313,175700,40303862850,25700,25700,25700,25700,0
|
|
20240313,175600,40303862850,25700,25700,25700,25700,0
|
|
20240313,175500,40303862850,25700,25700,25700,25700,0
|
|
20240313,175400,40303862850,25700,25700,25700,25700,0
|
|
20240313,175300,40303862850,25700,25700,25700,25700,0
|
|
20240313,175200,40303862850,25700,25700,25700,25700,0
|
|
20240313,175100,40303862850,25700,25700,25700,25700,0
|
|
20240313,175000,40303862850,25700,25700,25700,25700,0
|
|
20240313,174900,40303862850,25700,25700,25700,25700,0
|
|
20240313,174800,40303862850,25700,25700,25700,25700,0
|
|
20240313,174700,40303862850,25700,25700,25700,25700,0
|
|
20240313,174600,40303862850,25700,25700,25700,25700,0
|
|
20240313,174500,40303862850,25700,25700,25700,25700,0
|
|
20240313,174400,40303862850,25700,25700,25700,25700,0
|
|
20240313,174300,40303862850,25700,25700,25700,25700,0
|
|
20240313,174200,40303862850,25700,25700,25700,25700,0
|
|
20240313,174100,40303862850,25700,25700,25700,25700,0
|
|
20240313,174000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,173900,40303862850,25700,25700,25700,25700,0
|
|
20240313,173800,40303862850,25700,25700,25700,25700,0
|
|
20240313,173700,40303862850,25700,25700,25700,25700,0
|
|
20240313,173600,40303862850,25700,25700,25700,25700,0
|
|
20240313,173500,40303862850,25700,25700,25700,25700,0
|
|
20240313,173400,40303862850,25700,25700,25700,25700,0
|
|
20240313,173300,40303862850,25700,25700,25700,25700,0
|
|
20240313,173200,40303862850,25700,25700,25700,25700,0
|
|
20240313,173100,40303862850,25700,25700,25700,25700,0
|
|
20240313,173000,40303862850,25700,25700,25700,25700,0
|
|
20240313,172900,40303862850,25700,25700,25700,25700,0
|
|
20240313,172800,40303862850,25700,25700,25700,25700,0
|
|
20240313,172700,40303862850,25700,25700,25700,25700,0
|
|
20240313,172600,40303862850,25700,25700,25700,25700,0
|
|
20240313,172500,40303862850,25700,25700,25700,25700,0
|
|
20240313,172400,40303862850,25700,25700,25700,25700,0
|
|
20240313,172300,40303862850,25700,25700,25700,25700,0
|
|
20240313,172200,40303862850,25700,25700,25700,25700,0
|
|
20240313,172100,40303862850,25700,25700,25700,25700,0
|
|
20240313,172000,40303862850,25700,25700,25700,25700,0
|
|
20240313,171900,40303862850,25700,25700,25700,25700,0
|
|
20240313,171800,40303862850,25700,25700,25700,25700,0
|
|
20240313,171700,40303862850,25700,25700,25700,25700,0
|
|
20240313,171600,40303862850,25700,25700,25700,25700,0
|
|
20240313,171500,40303862850,25700,25700,25700,25700,0
|
|
20240313,171400,40303862850,25700,25700,25700,25700,0
|
|
20240313,171300,40303862850,25700,25700,25700,25700,0
|
|
20240313,171200,40303862850,25700,25700,25700,25700,0
|
|
20240313,171100,40303862850,25700,25700,25700,25700,0
|
|
20240313,171000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,170900,40303862850,25700,25700,25700,25700,0
|
|
20240313,170800,40303862850,25700,25700,25700,25700,0
|
|
20240313,170700,40303862850,25700,25700,25700,25700,0
|
|
20240313,170600,40303862850,25700,25700,25700,25700,0
|
|
20240313,170500,40303862850,25700,25700,25700,25700,0
|
|
20240313,170400,40303862850,25700,25700,25700,25700,0
|
|
20240313,170300,40303862850,25700,25700,25700,25700,0
|
|
20240313,170200,40303862850,25700,25700,25700,25700,0
|
|
20240313,170100,40303862850,25700,25700,25700,25700,0
|
|
20240313,170000,40303862850,25700,25700,25700,25700,0
|
|
20240313,165900,40303862850,25700,25700,25700,25700,0
|
|
20240313,165800,40303862850,25700,25700,25700,25700,0
|
|
20240313,165700,40303862850,25700,25700,25700,25700,0
|
|
20240313,165600,40303862850,25700,25700,25700,25700,0
|
|
20240313,165500,40303862850,25700,25700,25700,25700,0
|
|
20240313,165400,40303862850,25700,25700,25700,25700,0
|
|
20240313,165300,40303862850,25700,25700,25700,25700,0
|
|
20240313,165200,40303862850,25700,25700,25700,25700,0
|
|
20240313,165100,40303862850,25700,25700,25700,25700,0
|
|
20240313,165000,40303862850,25700,25700,25700,25700,0
|
|
20240313,164900,40303862850,25700,25700,25700,25700,0
|
|
20240313,164800,40303862850,25700,25700,25700,25700,0
