651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,194700,8871562650,29750,29750,29750,29750,0
|
|
20240311,194600,8871562650,29750,29750,29750,29750,0
|
|
20240311,194500,8871562650,29750,29750,29750,29750,0
|
|
20240311,194400,8871562650,29750,29750,29750,29750,0
|
|
20240311,194300,8871562650,29750,29750,29750,29750,0
|
|
20240311,194200,8871562650,29750,29750,29750,29750,0
|
|
20240311,194100,8871562650,29750,29750,29750,29750,0
|
|
20240311,194000,8871562650,29750,29750,29750,29750,0
|
|
20240311,193900,8871562650,29750,29750,29750,29750,0
|
|
20240311,193800,8871562650,29750,29750,29750,29750,0
|
|
20240311,193700,8871562650,29750,29750,29750,29750,0
|
|
20240311,193600,8871562650,29750,29750,29750,29750,0
|
|
20240311,193500,8871562650,29750,29750,29750,29750,0
|
|
20240311,193400,8871562650,29750,29750,29750,29750,0
|
|
20240311,193300,8871562650,29750,29750,29750,29750,0
|
|
20240311,193200,8871562650,29750,29750,29750,29750,0
|
|
20240311,193100,8871562650,29750,29750,29750,29750,0
|
|
20240311,193000,8871562650,29750,29750,29750,29750,0
|
|
20240311,192900,8871562650,29750,29750,29750,29750,0
|
|
20240311,192800,8871562650,29750,29750,29750,29750,0
|
|
20240311,192700,8871562650,29750,29750,29750,29750,0
|
|
20240311,192600,8871562650,29750,29750,29750,29750,0
|
|
20240311,192500,8871562650,29750,29750,29750,29750,0
|
|
20240311,192400,8871562650,29750,29750,29750,29750,0
|
|
20240311,192300,8871562650,29750,29750,29750,29750,0
|
|
20240311,192200,8871562650,29750,29750,29750,29750,0
|
|
20240311,192100,8871562650,29750,29750,29750,29750,0
|
|
20240311,192000,8871562650,29750,29750,29750,29750,0
|
|
20240311,191900,8871562650,29750,29750,29750,29750,0
|
|
20240311,191800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,191700,8871562650,29750,29750,29750,29750,0
|
|
20240311,191600,8871562650,29750,29750,29750,29750,0
|
|
20240311,191500,8871562650,29750,29750,29750,29750,0
|
|
20240311,191400,8871562650,29750,29750,29750,29750,0
|
|
20240311,191300,8871562650,29750,29750,29750,29750,0
|
|
20240311,191200,8871562650,29750,29750,29750,29750,0
|
|
20240311,191100,8871562650,29750,29750,29750,29750,0
|
|
20240311,191000,8871562650,29750,29750,29750,29750,0
|
|
20240311,190900,8871562650,29750,29750,29750,29750,0
|
|
20240311,190800,8871562650,29750,29750,29750,29750,0
|
|
20240311,190700,8871562650,29750,29750,29750,29750,0
|
|
20240311,190600,8871562650,29750,29750,29750,29750,0
|
|
20240311,190500,8871562650,29750,29750,29750,29750,0
|
|
20240311,190400,8871562650,29750,29750,29750,29750,0
|
|
20240311,190300,8871562650,29750,29750,29750,29750,0
|
|
20240311,190200,8871562650,29750,29750,29750,29750,0
|
|
20240311,190100,8871562650,29750,29750,29750,29750,0
|
|
20240311,190000,8871562650,29750,29750,29750,29750,0
|
|
20240311,185900,8871562650,29750,29750,29750,29750,0
|
|
20240311,185800,8871562650,29750,29750,29750,29750,0
|
|
20240311,185700,8871562650,29750,29750,29750,29750,0
|
|
20240311,185600,8871562650,29750,29750,29750,29750,0
|
|
20240311,185500,8871562650,29750,29750,29750,29750,0
|
|
20240311,185400,8871562650,29750,29750,29750,29750,0
|
|
20240311,185300,8871562650,29750,29750,29750,29750,0
|
|
20240311,185200,8871562650,29750,29750,29750,29750,0
|
|
20240311,185100,8871562650,29750,29750,29750,29750,0
|
|
20240311,185000,8871562650,29750,29750,29750,29750,0
|
|
20240311,184900,8871562650,29750,29750,29750,29750,0
|
|
20240311,184800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,184700,8871562650,29750,29750,29750,29750,0
|
|
20240311,184600,8871562650,29750,29750,29750,29750,0
|
|
20240311,184500,8871562650,29750,29750,29750,29750,0
|
|
20240311,184400,8871562650,29750,29750,29750,29750,0
|
|
20240311,184300,8871562650,29750,29750,29750,29750,0
|
|
20240311,184200,8871562650,29750,29750,29750,29750,0
|
|
20240311,184100,8871562650,29750,29750,29750,29750,0
|
|
20240311,184000,8871562650,29750,29750,29750,29750,0
|
|
20240311,183900,8871562650,29750,29750,29750,29750,0
|
|
20240311,183800,8871562650,29750,29750,29750,29750,0
|
|
20240311,183700,8871562650,29750,29750,29750,29750,0
|
|
20240311,183600,8871562650,29750,29750,29750,29750,0
|
|
20240311,183500,8871562650,29750,29750,29750,29750,0
|
|
20240311,183400,8871562650,29750,29750,29750,29750,0
|
|
20240311,183300,8871562650,29750,29750,29750,29750,0
|
|
20240311,183200,8871562650,29750,29750,29750,29750,0
|
|
20240311,183100,8871562650,29750,29750,29750,29750,0
|
|
20240311,183000,8871562650,29750,29750,29750,29750,0
|
|
20240311,182900,8871562650,29750,29750,29750,29750,0
|
|
20240311,182800,8871562650,29750,29750,29750,29750,0
|
|
20240311,182700,8871562650,29750,29750,29750,29750,0
|
|
20240311,182600,8871562650,29750,29750,29750,29750,0
