617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,191300,49013384000,33900,33900,33900,33900,0
|
|
20240318,191200,49013384000,33900,33900,33900,33900,0
|
|
20240318,191100,49013384000,33900,33900,33900,33900,0
|
|
20240318,191000,49013384000,33900,33900,33900,33900,0
|
|
20240318,190900,49013384000,33900,33900,33900,33900,0
|
|
20240318,190800,49013384000,33900,33900,33900,33900,0
|
|
20240318,190700,49013384000,33900,33900,33900,33900,0
|
|
20240318,190600,49013384000,33900,33900,33900,33900,0
|
|
20240318,190500,49013384000,33900,33900,33900,33900,0
|
|
20240318,190400,49013384000,33900,33900,33900,33900,0
|
|
20240318,190300,49013384000,33900,33900,33900,33900,0
|
|
20240318,190200,49013384000,33900,33900,33900,33900,0
|
|
20240318,190100,49013384000,33900,33900,33900,33900,0
|
|
20240318,190000,49013384000,33900,33900,33900,33900,0
|
|
20240318,185900,49013384000,33900,33900,33900,33900,0
|
|
20240318,185800,49013384000,33900,33900,33900,33900,0
|
|
20240318,185700,49013384000,33900,33900,33900,33900,0
|
|
20240318,185600,49013384000,33900,33900,33900,33900,0
|
|
20240318,185500,49013384000,33900,33900,33900,33900,0
|
|
20240318,185400,49013384000,33900,33900,33900,33900,0
|
|
20240318,185300,49013384000,33900,33900,33900,33900,0
|
|
20240318,185200,49013384000,33900,33900,33900,33900,0
|
|
20240318,185100,49013384000,33900,33900,33900,33900,0
|
|
20240318,185000,49013384000,33900,33900,33900,33900,0
|
|
20240318,184900,49013384000,33900,33900,33900,33900,0
|
|
20240318,184800,49013384000,33900,33900,33900,33900,0
|
|
20240318,184700,49013384000,33900,33900,33900,33900,0
|
|
20240318,184600,49013384000,33900,33900,33900,33900,0
|
|
20240318,184500,49013384000,33900,33900,33900,33900,0
|
|
20240318,184400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,184300,49013384000,33900,33900,33900,33900,0
|
|
20240318,184200,49013384000,33900,33900,33900,33900,0
|
|
20240318,184100,49013384000,33900,33900,33900,33900,0
|
|
20240318,184000,49013384000,33900,33900,33900,33900,0
|
|
20240318,183900,49013384000,33900,33900,33900,33900,0
|
|
20240318,183800,49013384000,33900,33900,33900,33900,0
|
|
20240318,183700,49013384000,33900,33900,33900,33900,0
|
|
20240318,183600,49013384000,33900,33900,33900,33900,0
|
|
20240318,183500,49013384000,33900,33900,33900,33900,0
|
|
20240318,183400,49013384000,33900,33900,33900,33900,0
|
|
20240318,183300,49013384000,33900,33900,33900,33900,0
|
|
20240318,183200,49013384000,33900,33900,33900,33900,0
|
|
20240318,183100,49013384000,33900,33900,33900,33900,0
|
|
20240318,183000,49013384000,33900,33900,33900,33900,0
|
|
20240318,182900,49013384000,33900,33900,33900,33900,0
|
|
20240318,182800,49013384000,33900,33900,33900,33900,0
|
|
20240318,182700,49013384000,33900,33900,33900,33900,0
|
|
20240318,182600,49013384000,33900,33900,33900,33900,0
|
|
20240318,182500,49013384000,33900,33900,33900,33900,0
|
|
20240318,182400,49013384000,33900,33900,33900,33900,0
|
|
20240318,182300,49013384000,33900,33900,33900,33900,0
|
|
20240318,182200,49013384000,33900,33900,33900,33900,0
|
|
20240318,182100,49013384000,33900,33900,33900,33900,0
|
|
20240318,182000,49013384000,33900,33900,33900,33900,0
|