|
|
20240313,164700,40303862850,25700,25700,25700,25700,0
|
|
20240313,164600,40303862850,25700,25700,25700,25700,0
|
|
20240313,164500,40303862850,25700,25700,25700,25700,0
|
|
20240313,164400,40303862850,25700,25700,25700,25700,0
|
|
20240313,164300,40303862850,25700,25700,25700,25700,0
|
|
20240313,164200,40303862850,25700,25700,25700,25700,0
|
|
20240313,164100,40303862850,25700,25700,25700,25700,0
|
|
20240313,164000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,163900,40303862850,25700,25700,25700,25700,0
|
|
20240313,163800,40303862850,25700,25700,25700,25700,0
|
|
20240313,163700,40303862850,25700,25700,25700,25700,0
|
|
20240313,163600,40303862850,25700,25700,25700,25700,0
|
|
20240313,163500,40303862850,25700,25700,25700,25700,0
|
|
20240313,163400,40303862850,25700,25700,25700,25700,0
|
|
20240313,163300,40303862850,25700,25700,25700,25700,0
|
|
20240313,163200,40303862850,25700,25700,25700,25700,0
|
|
20240313,163100,40303862850,25700,25700,25700,25700,0
|
|
20240313,163000,40303862850,25700,25700,25700,25700,0
|
|
20240313,162900,40303862850,25700,25700,25700,25700,0
|
|
20240313,162800,40303862850,25700,25700,25700,25700,0
|
|
20240313,162700,40303862850,25700,25700,25700,25700,0
|
|
20240313,162600,40303862850,25700,25700,25700,25700,0
|
|
20240313,162500,40303862850,25700,25700,25700,25700,0
|
|
20240313,162400,40303862850,25700,25700,25700,25700,0
|
|
20240313,162300,40303862850,25700,25700,25700,25700,0
|
|
20240313,162200,40303862850,25700,25700,25700,25700,0
|
|
20240313,162100,40303862850,25700,25700,25700,25700,0
|
|
20240313,162000,40303862850,25700,25700,25700,25700,0
|
|
20240313,161900,40303862850,25700,25700,25700,25700,0
|
|
20240313,161800,40303862850,25700,25700,25700,25700,0
|
|
20240313,161700,40303862850,25700,25700,25700,25700,0
|
|
20240313,161600,40303862850,25700,25700,25700,25700,0
|
|
20240313,161500,40303862850,25700,25700,25700,25700,0
|
|
20240313,161400,40303862850,25700,25700,25700,25700,0
|
|
20240313,161300,40303862850,25700,25700,25700,25700,0
|
|
20240313,161200,40303862850,25700,25700,25700,25700,0
|
|
20240313,161100,40303862850,25700,25700,25700,25700,0
|
|
20240313,161000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,160900,40303862850,25700,25700,25700,25700,0
|
|
20240313,160800,40303862850,25700,25700,25700,25700,0
|
|
20240313,160700,40303862850,25700,25700,25700,25700,0
|
|
20240313,160600,40303862850,25700,25700,25700,25700,0
|
|
20240313,160500,40303862850,25700,25700,25700,25700,0
|
|
20240313,160400,40303862850,25700,25700,25700,25700,0
|
|
20240313,160300,40303862850,25700,25700,25700,25700,0
|
|
20240313,160200,40303862850,25700,25700,25700,25700,0
|
|
20240313,160100,40303862850,25700,25700,25700,25700,0
|
|
20240313,160000,40303862850,25700,25700,25700,25700,0
|
|
20240313,155900,40303862850,25700,25700,25700,25700,0
|
|
20240313,155800,40303862850,25700,25700,25700,25700,0
|
|
20240313,155700,40303862850,25700,25700,25700,25700,0
|
|
20240313,155600,40303862850,25700,25700,25700,25700,0
|
|
20240313,155500,40303862850,25700,25700,25700,25700,0
|
|
20240313,155400,40303862850,25700,25700,25700,25700,0
|
|
20240313,155300,40303862850,25700,25700,25700,25700,0
|
|
20240313,155200,40303862850,25700,25700,25700,25700,0
|
|
20240313,155100,40303862850,25700,25700,25700,25700,0
|
|
20240313,155000,40303862850,25700,25700,25700,25700,0
|
|
20240313,154900,40303862850,25700,25700,25700,25700,0
|
|
20240313,154800,40303862850,25700,25700,25700,25700,0
|
|
20240313,154700,40303862850,25700,25700,25700,25700,0
|
|
20240313,154600,40303862850,25700,25700,25700,25700,0
|
|
20240313,154500,40303862850,25700,25700,25700,25700,0
|
|
20240313,154400,40303862850,25700,25700,25700,25700,0
|
|
20240313,154300,40303862850,25700,25700,25700,25700,0
|
|
20240313,154200,40303862850,25700,25700,25700,25700,0
|
|
20240313,154100,40303862850,25700,25700,25700,25700,0
|
|
20240313,154000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,153900,40303862850,25700,25700,25700,25700,0
|
|
