588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,184400,9588500800,38100,38100,38100,38100,0
|
|
20240319,184300,9588500800,38100,38100,38100,38100,0
|
|
20240319,184200,9588500800,38100,38100,38100,38100,0
|
|
20240319,184100,9588500800,38100,38100,38100,38100,0
|
|
20240319,184000,9588500800,38100,38100,38100,38100,0
|
|
20240319,183900,9588500800,38100,38100,38100,38100,0
|
|
20240319,183800,9588500800,38100,38100,38100,38100,0
|
|
20240319,183700,9588500800,38100,38100,38100,38100,0
|
|
20240319,183600,9588500800,38100,38100,38100,38100,0
|
|
20240319,183500,9588500800,38100,38100,38100,38100,0
|
|
20240319,183400,9588500800,38100,38100,38100,38100,0
|
|
20240319,183300,9588500800,38100,38100,38100,38100,0
|
|
20240319,183200,9588500800,38100,38100,38100,38100,0
|
|
20240319,183100,9588500800,38100,38100,38100,38100,0
|
|
20240319,183000,9588500800,38100,38100,38100,38100,0
|
|
20240319,182900,9588500800,38100,38100,38100,38100,0
|
|
20240319,182800,9588500800,38100,38100,38100,38100,0
|
|
20240319,182700,9588500800,38100,38100,38100,38100,0
|
|
20240319,182600,9588500800,38100,38100,38100,38100,0
|
|
20240319,182500,9588500800,38100,38100,38100,38100,0
|
|
20240319,182400,9588500800,38100,38100,38100,38100,0
|
|
20240319,182300,9588500800,38100,38100,38100,38100,0
|
|
20240319,182200,9588500800,38100,38100,38100,38100,0
|
|
20240319,182100,9588500800,38100,38100,38100,38100,0
|
|
20240319,182000,9588500800,38100,38100,38100,38100,0
|
|
20240319,181900,9588500800,38100,38100,38100,38100,0
|
|
20240319,181800,9588500800,38100,38100,38100,38100,0
|
|
20240319,181700,9588500800,38100,38100,38100,38100,0
|
|
20240319,181600,9588500800,38100,38100,38100,38100,0
|
|
20240319,181500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,181400,9588500800,38100,38100,38100,38100,0
|
|
20240319,181300,9588500800,38100,38100,38100,38100,0
|
|
20240319,181200,9588500800,38100,38100,38100,38100,0
|
|
20240319,181100,9588500800,38100,38100,38100,38100,0
|
|
20240319,181000,9588500800,38100,38100,38100,38100,0
|
|
20240319,180900,9588500800,38100,38100,38100,38100,0
|
|
20240319,180800,9588500800,38100,38100,38100,38100,0
|
|
20240319,180700,9588500800,38100,38100,38100,38100,0
|
|
20240319,180600,9588500800,38100,38100,38100,38100,0
|
|
20240319,180500,9588500800,38100,38100,38100,38100,0
|
|
20240319,180400,9588500800,38100,38100,38100,38100,0
|
|
20240319,180300,9588500800,38100,38100,38100,38100,0
|
|
20240319,180200,9588500800,38100,38100,38100,38100,0
|
|
20240319,180100,9588500800,38100,38100,38100,38100,0
|
|
20240319,180000,9588500800,38100,38100,38100,38100,0
|
|
20240319,175900,9588500800,38100,38100,38100,38100,0
|
|
20240319,175800,9588500800,38100,38100,38100,38100,0
|
|
20240319,175700,9588500800,38100,38100,38100,38100,0
|
|
20240319,175600,9588500800,38100,38100,38100,38100,0
|
|
20240319,175500,9588500800,38100,38100,38100,38100,0
|
|
20240319,175400,9588500800,38100,38100,38100,38100,0
|
|
20240319,175300,9588500800,38100,38100,38100,38100,0
|
|
20240319,175200,9588500800,38100,38100,38100,38100,0
|
|
20240319,175100,9588500800,38100,38100,38100,38100,0
|
|
20240319,175000,9588500800,38100,38100,38100,38100,0
|
|
20240319,174900,9588500800,38100,38100,38100,38100,0
|
|
20240319,174800,9588500800,38100,38100,38100,38100,0
|
|
20240319,174700,9588500800,38100,38100,38100,38100,0
|
|
20240319,174600,9588500800,38100,38100,38100,38100,0
|
|
20240319,174500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,174400,9588500800,38100,38100,38100,38100,0
|
|
20240319,174300,9588500800,38100,38100,38100,38100,0
|
|
20240319,174200,9588500800,38100,38100,38100,38100,0
|
|
20240319,174100,9588500800,38100,38100,38100,38100,0
|
|
20240319,174000,9588500800,38100,38100,38100,38100,0
|
|
20240319,173900,9588500800,38100,38100,38100,38100,0
|
|
20240319,173800,9588500800,38100,38100,38100,38100,0
|
|
20240319,173700,9588500800,38100,38100,38100,38100,0
|
|
20240319,173600,9588500800,38100,38100,38100,38100,0
|
|
20240319,173500,9588500800,38100,38100,38100,38100,0
|
|
20240319,173400,9588500800,38100,38100,38100,38100,0
|
|
20240319,173300,9588500800,38100,38100,38100,38100,0
|
|
20240319,173200,9588500800,38100,38100,38100,38100,0
|
|
20240319,173100,9588500800,38100,38100,38100,38100,0