|
|
20240311,182500,8871562650,29750,29750,29750,29750,0
|
|
20240311,182400,8871562650,29750,29750,29750,29750,0
|
|
20240311,182300,8871562650,29750,29750,29750,29750,0
|
|
20240311,182200,8871562650,29750,29750,29750,29750,0
|
|
20240311,182100,8871562650,29750,29750,29750,29750,0
|
|
20240311,182000,8871562650,29750,29750,29750,29750,0
|
|
20240311,181900,8871562650,29750,29750,29750,29750,0
|
|
20240311,181800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,181700,8871562650,29750,29750,29750,29750,0
|
|
20240311,181600,8871562650,29750,29750,29750,29750,0
|
|
20240311,181500,8871562650,29750,29750,29750,29750,0
|
|
20240311,181400,8871562650,29750,29750,29750,29750,0
|
|
20240311,181300,8871562650,29750,29750,29750,29750,0
|
|
20240311,181200,8871562650,29750,29750,29750,29750,0
|
|
20240311,181100,8871562650,29750,29750,29750,29750,0
|
|
20240311,181000,8871562650,29750,29750,29750,29750,0
|
|
20240311,180900,8871562650,29750,29750,29750,29750,0
|
|
20240311,180800,8871562650,29750,29750,29750,29750,0
|
|
20240311,180700,8871562650,29750,29750,29750,29750,0
|
|
20240311,180600,8871562650,29750,29750,29750,29750,0
|
|
20240311,180500,8871562650,29750,29750,29750,29750,0
|
|
20240311,180400,8871562650,29750,29750,29750,29750,0
|
|
20240311,180300,8871562650,29750,29750,29750,29750,0
|
|
20240311,180200,8871562650,29750,29750,29750,29750,0
|
|
20240311,180100,8871562650,29750,29750,29750,29750,0
|
|
20240311,180000,8871562650,29750,29750,29750,29750,0
|
|
20240311,175900,8871562650,29750,29750,29750,29750,0
|
|
20240311,175800,8871562650,29750,29750,29750,29750,0
|
|
20240311,175700,8871562650,29750,29750,29750,29750,0
|
|
20240311,175600,8871562650,29750,29750,29750,29750,0
|
|
20240311,175500,8871562650,29750,29750,29750,29750,0
|
|
20240311,175400,8871562650,29750,29750,29750,29750,0
|
|
20240311,175300,8871562650,29750,29750,29750,29750,0
|
|
20240311,175200,8871562650,29750,29750,29750,29750,0
|
|
20240311,175100,8871562650,29750,29750,29750,29750,0
|
|
20240311,175000,8871562650,29750,29750,29750,29750,0
|
|
20240311,174900,8871562650,29750,29750,29750,29750,0
|
|
20240311,174800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,174700,8871562650,29750,29750,29750,29750,0
|
|
20240311,174600,8871562650,29750,29750,29750,29750,0
|
|
20240311,174500,8871562650,29750,29750,29750,29750,0
|
|
20240311,174400,8871562650,29750,29750,29750,29750,0
|
|
20240311,174300,8871562650,29750,29750,29750,29750,0
|
|
20240311,174200,8871562650,29750,29750,29750,29750,0
|
|
20240311,174100,8871562650,29750,29750,29750,29750,0
|
|
20240311,174000,8871562650,29750,29750,29750,29750,0
|
|
20240311,173900,8871562650,29750,29750,29750,29750,0
|
|
20240311,173800,8871562650,29750,29750,29750,29750,0
|
|
20240311,173700,8871562650,29750,29750,29750,29750,0
|
|
20240311,173600,8871562650,29750,29750,29750,29750,0
|
|
20240311,173500,8871562650,29750,29750,29750,29750,0
|
|
20240311,173400,8871562650,29750,29750,29750,29750,0
|
|
20240311,173300,8871562650,29750,29750,29750,29750,0
|
|
20240311,173200,8871562650,29750,29750,29750,29750,0
|
|
20240311,173100,8871562650,29750,29750,29750,29750,0
|
|
20240311,173000,8871562650,29750,29750,29750,29750,0
|
|
20240311,172900,8871562650,29750,29750,29750,29750,0
|
|
20240311,172800,8871562650,29750,29750,29750,29750,0
|
|
20240311,172700,8871562650,29750,29750,29750,29750,0
|
|
20240311,172600,8871562650,29750,29750,29750,29750,0
|
|
20240311,172500,8871562650,29750,29750,29750,29750,0
|
|
20240311,172400,8871562650,29750,29750,29750,29750,0
|
|
20240311,172300,8871562650,29750,29750,29750,29750,0
|
|
20240311,172200,8871562650,29750,29750,29750,29750,0
|
|
20240311,172100,8871562650,29750,29750,29750,29750,0
|
|
20240311,172000,8871562650,29750,29750,29750,29750,0
|
|
20240311,171900,8871562650,29750,29750,29750,29750,0
|
|
20240311,171800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,171700,8871562650,29750,29750,29750,29750,0
|
|
20240311,171600,8871562650,29750,29750,29750,29750,0
|
|
20240311,171500,8871562650,29750,29750,29750,29750,0
|
|
20240311,171400,8871562650,29750,29750,29750,29750,0
|
|
20240311,171300,8871562650,29750,29750,29750,29750,0
|
|
20240311,171200,8871562650,29750,29750,29750,29750,0
|
|
20240311,171100,8871562650,29750,29750,29750,29750,0
|
|
20240311,171000,8871562650,29750,29750,29750,29750,0
|
|
20240311,170900,8871562650,29750,29750,29750,29750,0
|
|
20240311,170800,8871562650,29750,29750,29750,29750,0
|
|
20240311,170700,8871562650,29750,29750,29750,29750,0
|
|
20240311,170600,8871562650,29750,29750,29750,29750,0
|
|
20240311,170500,8871562650,29750,29750,29750,29750,0
|
|
20240311,170400,8871562650,29750,29750,29750,29750,0
|
|
20240311,170300,8871562650,29750,29750,29750,29750,0
