650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,194600,16698768950,30600,30600,30600,30600,0
|
|
20240308,194500,16698768950,30600,30600,30600,30600,0
|
|
20240308,194400,16698768950,30600,30600,30600,30600,0
|
|
20240308,194300,16698768950,30600,30600,30600,30600,0
|
|
20240308,194200,16698768950,30600,30600,30600,30600,0
|
|
20240308,194100,16698768950,30600,30600,30600,30600,0
|
|
20240308,194000,16698768950,30600,30600,30600,30600,0
|
|
20240308,193900,16698768950,30600,30600,30600,30600,0
|
|
20240308,193800,16698768950,30600,30600,30600,30600,0
|
|
20240308,193700,16698768950,30600,30600,30600,30600,0
|
|
20240308,193600,16698768950,30600,30600,30600,30600,0
|
|
20240308,193500,16698768950,30600,30600,30600,30600,0
|
|
20240308,193400,16698768950,30600,30600,30600,30600,0
|
|
20240308,193300,16698768950,30600,30600,30600,30600,0
|
|
20240308,193200,16698768950,30600,30600,30600,30600,0
|
|
20240308,193100,16698768950,30600,30600,30600,30600,0
|
|
20240308,193000,16698768950,30600,30600,30600,30600,0
|
|
20240308,192900,16698768950,30600,30600,30600,30600,0
|
|
20240308,192800,16698768950,30600,30600,30600,30600,0
|
|
20240308,192700,16698768950,30600,30600,30600,30600,0
|
|
20240308,192600,16698768950,30600,30600,30600,30600,0
|
|
20240308,192500,16698768950,30600,30600,30600,30600,0
|
|
20240308,192400,16698768950,30600,30600,30600,30600,0
|
|
20240308,192300,16698768950,30600,30600,30600,30600,0
|
|
20240308,192200,16698768950,30600,30600,30600,30600,0
|
|
20240308,192100,16698768950,30600,30600,30600,30600,0
|
|
20240308,192000,16698768950,30600,30600,30600,30600,0
|
|
20240308,191900,16698768950,30600,30600,30600,30600,0
|
|
20240308,191800,16698768950,30600,30600,30600,30600,0
|
|
20240308,191700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,191600,16698768950,30600,30600,30600,30600,0
|
|
20240308,191500,16698768950,30600,30600,30600,30600,0
|
|
20240308,191400,16698768950,30600,30600,30600,30600,0
|
|
20240308,191300,16698768950,30600,30600,30600,30600,0
|
|
20240308,191200,16698768950,30600,30600,30600,30600,0
|
|
20240308,191100,16698768950,30600,30600,30600,30600,0
|
|
20240308,191000,16698768950,30600,30600,30600,30600,0
|
|
20240308,190900,16698768950,30600,30600,30600,30600,0
|
|
20240308,190800,16698768950,30600,30600,30600,30600,0
|
|
20240308,190700,16698768950,30600,30600,30600,30600,0
|
|
20240308,190600,16698768950,30600,30600,30600,30600,0
|
|
20240308,190500,16698768950,30600,30600,30600,30600,0
|
|
20240308,190400,16698768950,30600,30600,30600,30600,0
|
|
20240308,190300,16698768950,30600,30600,30600,30600,0
|
|
20240308,190200,16698768950,30600,30600,30600,30600,0
|
|
20240308,190100,16698768950,30600,30600,30600,30600,0
|
|
20240308,190000,16698768950,30600,30600,30600,30600,0
|
|
20240308,185900,16698768950,30600,30600,30600,30600,0
|
|
20240308,185800,16698768950,30600,30600,30600,30600,0
|
|
20240308,185700,16698768950,30600,30600,30600,30600,0
|
|
20240308,185600,16698768950,30600,30600,30600,30600,0
|
|
20240308,185500,16698768950,30600,30600,30600,30600,0
|
|
20240308,185400,16698768950,30600,30600,30600,30600,0
|
|
20240308,185300,16698768950,30600,30600,30600,30600,0
|
|
20240308,185200,16698768950,30600,30600,30600,30600,0
|
|
20240308,185100,16698768950,30600,30600,30600,30600,0
|
|
20240308,185000,16698768950,30600,30600,30600,30600,0
|
|
20240308,184900,16698768950,30600,30600,30600,30600,0
|
|
20240308,184800,16698768950,30600,30600,30600,30600,0
|
|
20240308,184700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,184600,16698768950,30600,30600,30600,30600,0
|
|
20240308,184500,16698768950,30600,30600,30600,30600,0
|
|
20240308,184400,16698768950,30600,30600,30600,30600,0
|
|
20240308,184300,16698768950,30600,30600,30600,30600,0
|
|
20240308,184200,16698768950,30600,30600,30600,30600,0
|
|
20240308,184100,16698768950,30600,30600,30600,30600,0
|
|
20240308,184000,16698768950,30600,30600,30600,30600,0
|
|
20240308,183900,16698768950,30600,30600,30600,30600,0
|
|
20240308,183800,16698768950,30600,30600,30600,30600,0
|
|
20240308,183700,16698768950,30600,30600,30600,30600,0
|
|
20240308,183600,16698768950,30600,30600,30600,30600,0
|
|
20240308,183500,16698768950,30600,30600,30600,30600,0
|
|
20240308,183400,16698768950,30600,30600,30600,30600,0
|
|
20240308,183300,16698768950,30600,30600,30600,30600,0
|
|
20240308,183200,16698768950,30600,30600,30600,30600,0
|
|
20240308,183100,16698768950,30600,30600,30600,30600,0
|
|
20240308,183000,16698768950,30600,30600,30600,30600,0
|
|
20240308,182900,16698768950,30600,30600,30600,30600,0
|
|
20240308,182800,16698768950,30600,30600,30600,30600,0
|
|
20240308,182700,16698768950,30600,30600,30600,30600,0
|
|
20240308,182600,16698768950,30600,30600,30600,30600,0
|
|
20240308,182500,16698768950,30600,30600,30600,30600,0