|
20240318,181900,49013384000,33900,33900,33900,33900,0
|
|
20240318,181800,49013384000,33900,33900,33900,33900,0
|
|
20240318,181700,49013384000,33900,33900,33900,33900,0
|
|
20240318,181600,49013384000,33900,33900,33900,33900,0
|
|
20240318,181500,49013384000,33900,33900,33900,33900,0
|
|
20240318,181400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,181300,49013384000,33900,33900,33900,33900,0
|
|
20240318,181200,49013384000,33900,33900,33900,33900,0
|
|
20240318,181100,49013384000,33900,33900,33900,33900,0
|
|
20240318,181000,49013384000,33900,33900,33900,33900,0
|
|
20240318,180900,49013384000,33900,33900,33900,33900,0
|
|
20240318,180800,49013384000,33900,33900,33900,33900,0
|
|
20240318,180700,49013384000,33900,33900,33900,33900,0
|
|
20240318,180600,49013384000,33900,33900,33900,33900,0
|
|
20240318,180500,49013384000,33900,33900,33900,33900,0
|
|
20240318,180400,49013384000,33900,33900,33900,33900,0
|
|
20240318,180300,49013384000,33900,33900,33900,33900,0
|
|
20240318,180200,49013384000,33900,33900,33900,33900,0
|
|
20240318,180100,49013384000,33900,33900,33900,33900,0
|
|
20240318,180000,49013384000,33900,33900,33900,33900,0
|
|
20240318,175900,49013384000,33900,33900,33900,33900,0
|
|
20240318,175800,49013384000,33900,33900,33900,33900,0
|
|
20240318,175700,49013384000,33900,33900,33900,33900,0
|
|
20240318,175600,49013384000,33900,33900,33900,33900,0
|
|
20240318,175500,49013384000,33900,33900,33900,33900,0
|
|
20240318,175400,49013384000,33900,33900,33900,33900,0
|
|
20240318,175300,49013384000,33900,33900,33900,33900,0
|
|
20240318,175200,49013384000,33900,33900,33900,33900,0
|
|
20240318,175100,49013384000,33900,33900,33900,33900,0
|
|
20240318,175000,49013384000,33900,33900,33900,33900,0
|
|
20240318,174900,49013384000,33900,33900,33900,33900,0
|
|
20240318,174800,49013384000,33900,33900,33900,33900,0
|
|
20240318,174700,49013384000,33900,33900,33900,33900,0
|
|
20240318,174600,49013384000,33900,33900,33900,33900,0
|
|
20240318,174500,49013384000,33900,33900,33900,33900,0
|
|
20240318,174400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,174300,49013384000,33900,33900,33900,33900,0
|
|
20240318,174200,49013384000,33900,33900,33900,33900,0
|
|
20240318,174100,49013384000,33900,33900,33900,33900,0
|
|
20240318,174000,49013384000,33900,33900,33900,33900,0
|
|
20240318,173900,49013384000,33900,33900,33900,33900,0
|
|
20240318,173800,49013384000,33900,33900,33900,33900,0
|
|
20240318,173700,49013384000,33900,33900,33900,33900,0
|
|
20240318,173600,49013384000,33900,33900,33900,33900,0
|
|
20240318,173500,49013384000,33900,33900,33900,33900,0
|
|
20240318,173400,49013384000,33900,33900,33900,33900,0
|
|
20240318,173300,49013384000,33900,33900,33900,33900,0
|
|
20240318,173200,49013384000,33900,33900,33900,33900,0
|
|
20240318,173100,49013384000,33900,33900,33900,33900,0
|
|
20240318,173000,49013384000,33900,33900,33900,33900,0
|
|
20240318,172900,49013384000,33900,33900,33900,33900,0
|
|
20240318,172800,49013384000,33900,33900,33900,33900,0
|
|
20240318,172700,49013384000,33900,33900,33900,33900,0
|
|
20240318,172600,49013384000,33900,33900,33900,33900,0
|
|
20240318,172500,49013384000,33900,33900,33900,33900,0