|
|
20240311,170200,8871562650,29750,29750,29750,29750,0
|
|
20240311,170100,8871562650,29750,29750,29750,29750,0
|
|
20240311,170000,8871562650,29750,29750,29750,29750,0
|
|
20240311,165900,8871562650,29750,29750,29750,29750,0
|
|
20240311,165800,8871562650,29750,29750,29750,29750,0
|
|
20240311,165700,8871562650,29750,29750,29750,29750,0
|
|
20240311,165600,8871562650,29750,29750,29750,29750,0
|
|
20240311,165500,8871562650,29750,29750,29750,29750,0
|
|
20240311,165400,8871562650,29750,29750,29750,29750,0
|
|
20240311,165300,8871562650,29750,29750,29750,29750,0
|
|
20240311,165200,8871562650,29750,29750,29750,29750,0
|
|
20240311,165100,8871562650,29750,29750,29750,29750,0
|
|
20240311,165000,8871562650,29750,29750,29750,29750,0
|
|
20240311,164900,8871562650,29750,29750,29750,29750,0
|
|
20240311,164800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,164700,8871562650,29750,29750,29750,29750,0
|
|
20240311,164600,8871562650,29750,29750,29750,29750,0
|
|
20240311,164500,8871562650,29750,29750,29750,29750,0
|
|
20240311,164400,8871562650,29750,29750,29750,29750,0
|
|
20240311,164300,8871562650,29750,29750,29750,29750,0
|
|
20240311,164200,8871562650,29750,29750,29750,29750,0
|
|
20240311,164100,8871562650,29750,29750,29750,29750,0
|
|
20240311,164000,8871562650,29750,29750,29750,29750,0
|
|
20240311,163900,8871562650,29750,29750,29750,29750,0
|
|
20240311,163800,8871562650,29750,29750,29750,29750,0
|
|
20240311,163700,8871562650,29750,29750,29750,29750,0
|
|
20240311,163600,8871562650,29750,29750,29750,29750,0
|
|
20240311,163500,8871562650,29750,29750,29750,29750,0
|
|
20240311,163400,8871562650,29750,29750,29750,29750,0
|
|
20240311,163300,8871562650,29750,29750,29750,29750,0
|
|
20240311,163200,8871562650,29750,29750,29750,29750,0
|
|
20240311,163100,8871562650,29750,29750,29750,29750,0
|
|
20240311,163000,8871562650,29750,29750,29750,29750,0
|
|
20240311,162900,8871562650,29750,29750,29750,29750,0
|
|
20240311,162800,8871562650,29750,29750,29750,29750,0
|
|
20240311,162700,8871562650,29750,29750,29750,29750,0
|
|
20240311,162600,8871562650,29750,29750,29750,29750,0
|
|
20240311,162500,8871562650,29750,29750,29750,29750,0
|
|
20240311,162400,8871562650,29750,29750,29750,29750,0
|
|
20240311,162300,8871562650,29750,29750,29750,29750,0
|
|
20240311,162200,8871562650,29750,29750,29750,29750,0
|
|
20240311,162100,8871562650,29750,29750,29750,29750,0
|
|
20240311,162000,8871562650,29750,29750,29750,29750,0
|
|
20240311,161900,8871562650,29750,29750,29750,29750,0
|
|
20240311,161800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,161700,8871562650,29750,29750,29750,29750,0
|
|
20240311,161600,8871562650,29750,29750,29750,29750,0
|
|
20240311,161500,8871562650,29750,29750,29750,29750,0
|
|
20240311,161400,8871562650,29750,29750,29750,29750,0
|
|
20240311,161300,8871562650,29750,29750,29750,29750,0
|
|
20240311,161200,8871562650,29750,29750,29750,29750,0
|
|
20240311,161100,8871562650,29750,29750,29750,29750,0
|
|
20240311,161000,8871562650,29750,29750,29750,29750,0
|
|
20240311,160900,8871562650,29750,29750,29750,29750,0
|
|
20240311,160800,8871562650,29750,29750,29750,29750,0
|
|
20240311,160700,8871562650,29750,29750,29750,29750,0
|
|
20240311,160600,8871562650,29750,29750,29750,29750,0
|
|
20240311,160500,8871562650,29750,29750,29750,29750,0
|
|
20240311,160400,8871562650,29750,29750,29750,29750,0
|
|
20240311,160300,8871562650,29750,29750,29750,29750,0
|
|
20240311,160200,8871562650,29750,29750,29750,29750,0
|
|
20240311,160100,8871562650,29750,29750,29750,29750,0
|
|
20240311,160000,8871562650,29750,29750,29750,29750,0
|
|
20240311,155900,8871562650,29750,29750,29750,29750,0
|
|
20240311,155800,8871562650,29750,29750,29750,29750,0
|
|
20240311,155700,8871562650,29750,29750,29750,29750,0
|
|
20240311,155600,8871562650,29750,29750,29750,29750,0
|
|
20240311,155500,8871562650,29750,29750,29750,29750,0
|
|
20240311,155400,8871562650,29750,29750,29750,29750,0
|
|
20240311,155300,8871562650,29750,29750,29750,29750,0
|
|
20240311,155200,8871562650,29750,29750,29750,29750,0
|
|
20240311,155100,8871562650,29750,29750,29750,29750,0
|
|
20240311,155000,8871562650,29750,29750,29750,29750,0
|
|
20240311,154900,8871562650,29750,29750,29750,29750,0
|
|
20240311,154800,8871562650,29750,29750,29750,29750,6051
|
|
20240311,154700,8871562650,29750,29750,29750,29750,0
|
|
20240311,154600,8871562650,29750,29750,29750,29750,0
|
|
20240311,154500,8871562650,29750,29750,29750,29750,0
|
|
20240311,154400,8871562650,29750,29750,29750,29750,0
|
|
20240311,154300,8871562650,29750,29750,29750,29750,0
|
|
20240311,154200,8871562650,29750,29750,29750,29750,0
|
|
20240311,154100,8871562650,29750,29750,29750,29750,0
|
|