|
|
20240308,182400,16698768950,30600,30600,30600,30600,0
|
|
20240308,182300,16698768950,30600,30600,30600,30600,0
|
|
20240308,182200,16698768950,30600,30600,30600,30600,0
|
|
20240308,182100,16698768950,30600,30600,30600,30600,0
|
|
20240308,182000,16698768950,30600,30600,30600,30600,0
|
|
20240308,181900,16698768950,30600,30600,30600,30600,0
|
|
20240308,181800,16698768950,30600,30600,30600,30600,0
|
|
20240308,181700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,181600,16698768950,30600,30600,30600,30600,0
|
|
20240308,181500,16698768950,30600,30600,30600,30600,0
|
|
20240308,181400,16698768950,30600,30600,30600,30600,0
|
|
20240308,181300,16698768950,30600,30600,30600,30600,0
|
|
20240308,181200,16698768950,30600,30600,30600,30600,0
|
|
20240308,181100,16698768950,30600,30600,30600,30600,0
|
|
20240308,181000,16698768950,30600,30600,30600,30600,0
|
|
20240308,180900,16698768950,30600,30600,30600,30600,0
|
|
20240308,180800,16698768950,30600,30600,30600,30600,0
|
|
20240308,180700,16698768950,30600,30600,30600,30600,0
|
|
20240308,180600,16698768950,30600,30600,30600,30600,0
|
|
20240308,180500,16698768950,30600,30600,30600,30600,0
|
|
20240308,180400,16698768950,30600,30600,30600,30600,0
|
|
20240308,180300,16698768950,30600,30600,30600,30600,0
|
|
20240308,180200,16698768950,30600,30600,30600,30600,0
|
|
20240308,180100,16698768950,30600,30600,30600,30600,0
|
|
20240308,180000,16698768950,30600,30600,30600,30600,0
|
|
20240308,175900,16698768950,30600,30600,30600,30600,0
|
|
20240308,175800,16698768950,30600,30600,30600,30600,0
|
|
20240308,175700,16698768950,30600,30600,30600,30600,0
|
|
20240308,175600,16698768950,30600,30600,30600,30600,0
|
|
20240308,175500,16698768950,30600,30600,30600,30600,0
|
|
20240308,175400,16698768950,30600,30600,30600,30600,0
|
|
20240308,175300,16698768950,30600,30600,30600,30600,0
|
|
20240308,175200,16698768950,30600,30600,30600,30600,0
|
|
20240308,175100,16698768950,30600,30600,30600,30600,0
|
|
20240308,175000,16698768950,30600,30600,30600,30600,0
|
|
20240308,174900,16698768950,30600,30600,30600,30600,0
|
|
20240308,174800,16698768950,30600,30600,30600,30600,0
|
|
20240308,174700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,174600,16698768950,30600,30600,30600,30600,0
|
|
20240308,174500,16698768950,30600,30600,30600,30600,0
|
|
20240308,174400,16698768950,30600,30600,30600,30600,0
|
|
20240308,174300,16698768950,30600,30600,30600,30600,0
|
|
20240308,174200,16698768950,30600,30600,30600,30600,0
|
|
20240308,174100,16698768950,30600,30600,30600,30600,0
|
|
20240308,174000,16698768950,30600,30600,30600,30600,0
|
|
20240308,173900,16698768950,30600,30600,30600,30600,0
|
|
20240308,173800,16698768950,30600,30600,30600,30600,0
|
|
20240308,173700,16698768950,30600,30600,30600,30600,0
|
|
20240308,173600,16698768950,30600,30600,30600,30600,0
|
|
20240308,173500,16698768950,30600,30600,30600,30600,0
|
|
20240308,173400,16698768950,30600,30600,30600,30600,0
|
|
20240308,173300,16698768950,30600,30600,30600,30600,0
|
|
20240308,173200,16698768950,30600,30600,30600,30600,0
|
|
20240308,173100,16698768950,30600,30600,30600,30600,0
|
|
20240308,173000,16698768950,30600,30600,30600,30600,0
|
|
20240308,172900,16698768950,30600,30600,30600,30600,0
|
|
20240308,172800,16698768950,30600,30600,30600,30600,0
|
|
20240308,172700,16698768950,30600,30600,30600,30600,0
|
|
20240308,172600,16698768950,30600,30600,30600,30600,0
|
|
20240308,172500,16698768950,30600,30600,30600,30600,0
|
|
20240308,172400,16698768950,30600,30600,30600,30600,0
|
|
20240308,172300,16698768950,30600,30600,30600,30600,0
|
|
20240308,172200,16698768950,30600,30600,30600,30600,0
|
|
20240308,172100,16698768950,30600,30600,30600,30600,0
|
|
20240308,172000,16698768950,30600,30600,30600,30600,0
|
|
20240308,171900,16698768950,30600,30600,30600,30600,0
|
|
20240308,171800,16698768950,30600,30600,30600,30600,0
|
|
20240308,171700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,171600,16698768950,30600,30600,30600,30600,0
|
|
20240308,171500,16698768950,30600,30600,30600,30600,0
|
|
20240308,171400,16698768950,30600,30600,30600,30600,0
|
|
20240308,171300,16698768950,30600,30600,30600,30600,0
|
|
20240308,171200,16698768950,30600,30600,30600,30600,0
|
|
20240308,171100,16698768950,30600,30600,30600,30600,0
|
|
20240308,171000,16698768950,30600,30600,30600,30600,0
|
|
20240308,170900,16698768950,30600,30600,30600,30600,0
|
|
20240308,170800,16698768950,30600,30600,30600,30600,0
|
|
20240308,170700,16698768950,30600,30600,30600,30600,0
|
|
20240308,170600,16698768950,30600,30600,30600,30600,0
|
|
20240308,170500,16698768950,30600,30600,30600,30600,0
|
|
20240308,170400,16698768950,30600,30600,30600,30600,0
|
|
20240308,170300,16698768950,30600,30600,30600,30600,0
|
|
