676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,201200,5583679050,32800,32800,32800,32800,0
|
|
20240318,201100,5583679050,32800,32800,32800,32800,0
|
|
20240318,201000,5583679050,32800,32800,32800,32800,0
|
|
20240318,200900,5583679050,32800,32800,32800,32800,0
|
|
20240318,200800,5583679050,32800,32800,32800,32800,0
|
|
20240318,200700,5583679050,32800,32800,32800,32800,0
|
|
20240318,200600,5583679050,32800,32800,32800,32800,0
|
|
20240318,200500,5583679050,32800,32800,32800,32800,0
|
|
20240318,200400,5583679050,32800,32800,32800,32800,0
|
|
20240318,200300,5583679050,32800,32800,32800,32800,0
|
|
20240318,200200,5583679050,32800,32800,32800,32800,0
|
|
20240318,200100,5583679050,32800,32800,32800,32800,0
|
|
20240318,200000,5583679050,32800,32800,32800,32800,0
|
|
20240318,195900,5583679050,32800,32800,32800,32800,0
|
|
20240318,195800,5583679050,32800,32800,32800,32800,0
|
|
20240318,195700,5583679050,32800,32800,32800,32800,0
|
|
20240318,195600,5583679050,32800,32800,32800,32800,0
|
|
20240318,195500,5583679050,32800,32800,32800,32800,0
|
|
20240318,195400,5583679050,32800,32800,32800,32800,0
|
|
20240318,195300,5583679050,32800,32800,32800,32800,0
|
|
20240318,195200,5583679050,32800,32800,32800,32800,0
|
|
20240318,195100,5583679050,32800,32800,32800,32800,0
|
|
20240318,195000,5583679050,32800,32800,32800,32800,0
|
|
20240318,194900,5583679050,32800,32800,32800,32800,0
|
|
20240318,194800,5583679050,32800,32800,32800,32800,0
|
|
20240318,194700,5583679050,32800,32800,32800,32800,0
|
|
20240318,194600,5583679050,32800,32800,32800,32800,0
|
|
20240318,194500,5583679050,32800,32800,32800,32800,0
|
|
20240318,194400,5583679050,32800,32800,32800,32800,0
|
|
20240318,194300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,194200,5583679050,32800,32800,32800,32800,0
|
|
20240318,194100,5583679050,32800,32800,32800,32800,0
|
|
20240318,194000,5583679050,32800,32800,32800,32800,0
|
|
20240318,193900,5583679050,32800,32800,32800,32800,0
|
|
20240318,193800,5583679050,32800,32800,32800,32800,0
|
|
20240318,193700,5583679050,32800,32800,32800,32800,0
|
|
20240318,193600,5583679050,32800,32800,32800,32800,0
|
|
20240318,193500,5583679050,32800,32800,32800,32800,0
|
|
20240318,193400,5583679050,32800,32800,32800,32800,0
|
|
20240318,193300,5583679050,32800,32800,32800,32800,0
|
|
20240318,193200,5583679050,32800,32800,32800,32800,0
|
|
20240318,193100,5583679050,32800,32800,32800,32800,0
|
|
20240318,193000,5583679050,32800,32800,32800,32800,0
|
|
20240318,192900,5583679050,32800,32800,32800,32800,0
|
|
20240318,192800,5583679050,32800,32800,32800,32800,0
|
|
20240318,192700,5583679050,32800,32800,32800,32800,0
|
|
20240318,192600,5583679050,32800,32800,32800,32800,0
|
|
20240318,192500,5583679050,32800,32800,32800,32800,0
|
|
20240318,192400,5583679050,32800,32800,32800,32800,0
|
|
20240318,192300,5583679050,32800,32800,32800,32800,0
|
|
20240318,192200,5583679050,32800,32800,32800,32800,0
|
|
20240318,192100,5583679050,32800,32800,32800,32800,0
|
|
20240318,192000,5583679050,32800,32800,32800,32800,0
|
|
20240318,191900,5583679050,32800,32800,32800,32800,0
|
|
20240318,191800,5583679050,32800,32800,32800,32800,0
|
|
20240318,191700,5583679050,32800,32800,32800,32800,0
|
|
20240318,191600,5583679050,32800,32800,32800,32800,0
|
|
20240318,191500,5583679050,32800,32800,32800,32800,0
|
|
20240318,191400,5583679050,32800,32800,32800,32800,0
|
|
20240318,191300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,191200,5583679050,32800,32800,32800,32800,0
|
|
20240318,191100,5583679050,32800,32800,32800,32800,0
|
|
20240318,191000,5583679050,32800,32800,32800,32800,0
|
|
20240318,190900,5583679050,32800,32800,32800,32800,0
|
|
20240318,190800,5583679050,32800,32800,32800,32800,0
|
|
20240318,190700,5583679050,32800,32800,32800,32800,0
|
|
20240318,190600,5583679050,32800,32800,32800,32800,0
|
|
20240318,190500,5583679050,32800,32800,32800,32800,0
|
|
20240318,190400,5583679050,32800,32800,32800,32800,0
|
|
20240318,190300,5583679050,32800,32800,32800,32800,0
|
|
20240318,190200,5583679050,32800,32800,32800,32800,0
|
|
20240318,190100,5583679050,32800,32800,32800,32800,0
|
|
20240318,190000,5583679050,32800,32800,32800,32800,0
|
|
20240318,185900,5583679050,32800,32800,32800,32800,0
|
|
20240318,185800,5583679050,32800,32800,32800,32800,0
|
|
20240318,185700,5583679050,32800,32800,32800,32800,0
|
|
20240318,185600,5583679050,32800,32800,32800,32800,0
|
|
20240318,185500,5583679050,32800,32800,32800,32800,0
|
|
20240318,185400,5583679050,32800,32800,32800,32800,0
|
|
20240318,185300,5583679050,32800,32800,32800,32800,0
|
|
20240318,185200,5583679050,32800,32800,32800,32800,0
|
|
20240318,185100,5583679050,32800,32800,32800,32800,0
|
|
20240318,185000,5583679050,32800,32800,32800,32800,0
|
|
20240318,184900,5583679050,32800,32800,32800,32800,0
|
|
20240318,184800,5583679050,32800,32800,32800,32800,0