|
|
20240319,173000,9588500800,38100,38100,38100,38100,0
|
|
20240319,172900,9588500800,38100,38100,38100,38100,0
|
|
20240319,172800,9588500800,38100,38100,38100,38100,0
|
|
20240319,172700,9588500800,38100,38100,38100,38100,0
|
|
20240319,172600,9588500800,38100,38100,38100,38100,0
|
|
20240319,172500,9588500800,38100,38100,38100,38100,0
|
|
20240319,172400,9588500800,38100,38100,38100,38100,0
|
|
20240319,172300,9588500800,38100,38100,38100,38100,0
|
|
20240319,172200,9588500800,38100,38100,38100,38100,0
|
|
20240319,172100,9588500800,38100,38100,38100,38100,0
|
|
20240319,172000,9588500800,38100,38100,38100,38100,0
|
|
20240319,171900,9588500800,38100,38100,38100,38100,0
|
|
20240319,171800,9588500800,38100,38100,38100,38100,0
|
|
20240319,171700,9588500800,38100,38100,38100,38100,0
|
|
20240319,171600,9588500800,38100,38100,38100,38100,0
|
|
20240319,171500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,171400,9588500800,38100,38100,38100,38100,0
|
|
20240319,171300,9588500800,38100,38100,38100,38100,0
|
|
20240319,171200,9588500800,38100,38100,38100,38100,0
|
|
20240319,171100,9588500800,38100,38100,38100,38100,0
|
|
20240319,171000,9588500800,38100,38100,38100,38100,0
|
|
20240319,170900,9588500800,38100,38100,38100,38100,0
|
|
20240319,170800,9588500800,38100,38100,38100,38100,0
|
|
20240319,170700,9588500800,38100,38100,38100,38100,0
|
|
20240319,170600,9588500800,38100,38100,38100,38100,0
|
|
20240319,170500,9588500800,38100,38100,38100,38100,0
|
|
20240319,170400,9588500800,38100,38100,38100,38100,0
|
|
20240319,170300,9588500800,38100,38100,38100,38100,0
|
|
20240319,170200,9588500800,38100,38100,38100,38100,0
|
|
20240319,170100,9588500800,38100,38100,38100,38100,0
|
|
20240319,170000,9588500800,38100,38100,38100,38100,0
|
|
20240319,165900,9588500800,38100,38100,38100,38100,0
|
|
20240319,165800,9588500800,38100,38100,38100,38100,0
|
|
20240319,165700,9588500800,38100,38100,38100,38100,0
|
|
20240319,165600,9588500800,38100,38100,38100,38100,0
|
|
20240319,165500,9588500800,38100,38100,38100,38100,0
|
|
20240319,165400,9588500800,38100,38100,38100,38100,0
|
|
20240319,165300,9588500800,38100,38100,38100,38100,0
|
|
20240319,165200,9588500800,38100,38100,38100,38100,0
|
|
20240319,165100,9588500800,38100,38100,38100,38100,0
|
|
20240319,165000,9588500800,38100,38100,38100,38100,0
|
|
20240319,164900,9588500800,38100,38100,38100,38100,0
|
|
20240319,164800,9588500800,38100,38100,38100,38100,0
|
|
20240319,164700,9588500800,38100,38100,38100,38100,0
|
|
20240319,164600,9588500800,38100,38100,38100,38100,0
|
|
20240319,164500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,164400,9588500800,38100,38100,38100,38100,0
|
|
20240319,164300,9588500800,38100,38100,38100,38100,0
|
|
20240319,164200,9588500800,38100,38100,38100,38100,0
|
|
20240319,164100,9588500800,38100,38100,38100,38100,0
|
|
20240319,164000,9588500800,38100,38100,38100,38100,0
|
|
20240319,163900,9588500800,38100,38100,38100,38100,0
|
|
20240319,163800,9588500800,38100,38100,38100,38100,0
|
|
20240319,163700,9588500800,38100,38100,38100,38100,0
|
|
20240319,163600,9588500800,38100,38100,38100,38100,0
|
|
20240319,163500,9588500800,38100,38100,38100,38100,0
|
|
20240319,163400,9588500800,38100,38100,38100,38100,0
|
|
20240319,163300,9588500800,38100,38100,38100,38100,0
|
|
20240319,163200,9588500800,38100,38100,38100,38100,0
|
|
20240319,163100,9588500800,38100,38100,38100,38100,0
|
|
20240319,163000,9588500800,38100,38100,38100,38100,0
|
|
20240319,162900,9588500800,38100,38100,38100,38100,0
|
|
20240319,162800,9588500800,38100,38100,38100,38100,0
|
|
20240319,162700,9588500800,38100,38100,38100,38100,0
|
|
20240319,162600,9588500800,38100,38100,38100,38100,0
|
|
20240319,162500,9588500800,38100,38100,38100,38100,0
|
|
20240319,162400,9588500800,38100,38100,38100,38100,0
|
|
20240319,162300,9588500800,38100,38100,38100,38100,0
|
|
20240319,162200,9588500800,38100,38100,38100,38100,0
|
|
20240319,162100,9588500800,38100,38100,38100,38100,0
|
|
20240319,162000,9588500800,38100,38100,38100,38100,0
|
|
20240319,161900,9588500800,38100,38100,38100,38100,0
|
|
20240319,161800,9588500800,38100,38100,38100,38100,0
|
|
20240319,161700,9588500800,38100,38100,38100,38100,0
|
|
20240319,161600,9588500800,38100,38100,38100,38100,0