20240313,153800,40303862850,25700,25700,25700,25700,0
|
|
20240313,153700,40303862850,25700,25700,25700,25700,0
|
|
20240313,153600,40303862850,25700,25700,25700,25700,0
|
|
20240313,153500,40303862850,25700,25700,25700,25700,0
|
|
20240313,153400,40303862850,25700,25700,25700,25700,0
|
|
20240313,153300,40303862850,25700,25700,25700,25700,0
|
|
20240313,153200,40303862850,25700,25700,25700,25700,0
|
|
20240313,153100,40303862850,25700,25700,25700,25700,0
|
|
20240313,153000,40303862850,25700,25700,25700,25700,81770
|
|
20240313,152900,38202373850,25800,25800,25800,25800,0
|
|
20240313,152800,38202373850,25800,25800,25800,25800,0
|
|
20240313,152700,38202373850,25800,25800,25800,25800,0
|
|
20240313,152600,38202373850,25800,25800,25800,25800,0
|
|
20240313,152500,38202373850,25800,25800,25800,25800,0
|
|
20240313,152400,38202373850,25800,25800,25800,25800,0
|
|
20240313,152300,38202373850,25800,25800,25800,25800,0
|
|
20240313,152200,38202373850,25800,25800,25800,25800,0
|
|
20240313,152100,38202373850,25800,25800,25800,25800,0
|
|
20240313,152000,38202373850,25800,25800,25800,25800,0
|
|
20240313,151900,38202373850,25800,25800,25850,25800,2134
|
|
20240313,151800,38147274150,25800,25800,25850,25800,2134
|
|
20240313,151700,38092179650,25800,25850,25850,25800,1849
|
|
20240313,151600,38044453950,25800,25800,25850,25750,3311
|
|
20240313,151500,37959023900,25800,25750,25800,25750,1711
|
|
20240313,151400,37914916000,25800,25800,25900,25750,8300
|
|
20240313,151300,37700623450,25800,25800,25800,25750,1967
|
|
20240313,151200,37649942250,25800,25750,25800,25750,3229
|
|
20240313,151100,37566741950,25750,25800,25800,25750,3417
|
|
20240313,151000,37478612850,25750,25800,25800,25750,2026
|
|
20240313,150900,37426408200,25750,25750,25800,25750,2633
|
|
20240313,150800,37358584100,25750,25800,25850,25750,6794
|
|
20240313,150700,37183541150,25800,25800,25800,25750,2767
|
|
20240313,150600,37112197050,25800,25800,25800,25750,2012
|
|
20240313,150500,37060342200,25750,25750,25800,25700,2233
|
|
20240313,150400,37002805550,25800,25800,25800,25700,8334
|
|
20240313,150300,36788187450,25800,25800,25800,25750,5068
|
|
20240313,150200,36657505950,25800,25750,25800,25750,4607
|
|
20240313,150100,36538721150,25750,25800,25850,25750,4855
|
|
20240313,150000,36413494750,25800,25800,25850,25800,1825
|
|
20240313,145900,36366375300,25850,25800,25850,25800,3118
|
|
20240313,145800,36285871250,25800,25900,25900,25800,4306
|
|
20240313,145700,36174547350,25850,25900,25900,25850,2179
|
|
20240313,145600,36118174800,25850,25850,25850,25800,2612
|
|
20240313,145500,36050685550,25850,25800,25900,25800,1553
|
|
20240313,145400,36010583500,25850,25900,25900,25800,2824
|
|
20240313,145300,35937618700,25800,25850,25900,25800,3689
|
|
20240313,145200,35842276500,25850,25800,25900,25750,4003
|
|
20240313,145100,35738863450,25800,25850,25850,25750,4193
|
|
20240313,145000,35630771900,25850,25800,25850,25800,2322
|
|
20240313,144900,35570797450,25850,25800,25850,25750,2273
|
|
20240313,144800,35512137600,25850,25850,25850,25800,2829
|
|
20240313,144700,35439094000,25850,25850,25900,25800,2895
|
|
20240313,144600,35364274850,25850,25850,25850,25800,1894
|
|
20240313,144500,35315369200,25800,25850,25900,25800,7749
|
|
20240313,144400,35115213700,25900,25850,25900,25800,3772
|
|
20240313,144300,35017654650,25850,25850,25850,25800,2251
|
|
20240313,144200,34959521250,25850,25900,25900,25800,4938
|
|
20240313,144100,34831926200,25850,25900,25900,25850,2224
|
|
20240313,144000,34774376400,25850,25950,25950,25850,3344
|
|
20240313,143900,34687798300,25900,25900,25950,25900,3134
|
|
20240313,143800,34606558650,25950,25950,25950,25900,1978
|
|
20240313,143700,34555267700,25950,25900,25950,25900,1962
|
|
20240313,143600,34504387300,25900,25900,25950,25900,4672
|
|
20240313,143500,34383343200,25900,25850,25900,25850,1592
|
|
20240313,143400,34342133000,25900,25850,25900,25850,2163
|
|
20240313,143300,34286139650,25850,25900,25900,25850,2713
|
|
20240313,143200,34215954400,25900,25900,25900,25850,1243
|
|