|
|
20240318,184700,5583679050,32800,32800,32800,32800,0
|
|
20240318,184600,5583679050,32800,32800,32800,32800,0
|
|
20240318,184500,5583679050,32800,32800,32800,32800,0
|
|
20240318,184400,5583679050,32800,32800,32800,32800,0
|
|
20240318,184300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,184200,5583679050,32800,32800,32800,32800,0
|
|
20240318,184100,5583679050,32800,32800,32800,32800,0
|
|
20240318,184000,5583679050,32800,32800,32800,32800,0
|
|
20240318,183900,5583679050,32800,32800,32800,32800,0
|
|
20240318,183800,5583679050,32800,32800,32800,32800,0
|
|
20240318,183700,5583679050,32800,32800,32800,32800,0
|
|
20240318,183600,5583679050,32800,32800,32800,32800,0
|
|
20240318,183500,5583679050,32800,32800,32800,32800,0
|
|
20240318,183400,5583679050,32800,32800,32800,32800,0
|
|
20240318,183300,5583679050,32800,32800,32800,32800,0
|
|
20240318,183200,5583679050,32800,32800,32800,32800,0
|
|
20240318,183100,5583679050,32800,32800,32800,32800,0
|
|
20240318,183000,5583679050,32800,32800,32800,32800,0
|
|
20240318,182900,5583679050,32800,32800,32800,32800,0
|
|
20240318,182800,5583679050,32800,32800,32800,32800,0
|
|
20240318,182700,5583679050,32800,32800,32800,32800,0
|
|
20240318,182600,5583679050,32800,32800,32800,32800,0
|
|
20240318,182500,5583679050,32800,32800,32800,32800,0
|
|
20240318,182400,5583679050,32800,32800,32800,32800,0
|
|
20240318,182300,5583679050,32800,32800,32800,32800,0
|
|
20240318,182200,5583679050,32800,32800,32800,32800,0
|
|
20240318,182100,5583679050,32800,32800,32800,32800,0
|
|
20240318,182000,5583679050,32800,32800,32800,32800,0
|
|
20240318,181900,5583679050,32800,32800,32800,32800,0
|
|
20240318,181800,5583679050,32800,32800,32800,32800,0
|
|
20240318,181700,5583679050,32800,32800,32800,32800,0
|
|
20240318,181600,5583679050,32800,32800,32800,32800,0
|
|
20240318,181500,5583679050,32800,32800,32800,32800,0
|
|
20240318,181400,5583679050,32800,32800,32800,32800,0
|
|
20240318,181300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,181200,5583679050,32800,32800,32800,32800,0
|
|
20240318,181100,5583679050,32800,32800,32800,32800,0
|
|
20240318,181000,5583679050,32800,32800,32800,32800,0
|
|
20240318,180900,5583679050,32800,32800,32800,32800,0
|
|
20240318,180800,5583679050,32800,32800,32800,32800,0
|
|
20240318,180700,5583679050,32800,32800,32800,32800,0
|
|
20240318,180600,5583679050,32800,32800,32800,32800,0
|
|
20240318,180500,5583679050,32800,32800,32800,32800,0
|
|
20240318,180400,5583679050,32800,32800,32800,32800,0
|
|
20240318,180300,5583679050,32800,32800,32800,32800,0
|
|
20240318,180200,5583679050,32800,32800,32800,32800,0
|
|
20240318,180100,5583679050,32800,32800,32800,32800,0
|
|
20240318,180000,5583679050,32800,32800,32800,32800,0
|
|
20240318,175900,5583679050,32800,32800,32800,32800,0
|
|
20240318,175800,5583679050,32800,32800,32800,32800,0
|
|
20240318,175700,5583679050,32800,32800,32800,32800,0
|
|
20240318,175600,5583679050,32800,32800,32800,32800,0
|
|
20240318,175500,5583679050,32800,32800,32800,32800,0
|
|
20240318,175400,5583679050,32800,32800,32800,32800,0
|
|
20240318,175300,5583679050,32800,32800,32800,32800,0
|
|
20240318,175200,5583679050,32800,32800,32800,32800,0
|
|
20240318,175100,5583679050,32800,32800,32800,32800,0
|
|
20240318,175000,5583679050,32800,32800,32800,32800,0
|
|
20240318,174900,5583679050,32800,32800,32800,32800,0
|
|
20240318,174800,5583679050,32800,32800,32800,32800,0
|
|
20240318,174700,5583679050,32800,32800,32800,32800,0
|
|
20240318,174600,5583679050,32800,32800,32800,32800,0
|
|
20240318,174500,5583679050,32800,32800,32800,32800,0
|
|
20240318,174400,5583679050,32800,32800,32800,32800,0
|
|
20240318,174300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,174200,5583679050,32800,32800,32800,32800,0
|
|
20240318,174100,5583679050,32800,32800,32800,32800,0
|
|
20240318,174000,5583679050,32800,32800,32800,32800,0
|
|
20240318,173900,5583679050,32800,32800,32800,32800,0
|
|
20240318,173800,5583679050,32800,32800,32800,32800,0
|
|
20240318,173700,5583679050,32800,32800,32800,32800,0
|
|
20240318,173600,5583679050,32800,32800,32800,32800,0
|
|
20240318,173500,5583679050,32800,32800,32800,32800,0
|
|
20240318,173400,5583679050,32800,32800,32800,32800,0
|
|
20240318,173300,5583679050,32800,32800,32800,32800,0
|
|
20240318,173200,5583679050,32800,32800,32800,32800,0
|
|
20240318,173100,5583679050,32800,32800,32800,32800,0
|
|
20240318,173000,5583679050,32800,32800,32800,32800,0
|
|
20240318,172900,5583679050,32800,32800,32800,32800,0
|
|
20240318,172800,5583679050,32800,32800,32800,32800,0
|
|
20240318,172700,5583679050,32800,32800,32800,32800,0
|
|
20240318,172600,5583679050,32800,32800,32800,32800,0
|
|
20240318,172500,5583679050,32800,32800,32800,32800,0
|
|
20240318,172400,5583679050,32800,32800,32800,32800,0
|
|
20240318,172300,5583679050,32800,32800,32800,32800,0