|
|
20240319,161500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,161400,9588500800,38100,38100,38100,38100,0
|
|
20240319,161300,9588500800,38100,38100,38100,38100,0
|
|
20240319,161200,9588500800,38100,38100,38100,38100,0
|
|
20240319,161100,9588500800,38100,38100,38100,38100,0
|
|
20240319,161000,9588500800,38100,38100,38100,38100,0
|
|
20240319,160900,9588500800,38100,38100,38100,38100,0
|
|
20240319,160800,9588500800,38100,38100,38100,38100,0
|
|
20240319,160700,9588500800,38100,38100,38100,38100,0
|
|
20240319,160600,9588500800,38100,38100,38100,38100,0
|
|
20240319,160500,9588500800,38100,38100,38100,38100,0
|
|
20240319,160400,9588500800,38100,38100,38100,38100,0
|
|
20240319,160300,9588500800,38100,38100,38100,38100,0
|
|
20240319,160200,9588500800,38100,38100,38100,38100,0
|
|
20240319,160100,9588500800,38100,38100,38100,38100,0
|
|
20240319,160000,9588500800,38100,38100,38100,38100,0
|
|
20240319,155900,9588500800,38100,38100,38100,38100,0
|
|
20240319,155800,9588500800,38100,38100,38100,38100,0
|
|
20240319,155700,9588500800,38100,38100,38100,38100,0
|
|
20240319,155600,9588500800,38100,38100,38100,38100,0
|
|
20240319,155500,9588500800,38100,38100,38100,38100,0
|
|
20240319,155400,9588500800,38100,38100,38100,38100,0
|
|
20240319,155300,9588500800,38100,38100,38100,38100,0
|
|
20240319,155200,9588500800,38100,38100,38100,38100,0
|
|
20240319,155100,9588500800,38100,38100,38100,38100,0
|
|
20240319,155000,9588500800,38100,38100,38100,38100,0
|
|
20240319,154900,9588500800,38100,38100,38100,38100,0
|
|
20240319,154800,9588500800,38100,38100,38100,38100,0
|
|
20240319,154700,9588500800,38100,38100,38100,38100,0
|
|
20240319,154600,9588500800,38100,38100,38100,38100,0
|
|
20240319,154500,9588500800,38100,38100,38100,38100,5180
|
|
20240319,154400,9588500800,38100,38100,38100,38100,0
|
|
20240319,154300,9588500800,38100,38100,38100,38100,0
|
|
20240319,154200,9588500800,38100,38100,38100,38100,0
|
|
20240319,154100,9588500800,38100,38100,38100,38100,0
|
|
20240319,154000,9588500800,38100,38100,38100,38100,0
|
|
20240319,153900,9588500800,38100,38100,38100,38100,0
|
|
20240319,153800,9588500800,38100,38100,38100,38100,0
|
|
20240319,153700,9588500800,38100,38100,38100,38100,0
|
|
20240319,153600,9588500800,38100,38100,38100,38100,0
|
|
20240319,153500,9588500800,38100,38100,38100,38100,0
|
|
20240319,153400,9588500800,38100,38100,38100,38100,0
|
|
20240319,153300,9588500800,38100,38100,38100,38100,0
|
|
20240319,153200,9588500800,38100,38100,38100,38100,0
|
|
20240319,153100,9588500800,38100,38100,38100,38100,0
|
|
20240319,153000,9588500800,38100,38100,38100,38100,5180
|
|
20240319,152900,9391142800,38100,38100,38100,38100,0
|
|
20240319,152800,9391142800,38100,38100,38100,38100,0
|
|
20240319,152700,9391142800,38100,38100,38100,38100,0
|
|
20240319,152600,9391142800,38100,38100,38100,38100,0
|
|
20240319,152500,9391142800,38100,38100,38100,38100,0
|
|
20240319,152400,9391142800,38100,38100,38100,38100,0
|
|
20240319,152300,9391142800,38100,38100,38100,38100,0
|
|
20240319,152200,9391142800,38100,38100,38100,38100,0
|
|
20240319,152100,9391142800,38100,38100,38100,38100,0
|
|
20240319,152000,9391142800,38100,38100,38100,38100,0
|
|
20240319,151900,9391142800,38100,38100,38100,38050,1414
|
|
20240319,151800,9337269600,38100,38100,38100,38050,1419
|
|
20240319,151700,9283264700,38100,38100,38100,38100,455
|
|
20240319,151600,9265929200,38050,38100,38100,38000,313
|
|
20240319,151500,9254024050,38100,38100,38100,38050,349
|
|
20240319,151400,9240728300,38100,38050,38100,38000,545
|
|
20240319,151300,9220003950,38100,38100,38100,38050,275
|
|
20240319,151200,9209538850,38100,38100,38100,38050,682
|
|
20240319,151100,9183586450,38100,38050,38100,38050,286
|
|
20240319,151000,9172701450,38050,38000,38100,38000,303
|
|
20240319,150900,9161170650,38000,38050,38100,38000,460
|
|
20240319,150800,9143673750,38050,38100,38100,38000,111
|
|
20240319,150700,9139450000,38100,38050,38100,38000,292
|
|
20240319,150600,9128336950,38050,38100,38100,38000,332
|
|
20240319,150500,9115703500,38100,38150,38150,38050,830
|
|
20240319,150400,9084078650,38150,38150,38150,38100,402
|
|
20240319,150300,9068745900,38150,38100,38150,38100,141
|
|
20240319,150200,9063366900,38100,38150,38150,38100,89