20240308,170200,16698768950,30600,30600,30600,30600,0
|
|
20240308,170100,16698768950,30600,30600,30600,30600,0
|
|
20240308,170000,16698768950,30600,30600,30600,30600,0
|
|
20240308,165900,16698768950,30600,30600,30600,30600,0
|
|
20240308,165800,16698768950,30600,30600,30600,30600,0
|
|
20240308,165700,16698768950,30600,30600,30600,30600,0
|
|
20240308,165600,16698768950,30600,30600,30600,30600,0
|
|
20240308,165500,16698768950,30600,30600,30600,30600,0
|
|
20240308,165400,16698768950,30600,30600,30600,30600,0
|
|
20240308,165300,16698768950,30600,30600,30600,30600,0
|
|
20240308,165200,16698768950,30600,30600,30600,30600,0
|
|
20240308,165100,16698768950,30600,30600,30600,30600,0
|
|
20240308,165000,16698768950,30600,30600,30600,30600,0
|
|
20240308,164900,16698768950,30600,30600,30600,30600,0
|
|
20240308,164800,16698768950,30600,30600,30600,30600,0
|
|
20240308,164700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,164600,16698768950,30600,30600,30600,30600,0
|
|
20240308,164500,16698768950,30600,30600,30600,30600,0
|
|
20240308,164400,16698768950,30600,30600,30600,30600,0
|
|
20240308,164300,16698768950,30600,30600,30600,30600,0
|
|
20240308,164200,16698768950,30600,30600,30600,30600,0
|
|
20240308,164100,16698768950,30600,30600,30600,30600,0
|
|
20240308,164000,16698768950,30600,30600,30600,30600,0
|
|
20240308,163900,16698768950,30600,30600,30600,30600,0
|
|
20240308,163800,16698768950,30600,30600,30600,30600,0
|
|
20240308,163700,16698768950,30600,30600,30600,30600,0
|
|
20240308,163600,16698768950,30600,30600,30600,30600,0
|
|
20240308,163500,16698768950,30600,30600,30600,30600,0
|
|
20240308,163400,16698768950,30600,30600,30600,30600,0
|
|
20240308,163300,16698768950,30600,30600,30600,30600,0
|
|
20240308,163200,16698768950,30600,30600,30600,30600,0
|
|
20240308,163100,16698768950,30600,30600,30600,30600,0
|
|
20240308,163000,16698768950,30600,30600,30600,30600,0
|
|
20240308,162900,16698768950,30600,30600,30600,30600,0
|
|
20240308,162800,16698768950,30600,30600,30600,30600,0
|
|
20240308,162700,16698768950,30600,30600,30600,30600,0
|
|
20240308,162600,16698768950,30600,30600,30600,30600,0
|
|
20240308,162500,16698768950,30600,30600,30600,30600,0
|
|
20240308,162400,16698768950,30600,30600,30600,30600,0
|
|
20240308,162300,16698768950,30600,30600,30600,30600,0
|
|
20240308,162200,16698768950,30600,30600,30600,30600,0
|
|
20240308,162100,16698768950,30600,30600,30600,30600,0
|
|
20240308,162000,16698768950,30600,30600,30600,30600,0
|
|
20240308,161900,16698768950,30600,30600,30600,30600,0
|
|
20240308,161800,16698768950,30600,30600,30600,30600,0
|
|
20240308,161700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,161600,16698768950,30600,30600,30600,30600,0
|
|
20240308,161500,16698768950,30600,30600,30600,30600,0
|
|
20240308,161400,16698768950,30600,30600,30600,30600,0
|
|
20240308,161300,16698768950,30600,30600,30600,30600,0
|
|
20240308,161200,16698768950,30600,30600,30600,30600,0
|
|
20240308,161100,16698768950,30600,30600,30600,30600,0
|
|
20240308,161000,16698768950,30600,30600,30600,30600,0
|
|
20240308,160900,16698768950,30600,30600,30600,30600,0
|
|
20240308,160800,16698768950,30600,30600,30600,30600,0
|
|
20240308,160700,16698768950,30600,30600,30600,30600,0
|
|
20240308,160600,16698768950,30600,30600,30600,30600,0
|
|
20240308,160500,16698768950,30600,30600,30600,30600,0
|
|
20240308,160400,16698768950,30600,30600,30600,30600,0
|
|
20240308,160300,16698768950,30600,30600,30600,30600,0
|
|
20240308,160200,16698768950,30600,30600,30600,30600,0
|
|
20240308,160100,16698768950,30600,30600,30600,30600,0
|
|
20240308,160000,16698768950,30600,30600,30600,30600,0
|
|
20240308,155900,16698768950,30600,30600,30600,30600,0
|
|
20240308,155800,16698768950,30600,30600,30600,30600,0
|
|
20240308,155700,16698768950,30600,30600,30600,30600,0
|
|
20240308,155600,16698768950,30600,30600,30600,30600,0
|
|
20240308,155500,16698768950,30600,30600,30600,30600,0
|
|
20240308,155400,16698768950,30600,30600,30600,30600,0
|
|
20240308,155300,16698768950,30600,30600,30600,30600,0
|
|
20240308,155200,16698768950,30600,30600,30600,30600,0
|
|
20240308,155100,16698768950,30600,30600,30600,30600,0
|
|
20240308,155000,16698768950,30600,30600,30600,30600,0
|
|
20240308,154900,16698768950,30600,30600,30600,30600,0
|
|
20240308,154800,16698768950,30600,30600,30600,30600,0
|
|
20240308,154700,16698768950,30600,30600,30600,30600,11052
|
|
20240308,154600,16698768950,30600,30600,30600,30600,0
|
|
20240308,154500,16698768950,30600,30600,30600,30600,0
|
|
20240308,154400,16698768950,30600,30600,30600,30600,0
|
|
20240308,154300,16698768950,30600,30600,30600,30600,0
|
|
20240308,154200,16698768950,30600,30600,30600,30600,0
|
|
20240308,154100,16698768950,30600,30600,30600,30600,0
|
|
20240308,154000,16698768950,30600,30600,30600,30600,0