|
|
20240318,172200,5583679050,32800,32800,32800,32800,0
|
|
20240318,172100,5583679050,32800,32800,32800,32800,0
|
|
20240318,172000,5583679050,32800,32800,32800,32800,0
|
|
20240318,171900,5583679050,32800,32800,32800,32800,0
|
|
20240318,171800,5583679050,32800,32800,32800,32800,0
|
|
20240318,171700,5583679050,32800,32800,32800,32800,0
|
|
20240318,171600,5583679050,32800,32800,32800,32800,0
|
|
20240318,171500,5583679050,32800,32800,32800,32800,0
|
|
20240318,171400,5583679050,32800,32800,32800,32800,0
|
|
20240318,171300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,171200,5583679050,32800,32800,32800,32800,0
|
|
20240318,171100,5583679050,32800,32800,32800,32800,0
|
|
20240318,171000,5583679050,32800,32800,32800,32800,0
|
|
20240318,170900,5583679050,32800,32800,32800,32800,0
|
|
20240318,170800,5583679050,32800,32800,32800,32800,0
|
|
20240318,170700,5583679050,32800,32800,32800,32800,0
|
|
20240318,170600,5583679050,32800,32800,32800,32800,0
|
|
20240318,170500,5583679050,32800,32800,32800,32800,0
|
|
20240318,170400,5583679050,32800,32800,32800,32800,0
|
|
20240318,170300,5583679050,32800,32800,32800,32800,0
|
|
20240318,170200,5583679050,32800,32800,32800,32800,0
|
|
20240318,170100,5583679050,32800,32800,32800,32800,0
|
|
20240318,170000,5583679050,32800,32800,32800,32800,0
|
|
20240318,165900,5583679050,32800,32800,32800,32800,0
|
|
20240318,165800,5583679050,32800,32800,32800,32800,0
|
|
20240318,165700,5583679050,32800,32800,32800,32800,0
|
|
20240318,165600,5583679050,32800,32800,32800,32800,0
|
|
20240318,165500,5583679050,32800,32800,32800,32800,0
|
|
20240318,165400,5583679050,32800,32800,32800,32800,0
|
|
20240318,165300,5583679050,32800,32800,32800,32800,0
|
|
20240318,165200,5583679050,32800,32800,32800,32800,0
|
|
20240318,165100,5583679050,32800,32800,32800,32800,0
|
|
20240318,165000,5583679050,32800,32800,32800,32800,0
|
|
20240318,164900,5583679050,32800,32800,32800,32800,0
|
|
20240318,164800,5583679050,32800,32800,32800,32800,0
|
|
20240318,164700,5583679050,32800,32800,32800,32800,0
|
|
20240318,164600,5583679050,32800,32800,32800,32800,0
|
|
20240318,164500,5583679050,32800,32800,32800,32800,0
|
|
20240318,164400,5583679050,32800,32800,32800,32800,0
|
|
20240318,164300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,164200,5583679050,32800,32800,32800,32800,0
|
|
20240318,164100,5583679050,32800,32800,32800,32800,0
|
|
20240318,164000,5583679050,32800,32800,32800,32800,0
|
|
20240318,163900,5583679050,32800,32800,32800,32800,0
|
|
20240318,163800,5583679050,32800,32800,32800,32800,0
|
|
20240318,163700,5583679050,32800,32800,32800,32800,0
|
|
20240318,163600,5583679050,32800,32800,32800,32800,0
|
|
20240318,163500,5583679050,32800,32800,32800,32800,0
|
|
20240318,163400,5583679050,32800,32800,32800,32800,0
|
|
20240318,163300,5583679050,32800,32800,32800,32800,0
|
|
20240318,163200,5583679050,32800,32800,32800,32800,0
|
|
20240318,163100,5583679050,32800,32800,32800,32800,0
|
|
20240318,163000,5583679050,32800,32800,32800,32800,0
|
|
20240318,162900,5583679050,32800,32800,32800,32800,0
|
|
20240318,162800,5583679050,32800,32800,32800,32800,0
|
|
20240318,162700,5583679050,32800,32800,32800,32800,0
|
|
20240318,162600,5583679050,32800,32800,32800,32800,0
|
|
20240318,162500,5583679050,32800,32800,32800,32800,0
|
|
20240318,162400,5583679050,32800,32800,32800,32800,0
|
|
20240318,162300,5583679050,32800,32800,32800,32800,0
|
|
20240318,162200,5583679050,32800,32800,32800,32800,0
|
|
20240318,162100,5583679050,32800,32800,32800,32800,0
|
|
20240318,162000,5583679050,32800,32800,32800,32800,0
|
|
20240318,161900,5583679050,32800,32800,32800,32800,0
|
|
20240318,161800,5583679050,32800,32800,32800,32800,0
|
|
20240318,161700,5583679050,32800,32800,32800,32800,0
|
|
20240318,161600,5583679050,32800,32800,32800,32800,0
|
|
20240318,161500,5583679050,32800,32800,32800,32800,0
|
|
20240318,161400,5583679050,32800,32800,32800,32800,0
|
|
20240318,161300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,161200,5583679050,32800,32800,32800,32800,0
|
|
20240318,161100,5583679050,32800,32800,32800,32800,0
|
|
20240318,161000,5583679050,32800,32800,32800,32800,0
|
|
20240318,160900,5583679050,32800,32800,32800,32800,0
|
|
20240318,160800,5583679050,32800,32800,32800,32800,0
|
|
20240318,160700,5583679050,32800,32800,32800,32800,0
|
|
20240318,160600,5583679050,32800,32800,32800,32800,0
|
|
20240318,160500,5583679050,32800,32800,32800,32800,0
|
|
20240318,160400,5583679050,32800,32800,32800,32800,0
|
|
20240318,160300,5583679050,32800,32800,32800,32800,0
|
|
20240318,160200,5583679050,32800,32800,32800,32800,0
|
|
20240318,160100,5583679050,32800,32800,32800,32800,0
|
|
20240318,160000,5583679050,32800,32800,32800,32800,0
|
|
20240318,155900,5583679050,32800,32800,32800,32800,0
|
|
20240318,155800,5583679050,32800,32800,32800,32800,0
|
|