20240313,143100,34183797750,25900,25850,25900,25800,2456
|
|
20240313,143000,34120306000,25800,25800,25900,25800,4406
|
|
20240313,142900,34006419400,25800,25850,25850,25800,3381
|
|
20240313,142800,33919076650,25850,25850,25850,25800,1560
|
|
20240313,142700,33878766550,25850,25800,25850,25750,5596
|
|
20240313,142600,33734397100,25800,25750,25800,25750,3303
|
|
20240313,142500,33649277800,25750,25750,25800,25750,2770
|
|
20240313,142400,33577883450,25750,25750,25800,25750,2560
|
|
20240313,142300,33511892850,25800,25750,25800,25750,1871
|
|
20240313,142200,33463662550,25800,25750,25800,25700,2335
|
|
20240313,142100,33403458250,25750,25750,25800,25700,6369
|
|
20240313,142000,33239462600,25750,25700,25750,25700,3724
|
|
20240313,141900,33143627450,25700,25650,25800,25650,7394
|
|
20240313,141800,32953420250,25700,25750,25750,25700,2742
|
|
20240313,141700,32882941050,25750,25700,25750,25650,6095
|
|
20240313,141600,32726486600,25650,25650,25700,25650,4348
|
|
20240313,141500,32614930200,25650,25700,25750,25600,7594
|
|
20240313,141400,32420124050,25650,25750,25800,25650,13085
|
|
20240313,141300,32084077400,25700,25800,25800,25700,10199
|
|
20240313,141200,31821626250,25750,25750,25800,25700,7601
|
|
20240313,141100,31625899350,25800,25800,25850,25750,20684
|
|
20240313,141000,31092784750,25800,25800,25850,25800,2439
|
|
20240313,140900,31029841050,25800,25800,25850,25800,3347
|
|
20240313,140800,30943407400,25800,25800,25850,25800,2538
|
|
20240313,140700,30877894750,25850,25850,25900,25800,5166
|
|
20240313,140600,30744361650,25850,25900,25900,25850,5314
|
|
20240313,140500,30606947600,25900,25850,25900,25850,3655
|
|
20240313,140400,30512403350,25900,25850,25900,25850,1785
|
|
20240313,140300,30466228100,25850,25850,25900,25850,2107
|
|
20240313,140200,30411700850,25850,25900,25900,25850,1170
|
|
20240313,140100,30381415000,25850,25900,25950,25850,3550
|
|
20240313,140000,30289527300,25950,25900,25950,25850,7155
|
|
20240313,135900,30104178700,25950,25850,25950,25850,6687
|
|
20240313,135800,29930996100,25850,25850,25900,25850,3639
|
|
20240313,135700,29836874000,25850,25850,25900,25850,2784
|
|
20240313,135600,29764865700,25850,25850,25900,25850,1810
|
|
20240313,135500,29718066100,25850,25850,25900,25850,2827
|
|
20240313,135400,29644946400,25850,25900,25950,25850,5387
|
|
20240313,135300,29505384200,25900,25900,25950,25900,8507
|
|
20240313,135200,29285032300,25900,25900,25950,25900,5313
|
|
20240313,135100,29147392950,25900,25900,25950,25900,5159
|
|
20240313,135000,29013725450,25900,25900,25950,25900,2172
|
|
20240313,134900,28957395750,25950,25950,26000,25900,4230
|
|
20240313,134800,28847627100,25950,26050,26050,25950,3209
|
|
20240313,134700,28764185550,26000,25950,26050,25950,6544
|
|
20240313,134600,28594050750,25950,25950,26000,25950,936
|
|
20240313,134500,28569739400,25950,25950,26000,25950,1511
|
|
20240313,134400,28530524550,25950,25950,26000,25950,1723
|
|
20240313,134300,28485782500,25950,25950,26000,25950,1390
|
|
20240313,134200,28449676550,26000,25950,26000,25950,2118
|
|
20240313,134100,28394655550,25950,26000,26000,25950,4170
|
|
20240313,134000,28286279450,26000,25950,26000,25950,1479
|
|
20240313,133900,28247853550,25950,25950,26000,25950,2216
|
|
20240313,133800,28190335650,25950,25950,26000,25950,2435
|
|
20240313,133700,28127117700,26000,26000,26000,25950,928
|
|
20240313,133600,28103029300,26000,25950,26000,25950,1458
|
|
20240313,133500,28065152950,25950,25950,26000,25950,2580
|
|
20240313,133400,27998148150,25950,26000,26000,25900,712
|
|
20240313,133300,27979669100,25950,25950,25950,25900,2079
|
|
20240313,133200,27925756700,25900,25950,26000,25900,3797
|
|
20240313,133100,27827204950,25950,25950,26000,25900,4648
|
|
20240313,133000,27706737150,25950,26000,26000,25950,1568
|
|
20240313,132900,27666008250,25950,25950,26000,25950,4666
|
|
20240313,132800,27544894400,25950,26000,26050,25950,24681
|
|
20240313,132700,26903306700,26050,26000,26050,26000,2139
|
|
20240313,132600,26847668100,26000,26050,26050,26000,2895
|
|