20240311,154000,8871562650,29750,29750,29750,29750,0
|
|
20240311,153900,8871562650,29750,29750,29750,29750,0
|
|
20240311,153800,8871562650,29750,29750,29750,29750,0
|
|
20240311,153700,8871562650,29750,29750,29750,29750,0
|
|
20240311,153600,8871562650,29750,29750,29750,29750,0
|
|
20240311,153500,8871562650,29750,29750,29750,29750,0
|
|
20240311,153400,8871562650,29750,29750,29750,29750,0
|
|
20240311,153300,8871562650,29750,29750,29750,29750,0
|
|
20240311,153200,8871562650,29750,29750,29750,29750,0
|
|
20240311,153100,8871562650,29750,29750,29750,29750,0
|
|
20240311,153000,8871562650,29750,29750,29750,29750,6051
|
|
20240311,152900,8691545400,29750,29750,29750,29750,0
|
|
20240311,152800,8691545400,29750,29750,29750,29750,0
|
|
20240311,152700,8691545400,29750,29750,29750,29750,0
|
|
20240311,152600,8691545400,29750,29750,29750,29750,0
|
|
20240311,152500,8691545400,29750,29750,29750,29750,0
|
|
20240311,152400,8691545400,29750,29750,29750,29750,0
|
|
20240311,152300,8691545400,29750,29750,29750,29750,0
|
|
20240311,152200,8691545400,29750,29750,29750,29750,0
|
|
20240311,152100,8691545400,29750,29750,29750,29750,0
|
|
20240311,152000,8691545400,29750,29750,29750,29750,0
|
|
20240311,151900,8691545400,29750,29700,29750,29700,610
|
|
20240311,151800,8673420900,29750,29650,29750,29650,888
|
|
20240311,151700,8647069100,29700,29700,29750,29650,1235
|
|
20240311,151600,8610404500,29750,29700,29750,29700,711
|
|
20240311,151500,8589286550,29700,29700,29750,29650,1048
|
|
20240311,151400,8558161950,29700,29650,29700,29650,822
|
|
20240311,151300,8533784300,29650,29700,29700,29650,640
|
|
20240311,151200,8514789650,29700,29700,29750,29650,1079
|
|
20240311,151100,8482760250,29650,29650,29750,29650,1005
|
|
20240311,151000,8452918950,29650,29700,29750,29650,1597
|
|
20240311,150900,8405531000,29650,29700,29750,29650,877
|
|
20240311,150800,8379487500,29650,29650,29750,29650,1753
|
|
20240311,150700,8327470350,29650,29700,29700,29650,1407
|
|
20240311,150600,8285743600,29700,29700,29700,29650,1395
|
|
20240311,150500,8244349850,29700,29700,29700,29650,1259
|
|
20240311,150400,8206970700,29700,29700,29750,29700,1668
|
|
20240311,150300,8157430600,29700,29700,29750,29700,1362
|
|
20240311,150200,8116963450,29750,29750,29750,29700,688
|
|
20240311,150100,8096526700,29750,29700,29750,29700,777
|
|
20240311,150000,8073444600,29700,29650,29700,29650,1069
|
|
20240311,145900,8041697950,29700,29650,29700,29650,1071
|
|
20240311,145800,8009933100,29700,29700,29700,29650,1237
|
|
20240311,145700,7973239300,29700,29700,29750,29700,1035
|
|
20240311,145600,7942499450,29700,29650,29700,29650,1252
|
|
20240311,145500,7905345850,29650,29700,29750,29650,2692
|
|
20240311,145400,7825377750,29700,29700,29750,29700,1372
|
|
20240311,145300,7784626850,29750,29700,29750,29700,1169
|
|
20240311,145200,7749907000,29700,29700,29700,29700,824
|
|
20240311,145100,7725434200,29700,29750,29750,29700,1305
|
|
20240311,145000,7686658050,29750,29750,29750,29700,842
|
|
20240311,144900,7661624500,29750,29700,29750,29700,879
|
|
20240311,144800,7635478400,29750,29750,29750,29750,1368
|
|
20240311,144700,7594780400,29750,29700,29800,29700,1649
|
|
20240311,144600,7545757550,29700,29700,29800,29700,1075
|
|
20240311,144500,7513826800,29750,29800,29800,29700,832
|
|
20240311,144400,7489113850,29700,29750,29800,29650,2059
|
|
20240311,144300,7427912300,29700,29700,29700,29650,1586
|
|
20240311,144200,7380831500,29700,29700,29750,29700,161
|
|
20240311,144100,7376049100,29700,29700,29750,29700,183
|
|
20240311,144000,7370613350,29700,29700,29700,29700,427
|
|
20240311,143900,7357931450,29700,29700,29800,29650,4638
|
|
20240311,143800,7220325300,29700,29700,29750,29700,884
|
|
20240311,143700,7194038700,29700,29750,29800,29700,3157
|
|
20240311,143600,7100242900,29750,29750,29800,29750,214
|
|
20240311,143500,7093875900,29750,29750,29800,29750,3278
|
|
20240311,143400,6996354400,29750,29800,29800,29750,208
|
|
20240311,143300,6990165900,29800,29800,29800,29750,931
|
|
20240311,143200,6962424450,29800,29800,29850,29800,852
|
|
20240311,143100,6936999850,29800,29800,29800,29800,204
|
|
20240311,143000,6930920650,29800,29850,29850,29800,2429
|
|
20240311,142900,6858535150,29850,29800,29850,29800,334
|
|
20240311,142800,6848578800,29800,29800,29800,29800,134
|
|
20240311,142700,6844585600,29800,29800,29850,29800,214
|
|
20240311,142600,6838208250,29800,29750,29800,29750,149
|
|
20240311,142500,6833768200,29800,29800,29800,29750,1090
|
|
20240311,142400,6801294450,29800,29800,29800,29800,179
|
|
20240311,142300,6795960250,29800,29800,29800,29800,402
|
|
20240311,142200,6783980650,29800,29750,29850,29750,426
|
|
20240311,142100,6771287250,29750,29700,29800,29700,581
|
|
20240311,142000,6753999700,29750,29750,29750,29700,458