20240318,155700,5583679050,32800,32800,32800,32800,0
|
|
20240318,155600,5583679050,32800,32800,32800,32800,0
|
|
20240318,155500,5583679050,32800,32800,32800,32800,0
|
|
20240318,155400,5583679050,32800,32800,32800,32800,0
|
|
20240318,155300,5583679050,32800,32800,32800,32800,0
|
|
20240318,155200,5583679050,32800,32800,32800,32800,0
|
|
20240318,155100,5583679050,32800,32800,32800,32800,0
|
|
20240318,155000,5583679050,32800,32800,32800,32800,0
|
|
20240318,154900,5583679050,32800,32800,32800,32800,0
|
|
20240318,154800,5583679050,32800,32800,32800,32800,0
|
|
20240318,154700,5583679050,32800,32800,32800,32800,0
|
|
20240318,154600,5583679050,32800,32800,32800,32800,0
|
|
20240318,154500,5583679050,32800,32800,32800,32800,0
|
|
20240318,154400,5583679050,32800,32800,32800,32800,0
|
|
20240318,154300,5583679050,32800,32800,32800,32800,4847
|
|
20240318,154200,5583679050,32800,32800,32800,32800,0
|
|
20240318,154100,5583679050,32800,32800,32800,32800,0
|
|
20240318,154000,5583679050,32800,32800,32800,32800,0
|
|
20240318,153900,5583679050,32800,32800,32800,32800,0
|
|
20240318,153800,5583679050,32800,32800,32800,32800,0
|
|
20240318,153700,5583679050,32800,32800,32800,32800,0
|
|
20240318,153600,5583679050,32800,32800,32800,32800,0
|
|
20240318,153500,5583679050,32800,32800,32800,32800,0
|
|
20240318,153400,5583679050,32800,32800,32800,32800,0
|
|
20240318,153300,5583679050,32800,32800,32800,32800,0
|
|
20240318,153200,5583679050,32800,32800,32800,32800,0
|
|
20240318,153100,5583679050,32800,32800,32800,32800,0
|
|
20240318,153000,5583679050,32800,32800,32800,32800,4847
|
|
20240318,152900,5424697450,32800,32800,32800,32800,0
|
|
20240318,152800,5424697450,32800,32800,32800,32800,0
|
|
20240318,152700,5424697450,32800,32800,32800,32800,0
|
|
20240318,152600,5424697450,32800,32800,32800,32800,0
|
|
20240318,152500,5424697450,32800,32800,32800,32800,0
|
|
20240318,152400,5424697450,32800,32800,32800,32800,0
|
|
20240318,152300,5424697450,32800,32800,32800,32800,0
|
|
20240318,152200,5424697450,32800,32800,32800,32800,0
|
|
20240318,152100,5424697450,32800,32800,32800,32800,0
|
|
20240318,152000,5424697450,32800,32800,32800,32800,0
|
|
20240318,151900,5424697450,32800,32550,32850,32550,1082
|
|
20240318,151800,5389237550,32550,32650,32700,32550,2216
|
|
20240318,151700,5316937400,32850,32800,32950,32650,320
|
|
20240318,151600,5306447750,32650,32800,32900,32650,302
|
|
20240318,151500,5296563100,32750,32800,32950,32750,362
|
|
20240318,151400,5284655350,32800,32750,32850,32600,1191
|
|
20240318,151300,5245633800,32750,32700,32800,32650,170
|
|
20240318,151200,5240072600,32650,32750,32750,32650,1083
|
|
20240318,151100,5204699750,32750,32750,32750,32650,255
|
|
20240318,151000,5196361800,32750,32800,32800,32650,2193
|
|
20240318,150900,5124739500,32850,32800,32850,32800,254
|
|
20240318,150800,5116399650,32800,32650,32800,32650,188
|
|
20240318,150700,5110248050,32650,32650,32800,32650,654
|
|
20240318,150600,5088858150,32700,32450,32700,32450,963
|
|
20240318,150500,5057472150,32450,32600,32600,32450,565
|
|
20240318,150400,5039093950,32600,32600,32600,32550,144
|
|
20240318,150300,5034400250,32600,32700,32700,32550,588
|
|
20240318,150200,5015234700,32700,32700,32700,32650,195
|
|
20240318,150100,5008860200,32700,32750,32800,32700,143
|
|
20240318,150000,5004175900,32700,32800,32800,32600,1000
|
|
20240318,145900,4971428200,32850,32850,32850,32750,290
|
|
20240318,145800,4961915600,32850,32850,32900,32750,155
|
|
20240318,145700,4956822900,32850,32800,32850,32750,177
|
|
20240318,145600,4951014000,32750,32800,32850,32750,389
|
|
20240318,145500,4938266700,32750,32750,32850,32750,355
|
|
20240318,145400,4926626350,32750,32950,32950,32750,2687
|
|
20240318,145300,4838331300,32950,32900,33000,32900,380
|
|
20240318,145200,4825813600,32900,33000,33000,32900,414
|
|
20240318,145100,4812174800,33000,32900,33000,32900,291
|
|
20240318,145000,4802586650,32900,33000,33000,32900,335
|
|
20240318,144900,4791541100,33000,32950,33000,32900,1137
|
|
20240318,144800,4754029650,32950,32900,32950,32900,532
|
|
20240318,144700,4736521800,32950,32900,32950,32900,180
|
|
20240318,144600,4730593500,32900,32800,32900,32800,91
|
|
20240318,144500,4727602150,32900,32850,32900,32800,1392
|
|
20240318,144400,4681833100,32900,32900,32900,32850,136
|
|
20240318,144300,4677361500,32850,32900,32950,32850,399
|
|
20240318,144200,4664234350,32850,32900,32950,32850,182
|
|
20240318,144100,4658241550,32850,32850,32950,32850,490
|
|
20240318,144000,4642117650,32900,32900,32900,32800,444
|
|
20240318,143900,4627533950,32900,32950,32950,32850,171
|
|
20240318,143800,4621907700,32850,32950,33000,32850,198
|
|
20240318,143700,4615389350,32950,32900,33000,32900,361
|
|
20240318,143600,4603505300,33000,32950,33000,32900,281
|
|
20240318,143500,4594236150,32900,32950,33000,32900,426
|
|
20240318,143400,4580207900,32950,32800,33000,32800,324