20240313,132500,26772312700,26000,26000,26050,26000,2051
|
|
20240313,132400,26718924150,26050,26050,26050,26000,2092
|
|
20240313,132300,26664454250,26050,26100,26100,26050,1403
|
|
20240313,132200,26627894500,26100,26000,26100,26000,1593
|
|
20240313,132100,26586384900,26050,26050,26100,26000,4982
|
|
20240313,132000,26456517850,26050,26050,26100,26050,6215
|
|
20240313,131900,26294611600,26000,26050,26100,26000,2932
|
|
20240313,131800,26218245900,26050,26150,26150,26050,17393
|
|
20240313,131700,25764748250,26100,26100,26150,26100,1729
|
|
20240313,131600,25719574800,26100,26150,26150,26100,1596
|
|
20240313,131500,25677875250,26150,26200,26200,26100,1307
|
|
20240313,131400,25643666200,26150,26100,26200,26100,2163
|
|
20240313,131300,25587102100,26150,26100,26150,26100,2365
|
|
20240313,131200,25525294050,26100,26150,26150,26100,1842
|
|
20240313,131100,25477150150,26150,26150,26200,26150,996
|
|
20240313,131000,25451099600,26150,26150,26200,26150,1879
|
|
20240313,130900,25401911600,26200,26150,26200,26100,2029
|
|
20240313,130800,25348839000,26100,26150,26200,26100,2233
|
|
20240313,130700,25290479950,26150,26150,26200,26150,1338
|
|
20240313,130600,25255463250,26200,26200,26200,26150,1257
|
|
20240313,130500,25222572750,26150,26200,26200,26150,1385
|
|
20240313,130400,25186332850,26150,26250,26250,26150,1036
|
|
20240313,130300,25159198300,26200,26200,26250,26200,1790
|
|
20240313,130200,25112283400,26250,26200,26250,26200,1542
|
|
20240313,130100,25071853150,26200,26250,26250,26200,561
|
|
20240313,130000,25057136850,26150,26150,26300,26150,8034
|
|
20240313,125900,24846338550,26150,26250,26250,26150,3300
|
|
20240313,125800,24759834200,26250,26200,26250,26200,680
|
|
20240313,125700,24742010900,26250,26200,26250,26200,1341
|
|
20240313,125600,24706844850,26250,26200,26250,26200,1659
|
|
20240313,125500,24663330800,26200,26250,26250,26200,1174
|
|
20240313,125400,24632535000,26200,26200,26300,26200,3173
|
|
20240313,125300,24549271800,26200,26200,26250,26200,1445
|
|
20240313,125200,24511362850,26200,26200,26250,26150,5478
|
|
20240313,125100,24367818700,26150,26150,26200,26150,2246
|
|
20240313,125000,24309036450,26150,26150,26200,26150,1392
|
|
20240313,124900,24272615350,26150,26200,26200,26150,892
|
|
20240313,124800,24249279500,26150,26150,26200,26150,1978
|
|
20240313,124700,24197491950,26150,26150,26200,26150,1457
|
|
20240313,124600,24159365600,26150,26200,26200,26150,1566
|
|
20240313,124500,24118407450,26200,26150,26200,26150,1713
|
|
20240313,124400,24073579350,26200,26150,26200,26100,6200
|
|
20240313,124300,23911372300,26100,26100,26150,26100,2241
|
|
20240313,124200,23852856850,26100,26100,26150,26100,1754
|
|
20240313,124100,23807048400,26100,26100,26150,26100,818
|
|
20240313,124000,23785693450,26150,26150,26150,26100,1253
|
|
20240313,123900,23752949900,26100,26100,26150,26100,1612
|
|
20240313,123800,23710841750,26100,26100,26150,26100,1124
|
|
20240313,123700,23681484950,26100,26100,26150,26100,1463
|
|
20240313,123600,23643264950,26100,26150,26150,26100,2760
|
|
20240313,123500,23571113100,26150,26150,26150,26100,1390
|
|
20240313,123400,23534812150,26100,26100,26150,26100,1223
|
|
20240313,123300,23502867250,26100,26100,26150,26100,1043
|
|
20240313,123200,23475620000,26100,26100,26150,26100,1966
|
|
20240313,123100,23424274750,26100,26100,26150,26100,1324
|
|
20240313,123000,23389686300,26100,26100,26150,26100,847
|
|
20240313,122900,23367565350,26100,26100,26150,26100,3151
|
|
20240313,122800,23285209750,26150,26100,26150,26100,1728
|
|
20240313,122700,23240053800,26100,26100,26150,26100,3521
|
|
20240313,122600,23148017850,26150,26100,26150,26100,1441
|
|
20240313,122500,23110361450,26100,26100,26150,26100,1351
|
|
20240313,122400,23075067100,26150,26100,26150,26100,988
|
|
20240313,122300,23049274700,26100,26100,26150,26100,1400
|
|
20240313,122200,23012698050,26100,26100,26150,26100,2059
|
|
20240313,122100,22958884500,26150,26100,26150,26100,1098
|
|
20240313,122000,22930215600,26100,26150,26150,26100,1581
|
|
20240313,121900,22888906350,26100,26100,26200,26100,4394