|
|
20240318,172400,49013384000,33900,33900,33900,33900,0
|
|
20240318,172300,49013384000,33900,33900,33900,33900,0
|
|
20240318,172200,49013384000,33900,33900,33900,33900,0
|
|
20240318,172100,49013384000,33900,33900,33900,33900,0
|
|
20240318,172000,49013384000,33900,33900,33900,33900,0
|
|
20240318,171900,49013384000,33900,33900,33900,33900,0
|
|
20240318,171800,49013384000,33900,33900,33900,33900,0
|
|
20240318,171700,49013384000,33900,33900,33900,33900,0
|
|
20240318,171600,49013384000,33900,33900,33900,33900,0
|
|
20240318,171500,49013384000,33900,33900,33900,33900,0
|
|
20240318,171400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,171300,49013384000,33900,33900,33900,33900,0
|
|
20240318,171200,49013384000,33900,33900,33900,33900,0
|
|
20240318,171100,49013384000,33900,33900,33900,33900,0
|
|
20240318,171000,49013384000,33900,33900,33900,33900,0
|
|
20240318,170900,49013384000,33900,33900,33900,33900,0
|
|
20240318,170800,49013384000,33900,33900,33900,33900,0
|
|
20240318,170700,49013384000,33900,33900,33900,33900,0
|
|
20240318,170600,49013384000,33900,33900,33900,33900,0
|
|
20240318,170500,49013384000,33900,33900,33900,33900,0
|
|
20240318,170400,49013384000,33900,33900,33900,33900,0
|
|
20240318,170300,49013384000,33900,33900,33900,33900,0
|
|
20240318,170200,49013384000,33900,33900,33900,33900,0
|
|
20240318,170100,49013384000,33900,33900,33900,33900,0
|
|
20240318,170000,49013384000,33900,33900,33900,33900,0
|
|
20240318,165900,49013384000,33900,33900,33900,33900,0
|
|
20240318,165800,49013384000,33900,33900,33900,33900,0
|
|
20240318,165700,49013384000,33900,33900,33900,33900,0
|
|
20240318,165600,49013384000,33900,33900,33900,33900,0
|
|
20240318,165500,49013384000,33900,33900,33900,33900,0
|
|
20240318,165400,49013384000,33900,33900,33900,33900,0
|
|
20240318,165300,49013384000,33900,33900,33900,33900,0
|
|
20240318,165200,49013384000,33900,33900,33900,33900,0
|
|
20240318,165100,49013384000,33900,33900,33900,33900,0
|
|
20240318,165000,49013384000,33900,33900,33900,33900,0
|
|
20240318,164900,49013384000,33900,33900,33900,33900,0
|
|
20240318,164800,49013384000,33900,33900,33900,33900,0
|
|
20240318,164700,49013384000,33900,33900,33900,33900,0
|
|
20240318,164600,49013384000,33900,33900,33900,33900,0
|
|
20240318,164500,49013384000,33900,33900,33900,33900,0
|
|
20240318,164400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,164300,49013384000,33900,33900,33900,33900,0
|
|
20240318,164200,49013384000,33900,33900,33900,33900,0
|
|
20240318,164100,49013384000,33900,33900,33900,33900,0
|
|
20240318,164000,49013384000,33900,33900,33900,33900,0
|
|
20240318,163900,49013384000,33900,33900,33900,33900,0
|
|
20240318,163800,49013384000,33900,33900,33900,33900,0
|
|
20240318,163700,49013384000,33900,33900,33900,33900,0
|
|
20240318,163600,49013384000,33900,33900,33900,33900,0
|
|
20240318,163500,49013384000,33900,33900,33900,33900,0
|
|
20240318,163400,49013384000,33900,33900,33900,33900,0
|
|
20240318,163300,49013384000,33900,33900,33900,33900,0
|
|
20240318,163200,49013384000,33900,33900,33900,33900,0
|
|
20240318,163100,49013384000,33900,33900,33900,33900,0
|
|
20240318,163000,49013384000,33900,33900,33900,33900,0