|
|
20240318,143300,4569545700,32800,32900,33000,32700,606
|
|
20240318,143200,4549592400,32950,32850,32950,32850,848
|
|
20240318,143100,4521700450,32800,32700,32800,32700,135
|
|
20240318,143000,4517278150,32750,32700,32750,32600,336
|
|
20240318,142900,4506300250,32650,32650,32750,32650,511
|
|
20240318,142800,4489587300,32650,32850,32850,32650,394
|
|
20240318,142700,4476678800,32800,32900,32900,32750,157
|
|
20240318,142600,4471525250,32750,32800,32800,32700,605
|
|
20240318,142500,4451715750,32900,32800,32900,32800,571
|
|
20240318,142400,4432967050,32800,32700,32800,32700,275
|
|
20240318,142300,4423960500,32700,32700,32750,32650,290
|
|
20240318,142200,4414477500,32700,32700,32700,32550,138
|
|
20240318,142100,4409971650,32700,32500,32700,32500,599
|
|
20240318,142000,4390468300,32550,32350,32550,32350,76
|
|
20240318,141900,4388005600,32300,32350,32350,32300,255
|
|
20240318,141800,4379767650,32350,32350,32350,32350,151
|
|
20240318,141700,4374882800,32350,32350,32350,32300,362
|
|
20240318,141600,4363174900,32350,32350,32350,32350,34
|
|
20240318,141500,4362075000,32400,32350,32400,32350,235
|
|
20240318,141400,4354471450,32400,32350,32400,32350,99
|
|
20240318,141300,4351264900,32350,32400,32400,32350,79
|
|
20240318,141200,4348706350,32400,32400,32400,32400,382
|
|
20240318,141100,4336329550,32400,32350,32400,32350,49
|
|
20240318,141000,4334743450,32450,32350,32450,32350,328
|
|
20240318,140900,4324126950,32350,32350,32350,32350,63
|
|
20240318,140800,4322088900,32350,32350,32350,32300,440
|
|
20240318,140700,4307858650,32350,32350,32350,32350,39
|
|
20240318,140600,4306597000,32350,32400,32400,32350,674
|
|
20240318,140500,4284759450,32400,32400,32450,32400,127
|
|
20240318,140400,4280643400,32400,32400,32400,32400,44
|
|
20240318,140300,4279217800,32400,32450,32450,32400,801
|
|
20240318,140200,4253240950,32450,32450,32450,32450,62
|
|
20240318,140100,4251229050,32450,32500,32500,32450,257
|
|
20240318,140000,4242888300,32500,32500,32600,32500,135
|
|
20240318,135900,4238493150,32550,32450,32550,32450,296
|
|
20240318,135800,4228884400,32450,32450,32450,32450,88
|
|
20240318,135700,4226028800,32450,32450,32500,32450,299
|
|
20240318,135600,4216325050,32450,32450,32450,32450,65
|
|
20240318,135500,4214215800,32500,32500,32500,32500,281
|
|
20240318,135400,4205083300,32500,32500,32500,32500,31
|
|
20240318,135300,4204075800,32500,32500,32500,32500,53
|
|
20240318,135200,4202353300,32550,32550,32550,32550,825
|
|
20240318,135100,4175499550,32550,32550,32550,32550,44
|
|
20240318,135000,4174067350,32550,32600,32600,32550,316
|
|
20240318,134900,4163776300,32600,32600,32600,32600,417
|
|
20240318,134800,4150182100,32600,32600,32600,32600,279
|
|
20240318,134700,4141086700,32600,32700,32700,32600,381
|
|
20240318,134600,4128630800,32700,32750,32750,32700,285
|
|
20240318,134500,4119311250,32700,32750,32750,32700,49
|
|
20240318,134400,4117708450,32750,32750,32900,32700,440
|
|
20240318,134300,4103289050,32700,32700,32700,32700,171
|
|
20240318,134200,4097697350,32700,32700,32750,32700,146
|
|
20240318,134100,4092918150,32750,32750,32750,32700,671
|
|
20240318,134000,4070950050,32700,32750,32750,32700,182
|
|
20240318,133900,4064990800,32750,32750,32750,32750,218
|
|
20240318,133800,4057851300,32750,32800,32800,32750,58
|
|
20240318,133700,4055950450,32800,32850,32850,32800,175
|
|
20240318,133600,4050204000,32850,32850,32850,32800,205
|
|
20240318,133500,4043470150,32850,32850,32900,32850,571
|
|
20240318,133400,4024708750,32850,32850,32850,32850,46
|
|
20240318,133300,4023197650,32850,32900,32900,32850,89
|
|
20240318,133200,4020273750,32850,32950,32950,32850,587
|
|
20240318,133100,4000947850,32950,32950,33000,32950,68
|
|
20240318,133000,3998705150,33000,33200,33200,32950,687
|
|
20240318,132900,3975961100,33200,33250,33300,33200,451
|
|
20240318,132800,3960955350,33300,33300,33300,33200,2303
|
|
20240318,132700,3884342800,33300,33350,33400,33300,403
|
|
20240318,132600,3870902750,33350,33300,33400,33300,823
|
|
20240318,132500,3843443600,33300,33300,33350,33250,790
|
|
20240318,132400,3817126000,33300,33350,33350,33300,540
|
|
20240318,132300,3799117050,33350,33300,33400,33300,2225
|
|
20240318,132200,3724942800,33300,33150,33300,33150,791
|
|
20240318,132100,3698649300,33200,33200,33300,33100,308
|
|
20240318,132000,3688427650,33300,33050,33300,32950,1561
|
|
20240318,131900,3636612650,33150,32900,33150,32900,719
|
|
20240318,131800,3612823300,33050,32900,33050,32850,650
|
|
20240318,131700,3591438600,32950,32850,32950,32850,227
|
|
20240318,131600,3583970650,32850,32900,32900,32850,19
|
|
20240318,131500,3583345750,32900,32900,32900,32900,39
|
|
20240318,131400,3582062650,33050,32900,33050,32850,292
|
|
20240318,131300,3572430450,33000,32850,33000,32850,46
|
|
20240318,131200,3570917050,32850,32750,32850,32750,23
|
|
20240318,131100,3570161800,32950,32850,32950,32850,124