|
|
20240313,121800,22774004800,26100,26050,26150,26050,3983
|
|
20240313,121700,22670031350,26050,26050,26100,26050,1780
|
|
20240313,121600,22623634300,26050,26050,26100,26050,930
|
|
20240313,121500,22599395050,26100,26050,26100,26050,1849
|
|
20240313,121400,22551174650,26100,26050,26150,26050,3087
|
|
20240313,121300,22470640150,26050,26100,26150,26050,2804
|
|
20240313,121200,22397527600,26150,26100,26150,26100,1236
|
|
20240313,121100,22365246950,26100,26100,26150,26050,3842
|
|
20240313,121000,22264860400,26100,26050,26100,26050,4232
|
|
20240313,120900,22154418950,26050,26050,26100,26050,1872
|
|
20240313,120800,22105628650,26100,26100,26100,26050,1091
|
|
20240313,120700,22077174800,26050,26100,26150,26050,12590
|
|
20240313,120600,21748593700,26100,26150,26150,26100,1786
|
|
20240313,120500,21701952300,26150,26100,26150,26100,965
|
|
20240313,120400,21676764500,26150,26100,26150,26100,5789
|
|
20240313,120300,21525641950,26100,26100,26200,26100,11074
|
|
20240313,120200,21236037500,26100,26150,26150,26100,728
|
|
20240313,120100,21217031200,26100,26150,26200,26100,5018
|
|
20240313,120000,21085796850,26150,26150,26200,26150,2764
|
|
20240313,115900,21013478950,26150,26150,26200,26150,778
|
|
20240313,115800,20993129600,26150,26150,26200,26150,963
|
|
20240313,115700,20967915750,26150,26150,26200,26150,1960
|
|
20240313,115600,20916639800,26150,26200,26200,26150,2140
|
|
20240313,115500,20860643300,26150,26150,26200,26150,1987
|
|
20240313,115400,20808603250,26150,26150,26200,26150,4880
|
|
20240313,115300,20680820350,26200,26150,26200,26150,1960
|
|
20240313,115200,20629518850,26150,26200,26200,26150,1449
|
|
20240313,115100,20591579950,26150,26150,26200,26150,2764
|
|
20240313,115000,20519238950,26150,26150,26200,26150,1590
|
|
20240313,114900,20477649100,26150,26150,26200,26150,1827
|
|
20240313,114800,20429812350,26150,26150,26200,26150,1197
|
|
20240313,114700,20398486050,26150,26150,26200,26150,1787
|
|
20240313,114600,20351729400,26150,26200,26200,26150,3309
|
|
20240313,114500,20265074650,26200,26200,26200,26150,1460
|
|
20240313,114400,20226849350,26200,26200,26200,26150,4321
|
|
20240313,114300,20113824650,26200,26150,26200,26150,1241
|
|
20240313,114200,20081357450,26200,26200,26200,26150,1445
|
|
20240313,114100,20043518000,26200,26250,26250,26200,1329
|
|
20240313,114000,20008662900,26200,26250,26250,26200,847
|
|
20240313,113900,19986464500,26200,26200,26250,26200,1167
|
|
20240313,113800,19955860700,26200,26150,26250,26150,4645
|
|
20240313,113700,19834071300,26200,26200,26200,26150,1265
|
|
20240313,113600,19800946100,26150,26150,26200,26150,2221
|
|
20240313,113500,19742820150,26150,26150,26200,26150,1785
|
|
20240313,113400,19696082950,26150,26150,26200,26150,953
|
|
20240313,113300,19671129650,26150,26200,26200,26150,2107
|
|
20240313,113200,19615982250,26150,26150,26200,26150,3007
|
|
20240313,113100,19537261400,26150,26250,26250,26150,1504
|
|
20240313,113000,19497863250,26250,26200,26250,26200,3311
|
|
20240313,112900,19410967350,26200,26200,26250,26200,1546
|
|
20240313,112800,19370431850,26200,26200,26250,26200,1051
|
|
20240313,112700,19342889600,26250,26250,26250,26200,1684
|
|
20240313,112600,19298713450,26200,26200,26250,26200,1726
|
|
20240313,112500,19253454600,26200,26200,26250,26200,1064
|
|
20240313,112400,19225559200,26200,26250,26250,26200,1761
|
|
20240313,112300,19179382950,26200,26200,26250,26200,1548
|
|
20240313,112200,19138785250,26200,26250,26250,26200,768
|
|
20240313,112100,19118657850,26250,26150,26250,26150,3735
|
|
20240313,112000,19020767000,26200,26150,26200,26150,2383
|
|
20240313,111900,18958384850,26150,26150,26200,26150,1099
|
|
20240313,111800,18929617600,26150,26200,26250,26150,1821
|
|
20240313,111700,18881932150,26200,26150,26200,26150,2575
|
|
20240313,111600,18814505750,26150,26150,26200,26150,1378
|
|
20240313,111500,18778419900,26200,26200,26250,26150,2374
|
|
20240313,111400,18716259100,26200,26200,26250,26200,1810
|
|
20240313,111300,18668783050,26250,26200,26250,26150,3719