|
|
20240319,150100,9059974100,38150,38050,38150,38050,115
|
|
20240319,150000,9055593900,38150,38100,38150,38050,272
|
|
20240319,145900,9045233450,38150,38100,38150,38100,199
|
|
20240319,145800,9037648250,38050,38100,38100,38050,105
|
|
20240319,145700,9033648000,38100,38100,38150,38100,169
|
|
20240319,145600,9027207200,38100,38150,38150,38100,79
|
|
20240319,145500,9024193750,38150,38050,38150,38050,1882
|
|
20240319,145400,8952486800,38050,38000,38100,38000,5537
|
|
20240319,145300,8742044350,38000,38000,38000,37950,42
|
|
20240319,145200,8740449350,38000,37950,38000,37950,813
|
|
20240319,145100,8709585650,37950,37950,38000,37950,360
|
|
20240319,145000,8695916850,37950,37950,37950,37900,42
|
|
20240319,144900,8694323700,38000,38000,38000,37950,41
|
|
20240319,144800,8692765950,37900,37900,38000,37850,549
|
|
20240319,144700,8671972900,38000,37900,38000,37900,28
|
|
20240319,144600,8670910100,37900,38050,38050,37900,57
|
|
20240319,144500,8668744150,37900,38000,38000,37900,1562
|
|
20240319,144400,8609512750,38000,38050,38050,38000,639
|
|
20240319,144300,8585204100,38000,38000,38000,37950,2167
|
|
20240319,144200,8502858550,38000,38000,38000,37950,220
|
|
20240319,144100,8494498700,38000,37950,38000,37900,1330
|
|
20240319,144000,8444033050,37950,37800,37950,37800,1916
|
|
20240319,143900,8371446600,37850,37750,37850,37750,144
|
|
20240319,143800,8366004350,37750,37800,37800,37750,568
|
|
20240319,143700,8344534350,37800,37750,37800,37750,170
|
|
20240319,143600,8338116550,37800,37800,37800,37800,32
|
|
20240319,143500,8336906950,37800,37750,37800,37750,36
|
|
20240319,143400,8335547500,37750,37750,37750,37750,142
|
|
20240319,143300,8330187000,37750,37750,37800,37750,420
|
|
20240319,143200,8314331950,37800,37750,37800,37750,84
|
|
20240319,143100,8311157000,37750,37750,37750,37750,15
|
|
20240319,143000,8310590750,37750,37750,37750,37750,576
|
|
20240319,142900,8288846750,37750,37750,37750,37750,29
|
|
20240319,142800,8287752000,37750,37750,37750,37700,89
|
|
20240319,142700,8284392300,37750,37750,37750,37750,116
|
|
20240319,142600,8280013300,37750,37750,37750,37700,424
|
|
20240319,142500,8264007350,37750,37750,37800,37750,328
|
|
20240319,142400,8251625300,37750,37750,37750,37750,269
|
|
20240319,142300,8241470550,37750,37750,37750,37750,0
|
|
20240319,142200,8241470550,37750,37800,37800,37750,773
|
|
20240319,142100,8212253100,37800,37850,37850,37800,357
|
|
20240319,142000,8198740800,37850,37900,37900,37850,408
|
|
20240319,141900,8183297100,37900,37850,37900,37850,299
|
|
20240319,141800,8171979850,37800,37800,37800,37800,8
|
|
20240319,141700,8171677450,37800,37800,37800,37800,28
|
|
20240319,141600,8170619050,37800,37750,37800,37750,23
|
|
20240319,141500,8169749800,37750,37750,37800,37750,559
|
|
20240319,141400,8148629900,37750,37750,37750,37750,200
|
|
20240319,141300,8141079900,37750,37800,37800,37700,802
|
|
20240319,141200,8110808000,37750,37750,37750,37750,130
|
|
20240319,141100,8105900500,37750,37750,37750,37750,32
|
|
20240319,141000,8104692500,37800,37800,37800,37750,127
|
|
20240319,140900,8099895150,37750,37750,37750,37750,38
|
|
20240319,140800,8098460650,37750,37850,37850,37750,944
|
|
20240319,140700,8062802150,37800,37850,37850,37800,64
|
|
20240319,140600,8060380750,37850,37850,37850,37850,1034
|
|
20240319,140500,8021243850,37900,37900,37900,37850,116
|
|
20240319,140400,8016847500,37850,37800,37850,37800,72
|
|
20240319,140300,8014123550,37850,37850,37850,37850,3
|
|
20240319,140200,8014010000,37800,37850,37900,37800,91
|
|
20240319,140100,8010568200,37800,37850,37850,37800,1113
|
|
20240319,140000,7968458200,37850,37850,37850,37800,437
|
|
20240319,135900,7951925900,37800,37800,37800,37800,37
|
|
20240319,135800,7950527300,37850,37850,37850,37850,6
|
|
20240319,135700,7950300200,37800,37800,37800,37800,90
|
|
20240319,135600,7946898200,37850,37850,37850,37800,22
|
|
20240319,135500,7946066000,37850,37750,37850,37750,335
|
|
20240319,135400,7933419350,37750,37800,37850,37750,301
|
|
20240319,135300,7922040450,37800,37850,37850,37800,5
|
|
20240319,135200,7921851250,37800,37850,37850,37800,2
|
|
20240319,135100,7921775600,37850,37800,37850,37800,131
|
|
20240319,135000,7916823500,37800,37850,37850,37800,136
|
|