|
|
20240308,153900,16698768950,30600,30600,30600,30600,0
|
|
20240308,153800,16698768950,30600,30600,30600,30600,0
|
|
20240308,153700,16698768950,30600,30600,30600,30600,0
|
|
20240308,153600,16698768950,30600,30600,30600,30600,0
|
|
20240308,153500,16698768950,30600,30600,30600,30600,0
|
|
20240308,153400,16698768950,30600,30600,30600,30600,0
|
|
20240308,153300,16698768950,30600,30600,30600,30600,0
|
|
20240308,153200,16698768950,30600,30600,30600,30600,0
|
|
20240308,153100,16698768950,30600,30600,30600,30600,0
|
|
20240308,153000,16698768950,30600,30600,30600,30600,11052
|
|
20240308,152900,16360577750,30650,30650,30650,30650,0
|
|
20240308,152800,16360577750,30650,30650,30650,30650,0
|
|
20240308,152700,16360577750,30650,30650,30650,30650,0
|
|
20240308,152600,16360577750,30650,30650,30650,30650,0
|
|
20240308,152500,16360577750,30650,30650,30650,30650,0
|
|
20240308,152400,16360577750,30650,30650,30650,30650,0
|
|
20240308,152300,16360577750,30650,30650,30650,30650,0
|
|
20240308,152200,16360577750,30650,30650,30650,30650,0
|
|
20240308,152100,16360577750,30650,30650,30650,30650,0
|
|
20240308,152000,16360577750,30650,30650,30650,30650,0
|
|
20240308,151900,16360577750,30650,30600,30650,30600,530
|
|
20240308,151800,16344345950,30650,30600,30650,30600,1614
|
|
20240308,151700,16294931400,30650,30600,30650,30600,780
|
|
20240308,151600,16271027900,30650,30650,30650,30600,1849
|
|
20240308,151500,16214356550,30650,30600,30700,30600,1265
|
|
20240308,151400,16175588650,30650,30700,30700,30600,1422
|
|
20240308,151300,16131999400,30650,30600,30750,30600,2436
|
|
20240308,151200,16057274750,30650,30700,30700,30600,9440
|
|
20240308,151100,15767891450,30700,30700,30700,30650,1118
|
|
20240308,151000,15733592050,30700,30600,30750,30600,3752
|
|
20240308,150900,15618365400,30650,30600,30650,30600,1482
|
|
20240308,150800,15572944950,30650,30550,30650,30550,1339
|
|
20240308,150700,15531956700,30600,30650,30650,30550,1978
|
|
20240308,150600,15471401350,30700,30600,30700,30600,8064
|
|
20240308,150500,15224314650,30700,30350,30700,30350,5464
|
|
20240308,150400,15057630800,30350,30350,30400,30350,599
|
|
20240308,150300,15039430100,30350,30400,30400,30350,768
|
|
20240308,150200,15016112000,30400,30350,30400,30350,267
|
|
20240308,150100,15008003650,30350,30350,30400,30350,504
|
|
20240308,150000,14992699100,30350,30400,30400,30350,1078
|
|
20240308,145900,14959961900,30400,30350,30400,30350,515
|
|
20240308,145800,14944318500,30400,30400,30400,30350,1076
|
|
20240308,145700,14911647900,30350,30400,30400,30350,898
|
|
20240308,145600,14884383700,30400,30400,30400,30350,836
|
|
20240308,145500,14858997850,30350,30350,30400,30350,1029
|
|
20240308,145400,14827754750,30400,30400,30400,30350,918
|
|
20240308,145300,14799878500,30400,30350,30400,30350,126
|
|
20240308,145200,14796053150,30350,30400,30450,30350,3648
|
|
20240308,145100,14685141300,30400,30450,30450,30400,6395
|
|
20240308,145000,14490728750,30400,30450,30450,30400,1146
|
|
20240308,144900,14455881150,30450,30400,30450,30400,1205
|
|
20240308,144800,14419224950,30400,30450,30450,30400,829
|
|
20240308,144700,14394013600,30400,30400,30450,30400,1380
|
|
20240308,144600,14352040100,30400,30400,30450,30400,674
|
|
20240308,144500,14331548850,30400,30500,30500,30400,942
|
|
20240308,144400,14302909200,30500,30400,30500,30400,1110
|
|
20240308,144300,14269133100,30450,30450,30450,30400,822
|
|
20240308,144200,14244131000,30450,30400,30500,30400,942
|
|
20240308,144100,14215479300,30450,30400,30450,30400,243
|
|
20240308,144000,14208085350,30400,30450,30450,30400,865
|
|
20240308,143900,14181772350,30450,30400,30450,30400,962
|
|
20240308,143800,14152512700,30400,30500,30500,30400,1063
|
|
20240308,143700,14120125900,30550,30550,30550,30500,582
|
|
20240308,143600,14102368950,30550,30450,30550,30450,1568
|
|
20240308,143500,14054592000,30450,30450,30500,30450,312
|
|
20240308,143400,14045090700,30450,30450,30500,30400,784
|
|
20240308,143300,14021217400,30450,30400,30500,30400,566
|
|
20240308,143200,14003981450,30400,30450,30500,30400,757
|
|
20240308,143100,13980929650,30450,30500,30500,30450,1038
|
|
20240308,143000,13949321050,30500,30500,30550,30450,618
|
|
20240308,142900,13930472050,30550,30550,30600,30500,860
|
|
20240308,142800,13904201100,30600,30550,30600,30550,513
|
|
20240308,142700,13888527350,30550,30550,30600,30550,2347
|
|
20240308,142600,13816820400,30500,30500,30550,30500,1575
|
|
20240308,142500,13768777750,30500,30500,30550,30500,783
|
|
20240308,142400,13744893150,30500,30450,30550,30450,1781
|
|
20240308,142300,13690618650,30450,30500,30500,30450,811
|
|
20240308,142200,13665912200,30500,30450,30550,30450,878
|
|
20240308,142100,13639131550,30450,30500,30500,30450,944
|
|
20240308,142000,13610370850,30500,30500,30550,30500,1037