|
|
20240318,131000,3566085700,32850,32850,32850,32850,21
|
|
20240318,130900,3565395850,32900,32850,32900,32800,156
|
|
20240318,130800,3560276200,32850,32850,32950,32800,500
|
|
20240318,130700,3543852450,32850,32850,32850,32850,21
|
|
20240318,130600,3543162600,32800,32800,32850,32800,30
|
|
20240318,130500,3542177600,32800,32900,32900,32800,274
|
|
20240318,130400,3533184850,32900,32900,32900,32850,357
|
|
20240318,130300,3521439950,32900,33050,33050,32900,1045
|
|
20240318,130200,3486951850,33050,33100,33100,33000,187
|
|
20240318,130100,3480765450,33100,33150,33150,33100,200
|
|
20240318,130000,3474139950,33200,33250,33350,33200,435
|
|
20240318,125900,3459665900,33300,33200,33400,33200,1113
|
|
20240318,125800,3422585550,33250,33200,33300,33200,267
|
|
20240318,125700,3413704150,33200,33100,33300,33100,3437
|
|
20240318,125600,3299370900,33100,33100,33150,33050,1016
|
|
20240318,125500,3265728650,33100,33050,33100,33000,1624
|
|
20240318,125400,3212025300,33050,32750,33050,32700,664
|
|
20240318,125300,3190136200,32750,32800,32950,32750,89
|
|
20240318,125200,3187211500,32750,32850,33000,32750,305
|
|
20240318,125100,3177178850,32900,32600,32900,32600,1772
|
|
20240318,125000,3119190900,32600,32700,32700,32600,483
|
|
20240318,124900,3103401250,32750,32750,32800,32750,74
|
|
20240318,124800,3100976200,32700,32700,32700,32700,25
|
|
20240318,124700,3100158700,32750,32800,32850,32700,261
|
|
20240318,124600,3091610600,33100,32850,33100,32850,4099
|
|
20240318,124500,2956320450,32850,32750,32850,32700,463
|
|
20240318,124400,2941111250,32700,32850,32950,32700,187
|
|
20240318,124300,2934963800,32950,32850,33000,32700,2035
|
|
20240318,124200,2867826550,33000,32700,33050,32700,5709
|
|
20240318,124100,2679442400,32650,32800,32800,32650,135
|
|
20240318,124000,2675017950,32900,32750,33000,32750,3905
|
|
20240318,123900,2546330300,32750,32600,32800,32600,872
|
|
20240318,123800,2517807050,32600,32600,32600,32600,112
|
|
20240318,123700,2514155850,32600,32600,32600,32450,1424
|
|
20240318,123600,2467783600,32550,32600,32600,32350,1056
|
|
20240318,123500,2433419200,32600,32400,32600,32400,1093
|
|
20240318,123400,2397804650,32350,32350,32350,32350,24
|
|
20240318,123300,2397028250,32600,32200,32700,32200,295
|
|
20240318,123200,2387454350,32350,32250,32350,32250,23
|
|
20240318,123100,2386712450,32400,32250,32400,32250,27
|
|
20240318,123000,2385841550,32300,32300,32300,32250,41
|
|
20240318,122900,2384518850,32400,32200,32400,32200,75
|
|
20240318,122800,2382095850,32150,32150,32150,32150,21
|
|
20240318,122700,2381420700,32150,32200,32200,32150,27
|
|
20240318,122600,2380552300,32200,32200,32200,32200,20
|
|
20240318,122500,2379908300,32250,32150,32250,32150,6
|
|
20240318,122400,2379715150,32200,32300,32300,32200,51
|
|
20240318,122300,2378067950,32300,32300,32300,32300,0
|
|
20240318,122200,2378067950,32300,32300,32300,32300,0
|
|
20240318,122100,2378067950,32300,32300,32300,32300,26
|
|
20240318,122000,2377228150,32300,32300,32300,32300,0
|
|
20240318,121900,2377228150,32300,32300,32300,32300,0
|
|
20240318,121800,2377228150,32300,32250,32400,32250,170
|
|
20240318,121700,2371733900,32250,32400,32400,32150,4533
|
|
20240318,121600,2225517400,32400,32400,32400,32400,0
|
|
20240318,121500,2225517400,32400,32400,32400,32400,26
|
|
20240318,121400,2224675000,32450,32450,32550,32450,557
|
|
20240318,121300,2206598250,32350,32350,32350,32350,10
|
|
20240318,121200,2206274750,32350,32350,32750,32300,263
|
|
20240318,121100,2197729350,32300,32350,32350,32300,27
|
|
20240318,121000,2196856800,32350,32500,32500,32350,567
|
|
20240318,120900,2178438950,32550,32800,32800,32500,213
|
|
20240318,120800,2171487200,32700,32450,32900,32450,1969
|
|
20240318,120700,2106887900,32550,32500,32550,32500,56
|
|
20240318,120600,2105067850,32500,32450,32850,32450,125
|
|
20240318,120500,2100996650,32550,32300,32550,32300,209
|
|
20240318,120400,2094210600,32250,32250,32250,32250,10
|
|
20240318,120300,2093888100,32250,32250,32250,32250,28
|
|
20240318,120200,2092985100,32400,32400,32400,32400,85
|
|
20240318,120100,2090231100,32450,32600,32600,32300,2834
|
|
20240318,120000,1998301650,32700,32750,32750,32700,334
|
|
20240318,115900,1987371200,32850,32800,32850,32800,148
|
|
20240318,115800,1982515150,32800,32800,32800,32800,35
|
|
20240318,115700,1981367150,32800,32750,32850,32750,206
|
|
20240318,115600,1974604700,32750,32700,32850,32700,1560
|
|
20240318,115500,1923480200,32650,32600,32800,32600,349
|
|
20240318,115400,1912048000,32600,32700,32750,32550,103
|
|
20240318,115300,1908683550,32700,32700,32700,32700,399
|
|
20240318,115200,1895636250,32700,32600,32750,32600,230
|
|
20240318,115100,1888118750,32750,32750,32800,32650,431
|
|
20240318,115000,1874011550,32800,32600,32800,32600,985
|
|
20240318,114900,1841790050,32550,32350,32550,32350,2398
|
|
20240318,114800,1763804450,32350,32400,32400,32350,57