|
|
20240318,162900,49013384000,33900,33900,33900,33900,0
|
|
20240318,162800,49013384000,33900,33900,33900,33900,0
|
|
20240318,162700,49013384000,33900,33900,33900,33900,0
|
|
20240318,162600,49013384000,33900,33900,33900,33900,0
|
|
20240318,162500,49013384000,33900,33900,33900,33900,0
|
|
20240318,162400,49013384000,33900,33900,33900,33900,0
|
|
20240318,162300,49013384000,33900,33900,33900,33900,0
|
|
20240318,162200,49013384000,33900,33900,33900,33900,0
|
|
20240318,162100,49013384000,33900,33900,33900,33900,0
|
|
20240318,162000,49013384000,33900,33900,33900,33900,0
|
|
20240318,161900,49013384000,33900,33900,33900,33900,0
|
|
20240318,161800,49013384000,33900,33900,33900,33900,0
|
|
20240318,161700,49013384000,33900,33900,33900,33900,0
|
|
20240318,161600,49013384000,33900,33900,33900,33900,0
|
|
20240318,161500,49013384000,33900,33900,33900,33900,0
|
|
20240318,161400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,161300,49013384000,33900,33900,33900,33900,0
|
|
20240318,161200,49013384000,33900,33900,33900,33900,0
|
|
20240318,161100,49013384000,33900,33900,33900,33900,0
|
|
20240318,161000,49013384000,33900,33900,33900,33900,0
|
|
20240318,160900,49013384000,33900,33900,33900,33900,0
|
|
20240318,160800,49013384000,33900,33900,33900,33900,0
|
|
20240318,160700,49013384000,33900,33900,33900,33900,0
|
|
20240318,160600,49013384000,33900,33900,33900,33900,0
|
|
20240318,160500,49013384000,33900,33900,33900,33900,0
|
|
20240318,160400,49013384000,33900,33900,33900,33900,0
|
|
20240318,160300,49013384000,33900,33900,33900,33900,0
|
|
20240318,160200,49013384000,33900,33900,33900,33900,0
|
|
20240318,160100,49013384000,33900,33900,33900,33900,0
|
|
20240318,160000,49013384000,33900,33900,33900,33900,0
|
|
20240318,155900,49013384000,33900,33900,33900,33900,0
|
|
20240318,155800,49013384000,33900,33900,33900,33900,0
|
|
20240318,155700,49013384000,33900,33900,33900,33900,0
|
|
20240318,155600,49013384000,33900,33900,33900,33900,0
|
|
20240318,155500,49013384000,33900,33900,33900,33900,0
|
|
20240318,155400,49013384000,33900,33900,33900,33900,0
|
|
20240318,155300,49013384000,33900,33900,33900,33900,0
|
|
20240318,155200,49013384000,33900,33900,33900,33900,0
|
|
20240318,155100,49013384000,33900,33900,33900,33900,0
|
|
20240318,155000,49013384000,33900,33900,33900,33900,0
|
|
20240318,154900,49013384000,33900,33900,33900,33900,0
|
|
20240318,154800,49013384000,33900,33900,33900,33900,0
|
|
20240318,154700,49013384000,33900,33900,33900,33900,0
|
|
20240318,154600,49013384000,33900,33900,33900,33900,0
|
|
20240318,154500,49013384000,33900,33900,33900,33900,0
|
|
20240318,154400,49013384000,33900,33900,33900,33900,23840
|
|
20240318,154300,49013384000,33900,33900,33900,33900,0
|
|
20240318,154200,49013384000,33900,33900,33900,33900,0
|
|
20240318,154100,49013384000,33900,33900,33900,33900,0
|
|
20240318,154000,49013384000,33900,33900,33900,33900,0
|
|
20240318,153900,49013384000,33900,33900,33900,33900,0
|
|
20240318,153800,49013384000,33900,33900,33900,33900,0
|
|
20240318,153700,49013384000,33900,33900,33900,33900,0
|
|
20240318,153600,49013384000,33900,33900,33900,33900,0
|
|