|
|
20240308,141900,13578726650,30550,30550,30550,30500,732
|
|
20240308,141800,13556391950,30550,30500,30550,30500,760
|
|
20240308,141700,13533198800,30500,30500,30550,30500,630
|
|
20240308,141600,13513978150,30550,30550,30550,30500,520
|
|
20240308,141500,13498113200,30550,30550,30550,30500,745
|
|
20240308,141400,13475381700,30550,30550,30600,30500,873
|
|
20240308,141300,13448736650,30550,30550,30550,30500,665
|
|
20240308,141200,13428447050,30550,30550,30550,30500,960
|
|
20240308,141100,13399152650,30550,30550,30550,30500,1027
|
|
20240308,141000,13367807300,30500,30550,30550,30500,151
|
|
20240308,140900,13363199950,30550,30500,30600,30500,318
|
|
20240308,140800,13353488200,30500,30550,30600,30500,1064
|
|
20240308,140700,13321001650,30550,30550,30600,30550,794
|
|
20240308,140600,13296737250,30550,30550,30600,30550,800
|
|
20240308,140500,13272290500,30600,30600,30600,30550,587
|
|
20240308,140400,13254356000,30550,30550,30600,30550,728
|
|
20240308,140300,13232110150,30550,30550,30600,30550,151
|
|
20240308,140200,13227496200,30550,30600,30650,30550,682
|
|
20240308,140100,13206646100,30600,30600,30600,30550,906
|
|
20240308,140000,13178955050,30600,30600,30650,30600,624
|
|
20240308,135900,13159859350,30600,30600,30650,30600,764
|
|
20240308,135800,13136476100,30600,30600,30650,30600,1474
|
|
20240308,135700,13091370450,30650,30600,30650,30600,318
|
|
20240308,135600,13081632450,30650,30600,30700,30600,317
|
|
20240308,135500,13071917800,30600,30700,30700,30600,659
|
|
20240308,135400,13051718450,30700,30700,30700,30650,742
|
|
20240308,135300,13028971500,30700,30650,30700,30650,714
|
|
20240308,135200,13007075400,30700,30600,30700,30600,1117
|
|
20240308,135100,12972841800,30650,30650,30700,30600,534
|
|
20240308,135000,12956491150,30600,30600,30750,30600,2392
|
|
20240308,134900,12883179500,30550,30550,30600,30500,1298
|
|
20240308,134800,12843524850,30500,30550,30550,30500,651
|
|
20240308,134700,12823660050,30550,30550,30550,30500,713
|
|
20240308,134600,12801901200,30550,30500,30550,30500,1059
|
|
20240308,134500,12769581250,30500,30550,30550,30500,923
|
|
20240308,134400,12741419750,30500,30550,30600,30500,1487
|
|
20240308,134300,12696016300,30600,30550,30600,30550,698
|
|
20240308,134200,12674691200,30550,30550,30600,30500,725
|
|
20240308,134100,12652539400,30550,30550,30600,30500,1293
|
|
20240308,134000,12613062000,30600,30500,30600,30500,1053
|
|
20240308,133900,12580893750,30500,30500,30550,30500,630
|
|
20240308,133800,12561671350,30550,30500,30550,30500,118
|
|
20240308,133700,12558071400,30500,30500,30550,30500,1068
|
|
20240308,133600,12525491000,30550,30500,30600,30500,461
|
|
20240308,133500,12511407950,30550,30600,30600,30500,555
|
|
20240308,133400,12494451850,30600,30550,30600,30550,704
|
|
20240308,133300,12472939650,30600,30550,30600,30550,639
|
|
20240308,133200,12453416350,30600,30500,30600,30500,832
|
|
20240308,133100,12428002800,30450,30500,30500,30450,2941
|
|
20240308,133000,12338303200,30500,30500,30550,30500,1017
|
|
20240308,132900,12307278000,30550,30550,30550,30500,489
|
|
20240308,132800,12292340750,30600,30550,30600,30500,1135
|
|
20240308,132700,12257666550,30600,30500,30600,30450,1588
|
|
20240308,132600,12209166450,30500,30550,30550,30450,1199
|
|
20240308,132500,12172602500,30550,30500,30550,30450,4094
|
|
20240308,132400,12047713250,30450,30450,30500,30450,1263
|
|
20240308,132300,12009242700,30450,30550,30550,30450,4543
|
|
20240308,132200,11870727200,30550,30600,30600,30500,507
|
|
20240308,132100,11855245800,30550,30550,30600,30550,2884
|
|
20240308,132000,11767138650,30550,30650,30700,30550,2808
|
|
20240308,131900,11681202750,30600,30650,30650,30600,666
|
|
20240308,131800,11660814800,30650,30650,30650,30600,713
|
|
20240308,131700,11638985300,30650,30600,30700,30600,644
|
|
20240308,131600,11619265350,30600,30700,30700,30600,4543
|
|
20240308,131500,11480019400,30700,30700,30750,30700,2895
|
|
20240308,131400,11391141900,30700,30750,30800,30700,661
|
|
20240308,131300,11370813800,30800,30750,30800,30700,347
|
|
20240308,131200,11360144300,30700,30750,30750,30700,716
|
|
20240308,131100,11338153150,30750,30700,30750,30700,613
|
|
20240308,131000,11319326250,30700,30750,30800,30700,426
|
|
20240308,130900,11306227950,30750,30750,30800,30750,735
|
|
20240308,130800,11283614950,30800,30750,30800,30750,994
|
|
20240308,130700,11253042350,30750,30800,30850,30750,218
|
|
20240308,130600,11246327500,30850,30850,30850,30800,563
|
|
20240308,130500,11228985800,30800,30850,30850,30800,565
|
|
20240308,130400,11211581000,30850,30800,30850,30800,1227
|
|
20240308,130300,11173786200,30800,30850,30850,30750,1778
|
|
20240308,130200,11119024150,30850,30850,30850,30800,327
|
|
20240308,130100,11108937100,30800,30850,30850,30800,585