|
|
20240311,141900,6740379000,29750,29700,29800,29700,508
|
|
20240311,141800,6725258200,29750,29750,29750,29700,381
|
|
20240311,141700,6713942150,29700,29700,29750,29700,892
|
|
20240311,141600,6687417550,29750,29700,29750,29700,405
|
|
20240311,141500,6675378650,29700,29700,29750,29700,211
|
|
20240311,141400,6669110450,29700,29700,29750,29700,243
|
|
20240311,141300,6661891450,29750,29700,29750,29700,240
|
|
20240311,141200,6654759850,29700,29700,29750,29700,143
|
|
20240311,141100,6650512350,29700,29700,29750,29700,224
|
|
20240311,141000,6643858800,29700,29700,29700,29700,209
|
|
20240311,140900,6637651500,29750,29700,29750,29700,682
|
|
20240311,140800,6617395850,29700,29700,29750,29700,330
|
|
20240311,140700,6607594600,29700,29650,29750,29650,273
|
|
20240311,140600,6599489600,29650,29650,29700,29650,1087
|
|
20240311,140500,6567215250,29650,29650,29650,29650,184
|
|
20240311,140400,6561759650,29650,29650,29650,29650,242
|
|
20240311,140300,6554584350,29650,29650,29650,29600,699
|
|
20240311,140200,6533864100,29600,29650,29650,29600,300
|
|
20240311,140100,6524978650,29650,29600,29650,29600,368
|
|
20240311,140000,6514078750,29600,29650,29650,29600,699
|
|
20240311,135900,6493384550,29600,29600,29650,29600,244
|
|
20240311,135800,6486160200,29600,29600,29650,29600,257
|
|
20240311,135700,6478548750,29600,29650,29650,29600,163
|
|
20240311,135600,6473723500,29650,29650,29650,29600,319
|
|
20240311,135500,6464269900,29600,29600,29650,29600,194
|
|
20240311,135400,6458526400,29650,29650,29700,29600,631
|
|
20240311,135300,6439819850,29650,29650,29650,29650,1910
|
|
20240311,135200,6383188350,29650,29650,29700,29650,214
|
|
20240311,135100,6376841650,29650,29700,29700,29650,189
|
|
20240311,135000,6371234750,29650,29650,29700,29650,199
|
|
20240311,134900,6365334150,29650,29650,29700,29650,184
|
|
20240311,134800,6359876400,29650,29650,29650,29650,570
|
|
20240311,134700,6342975900,29650,29650,29700,29650,258
|
|
20240311,134600,6335324600,29650,29650,29700,29650,187
|
|
20240311,134500,6329778950,29700,29650,29700,29650,234
|
|
20240311,134400,6322839250,29650,29650,29700,29650,208
|
|
20240311,134300,6316669200,29700,29650,29700,29650,197
|
|
20240311,134200,6310825350,29650,29700,29700,29650,161
|
|
20240311,134100,6306049300,29700,29650,29750,29650,204
|
|
20240311,134000,6299994400,29700,29650,29700,29650,309
|
|
20240311,133900,6290828800,29650,29650,29650,29650,192
|
|
20240311,133800,6285136000,29650,29650,29700,29650,493
|
|
20240311,133700,6270501300,29700,29700,29700,29650,172
|
|
20240311,133600,6265399650,29650,29700,29700,29650,521
|
|
20240311,133500,6249941950,29700,29700,29700,29650,1170
|
|
20240311,133400,6215198250,29700,29650,29700,29650,875
|
|
20240311,133300,6189243400,29700,29650,29700,29650,216
|
|
20240311,133200,6182835450,29650,29700,29700,29650,149
|
|
20240311,133100,6178415950,29650,29650,29700,29650,234
|
|
20240311,133000,6171476300,29700,29700,29700,29650,290
|
|
20240311,132900,6162872850,29700,29700,29750,29650,319
|
|
20240311,132800,6153397050,29650,29700,29700,29650,1846
|
|
20240311,132700,6098599200,29700,29700,29750,29700,170
|
|
20240311,132600,6093548550,29700,29700,29750,29700,205
|
|
20240311,132500,6087458450,29700,29700,29750,29700,299
|
|
20240311,132400,6078574200,29750,29700,29750,29700,186
|
|
20240311,132300,6073048350,29700,29700,29750,29650,257
|
|
20240311,132200,6065416300,29650,29700,29750,29650,541
|
|
20240311,132100,6049363000,29650,29650,29700,29650,1956
|
|
20240311,132000,5991276550,29650,29650,29700,29650,172
|
|
20240311,131900,5986174650,29650,29650,29650,29650,482
|
|
20240311,131800,5971883350,29650,29700,29700,29650,231
|
|
20240311,131700,5965030150,29700,29700,29700,29650,405
|
|
20240311,131600,5953020150,29650,29650,29700,29650,479
|
|
20240311,131500,5938814800,29650,29650,29700,29650,165
|
|
20240311,131400,5933920650,29650,29700,29700,29650,2936
|
|
20240311,131300,5846721550,29700,29750,29750,29700,306
|
|
20240311,131200,5837627900,29750,29700,29750,29700,451
|
|
20240311,131100,5824219550,29700,29700,29750,29700,348
|
|
20240311,131000,5813880650,29700,29700,29750,29700,661
|
|
20240311,130900,5794248200,29750,29700,29750,29700,298
|
|
20240311,130800,5785394000,29700,29700,29750,29700,465
|
|
20240311,130700,5771581800,29700,29700,29750,29700,299
|
|
20240311,130600,5762701250,29750,29700,29750,29700,306
|
|
20240311,130500,5753603500,29700,29700,29750,29700,83
|
|
20240311,130400,5751138250,29700,29750,29750,29700,329
|
|
20240311,130300,5741363650,29750,29700,29750,29700,70
|
|
20240311,130200,5739283150,29700,29750,29750,29700,1488
|
|
20240311,130100,5695018300,29750,29750,29800,29700,621
|
|
20240311,130000,5676545500,29750,29750,29750,29700,38