20240318,153500,49013384000,33900,33900,33900,33900,0
|
|
20240318,153400,49013384000,33900,33900,33900,33900,0
|
|
20240318,153300,49013384000,33900,33900,33900,33900,0
|
|
20240318,153200,49013384000,33900,33900,33900,33900,0
|
|
20240318,153100,49013384000,33900,33900,33900,33900,0
|
|
20240318,153000,49013384000,33900,33900,33900,33900,23840
|
|
20240318,152900,48205208000,33900,33900,33900,33900,0
|
|
20240318,152800,48205208000,33900,33900,33900,33900,0
|
|
20240318,152700,48205208000,33900,33900,33900,33900,0
|
|
20240318,152600,48205208000,33900,33900,33900,33900,0
|
|
20240318,152500,48205208000,33900,33900,33900,33900,0
|
|
20240318,152400,48205208000,33900,33900,33900,33900,0
|
|
20240318,152300,48205208000,33900,33900,33900,33900,0
|
|
20240318,152200,48205208000,33900,33900,33900,33900,0
|
|
20240318,152100,48205208000,33900,33900,33900,33900,0
|
|
20240318,152000,48205208000,33900,33900,33900,33900,0
|
|
20240318,151900,48205208000,33900,33800,33900,33750,1832
|
|
20240318,151800,48143206550,33800,33850,33900,33750,5772
|
|
20240318,151700,47947893300,33800,33800,33850,33800,3348
|
|
20240318,151600,47834639950,33850,33800,33850,33750,914
|
|
20240318,151500,47803739450,33800,33600,33800,33600,5097
|
|
20240318,151400,47631790800,33650,33550,33650,33550,916
|
|
20240318,151300,47601014850,33600,33600,33700,33550,3697
|
|
20240318,151200,47476768050,33600,33600,33650,33600,586
|
|
20240318,151100,47457060150,33600,33650,33700,33600,2272
|
|
20240318,151000,47380698550,33650,33700,33750,33650,1655
|
|
20240318,150900,47324995700,33650,33700,33750,33650,1666
|
|
20240318,150800,47268845450,33700,33700,33800,33650,1618
|
|
20240318,150700,47214299800,33750,33850,33850,33700,1098
|
|
20240318,150600,47177205050,33850,33700,33900,33700,5651
|
|
20240318,150500,46985967800,33700,33750,33800,33700,1285
|
|
20240318,150400,46942571200,33750,33800,33800,33750,2092
|
|
20240318,150300,46871914100,33750,33750,33800,33700,2626
|
|
20240318,150200,46783273450,33750,33650,33750,33600,3015
|
|
20240318,150100,46681852850,33650,33700,33750,33650,1405
|
|
20240318,150000,46634536250,33650,33750,33750,33600,603
|
|
20240318,145900,46614263300,33600,33750,33750,33600,2142
|
|
20240318,145800,46542107800,33700,33650,33750,33600,1822
|
|
20240318,145700,46480771900,33700,33800,33800,33650,3303
|
|
20240318,145600,46369379450,33750,33800,33850,33750,1734
|
|
20240318,145500,46310772950,33750,33800,33800,33750,536
|
|
20240318,145400,46292675350,33800,33800,33800,33750,662
|
|
20240318,145300,46270308000,33800,33800,33800,33700,2810
|
|
20240318,145200,46175431500,33750,33750,33800,33750,1081
|
|
20240318,145100,46138911900,33800,33750,33800,33700,1271
|
|
20240318,145000,46096037550,33750,33700,33750,33600,2972
|
|
20240318,144900,45995841300,33650,33600,33650,33550,1069
|
|
20240318,144800,45959897800,33600,33600,33650,33550,3724
|
|
20240318,144700,45834920700,33650,33650,33700,33550,2636
|
|
20240318,144600,45746379850,33700,33650,33700,33650,820
|
|
20240318,144500,45718771000,33650,33800,33800,33650,1117
|
|
20240318,144400,45681101350,33800,33750,33850,33750,1402
|
|
20240318,144300,45633721200,33700,33700,33800,33700,1280
|
|