|
|
20240308,130000,11090916750,30850,30850,30850,30800,156
|
|
20240308,125900,11086105350,30800,30900,30900,30800,388
|
|
20240308,125800,11074137600,30900,30850,30900,30850,163
|
|
20240308,125700,11069107600,30850,30900,30900,30850,590
|
|
20240308,125600,11050900750,30900,30850,30900,30850,70
|
|
20240308,125500,11048740200,30850,30900,30900,30800,137
|
|
20240308,125400,11044514250,30800,30850,30900,30800,2009
|
|
20240308,125300,10982532950,30850,30950,30950,30850,292
|
|
20240308,125200,10973512250,30900,30900,30950,30850,1787
|
|
20240308,125100,10918267400,30900,30900,30900,30850,69
|
|
20240308,125000,10916136700,30900,30900,30900,30850,128
|
|
20240308,124900,10912183900,30850,30900,30900,30850,649
|
|
20240308,124800,10892152600,30900,30850,30900,30850,150
|
|
20240308,124700,10887521550,30850,30900,30900,30850,158
|
|
20240308,124600,10882640350,30850,30900,30900,30850,95
|
|
20240308,124500,10879708000,30900,30900,30900,30850,528
|
|
20240308,124400,10863413550,30900,30850,30900,30850,554
|
|
20240308,124300,10846297450,30900,30950,30950,30850,1731
|
|
20240308,124200,10792806950,30900,30900,30950,30850,1991
|
|
20240308,124100,10731285950,30900,30850,30900,30850,122
|
|
20240308,124000,10727517700,30850,30850,30900,30850,380
|
|
20240308,123900,10715789250,30850,30800,30900,30800,211
|
|
20240308,123800,10709276200,30850,30800,30850,30800,188
|
|
20240308,123700,10703478300,30800,30850,30850,30800,261
|
|
20240308,123600,10695429950,30850,30850,30850,30800,120
|
|
20240308,123500,10691729550,30850,30800,30850,30800,77
|
|
20240308,123400,10689355550,30850,30800,30850,30750,544
|
|
20240308,123300,10672616700,30800,30800,30850,30750,637
|
|
20240308,123200,10652996800,30800,30800,30800,30750,264
|
|
20240308,123100,10644868350,30800,30750,30800,30700,1251
|
|
20240308,123000,10606398400,30750,30800,30800,30750,141
|
|
20240308,122900,10602059900,30750,30800,30800,30750,367
|
|
20240308,122800,10590761800,30750,30750,30800,30750,247
|
|
20240308,122700,10583165150,30800,30700,30800,30700,2009
|
|
20240308,122600,10521473350,30700,30650,30700,30650,191
|
|
20240308,122500,10515617000,30650,30650,30700,30650,434
|
|
20240308,122400,10502313600,30700,30700,30700,30650,108
|
|
20240308,122300,10498998250,30700,30650,30700,30650,278
|
|
20240308,122200,10490475900,30650,30700,30700,30650,199
|
|
20240308,122100,10484370950,30700,30700,30700,30650,451
|
|
20240308,122000,10470540950,30650,30600,30700,30600,195
|
|
20240308,121900,10464563400,30650,30650,30650,30600,220
|
|
20240308,121800,10457822250,30650,30600,30650,30600,237
|
|
20240308,121700,10450562500,30650,30650,30700,30600,188
|
|
20240308,121600,10444797300,30650,30650,30650,30600,956
|
|
20240308,121500,10415500550,30650,30650,30700,30650,776
|
|
20240308,121400,10391715100,30700,30700,30700,30650,289
|
|
20240308,121300,10382851400,30650,30650,30700,30650,279
|
|
20240308,121200,10374298000,30700,30700,30700,30650,376
|
|
20240308,121100,10362769700,30650,30700,30700,30650,833
|
|
20240308,121000,10337235550,30650,30700,30700,30650,4553
|
|
20240308,120900,10197498650,30700,30700,30750,30700,699
|
|
20240308,120800,10176031000,30750,30700,30750,30700,146
|
|
20240308,120700,10171543200,30700,30750,30750,30700,345
|
|
20240308,120600,10160938150,30750,30700,30750,30700,251
|
|
20240308,120500,10153224200,30700,30700,30750,30700,406
|
|
20240308,120400,10140758150,30700,30700,30750,30700,962
|
|
20240308,120300,10111203250,30700,30800,30800,30700,1113
|
|
20240308,120200,10076979600,30750,30850,30850,30750,1109
|
|
20240308,120100,10042820200,30850,30800,30850,30800,176
|
|
20240308,120000,10037392250,30850,30800,30850,30800,689
|
|
20240308,115900,10016169350,30800,30850,30850,30800,1087
|
|
20240308,115800,9982684600,30800,30800,30850,30800,134
|
|
20240308,115700,9978556750,30800,30900,30900,30800,1411
|
|
20240308,115600,9935026550,30900,30850,30900,30850,305
|
|
20240308,115500,9925611650,30850,30900,30950,30850,1389
|
|
20240308,115400,9882690800,30900,30950,31000,30900,683
|
|
20240308,115300,9861565650,30950,31000,31050,30950,3839
|
|
20240308,115200,9742685700,31000,31050,31050,31000,298
|
|
20240308,115100,9733446450,31050,31050,31050,31000,402
|
|
20240308,115000,9720965650,31000,31000,31050,31000,84
|
|
20240308,114900,9718360550,31000,31000,31050,30950,2075
|
|
20240308,114800,9654088850,30950,31000,31000,30950,571
|
|
20240308,114700,9636390250,31050,31000,31050,31000,273
|
|
20240308,114600,9627925800,31050,31000,31050,31000,899
|
|
20240308,114500,9600045000,31000,31000,31050,31000,371
|
|
20240308,114400,9588542850,31050,31100,31100,31050,1378
|
|
20240308,114300,9545746300,31050,31100,31100,31050,550
|
|
20240308,114200,9528667850,31050,31100,31100,31050,89
|
|
20240308,114100,9525903750,31100,31100,31100,31050,632