|
|
20240311,125900,5675416750,29700,29700,29750,29700,108
|
|
20240311,125800,5672207450,29750,29700,29750,29700,78
|
|
20240311,125700,5669889050,29700,29750,29750,29700,285
|
|
20240311,125600,5661421450,29750,29700,29750,29700,5047
|
|
20240311,125500,5511525500,29750,29750,29800,29700,5191
|
|
20240311,125400,5357121850,29750,29750,29800,29750,93
|
|
20240311,125300,5354353400,29750,29800,29800,29750,160
|
|
20240311,125200,5349586450,29800,29800,29800,29750,178
|
|
20240311,125100,5344287400,29800,29750,29800,29750,72
|
|
20240311,125000,5342143550,29800,29800,29800,29750,110
|
|
20240311,124900,5338867900,29800,29800,29800,29800,31
|
|
20240311,124800,5337944100,29750,29750,29800,29750,103
|
|
20240311,124700,5334878100,29750,29750,29800,29750,235
|
|
20240311,124600,5327885300,29800,29800,29800,29750,126
|
|
20240311,124500,5324133100,29800,29800,29800,29750,320
|
|
20240311,124400,5314603500,29800,29800,29800,29750,235
|
|
20240311,124300,5307608050,29800,29750,29800,29750,99
|
|
20240311,124200,5304660350,29750,29750,29800,29750,188
|
|
20240311,124100,5299064050,29750,29750,29800,29750,123
|
|
20240311,124000,5295403150,29800,29750,29800,29750,56
|
|
20240311,123900,5293735600,29800,29750,29800,29750,56
|
|
20240311,123800,5292067850,29800,29800,29800,29750,288
|
|
20240311,123700,5283489200,29800,29850,29850,29800,160
|
|
20240311,123600,5278718500,29850,29850,29850,29850,32
|
|
20240311,123500,5277763300,29800,29850,29850,29800,80
|
|
20240311,123400,5275377800,29850,29800,29850,29800,136
|
|
20240311,123300,5271322800,29850,29800,29850,29800,103
|
|
20240311,123200,5268252400,29800,29750,29800,29750,514
|
|
20240311,123100,5252937800,29750,29750,29800,29750,326
|
|
20240311,123000,5243239200,29750,29750,29800,29750,793
|
|
20240311,122900,5219645900,29750,29750,29750,29750,105
|
|
20240311,122800,5216522150,29800,29800,29800,29750,303
|
|
20240311,122700,5207493800,29850,29850,29850,29850,65
|
|
20240311,122600,5205553550,29800,29800,29800,29800,120
|
|
20240311,122500,5201977550,29850,29800,29850,29800,108
|
|
20240311,122400,5198756050,29800,29800,29800,29800,71
|
|
20240311,122300,5196640250,29800,29800,29850,29800,135
|
|
20240311,122200,5192615700,29800,29800,29800,29800,52
|
|
20240311,122100,5191066100,29850,29850,29850,29800,80
|
|
20240311,122000,5188679900,29800,29850,29850,29800,395
|
|
20240311,121900,5176907300,29850,29750,29850,29750,323
|
|
20240311,121800,5167271850,29800,29850,29850,29800,359
|
|
20240311,121700,5156572100,29800,29800,29800,29800,139
|
|
20240311,121600,5152429900,29800,29800,29850,29800,89
|
|
20240311,121500,5149776100,29850,29800,29850,29800,74
|
|
20240311,121400,5147568800,29850,29800,29850,29800,612
|
|
20240311,121300,5129303450,29800,29800,29800,29800,84
|
|
20240311,121200,5126800250,29850,29800,29850,29800,113
|
|
20240311,121100,5123431250,29800,29850,29850,29800,97
|
|
20240311,121000,5120539100,29800,29800,29800,29800,126
|
|
20240311,120900,5116784300,29800,29850,29850,29800,109
|
|
20240311,120800,5113534500,29800,29800,29800,29800,140
|
|
20240311,120700,5109362500,29800,29800,29850,29750,130
|
|
20240311,120600,5105488950,29800,29750,29800,29750,238
|
|
20240311,120500,5098400200,29800,29750,29800,29750,69
|
|
20240311,120400,5096345800,29800,29800,29800,29750,86
|
|
20240311,120300,5093784700,29800,29750,29800,29750,638
|
|
20240311,120200,5074802050,29750,29800,29850,29750,593
|
|
20240311,120100,5057148150,29800,29800,29800,29800,54
|
|
20240311,120000,5055538950,29800,29800,29850,29800,314
|
|
20240311,115900,5046180100,29800,29800,29800,29800,135
|
|
20240311,115800,5042157100,29850,29800,29850,29800,60
|
|
20240311,115700,5040367500,29800,29800,29800,29800,68
|
|
20240311,115600,5038341100,29800,29800,29800,29750,136
|
|
20240311,115500,5034289800,29800,29800,29850,29800,275
|
|
20240311,115400,5026093200,29800,29800,29800,29800,58
|
|
20240311,115300,5024364800,29800,29800,29850,29800,198
|
|
20240311,115200,5018460700,29800,29800,29850,29800,200
|
|
20240311,115100,5012499700,29800,29800,29850,29800,95
|
|
20240311,115000,5009667100,29800,29800,29800,29800,103
|
|
20240311,114900,5006597700,29800,29800,29850,29800,480
|
|
20240311,114800,4992292150,29800,29850,29850,29800,195
|
|
20240311,114700,4986480600,29800,29800,29850,29800,186
|
|
20240311,114600,4980936100,29800,29800,29850,29800,91
|
|
20240311,114500,4978220750,29800,29800,29850,29800,109
|
|
20240311,114400,4974970950,29850,29850,29900,29850,624
|
|
20240311,114300,4956342950,29850,29850,29900,29850,175
|
|
20240311,114200,4951117300,29900,29900,29900,29850,49
|
|
20240311,114100,4949652600,29850,29900,29900,29850,162
|
|
20240311,114000,4944810350,29850,29850,29900,29850,166
|
|