20240319,134900,7911676450,37850,37800,37850,37800,799
|
|
20240319,134800,7881434650,37800,37850,37850,37800,137
|
|
20240319,134700,7876255850,37850,37800,37850,37800,47
|
|
20240319,134600,7874478400,37800,37850,37850,37800,137
|
|
20240319,134500,7869296500,37850,37800,37850,37800,143
|
|
20240319,134400,7863890100,37800,37800,37850,37800,39
|
|
20240319,134300,7862415500,37850,37800,37850,37800,5
|
|
20240319,134200,7862226350,37850,37750,37850,37750,175
|
|
20240319,134100,7855610950,37750,37750,37800,37750,59
|
|
20240319,134000,7853381200,37750,37750,37800,37750,319
|
|
20240319,133900,7841333450,37800,37800,37850,37700,512
|
|
20240319,133800,7822013100,37800,37750,37850,37750,46
|
|
20240319,133700,7820276350,37750,37750,37800,37750,268
|
|
20240319,133600,7810157300,37700,37750,37750,37700,148
|
|
20240319,133500,7804576800,37700,37700,37750,37700,246
|
|
20240319,133400,7795302250,37700,37800,37800,37700,875
|
|
20240319,133300,7762280500,37750,37750,37800,37750,245
|
|
20240319,133200,7753031500,37750,37800,37850,37750,701
|
|
20240319,133100,7726533450,37800,37800,37800,37700,219
|
|
20240319,133000,7718262250,37800,37800,37800,37750,9
|
|
20240319,132900,7717922300,37750,37850,37850,37750,73
|
|
20240319,132800,7715160200,37850,37900,37900,37850,141
|
|
20240319,132700,7709816350,37900,37650,37900,37650,602
|
|
20240319,132600,7687021300,37800,37800,37800,37650,165
|
|
20240319,132500,7680797050,37800,37600,37800,37600,228
|
|
20240319,132400,7672200900,37500,37850,37850,37500,1965
|
|
20240319,132300,7598314150,37800,37800,37800,37800,187
|
|
20240319,132200,7591245550,37800,37850,37900,37800,1090
|
|
20240319,132100,7550025300,37850,37800,37850,37800,115
|
|
20240319,132000,7545677450,37800,37750,37800,37700,936
|
|
20240319,131900,7510338350,37800,37800,37800,37800,5
|
|
20240319,131800,7510149350,37800,37800,37800,37750,128
|
|
20240319,131700,7505312950,37800,37800,37800,37750,480
|
|
20240319,131600,7487169000,37750,37700,37750,37700,77
|
|
20240319,131500,7484265200,37700,37700,37700,37650,89
|
|
20240319,131400,7480911500,37700,37650,37700,37600,70
|
|
20240319,131300,7478275150,37650,37600,37650,37600,279
|
|
20240319,131200,7467779800,37550,37550,37600,37500,462
|
|
20240319,131100,7450431600,37550,37550,37550,37550,119
|
|
20240319,131000,7445963150,37600,37600,37600,37550,482
|
|
20240319,130900,7427841900,37600,37600,37650,37600,159
|
|
20240319,130800,7421863400,37600,37650,37650,37600,163
|
|
20240319,130700,7415733200,37650,37600,37650,37600,74
|
|
20240319,130600,7412947250,37600,37650,37700,37600,399
|
|
20240319,130500,7397924250,37650,37600,37650,37600,194
|
|
20240319,130400,7390620200,37600,37550,37600,37550,426
|
|
20240319,130300,7374609300,37550,37500,37550,37500,177
|
|
20240319,130200,7367967800,37600,37500,37600,37500,30
|
|
20240319,130100,7366839900,37600,37500,37600,37500,448
|
|
20240319,130000,7350011950,37500,37500,37550,37500,172
|
|
20240319,125900,7343554000,37500,37450,37500,37450,141
|
|
20240319,125800,7338267000,37450,37450,37450,37450,27
|
|
20240319,125700,7337255850,37450,37450,37500,37450,66
|
|
20240319,125600,7334783400,37450,37500,37500,37450,914
|
|
20240319,125500,7300543050,37500,37450,37550,37450,90
|
|
20240319,125400,7297169250,37500,37450,37500,37450,109
|
|
20240319,125300,7293082750,37450,37500,37500,37450,62
|
|
20240319,125200,7290759850,37500,37500,37500,37500,130
|
|
20240319,125100,7285884850,37500,37500,37500,37450,348
|
|
20240319,125000,7272851600,37500,37500,37550,37450,399
|
|
20240319,124900,7257890550,37500,37450,37500,37450,158
|
|
20240319,124800,7251965700,37450,37500,37500,37450,37
|
|
20240319,124700,7250578500,37500,37450,37500,37450,133
|
|
20240319,124600,7245596050,37450,37450,37450,37450,23
|
|
20240319,124500,7244734700,37450,37500,37500,37450,567
|
|
20240319,124400,7223494450,37500,37450,37500,37450,159
|
|
20240319,124300,7217532050,37450,37450,37450,37450,125
|
|
20240319,124200,7212850800,37450,37500,37500,37450,295
|
|
20240319,124100,7201800350,37500,37400,37500,37400,1179
|
|
20240319,124000,7157689800,37400,37350,37400,37350,1008
|
|
20240319,123900,7120003300,37350,37400,37400,37350,101
|
|
20240319,123800,7116228400,37400,37350,37450,37350,116
|
|
20240319,123700,7111887200,37350,37350,37400,37350,2198