|
|
20240308,114000,9506258900,31100,31150,31150,31100,945
|
|
20240308,113900,9476839750,31100,31100,31150,31100,317
|
|
20240308,113800,9466968050,31100,31100,31150,31100,1001
|
|
20240308,113700,9435833750,31150,31150,31150,31100,261
|
|
20240308,113600,9427704150,31150,31100,31150,31100,382
|
|
20240308,113500,9415816450,31100,31100,31150,31100,775
|
|
20240308,113400,9391709350,31100,31100,31150,31100,292
|
|
20240308,113300,9382620900,31100,31100,31150,31100,56
|
|
20240308,113200,9380878650,31150,31150,31150,31100,95
|
|
20240308,113100,9377920350,31150,31100,31150,31050,2356
|
|
20240308,113000,9304644150,31100,31100,31100,31050,288
|
|
20240308,112900,9295692850,31100,31100,31150,31100,801
|
|
20240308,112800,9270776750,31100,31100,31100,31050,872
|
|
20240308,112700,9243657800,31150,31150,31150,31100,519
|
|
20240308,112600,9227515650,31150,31150,31200,31100,470
|
|
20240308,112500,9212873100,31150,31150,31200,31150,187
|
|
20240308,112400,9207044250,31150,31150,31150,31100,2371
|
|
20240308,112300,9133196600,31100,31150,31150,31100,754
|
|
20240308,112200,9109732750,31150,31150,31150,31100,393
|
|
20240308,112100,9097493950,31150,31100,31150,31050,1157
|
|
20240308,112000,9061459100,31050,31050,31150,31050,9245
|
|
20240308,111900,8773939750,31050,31050,31100,31050,598
|
|
20240308,111800,8755363300,31050,31050,31100,31050,268
|
|
20240308,111700,8747040950,31100,31100,31100,31050,125
|
|
20240308,111600,8743155100,31050,31050,31100,31050,288
|
|
20240308,111500,8734206700,31050,31100,31100,31050,141
|
|
20240308,111400,8729827000,31050,31050,31050,31000,1870
|
|
20240308,111300,8671765300,31000,30950,31050,30950,3188
|
|
20240308,111200,8572937700,31000,31000,31000,30950,1843
|
|
20240308,111100,8515837450,31000,31000,31050,31000,1484
|
|
20240308,111000,8469828050,31000,31000,31050,31000,148
|
|
20240308,110900,8465237900,31000,31000,31050,31000,237
|
|
20240308,110800,8457885400,31050,31050,31050,31000,2889
|
|
20240308,110700,8368320750,31050,31050,31050,31000,176
|
|
20240308,110600,8362860850,31000,31000,31050,31000,316
|
|
20240308,110500,8353053800,31000,31000,31050,31000,108
|
|
20240308,110400,8349701600,31050,31000,31050,31000,399
|
|
20240308,110300,8337317850,31050,31050,31050,31000,1131
|
|
20240308,110200,8302204500,31000,31050,31050,31000,183
|
|
20240308,110100,8296523600,31050,31000,31050,31000,291
|
|
20240308,110000,8287497300,31000,31000,31050,30950,3487
|
|
20240308,105900,8179389350,30950,30950,31000,30900,1337
|
|
20240308,105800,8138005300,30950,30950,31000,30950,340
|
|
20240308,105700,8127481400,30950,30950,31000,30950,156
|
|
20240308,105600,8122649650,31000,30900,31000,30750,5866
|
|
20240308,105500,7941074100,30950,30900,30950,30900,1050
|
|
20240308,105400,7908619700,30900,30900,30950,30900,141
|
|
20240308,105300,7904257550,30900,30900,30950,30900,185
|
|
20240308,105200,7898533500,30900,30900,31000,30900,800
|
|
20240308,105100,7873775900,30900,30750,30950,30750,1802
|
|
20240308,105000,7818150700,30800,30750,30800,30750,348
|
|
20240308,104900,7807433500,30750,30750,30800,30750,1976
|
|
20240308,104800,7746596250,30750,30750,30800,30750,987
|
|
20240308,104700,7716236700,30750,30850,30850,30750,52
|
|
20240308,104600,7714636400,30800,30750,30850,30750,320
|
|
20240308,104500,7704785300,30750,30800,30850,30750,939
|
|
20240308,104400,7675898950,30800,30750,30800,30750,443
|
|
20240308,104300,7662254750,30750,30800,30850,30750,712
|
|
20240308,104200,7640317450,30750,30700,30800,30700,83
|
|
20240308,104100,7637765250,30750,30750,30800,30700,11535
|
|
20240308,104000,7283298050,30750,30800,30800,30750,428
|
|
20240308,103900,7270123650,30800,30800,30800,30800,74
|
|
20240308,103800,7267844450,30800,30800,30800,30800,186
|
|
20240308,103700,7262115650,30800,30800,30850,30800,334
|
|
20240308,103600,7251828350,30800,30800,30800,30800,1705
|
|
20240308,103500,7199314350,30800,30800,30800,30800,665
|
|
20240308,103400,7178832350,30850,30800,30850,30800,133
|
|
20240308,103300,7174734150,30800,30800,30850,30800,611
|
|
20240308,103200,7155911650,30800,30800,30800,30800,1028
|
|
20240308,103100,7124249250,30800,30850,30850,30800,131
|
|
20240308,103000,7120213050,30850,30800,30850,30800,359
|
|
20240308,102900,7109154500,30800,30850,30900,30800,406
|
|
20240308,102800,7096633000,30850,30900,30950,30850,1088
|
|
20240308,102700,7063042150,30900,30900,30900,30900,158
|
|
20240308,102600,7058159950,30900,30900,30900,30900,1229
|
|
20240308,102500,7020183850,30900,30900,30950,30900,88
|
|
20240308,102400,7017462950,30900,30900,30950,30900,258
|
|
20240308,102300,7009490200,30900,30950,30950,30900,2522
|
|
20240308,102200,6931442150,30950,31000,31000,30950,140
|
|
20240308,102100,6927109100,30950,30950,31000,30950,119
|
|
20240308,102000,6923426000,30950,30950,31000,30900,2114