20240318,144200,45590525300,33700,33750,33750,33650,1244
|
|
20240318,144100,45548599550,33700,33650,33750,33650,1200
|
|
20240318,144000,45508187250,33650,33750,33750,33650,850
|
|
20240318,143900,45479532950,33750,33600,33750,33550,3810
|
|
20240318,143800,45351545700,33650,33700,33750,33650,2428
|
|
20240318,143700,45269783550,33700,33600,33700,33550,4634
|
|
20240318,143600,45114193950,33600,33750,33800,33600,6382
|
|
20240318,143500,44899321850,33800,33750,33800,33700,2287
|
|
20240318,143400,44822144000,33750,33900,33900,33700,4745
|
|
20240318,143300,44661905100,33900,33850,33900,33800,783
|
|
20240318,143200,44635423250,33850,33800,33850,33800,1277
|
|
20240318,143100,44592253550,33850,33800,33900,33800,424
|
|
20240318,143000,44577919300,33900,33900,34000,33800,3977
|
|
20240318,142900,44443299700,33900,34000,34050,33850,1078
|
|
20240318,142800,44406764400,34050,33900,34100,33900,3176
|
|
20240318,142700,44298675650,33900,33950,34000,33900,402
|
|
20240318,142600,44285026750,33850,33900,34000,33850,1780
|
|
20240318,142500,44224667600,33900,34000,34050,33850,1777
|
|
20240318,142400,44164360000,34000,34000,34000,33950,1556
|
|
20240318,142300,44111456500,34000,33900,34000,33900,914
|
|
20240318,142200,44080424750,33900,33850,33900,33800,2721
|
|
20240318,142100,43988297050,33850,34000,34000,33850,1414
|
|
20240318,142000,43940381550,34000,33950,34000,33850,3173
|
|
20240318,141900,43832841150,33900,34000,34000,33900,1851
|
|
20240318,141800,43770070700,33900,34000,34100,33900,5046
|
|
20240318,141700,43598580900,34050,34150,34200,34050,1052
|
|
20240318,141600,43562706200,34150,34100,34150,34050,1528
|
|
20240318,141500,43510655900,34100,34100,34100,34050,606
|
|
20240318,141400,43489998850,34100,34050,34200,34050,433
|
|
20240318,141300,43475212600,34050,34100,34150,34050,723
|
|
20240318,141200,43450571050,34100,34200,34200,34100,1785
|
|
20240318,141100,43389661100,34200,34200,34300,34100,2791
|
|
20240318,141000,43294231050,34150,34250,34250,34150,304
|
|
20240318,140900,43283834850,34200,34350,34350,34150,4789
|
|
20240318,140800,43119651550,34350,34350,34350,34200,382
|
|
20240318,140700,43106564000,34350,34250,34350,34250,238
|
|
20240318,140600,43098397550,34250,34150,34350,34150,3034
|
|
20240318,140500,42994321700,34250,34300,34300,34200,610
|
|
20240318,140400,42973441500,34200,34300,34300,34200,531
|
|
20240318,140300,42955253900,34250,34250,34250,34200,238
|
|
20240318,140200,42947102450,34250,34250,34300,34150,1180
|
|
20240318,140100,42906715100,34300,34350,34350,34250,1911
|
|
20240318,140000,42841181600,34350,34350,34350,34300,376
|
|
20240318,135900,42828277600,34350,34300,34350,34200,3218
|
|
20240318,135800,42717907000,34300,34250,34350,34250,1133
|
|
20240318,135700,42679054200,34250,34150,34300,34150,2557
|
|
20240318,135600,42591582650,34200,34200,34200,34150,251
|
|
20240318,135500,42583002650,34200,34150,34200,34100,631
|
|
20240318,135400,42561467350,34100,34150,34200,34100,781
|
|
20240318,135300,42534799450,34200,34200,34200,34150,293
|
|
20240318,135200,42524785800,34200,34250,34250,34150,293
|
|
20240318,135100,42514761950,34250,34200,34250,34100,1733
|
|
20240318,135000,42455529600,34200,34250,34300,34200,1406