|
|
20240319,123600,7029749050,37350,37400,37450,37350,2330
|
|
20240319,123500,6942690100,37400,37600,37600,37400,6057
|
|
20240319,123400,6715740150,37600,37600,37600,37500,3228
|
|
20240319,123300,6594534300,37600,37550,37600,37550,199
|
|
20240319,123200,6587053100,37550,37600,37600,37550,247
|
|
20240319,123100,6577766900,37550,37600,37600,37550,332
|
|
20240319,123000,6565299550,37550,37600,37600,37550,47
|
|
20240319,122900,6563532800,37600,37550,37600,37550,457
|
|
20240319,122800,6546366850,37600,37600,37600,37550,119
|
|
20240319,122700,6541896100,37550,37600,37600,37550,184
|
|
20240319,122600,6534979000,37600,37600,37600,37550,182
|
|
20240319,122500,6528144150,37600,37600,37600,37550,92
|
|
20240319,122400,6524685000,37600,37550,37600,37550,168
|
|
20240319,122300,6518369450,37550,37600,37600,37550,374
|
|
20240319,122200,6504308900,37600,37600,37650,37600,137
|
|
20240319,122100,6499156650,37600,37550,37600,37550,160
|
|
20240319,122000,6493147200,37550,37600,37600,37550,544
|
|
20240319,121900,6472717600,37600,37600,37600,37550,741
|
|
20240319,121800,6444863500,37600,37600,37600,37600,51
|
|
20240319,121700,6442945900,37600,37650,37650,37600,3693
|
|
20240319,121600,6304088700,37650,37600,37650,37600,53
|
|
20240319,121500,6302095000,37600,37650,37650,37600,715
|
|
20240319,121400,6275210900,37650,37650,37650,37650,173
|
|
20240319,121300,6268697450,37700,37650,37700,37650,278
|
|
20240319,121200,6258230700,37600,37600,37600,37600,6
|
|
20240319,121100,6258005100,37600,37700,37700,37600,2000
|
|
20240319,121000,6182782200,37700,37650,37700,37650,31
|
|
20240319,120900,6181614700,37700,37650,37700,37650,11
|
|
20240319,120800,6181200250,37650,37650,37650,37650,2135
|
|
20240319,120700,6100817500,37700,37750,37750,37700,2101
|
|
20240319,120600,6021609700,37750,37750,37750,37700,114
|
|
20240319,120500,6017308600,37750,37750,37750,37750,1394
|
|
20240319,120400,5964685100,37750,37800,37800,37750,517
|
|
20240319,120300,5945161350,37800,37750,37800,37750,106
|
|
20240319,120200,5941154600,37750,37800,37800,37750,779
|
|
20240319,120100,5911710950,37850,37850,37850,37850,60
|
|
20240319,120000,5909439950,37850,37850,37900,37850,105
|
|
20240319,115900,5905465650,37850,37850,37850,37850,88
|
|
20240319,115800,5902134850,37850,37900,37900,37850,133
|
|
20240319,115700,5897099650,37900,37850,37900,37850,30
|
|
20240319,115600,5895963000,37850,37850,37850,37850,220
|
|
20240319,115500,5887636000,37850,37800,37850,37800,29
|
|
20240319,115400,5886538450,37850,37800,37850,37800,10
|
|
20240319,115300,5886160150,37800,37850,37850,37800,565
|
|
20240319,115200,5864775650,37900,37900,37900,37900,76
|
|
20240319,115100,5861895250,37850,37800,37900,37800,432
|
|
20240319,115000,5845540550,37850,37850,37850,37850,35
|
|
20240319,114900,5844215800,37850,37850,37850,37800,123
|
|
20240319,114800,5839562800,37850,37850,37850,37800,1366
|
|
20240319,114700,5787927800,37850,37850,37850,37800,63
|
|
20240319,114600,5785545500,37850,37850,37850,37800,48
|
|
20240319,114500,5783730700,37850,37850,37850,37800,219
|
|
20240319,114400,5775442550,37850,37850,37850,37800,87
|
|
20240319,114300,5772149650,37850,37850,37850,37850,5
|
|
20240319,114200,5771960400,37850,37900,37900,37800,629
|
|
20240319,114100,5748152700,37900,37900,37900,37900,36
|
|
20240319,114000,5746788300,37900,37900,37900,37850,60
|
|
20240319,113900,5744515600,37900,37900,37900,37850,21
|
|
20240319,113800,5743720200,37900,37950,37950,37900,532
|
|
20240319,113700,5723555600,37950,37950,37950,37900,160
|
|
20240319,113600,5717490300,37950,37900,37950,37900,101
|
|
20240319,113500,5713660000,37950,37950,37950,37950,23
|
|
20240319,113400,5712787150,37950,37950,37950,37950,10
|
|
20240319,113300,5712407650,37950,37950,37950,37950,90
|
|
20240319,113200,5708992150,37950,37900,37950,37900,42
|
|
20240319,113100,5707398350,37900,37900,37950,37900,38
|
|
20240319,113000,5705957150,37950,37950,37950,37900,30
|
|
20240319,112900,5704818700,37950,37950,37950,37900,50
|
|
20240319,112800,5702922050,37900,37900,37950,37850,208
|
|
20240319,112700,5695041100,37900,37900,37900,37850,56
|
|
20240319,112600,5692918750,37900,37950,37950,37850,77
|
|
20240319,112500,5690001100,37950,37950,37950,37900,92
|
|
20240319,112400,5686514050,37950,37900,37950,37900,61