|
|
20240313,111200,18571257300,26150,26200,26250,26150,2754
|
|
20240313,111100,18499118000,26150,26150,26200,26150,5097
|
|
20240313,111000,18365642200,26200,26250,26250,26200,3661
|
|
20240313,110900,18269697200,26250,26200,26250,26200,1030
|
|
20240313,110800,18242705400,26200,26250,26250,26200,1660
|
|
20240313,110700,18199173550,26200,26200,26250,26200,1232
|
|
20240313,110600,18166868000,26250,26200,26250,26200,460
|
|
20240313,110500,18154807150,26200,26250,26300,26200,5438
|
|
20240313,110400,18012113050,26200,26250,26250,26200,2053
|
|
20240313,110300,17958241900,26250,26200,26250,26200,809
|
|
20240313,110200,17937024150,26200,26200,26250,26200,2920
|
|
20240313,110100,17860410150,26250,26250,26250,26200,4406
|
|
20240313,110000,17744815600,26250,26250,26250,26200,5192
|
|
20240313,105900,17608592400,26250,26250,26300,26250,1111
|
|
20240313,105800,17579403300,26300,26250,26300,26250,1616
|
|
20240313,105700,17536946600,26300,26300,26300,26250,4217
|
|
20240313,105600,17426108200,26250,26250,26300,26250,1155
|
|
20240313,105500,17395772100,26300,26250,26300,26250,1844
|
|
20240313,105400,17347310200,26250,26250,26300,26250,1594
|
|
20240313,105300,17305447350,26250,26250,26300,26250,948
|
|
20240313,105200,17280541550,26250,26300,26300,26250,6717
|
|
20240313,105100,17103923900,26300,26250,26350,26250,4280
|
|
20240313,105000,16991444450,26300,26250,26300,26250,1046
|
|
20240313,104900,16963969450,26250,26250,26300,26250,2100
|
|
20240313,104800,16908776050,26250,26300,26300,26250,4137
|
|
20240313,104700,16800072000,26250,26300,26350,26250,2193
|
|
20240313,104600,16742419750,26300,26350,26350,26300,2173
|
|
20240313,104500,16685205100,26350,26350,26350,26300,1042
|
|
20240313,104400,16657793250,26350,26300,26350,26300,1019
|
|
20240313,104300,16630976650,26300,26300,26350,26300,1290
|
|
20240313,104200,16597020250,26350,26300,26350,26300,2675
|
|
20240313,104100,16526572200,26300,26300,26350,26300,659
|
|
20240313,104000,16509222050,26300,26250,26400,26250,4831
|
|
20240313,103900,16382032350,26250,26300,26300,26250,5627
|
|
20240313,103800,16234272650,26250,26300,26300,26250,2569
|
|
20240313,103700,16166750050,26300,26300,26350,26300,1819
|
|
20240313,103600,16118881600,26300,26300,26350,26300,2230
|
|
20240313,103500,16060203500,26350,26300,26400,26300,2326
|
|
20240313,103400,15998927750,26300,26300,26350,26250,4130
|
|
20240313,103300,15890174700,26300,26300,26350,26250,3676
|
|
20240313,103200,15793510600,26300,26250,26300,26200,3386
|
|
20240313,103100,15704531500,26250,26250,26300,26200,1847
|
|
20240313,103000,15656036850,26250,26200,26250,26200,3104
|
|
20240313,102900,15574587400,26200,26200,26250,26200,875
|
|
20240313,102800,15551643750,26200,26250,26250,26200,2000
|
|
20240313,102700,15499174800,26300,26150,26300,26150,3339
|
|
20240313,102600,15411570650,26150,26150,26250,26150,2967
|
|
20240313,102500,15333852150,26150,26150,26200,26100,1726
|
|
20240313,102400,15288681100,26150,26100,26250,26100,6462
|
|
20240313,102300,15119356500,26100,26150,26150,26100,1221
|
|
20240313,102200,15087443450,26150,26150,26200,26100,3646
|
|
20240313,102100,14992062550,26150,26050,26150,26050,12081
|
|
20240313,102000,14676722350,26050,26050,26100,26050,5003
|
|
20240313,101900,14546375150,26050,26050,26100,26050,4614
|
|
20240313,101800,14426174600,26050,26050,26100,26050,2390
|
|
20240313,101700,14363861600,26050,26050,26100,26050,7283
|
|
20240313,101600,14174116050,26050,26100,26100,26050,1397
|
|
20240313,101500,14137690000,26050,26050,26100,26050,6828
|
|
20240313,101400,13959525350,26050,26050,26100,26050,1181
|
|
20240313,101300,13928750350,26100,26100,26150,26050,7669
|
|
20240313,101200,13728608450,26100,26100,26150,26100,1979
|
|
20240313,101100,13676904700,26150,26100,26150,26100,1628
|
|
20240313,101000,13634375200,26150,26150,26200,26100,1393
|
|
20240313,100900,13597972550,26150,26100,26150,26100,12000
|
|
20240313,100800,13284463950,26100,26100,26150,26050,7402
|
|
20240313,100700,13091298000,26100,26050,26100,26000,5127
|
|