20240311,113900,4939853500,29850,29900,29900,29850,51
|
|
20240311,113800,4938329550,29850,29850,29900,29850,170
|
|
20240311,113700,4933252600,29850,29900,29900,29850,151
|
|
20240311,113600,4928738700,29850,29850,29850,29850,69
|
|
20240311,113500,4926679050,29850,29850,29900,29850,243
|
|
20240311,113400,4919421100,29850,29900,29900,29850,485
|
|
20240311,113300,4904921150,29950,29900,29950,29900,189
|
|
20240311,113200,4899264850,29900,29850,29900,29850,331
|
|
20240311,113100,4889368900,29900,29850,29900,29850,148
|
|
20240311,113000,4884949250,29900,29900,29900,29850,135
|
|
20240311,112900,4880915500,29850,29850,29850,29800,802
|
|
20240311,112800,4856978050,29850,29800,29850,29800,170
|
|
20240311,112700,4851905450,29800,29800,29800,29800,72
|
|
20240311,112600,4849759850,29800,29800,29850,29800,130
|
|
20240311,112500,4845884250,29800,29800,29800,29800,122
|
|
20240311,112400,4842248650,29800,29800,29850,29800,200
|
|
20240311,112300,4836285000,29800,29800,29850,29800,125
|
|
20240311,112200,4832558150,29850,29800,29850,29800,94
|
|
20240311,112100,4829755400,29800,29850,29850,29800,125
|
|
20240311,112000,4826027300,29800,29850,29850,29800,222
|
|
20240311,111900,4819405550,29800,29850,29850,29800,235
|
|
20240311,111800,4812395850,29800,29850,29850,29800,276
|
|
20240311,111700,4804167550,29850,29800,29850,29800,85
|
|
20240311,111600,4801632700,29800,29850,29850,29800,177
|
|
20240311,111500,4796356150,29850,29800,29850,29800,246
|
|
20240311,111400,4789013800,29800,29850,29850,29800,143
|
|
20240311,111300,4784747550,29800,29800,29850,29800,75
|
|
20240311,111200,4782510800,29800,29800,29850,29800,849
|
|
20240311,111100,4757208950,29850,29850,29850,29800,293
|
|
20240311,111000,4748475800,29850,29800,29850,29800,190
|
|
20240311,110900,4742807150,29800,29800,29800,29750,573
|
|
20240311,110800,4725740000,29800,29800,29850,29750,90
|
|
20240311,110700,4723056550,29800,29750,29800,29750,90
|
|
20240311,110600,4720378850,29850,29800,29850,29800,387
|
|
20240311,110500,4708844600,29800,29800,29800,29800,67
|
|
20240311,110400,4706848000,29800,29750,29800,29750,129
|
|
20240311,110300,4703006250,29750,29800,29800,29750,639
|
|
20240311,110200,4683967700,29750,29750,29800,29750,188
|
|
20240311,110100,4678374650,29800,29850,29850,29750,1000
|
|
20240311,110000,4648573450,29800,29800,29850,29800,525
|
|
20240311,105900,4632924700,29800,29850,29900,29800,333
|
|
20240311,105800,4622983550,29850,29850,29900,29850,582
|
|
20240311,105700,4605610600,29900,29850,29900,29850,189
|
|
20240311,105600,4599967350,29850,29900,29900,29850,92
|
|
20240311,105500,4597218050,29850,29850,29900,29850,376
|
|
20240311,105400,4585990150,29850,29850,29900,29850,188
|
|
20240311,105300,4580370900,29900,29900,29900,29850,196
|
|
20240311,105200,4574512450,29950,29900,29950,29850,190
|
|
20240311,105100,4568830550,29900,29950,29950,29900,283
|
|
20240311,105000,4560368500,29950,29900,29950,29850,113
|
|
20240311,104900,4556989350,29850,29900,29900,29850,261
|
|
20240311,104800,4549190250,29900,29900,29950,29900,356
|
|
20240311,104700,4538541100,29900,29850,29900,29850,374
|
|
20240311,104600,4527358900,29850,29800,29850,29800,579
|
|
20240311,104500,4510077550,29850,29800,29850,29800,168
|
|
20240311,104400,4505066600,29850,29850,29850,29800,75
|
|
20240311,104300,4502830950,29850,29800,29850,29800,140
|
|
20240311,104200,4498654150,29800,29800,29850,29800,426
|
|
20240311,104100,4485959100,29800,29850,29850,29800,227
|
|
20240311,104000,4479191150,29850,29850,29900,29850,766
|
|
20240311,103900,4456324350,29850,29800,29850,29800,167
|
|
20240311,103800,4451342050,29800,29850,29900,29800,316
|
|
20240311,103700,4441910950,29850,29900,29900,29850,99
|
|
20240311,103600,4438954200,29900,29850,29900,29850,100
|
|
20240311,103500,4435966850,29900,29900,29900,29850,162
|
|
20240311,103400,4431130850,29900,29800,29900,29800,1609
|
|
20240311,103300,4383104950,29800,29850,29850,29750,629
|
|
20240311,103200,4364374150,29850,29800,29850,29800,85
|
|
20240311,103100,4361839000,29800,29800,29850,29750,409
|
|
20240311,103000,4349649200,29800,29800,29850,29800,27
|
|
20240311,102900,4348844100,29800,29800,29850,29800,171
|
|
20240311,102800,4343748050,29800,29800,29800,29800,159
|
|
20240311,102700,4339009850,29850,29700,29850,29700,40
|
|
20240311,102600,4337817700,29700,29800,29800,29700,1080
|
|
20240311,102500,4305638600,29800,29800,29800,29750,168
|
|
20240311,102400,4300634350,29750,29700,29750,29700,212
|
|
20240311,102300,4294329300,29750,29750,29750,29700,281
|
|
20240311,102200,4285971150,29750,29750,29800,29750,486
|
|
20240311,102100,4271510950,29750,29800,29800,29750,422
|
|
20240311,102000,4258955450,29750,29750,29800,29750,134
|
|