|
|
20240319,112300,5684201950,37850,37900,37950,37850,131
|
|
20240319,112200,5679236100,37950,37900,37950,37900,60
|
|
20240319,112100,5676961850,37900,37950,37950,37900,15
|
|
20240319,112000,5676393250,37950,37950,37950,37900,318
|
|
20240319,111900,5664340500,37950,37950,37950,37950,109
|
|
20240319,111800,5660203950,37950,37950,37950,37900,102
|
|
20240319,111700,5656333150,37950,37950,37950,37900,290
|
|
20240319,111600,5645334250,37950,37950,37950,37900,216
|
|
20240319,111500,5637137100,37950,37900,37950,37850,114
|
|
20240319,111400,5632817750,37950,37900,37950,37900,416
|
|
20240319,111300,5617050900,37950,37900,37950,37900,236
|
|
20240319,111200,5608106150,37900,37850,37900,37850,212
|
|
20240319,111100,5600081850,37850,37900,37900,37850,1251
|
|
20240319,111000,5552730900,37900,37900,37900,37850,94
|
|
20240319,110900,5549171500,37900,37950,37950,37900,414
|
|
20240319,110800,5533480850,37900,37950,37950,37900,407
|
|
20240319,110700,5518040800,37950,37900,37950,37900,24
|
|
20240319,110600,5517130150,37950,37950,37950,37900,44
|
|
20240319,110500,5515461250,37950,37950,37950,37900,16
|
|
20240319,110400,5514854100,37950,37900,37950,37900,443
|
|
20240319,110300,5498064250,37950,37900,37950,37850,137
|
|
20240319,110200,5492872900,37900,37900,37900,37850,37
|
|
20240319,110100,5491470800,37900,37850,37900,37850,454
|
|
20240319,110000,5474274400,37900,37900,37900,37900,7
|
|
20240319,105900,5474009100,37900,37900,37900,37900,15
|
|
20240319,105800,5473440600,37900,37900,37900,37850,11
|
|
20240319,105700,5473023800,37850,37900,37900,37850,175
|
|
20240319,105600,5466392950,37900,38000,38000,37900,1105
|
|
20240319,105500,5424477950,38000,38000,38000,37950,208
|
|
20240319,105400,5416579150,38000,38000,38000,38000,34
|
|
20240319,105300,5415287150,38000,37950,38000,37950,30
|
|
20240319,105200,5414147300,37950,38000,38000,37950,50
|
|
20240319,105100,5412247350,38000,37950,38000,37950,98
|
|
20240319,105000,5408523450,38000,37950,38000,37950,21
|
|
20240319,104900,5407725650,38000,37950,38000,37950,7
|
|
20240319,104800,5407459900,37950,37950,38000,37950,287
|
|
20240319,104700,5396568050,37950,38000,38000,37950,313
|
|
20240319,104600,5384689150,37950,37950,37950,37950,10
|
|
20240319,104500,5384309650,37950,38000,38000,37950,195
|
|
20240319,104400,5376901000,38000,38050,38050,38000,138
|
|
20240319,104300,5371656950,38000,38050,38050,38000,109
|
|
20240319,104200,5367514400,38000,37900,38050,37900,106
|
|
20240319,104100,5363487900,37900,37950,38050,37900,1332
|
|
20240319,104000,5312941350,37950,37900,37950,37900,34
|
|
20240319,103900,5311651550,37900,37900,37900,37900,326
|
|
20240319,103800,5299296150,37850,37900,37900,37850,211
|
|
20240319,103700,5291309750,37850,37850,37850,37800,1237
|
|
20240319,103600,5244489950,37800,37800,37850,37800,184
|
|
20240319,103500,5237534700,37800,37800,37800,37750,471
|
|
20240319,103400,5219733100,37800,37800,37850,37800,592
|
|
20240319,103300,5197354050,37800,37850,37850,37800,446
|
|
20240319,103200,5180494600,37850,37850,37850,37800,162
|
|
20240319,103100,5174363000,37850,37900,37900,37800,572
|
|
20240319,103000,5152709650,37850,37850,37850,37850,179
|
|
20240319,102900,5145934500,37850,37800,37850,37800,357
|
|
20240319,102800,5132422800,37800,37850,37900,37800,538
|
|
20240319,102700,5112073950,37850,37850,37900,37850,276
|
|
20240319,102600,5101621500,37900,37850,37900,37850,65
|
|
20240319,102500,5099158150,37850,37850,37850,37800,2617
|
|
20240319,102400,5000120950,37850,37900,37900,37800,401
|
|
20240319,102300,4984942050,37900,37900,37950,37900,1285
|
|
20240319,102200,4936240450,37900,38000,38000,37900,1366
|
|
20240319,102100,4884413200,38000,38000,38000,37950,1670
|
|
20240319,102000,4820956500,38050,38050,38050,38050,39
|
|
20240319,101900,4819472550,38050,38050,38050,38000,231
|
|
20240319,101800,4810691150,38050,38000,38050,38000,497
|
|
20240319,101700,4791799150,38050,38050,38050,38000,90
|
|
20240319,101600,4788377650,38050,38100,38100,38050,1088
|
|
20240319,101500,4746978700,38050,38150,38200,38050,601
|
|
20240319,101400,4724069200,38200,38150,38200,38100,71
|
|
20240319,101300,4721360550,38200,38200,38200,38100,577
|
|
20240319,101200,4699359400,38200,38150,38200,38150,105
|
|