|
|
20240318,114700,1761957850,32400,32400,32400,32400,15
|
|
20240318,114600,1761471850,32450,32300,32450,32300,1040
|
|
20240318,114500,1727733150,32300,32300,32450,32150,156
|
|
20240318,114400,1722683450,32250,32200,32250,32200,34
|
|
20240318,114300,1721587000,32300,32100,32300,32100,226
|
|
20240318,114200,1714295000,32150,32100,32200,32050,31
|
|
20240318,114100,1713297700,32150,32050,32200,32050,23
|
|
20240318,114000,1712557950,32050,32000,32050,32000,28
|
|
20240318,113900,1711661800,31950,31950,31950,31950,0
|
|
20240318,113800,1711661800,31950,31950,31950,31950,0
|
|
20240318,113700,1711661800,31950,32000,32000,31950,26
|
|
20240318,113600,1710829850,31950,32000,32100,31950,166
|
|
20240318,113500,1705518000,31950,31950,31950,31950,115
|
|
20240318,113400,1701843750,31950,32000,32000,31950,109
|
|
20240318,113300,1698357050,31950,32200,32200,31950,308
|
|
20240318,113200,1688455600,32200,31900,32200,31900,1042
|
|
20240318,113100,1654909100,31900,32200,32200,31850,260
|
|
20240318,113000,1646601150,32300,31700,32300,31700,2308
|
|
20240318,112900,1572513600,31650,31650,31650,31650,0
|
|
20240318,112800,1572513600,31650,31650,31650,31650,27
|
|
20240318,112700,1571659050,31650,31800,31800,31650,377
|
|
20240318,112600,1559689300,31800,31750,31800,31750,45
|
|
20240318,112500,1558259300,31850,31850,31850,31850,18
|
|
20240318,112400,1557686000,31750,31750,31750,31750,5
|
|
20240318,112300,1557527250,31750,31700,31750,31650,641
|
|
20240318,112200,1537182900,31650,31650,31650,31650,27
|
|
20240318,112100,1536328350,31650,31650,31650,31650,27
|
|
20240318,112000,1535473800,31700,31650,31700,31650,26
|
|
20240318,111900,1534649700,31650,31650,31700,31600,123
|
|
20240318,111800,1530756800,31600,31600,31700,31550,315
|
|
20240318,111700,1520803400,31600,31650,31650,31600,45
|
|
20240318,111600,1519380150,31600,31600,31600,31600,1
|
|
20240318,111500,1519348550,31700,31600,31700,31600,4
|
|
20240318,111400,1519222000,31650,31650,31650,31550,103
|
|
20240318,111300,1515970300,31650,31650,31650,31650,25
|
|
20240318,111200,1515179050,31650,31650,31650,31650,4
|
|
20240318,111100,1515052450,31650,31750,31750,31650,84
|
|
20240318,111000,1512393750,31700,31700,31750,31700,131
|
|
20240318,110900,1508240050,31700,31700,31700,31700,19
|
|
20240318,110800,1507637750,31700,31700,31700,31700,146
|
|
20240318,110700,1503009550,31750,31700,31750,31700,117
|
|
20240318,110600,1499295650,31700,31700,31700,31700,6
|
|
20240318,110500,1499105450,31750,31700,31800,31700,76
|
|
20240318,110400,1496692900,31750,31750,31750,31750,0
|
|
20240318,110300,1496692900,31750,31750,31750,31750,1
|
|
20240318,110200,1496661150,31750,31800,31850,31750,145
|
|
20240318,110100,1492050850,31800,31900,31900,31800,17
|
|
20240318,110000,1491509850,31800,31850,31850,31700,18
|
|
20240318,105900,1490938050,31700,31800,31850,31700,77
|
|
20240318,105800,1488492450,31800,31800,31800,31800,0
|
|
20240318,105700,1488492450,31800,31750,31800,31750,65
|
|
20240318,105600,1486427450,31750,31750,31750,31750,61
|
|
20240318,105500,1484490700,31750,31750,31750,31750,383
|
|
20240318,105400,1472330450,31750,31700,31750,31650,360
|
|
20240318,105300,1460903850,31700,31750,31750,31700,50
|
|
20240318,105200,1459317650,31700,31700,31700,31700,12
|
|
20240318,105100,1458937250,31700,31700,31700,31700,36
|
|
20240318,105000,1457796050,31750,31850,31850,31750,183
|
|
20240318,104900,1451982500,31850,31800,31900,31800,222
|
|
20240318,104800,1444902650,31750,31700,31850,31700,58
|
|
20240318,104700,1443061000,31750,31750,31750,31700,31
|
|
20240318,104600,1442078150,31750,31800,31800,31600,3278
|
|
20240318,104500,1338192250,31950,31850,31950,31850,119
|
|
20240318,104400,1334393900,31950,31850,31950,31850,24
|
|
20240318,104300,1333629300,31800,31800,31800,31800,0
|
|
20240318,104200,1333629300,31800,31750,31900,31750,196
|
|
20240318,104100,1327391300,31750,31750,31750,31750,52
|
|
20240318,104000,1325740300,31750,31750,31750,31750,61
|
|
20240318,103900,1323803550,31800,31800,31800,31800,8
|
|
20240318,103800,1323549150,31800,31700,31850,31700,853
|
|
20240318,103700,1296427550,31700,31550,31700,31450,1572
|
|
20240318,103600,1246932650,31550,31550,31550,31550,4
|
|
20240318,103500,1246806450,31550,31550,31550,31550,26
|
|
20240318,103400,1245986150,31550,31550,31550,31550,0
|
|
20240318,103300,1245986150,31550,31550,31550,31550,1
|
|
20240318,103200,1245954600,31550,31500,31600,31450,599
|
|
20240318,103100,1227042900,31350,31350,31350,31350,1001
|
|
20240318,103000,1195661550,31350,31450,31500,31350,222
|
|
20240318,102900,1188669550,31450,31450,31450,31450,32
|
|
20240318,102800,1187663150,31350,31400,31450,31350,109
|
|
20240318,102700,1184239850,31450,31400,31500,31400,80
|
|
20240318,102600,1181727250,31450,31450,31450,31350,636
|
|
20240318,102500,1161757850,31550,31550,31550,31400,140
|
|