20240313,100600,12957724850,26050,26050,26100,26000,11613
|
|
20240313,100500,12655232150,26050,26100,26150,26050,4789
|
|
20240313,100400,12530309800,26150,26150,26150,26100,11672
|
|
20240313,100300,12225594300,26100,26150,26200,26100,4576
|
|
20240313,100200,12105946300,26200,26100,26200,26100,6205
|
|
20240313,100100,11943698750,26150,26100,26250,26050,27684
|
|
20240313,100000,11219927500,26100,26200,26200,26100,10509
|
|
20240313,095900,10945275100,26150,26200,26250,26150,6825
|
|
20240313,095800,10766460050,26200,26300,26350,26100,29706
|
|
20240313,095700,9988074650,26300,26350,26400,26250,13312
|
|
20240313,095600,9637709700,26350,26350,26400,26350,3134
|
|
20240313,095500,9555028600,26350,26350,26400,26350,1618
|
|
20240313,095400,9512355000,26350,26400,26450,26350,3245
|
|
20240313,095300,9426679100,26400,26400,26450,26350,4680
|
|
20240313,095200,9303137500,26400,26350,26450,26300,11965
|
|
20240313,095100,8987756500,26350,26450,26500,26350,10737
|
|
20240313,095000,8704210350,26450,26450,26500,26400,5819
|
|
20240313,094900,8550298650,26450,26400,26450,26400,2212
|
|
20240313,094800,8491879500,26400,26450,26500,26400,3936
|
|
20240313,094700,8387782950,26450,26450,26500,26400,3210
|
|
20240313,094600,8302883750,26450,26450,26450,26400,2708
|
|
20240313,094500,8231281600,26450,26400,26450,26350,5030
|
|
20240313,094400,8098376100,26400,26400,26450,26350,8022
|
|
20240313,094300,7886597150,26400,26500,26550,26400,35619
|
|
20240313,094200,6944339200,26550,26500,26600,26500,5888
|
|
20240313,094100,6788037900,26500,26500,26550,26500,2957
|
|
20240313,094000,6709666200,26550,26600,26600,26500,15362
|
|
20240313,093900,6302418100,26600,26600,26600,26550,2340
|
|
20240313,093800,6240277450,26600,26550,26600,26550,1670
|
|
20240313,093700,6195918900,26550,26550,26600,26500,3493
|
|
20240313,093600,6103162650,26600,26600,26600,26500,3478
|
|
20240313,093500,6010820200,26550,26550,26600,26550,4879
|
|
20240313,093400,5881249900,26550,26550,26600,26550,3930
|
|
20240313,093300,5776896400,26550,26600,26650,26550,7159
|
|
20240313,093200,5586563050,26650,26600,26650,26600,1515
|
|
20240313,093100,5546238800,26600,26600,26650,26600,2213
|
|
20240313,093000,5487349750,26600,26700,26700,26600,4019
|
|
20240313,092900,5380327500,26650,26850,26900,26650,3739
|
|
20240313,092800,5280377100,26800,26600,26850,26600,11479
|
|
20240313,092700,4973337350,26600,26600,26650,26600,2162
|
|
20240313,092600,4915788900,26650,26550,26650,26550,5552
|
|
20240313,092500,4768106800,26550,26550,26600,26550,2721
|
|
20240313,092400,4695858000,26550,26650,26650,26550,14573
|
|
20240313,092300,4308232800,26650,26650,26700,26600,17705
|
|
20240313,092200,3835886600,26700,26700,26700,26650,2981
|
|
20240313,092100,3756313250,26700,26700,26750,26700,3561
|
|
20240313,092000,3661227850,26750,26700,26750,26700,3756
|
|
20240313,091900,3560928800,26750,26800,26850,26700,9190
|
|
20240313,091800,3314999350,26800,26900,26950,26800,10461
|
|
20240313,091700,3034122600,26950,27050,27050,26950,7428
|
|
20240313,091600,2833703750,27050,27050,27050,27050,1557
|
|
20240313,091500,2791586900,27100,27100,27150,27050,3046
|
|
20240313,091400,2709040450,27100,27150,27350,27100,14643
|
|
20240313,091300,2310398200,27150,27100,27250,27100,14333
|
|
20240313,091200,1920868550,27100,27000,27100,27000,3213
|
|
20240313,091100,1833818500,27050,27050,27050,26950,3239
|
|
20240313,091000,1746230350,27050,26950,27050,26900,6814
|
|
20240313,090900,1562481150,26950,26950,27000,26950,208
|
|
20240313,090800,1556869900,27000,27000,27000,26950,4607
|
|
20240313,090700,1432527800,27000,26950,27000,26950,2682
|
|
20240313,090600,1360150650,27000,26900,27000,26900,3581
|
|
20240313,090500,1263666850,26900,26850,26900,26800,5099
|
|
20240313,090400,1126680550,26850,26800,26850,26800,777
|
|
20240313,090300,1105830850,26800,26750,26850,26750,3245
|
|
20240313,090200,1018902850,26750,26800,26800,26700,5611
|
|
20240313,090100,868832800,26750,26850,26900,26700,7148
|
|
20240313,090000,677013550,26900,27000,27100,26900,25099
|