20240319,101100,4695353350,38150,38250,38250,38150,335
|
|
20240319,101000,4682557050,38200,38300,38300,38200,267
|
|
20240319,100900,4672342700,38300,38250,38300,38250,119
|
|
20240319,100800,4667786350,38250,38200,38250,38200,242
|
|
20240319,100700,4658533500,38200,38200,38250,38200,108
|
|
20240319,100600,4654407800,38250,38200,38250,38150,408
|
|
20240319,100500,4638829050,38150,38250,38250,38150,755
|
|
20240319,100400,4609994750,38300,38300,38300,38200,269
|
|
20240319,100300,4599704750,38300,38300,38350,38250,1039
|
|
20240319,100200,4559939850,38350,38300,38350,38250,731
|
|
20240319,100100,4531942200,38300,38300,38300,38250,518
|
|
20240319,100000,4512105350,38300,38250,38300,38250,409
|
|
20240319,095900,4496441350,38250,38200,38250,38200,401
|
|
20240319,095800,4481108500,38250,38200,38250,38200,395
|
|
20240319,095700,4466011250,38200,38100,38200,38100,1688
|
|
20240319,095600,4401598350,38100,38050,38150,38050,527
|
|
20240319,095500,4381521400,38000,38000,38050,38000,1018
|
|
20240319,095400,4342824400,37950,38000,38000,37950,77
|
|
20240319,095300,4339901500,38000,38050,38050,38000,805
|
|
20240319,095200,4309310350,38000,38000,38000,37950,1470
|
|
20240319,095100,4253500900,38000,38000,38050,37950,384
|
|
20240319,095000,4238923950,38000,38100,38100,38000,2701
|
|
20240319,094900,4136236050,38100,38050,38100,38050,618
|
|
20240319,094800,4112715700,38050,38000,38050,38000,950
|
|
20240319,094700,4076573350,38000,38050,38050,38000,251
|
|
20240319,094600,4067028500,38050,38100,38150,38000,510
|
|
20240319,094500,4047611000,38000,38050,38100,38000,869
|
|
20240319,094400,4014554150,38050,38000,38100,38000,695
|
|
20240319,094300,3988123150,38050,38000,38050,37950,489
|
|
20240319,094200,3969544350,38000,38000,38000,37950,152
|
|
20240319,094100,3963771650,38000,38050,38050,38000,1207
|
|
20240319,094000,3917880000,38000,38050,38050,38000,1545
|
|
20240319,093900,3859094100,38050,38000,38050,38000,1091
|
|
20240319,093800,3817609950,38000,37900,38000,37850,603
|
|
20240319,093700,3794727600,37800,37800,37850,37750,563
|
|
20240319,093600,3773443350,37750,37750,37850,37700,766
|
|
20240319,093500,3744490500,37650,37700,37750,37650,707
|
|
20240319,093400,3717841400,37700,37750,37750,37700,128
|
|
20240319,093300,3713015050,37750,37750,37750,37650,247
|
|
20240319,093200,3703702000,37700,37700,37750,37700,672
|
|
20240319,093100,3678361900,37700,37800,37850,37700,526
|
|
20240319,093000,3658489150,37800,37850,37900,37800,3082
|
|
20240319,092900,3541711000,37900,37750,37900,37750,1228
|
|
20240319,092800,3495231800,37700,37700,37800,37600,2508
|
|
20240319,092700,3400770200,37700,37700,37750,37650,2113
|
|
20240319,092600,3321137400,37700,37750,37750,37700,831
|
|
20240319,092500,3289794550,37750,37750,37800,37650,1419
|
|
20240319,092400,3236263500,37750,37850,37850,37650,6034
|
|
20240319,092300,3008463150,37850,37900,37900,37850,2064
|
|
20240319,092200,2930330300,37850,37950,37950,37850,1676
|
|
20240319,092100,2866787100,38000,38000,38000,37950,1209
|
|
20240319,092000,2820863150,38050,38100,38100,38000,1354
|
|
20240319,091900,2769360200,38100,38100,38100,38000,1164
|
|
20240319,091800,2725094850,38100,38000,38100,37950,988
|
|
20240319,091700,2687542800,38000,38050,38050,37950,1106
|
|
20240319,091600,2645505050,38050,37950,38050,37850,3306
|
|
20240319,091500,2520119600,37950,38000,38050,37950,848
|
|
20240319,091400,2487900000,38000,38050,38050,37950,4392
|
|
20240319,091300,2321021100,38000,38200,38200,38000,7330
|
|
20240319,091200,2041898900,38200,38300,38300,38200,2269
|
|
20240319,091100,1955055300,38300,38300,38350,38300,1605
|
|
20240319,091000,1893555400,38300,38250,38400,38250,844
|
|
20240319,090900,1861222050,38250,38400,38400,38200,958
|
|
20240319,090800,1824574500,38400,38200,38400,38200,1485
|
|
20240319,090700,1767773150,38200,38400,38500,38200,5061
|
|
20240319,090600,1573895550,38450,38650,38700,38400,11135
|
|
20240319,090500,1144515650,38700,38750,38750,38650,2376
|
|
20240319,090400,1052584300,38750,38750,38800,38700,5091
|
|
20240319,090300,855289250,38800,38600,38800,38550,3476
|
|
20240319,090200,720698900,38650,38550,38650,38500,2161
|
|
20240319,090100,637453950,38500,38600,38750,38350,6809
|
|
20240319,090000,375253400,38700,38600,38750,38600,9627
|