20240318,102400,1157358900,31450,31500,31550,31400,1108
|
|
20240318,102300,1122544100,31500,31500,31500,31500,5
|
|
20240318,102200,1122386600,31500,31450,31500,31450,125
|
|
20240318,102100,1118449150,31450,31450,31450,31450,29
|
|
20240318,102000,1117537100,31450,31500,31500,31450,4
|
|
20240318,101900,1117411250,31500,31500,31500,31500,70
|
|
20240318,101800,1115206250,31450,31450,31450,31450,9
|
|
20240318,101700,1114923200,31450,31550,31550,31450,114
|
|
20240318,101600,1111332750,31450,31450,31450,31450,19
|
|
20240318,101500,1110735200,31450,31500,31500,31450,520
|
|
20240318,101400,1094360100,31500,31500,31500,31500,14
|
|
20240318,101300,1093919100,31650,31500,31650,31500,126
|
|
20240318,101200,1089943800,31500,31500,31500,31500,265
|
|
20240318,101100,1081596300,31600,31550,31600,31550,16
|
|
20240318,101000,1081090800,31550,31500,31550,31500,4
|
|
20240318,100900,1080964700,31500,31500,31550,31500,53
|
|
20240318,100800,1079294650,31500,31500,31500,31500,2
|
|
20240318,100700,1079231650,31500,31500,31500,31450,35
|
|
20240318,100600,1078129200,31450,31500,31500,31450,31
|
|
20240318,100500,1077153000,31550,31450,31550,31450,62
|
|
20240318,100400,1075199000,31500,31450,31500,31450,65
|
|
20240318,100300,1073153700,31500,31500,31500,31450,80
|
|
20240318,100200,1070636500,31450,31400,31450,31400,1135
|
|
20240318,100100,1034997000,31400,31400,31400,31400,0
|
|
20240318,100000,1034997000,31400,31300,31400,31300,983
|
|
20240318,095900,1004130950,31200,31350,31350,31200,5126
|
|
20240318,095800,843836800,31400,31400,31400,31400,196
|
|
20240318,095700,837682400,31400,31450,31450,31400,75
|
|
20240318,095600,835326000,31400,31500,31500,31350,2035
|
|
20240318,095500,771398800,31450,31500,31500,31450,68
|
|
20240318,095400,769260150,31500,31600,31650,31450,1775
|
|
20240318,095300,713289050,31600,31600,31600,31600,1
|
|
20240318,095200,713257450,31600,31600,31600,31600,0
|
|
20240318,095100,713257450,31600,31600,31600,31550,368
|
|
20240318,095000,701629900,31600,31600,31600,31600,15
|
|
20240318,094900,701155900,31700,31400,31700,31400,82
|
|
20240318,094800,698567650,31350,31550,31600,31250,3784
|
|
20240318,094700,579799150,31600,31600,31700,31450,6649
|
|
20240318,094600,370217600,31650,31650,31650,31650,283
|
|
20240318,094500,361260650,31650,31650,31650,31650,37
|
|
20240318,094400,360089600,31650,31650,31650,31650,3
|
|
20240318,094300,359994650,31650,31650,31650,31650,28
|
|
20240318,094200,359108450,31650,31700,31700,31650,8
|
|
20240318,094100,358855150,31750,31750,31750,31750,0
|
|
20240318,094000,358855150,31750,31650,31750,31650,208
|
|
20240318,093900,352253300,31750,31750,31750,31750,9
|
|
20240318,093800,351967550,31650,31700,31700,31650,156
|
|
20240318,093700,347027400,31650,31700,31700,31650,38
|
|
20240318,093600,345824250,31700,31700,31750,31700,9
|
|
20240318,093500,345538900,31700,31700,31700,31700,10
|
|
20240318,093400,345221900,31700,31700,31700,31700,26
|
|
20240318,093300,344397700,31650,31650,31650,31650,20
|
|
20240318,093200,343764700,31700,31700,31700,31700,200
|
|
20240318,093100,337424700,31750,31650,31750,31600,564
|
|
20240318,093000,319562600,31700,31700,31700,31650,13
|
|
20240318,092900,319150800,31650,31650,31650,31650,13
|
|
20240318,092800,318739350,31650,31650,31650,31650,39
|
|
20240318,092700,317505000,31700,31700,31700,31650,305
|
|
20240318,092600,307836550,31700,31700,31700,31700,1
|
|
20240318,092500,307804850,31700,31750,31750,31700,15
|
|
20240318,092400,307328700,31700,31800,31800,31700,15
|
|
20240318,092300,306852200,31700,31700,31700,31700,37
|
|
20240318,092200,305679300,31650,31600,31700,31600,28
|
|
20240318,092100,304794300,31700,31500,31700,31500,1053
|
|
20240318,092000,271618200,31500,31550,31550,31500,144
|
|
20240318,091900,267079200,31550,31550,31600,31550,743
|
|
20240318,091800,243636500,31550,31550,31550,31550,51
|
|
20240318,091700,242027450,31550,31550,31600,31400,1550
|
|
20240318,091600,193181500,31550,31850,31850,31550,1449
|
|
20240318,091500,147250600,31900,31950,32000,31900,1063
|
|
20240318,091400,113298800,31950,32100,32100,31950,214
|
|
20240318,091300,106430450,32100,32100,32100,31950,347
|
|
20240318,091200,95324750,32200,31950,32200,31900,516
|
|
20240318,091100,78718850,32000,31950,32000,31950,45
|
|
20240318,091000,77280650,31950,31900,31950,31900,88
|
|
20240318,090900,74471500,31850,31800,31850,31800,118
|
|
20240318,090800,70718350,31750,31750,31800,31750,210
|
|
20240318,090700,64048950,31800,31850,31850,31800,94
|
|
20240318,090600,61059250,31850,31850,31950,31800,173
|
|
20240318,090500,55549350,31850,31900,32000,31800,272
|
|
20240318,090400,46889600,31850,31850,32050,31800,50
|
|
20240318,090300,45296150,31900,31950,31950,31850,286
|
|
20240318,090200,36177800,31900,32000,32050,31900,711
|
|
20240318,090100,13478800,32000,32100,32100,32000,61
|
|
20240318,090000,11525650,32100,32200,32200,32100,358
|