|
|
20240308,101900,6857977800,30950,30950,31000,30950,309
|
|
20240308,101800,6848402350,31000,30950,31000,30950,326
|
|
20240308,101700,6838302300,30950,31050,31050,30950,1162
|
|
20240308,101600,6802283450,31000,31000,31050,31000,309
|
|
20240308,101500,6792691850,31000,31000,31050,31000,895
|
|
20240308,101400,6764910550,31050,31000,31050,31000,370
|
|
20240308,101300,6753433100,31050,31050,31100,31000,2144
|
|
20240308,101200,6686863150,31050,31050,31050,31000,906
|
|
20240308,101100,6658742550,31050,31000,31050,30950,824
|
|
20240308,101000,6633196750,31000,31050,31050,31000,1368
|
|
20240308,100900,6590724600,31050,30900,31050,30900,4783
|
|
20240308,100800,6442548700,30900,30850,30900,30850,762
|
|
20240308,100700,6419015900,30850,30800,30850,30800,1399
|
|
20240308,100600,6375900600,30800,30800,30800,30800,93
|
|
20240308,100500,6373036200,30850,30750,30850,30750,156
|
|
20240308,100400,6368232450,30750,30750,30850,30750,693
|
|
20240308,100300,6346919100,30750,30800,30850,30750,751
|
|
20240308,100200,6323769200,30750,30800,30850,30750,1999
|
|
20240308,100100,6262199850,30850,30900,30900,30850,1054
|
|
20240308,100000,6229676950,30900,30950,30950,30850,636
|
|
20240308,095900,6210009950,30900,30850,30950,30850,496
|
|
20240308,095800,6194668500,30850,30750,30900,30750,4789
|
|
20240308,095700,6046850950,30750,30850,30850,30750,1110
|
|
20240308,095600,6012668750,30850,30800,30850,30800,905
|
|
20240308,095500,5984787300,30800,30800,30850,30800,377
|
|
20240308,095400,5973173950,30800,30800,30850,30750,508
|
|
20240308,095300,5957526250,30850,30800,30850,30800,953
|
|
20240308,095200,5928136150,30800,30800,30850,30700,3191
|
|
20240308,095100,5830017300,30800,30800,30850,30750,3039
|
|
20240308,095000,5736436400,30800,30850,30850,30800,1728
|
|
20240308,094900,5683157900,30850,30900,30900,30850,1223
|
|
20240308,094800,5645394650,30900,30800,30950,30800,1355
|
|
20240308,094700,5603565400,30850,30850,30900,30850,914
|
|
20240308,094600,5575366750,30850,30950,30950,30850,2049
|
|
20240308,094500,5512035450,30950,31050,31050,30950,7443
|
|
20240308,094400,5281576250,31050,31100,31150,31000,4704
|
|
20240308,094300,5135455450,31150,31200,31200,31100,3744
|
|
20240308,094200,5018759450,31200,31100,31200,31050,6572
|
|
20240308,094100,4814084200,31100,31050,31100,31050,576
|
|
20240308,094000,4796195400,31050,31050,31050,31000,917
|
|
20240308,093900,4767739850,31050,31000,31050,31000,2640
|
|
20240308,093800,4685820800,31050,31050,31100,30950,4798
|
|
20240308,093700,4536901350,31050,30900,31150,30850,14227
|
|
20240308,093600,4095995000,30900,30800,30900,30800,2060
|
|
20240308,093500,4032426800,30800,30800,30800,30750,923
|
|
20240308,093400,4004007000,30800,30850,30850,30800,2800
|
|
20240308,093300,3917762650,30800,30850,30850,30800,2053
|
|
20240308,093200,3854431150,30900,30900,30900,30850,2939
|
|
20240308,093100,3763619250,30900,30800,30900,30800,653
|
|
20240308,093000,3743470000,30850,30850,30900,30800,2146
|
|
20240308,092900,3677265700,30900,30850,30900,30800,3314
|
|
20240308,092800,3575030200,30800,30750,30850,30750,5188
|
|
20240308,092700,3415145350,30800,30750,30850,30750,5005
|
|
20240308,092600,3261096450,30800,30650,30800,30650,5030
|
|
20240308,092500,3106313250,30650,30650,30750,30600,2478
|
|
20240308,092400,3030236950,30650,30650,30700,30600,1667
|
|
20240308,092300,2979109950,30650,30600,30650,30600,1143
|
|
20240308,092200,2944096300,30650,30650,30650,30600,472
|
|
20240308,092100,2929635050,30650,30550,30750,30550,4085
|
|
20240308,092000,2804359350,30600,30700,30700,30600,3394
|
|
20240308,091900,2700400150,30700,30600,30700,30600,2136
|
|
20240308,091800,2634985750,30600,30650,30700,30550,4931
|
|
20240308,091700,2483979500,30650,30650,30700,30600,2603
|
|
20240308,091600,2404205500,30650,30600,30750,30600,4349
|
|
20240308,091500,2270822250,30600,30550,30650,30550,2215
|
|
20240308,091400,2203012500,30550,30500,30550,30450,731
|
|
20240308,091300,2180711650,30550,30450,30550,30450,952
|
|
20240308,091200,2151667350,30450,30400,30550,30400,1510
|
|
20240308,091100,2105652250,30500,30550,30550,30400,8014
|
|
20240308,091000,1861369400,30550,30450,30550,30450,622
|
|
20240308,090900,1842408500,30550,30400,30550,30350,4926
|
|
20240308,090800,1692431550,30400,30400,30450,30350,1438
|
|
20240308,090700,1648716550,30450,30500,30550,30350,2347
|
|
20240308,090600,1577256750,30450,30400,30550,30400,3854
|
|
20240308,090500,1459727850,30400,30400,30450,30350,3034
|
|
20240308,090400,1367488050,30400,30400,30500,30400,3078
|
|
20240308,090300,1273723150,30400,30550,30650,30400,5802
|
|
20240308,090200,1096702900,30550,30650,30700,30550,4932
|
|
20240308,090100,945844550,30650,30800,30950,30550,14876
|
|
20240308,090000,488158450,30850,30600,30850,30600,15519
|