|
|
20240318,134900,42407370050,34250,34300,34300,34200,2281
|
|
20240318,134800,42329194550,34300,34300,34350,34300,1134
|
|
20240318,134700,42290290800,34300,34350,34400,34300,1487
|
|
20240318,134600,42239225350,34350,34300,34350,34300,2959
|
|
20240318,134500,42137621500,34300,34350,34400,34300,1779
|
|
20240318,134400,42076515200,34300,34300,34350,34300,716
|
|
20240318,134300,42051940400,34350,34300,34400,34300,3973
|
|
20240318,134200,41915410400,34350,34250,34350,34250,1059
|
|
20240318,134100,41879107350,34300,34300,34350,34250,1020
|
|
20240318,134000,41844121650,34300,34300,34300,34250,1798
|
|
20240318,133900,41782464300,34300,34250,34300,34250,449
|
|
20240318,133800,41767065550,34200,34250,34250,34200,383
|
|
20240318,133700,41753952900,34250,34200,34250,34200,338
|
|
20240318,133600,41742392850,34200,34200,34250,34200,530
|
|
20240318,133500,41724250400,34150,34200,34200,34150,739
|
|
20240318,133400,41698977200,34200,34100,34200,34100,1415
|
|
20240318,133300,41650686800,34100,34100,34100,34050,449
|
|
20240318,133200,41635386700,34050,34100,34100,34050,350
|
|
20240318,133100,41623468950,34100,34100,34100,34050,322
|
|
20240318,133000,41612493850,34100,34050,34100,34000,1122
|
|
20240318,132900,41574292800,34100,34100,34150,34100,730
|
|
20240318,132800,41549394050,34100,34100,34150,34100,173
|
|
20240318,132700,41543490650,34150,34100,34150,34100,620
|
|
20240318,132600,41522324000,34100,34200,34200,34050,1155
|
|
20240318,132500,41482877300,34150,34150,34200,34100,1037
|
|
20240318,132400,41447466450,34200,34150,34200,34100,596
|
|
20240318,132300,41427109200,34150,34100,34150,34050,823
|
|
20240318,132200,41399038550,34100,34100,34100,34050,591
|
|
20240318,132100,41378894250,34100,34050,34100,34050,208
|
|
20240318,132000,41371808700,34100,34000,34100,34000,989
|
|
20240318,131900,41338164950,34000,34100,34100,34000,1098
|
|
20240318,131800,41300782400,34050,34050,34050,34000,508
|
|
20240318,131700,41283486500,34050,34050,34150,34050,844
|
|
20240318,131600,41254715500,34050,34050,34100,34000,2238
|
|
20240318,131500,41178575000,34050,34000,34150,34000,426
|
|
20240318,131400,41164051400,34050,34200,34300,34000,3798
|
|
20240318,131300,41034719100,34200,34200,34300,34150,2971
|
|
20240318,131200,40933120100,34200,34250,34250,34200,1083
|
|
20240318,131100,40896067700,34250,34250,34350,34250,544
|
|
20240318,131000,40877417450,34300,34350,34350,34300,955
|
|
20240318,130900,40844644600,34350,34350,34350,34300,2185
|
|
20240318,130800,40769627400,34350,34300,34350,34300,230
|
|
20240318,130700,40761737650,34350,34300,34350,34250,706
|
|
20240318,130600,40737512050,34300,34200,34300,34150,1032
|
|
20240318,130500,40702159100,34200,34200,34250,34150,823
|
|
20240318,130400,40674014900,34150,34200,34250,34100,4402
|
|
20240318,130300,40523571200,34250,34200,34300,34200,459
|
|
20240318,130200,40507849700,34200,34300,34300,34200,1961
|
|
20240318,130100,40440663100,34300,34250,34300,34250,1278
|
|
20240318,130000,40396866950,34250,34300,34300,34250,539
|
|
20240318,125900,40378401250,34300,34300,34300,34250,1832
|
|
20240318,125800,40315574400,34350,34350,34350,34300,530
|
|