20240311,101900,4254965800,29750,29750,29750,29750,239
|
|
20240311,101800,4247855550,29750,29700,29850,29700,1175
|
|
20240311,101700,4212896250,29700,29700,29700,29700,59
|
|
20240311,101600,4211143950,29750,29700,29750,29700,343
|
|
20240311,101500,4200955200,29750,29750,29750,29700,1775
|
|
20240311,101400,4148235950,29700,29700,29750,29700,425
|
|
20240311,101300,4135610950,29700,29700,29750,29700,271
|
|
20240311,101200,4127555650,29700,29700,29750,29700,382
|
|
20240311,101100,4116210200,29700,29750,29750,29700,327
|
|
20240311,101000,4106494200,29700,29700,29750,29700,406
|
|
20240311,100900,4094420700,29700,29750,29750,29700,82
|
|
20240311,100800,4091982850,29750,29750,29750,29700,186
|
|
20240311,100700,4086455950,29750,29750,29750,29700,256
|
|
20240311,100600,4078851300,29750,29750,29750,29700,60
|
|
20240311,100500,4077067300,29750,29700,29750,29700,111
|
|
20240311,100400,4073768600,29750,29750,29750,29650,635
|
|
20240311,100300,4054909350,29750,29750,29750,29650,781
|
|
20240311,100200,4031720900,29700,29700,29750,29700,230
|
|
20240311,100100,4024887550,29700,29700,29700,29700,358
|
|
20240311,100000,4014254950,29700,29700,29750,29700,882
|
|
20240311,095900,3988057950,29700,29700,29750,29700,272
|
|
20240311,095800,3979975400,29800,29750,30050,29700,6148
|
|
20240311,095700,3796008400,29750,29650,29750,29650,2088
|
|
20240311,095600,3734018500,29650,29650,29700,29650,197
|
|
20240311,095500,3728176200,29650,29650,29700,29600,6033
|
|
20240311,095400,3549299350,29650,29650,29700,29650,232
|
|
20240311,095300,3542416100,29650,29650,29700,29650,408
|
|
20240311,095200,3530310300,29700,29750,29750,29700,271
|
|
20240311,095100,3522259900,29700,29700,29750,29700,2797
|
|
20240311,095000,3439182650,29700,29800,29800,29700,1719
|
|
20240311,094900,3388041550,29750,29750,29800,29750,64
|
|
20240311,094800,3386135150,29800,29850,29850,29750,1153
|
|
20240311,094700,3351798900,29800,29850,29950,29800,1802
|
|
20240311,094600,3297969500,29850,29800,29900,29800,720
|
|
20240311,094500,3276497800,29800,29800,29900,29800,1886
|
|
20240311,094400,3220282900,29800,29750,29900,29750,489
|
|
20240311,094300,3205721450,29800,29750,29800,29750,430
|
|
20240311,094200,3192911650,29800,29750,29800,29750,97
|
|
20240311,094100,3190022300,29750,29750,29800,29700,869
|
|
20240311,094000,3164172500,29700,29700,29700,29700,1164
|
|
20240311,093900,3129601700,29750,29650,29750,29650,719
|
|
20240311,093800,3108246800,29650,29700,29700,29650,434
|
|
20240311,093700,3095378450,29650,29750,29750,29650,1844
|
|
20240311,093600,3040614100,29700,29700,29700,29700,241
|
|
20240311,093500,3033456400,29700,29750,29800,29700,2019
|
|
20240311,093400,2973406050,29800,29800,29850,29800,1889
|
|
20240311,093300,2917109700,29800,29800,29850,29800,242
|
|
20240311,093200,2909889650,29850,29900,29900,29800,811
|
|
20240311,093100,2885680800,29850,29900,29900,29800,587
|
|
20240311,093000,2868159250,29850,29900,29950,29800,602
|
|
20240311,092900,2850162700,29800,29800,29850,29800,915
|
|
20240311,092800,2822869050,29800,29750,29850,29750,4874
|
|
20240311,092700,2677624400,29750,29800,29800,29750,670
|
|
20240311,092600,2657690750,29750,29700,29750,29700,278
|
|
20240311,092500,2649427800,29700,29650,29750,29650,1020
|
|
20240311,092400,2619153750,29650,29650,29700,29600,414
|
|
20240311,092300,2606884550,29650,29650,29700,29600,3669
|
|
20240311,092200,2498130050,29650,29650,29650,29600,2631
|
|
20240311,092100,2420136800,29650,29600,29700,29600,2032
|
|
20240311,092000,2359889000,29600,29600,29650,29600,1012
|
|
20240311,091900,2329923500,29600,29700,29800,29600,7470
|
|
20240311,091800,2108375000,29750,29750,29750,29700,1235
|
|
20240311,091700,2071667350,29750,29750,29750,29700,2641
|
|
20240311,091600,1993211500,29750,29700,29800,29700,1029
|
|
20240311,091500,1962614000,29700,29800,29800,29700,2708
|
|
20240311,091400,1882068300,29800,29700,29800,29700,1473
|
|
20240311,091300,1838301900,29700,29750,29800,29700,3256
|
|
20240311,091200,1741440200,29750,29750,29850,29750,801
|
|
20240311,091100,1717587650,29800,29750,29800,29750,1046
|
|
20240311,091000,1686451250,29750,29800,29850,29750,1074
|
|
20240311,090900,1654472750,29800,29800,29900,29800,4481
|
|
20240311,090800,1520803800,29800,29750,29850,29750,1474
|
|
20240311,090700,1476884900,29800,29650,29800,29650,3424
|
|
20240311,090600,1375058950,29650,29600,29700,29600,2334
|
|
20240311,090500,1305789900,29650,29650,29700,29600,3701
|
|
20240311,090400,1196073700,29650,29700,29750,29600,7062
|
|
20240311,090300,986408500,29700,29700,29800,29700,3769
|
|
20240311,090200,874370700,29750,29800,29850,29700,4498
|
|
20240311,090100,740467300,29850,29850,29900,29600,8835
|
|
20240311,090000,477569500,29850,30200,30200,29800,15403
|