20240318,125700,40297372850,34350,34350,34350,34300,897
|
|
20240318,125600,40266583450,34350,34350,34400,34350,2519
|
|
20240318,125500,40180037500,34300,34300,34350,34300,929
|
|
20240318,125400,40148149600,34300,34350,34400,34300,1991
|
|
20240318,125300,40079814850,34350,34450,34450,34350,3290
|
|
20240318,125200,39966709000,34400,34450,34450,34400,1179
|
|
20240318,125100,39926114250,34450,34400,34450,34400,1895
|
|
20240318,125000,39860851450,34450,34400,34500,34350,8383
|
|
20240318,124900,39572188600,34400,34400,34400,34350,1401
|
|
20240318,124800,39524017050,34400,34300,34400,34300,5025
|
|
20240318,124700,39351244900,34350,34350,34400,34300,2142
|
|
20240318,124600,39277651700,34350,34250,34400,34250,4484
|
|
20240318,124500,39123697550,34300,34350,34350,34250,1959
|
|
20240318,124400,39056547550,34350,34300,34350,34250,3218
|
|
20240318,124300,38946226300,34250,34300,34300,34250,2727
|
|
20240318,124200,38852763250,34300,34250,34300,34200,1033
|
|
20240318,124100,38817382650,34200,34200,34250,34200,1050
|
|
20240318,124000,38781446850,34200,34200,34250,34150,811
|
|
20240318,123900,38753716750,34150,34250,34250,34150,1114
|
|
20240318,123800,38715627850,34200,34300,34300,34200,579
|
|
20240318,123700,38695813000,34250,34200,34250,34200,791
|
|
20240318,123600,38668722900,34250,34250,34300,34200,832
|
|
20240318,123500,38640223800,34250,34200,34250,34200,1404
|
|
20240318,123400,38592141400,34250,34250,34300,34200,2168
|
|
20240318,123300,38517895950,34200,34200,34250,34200,2183
|
|
20240318,123200,38443209400,34200,34150,34200,34100,1763
|
|
20240318,123100,38382959500,34150,34000,34150,33950,2658
|
|
20240318,123000,38292424500,34000,34000,34000,33950,502
|
|
20240318,122900,38275360750,34000,33950,34000,33950,1049
|
|
20240318,122800,38239731650,33950,34000,34000,33950,200
|
|
20240318,122700,38232931950,33950,34000,34050,33950,996
|
|
20240318,122600,38199087700,34050,34000,34050,34000,740
|
|
20240318,122500,38173917750,34000,33950,34000,33950,454
|
|
20240318,122400,38158499350,33950,34050,34050,33950,1347
|
|
20240318,122300,38112700850,34050,34150,34150,34000,2707
|
|
20240318,122200,38020514150,34100,34100,34150,34100,786
|
|
20240318,122100,37993702200,34100,33950,34100,33900,1989
|
|
20240318,122000,37926049500,33950,34050,34050,33900,1542
|
|
20240318,121900,37873689600,34000,34000,34050,33950,943
|
|
20240318,121800,37841620400,34050,33950,34050,33900,3101
|
|
20240318,121700,37736242400,33950,34050,34050,33950,2932
|
|
20240318,121600,37636570700,34000,34050,34100,34000,1193
|
|
20240318,121500,37595995450,34100,34100,34150,34050,2092
|
|
20240318,121400,37524670400,34150,34050,34150,34000,1923
|
|
20240318,121300,37459250850,34000,34100,34150,34000,1674
|
|
20240318,121200,37402212650,34100,34050,34150,34050,2328
|
|
20240318,121100,37322829100,34050,34100,34100,34050,517
|
|
20240318,121000,37305221900,34050,34050,34150,34050,835
|
|
20240318,120900,37276775700,34050,34200,34200,34000,2934
|
|
20240318,120800,37176654700,34200,34100,34200,34100,593
|
|
20240318,120700,37156416350,34150,34100,34150,34000,2992
|
|
20240318,120600,37054523400,34100,34100,34150,34100,2027
|
|
20240318,120500,36985376950,34150,34400,34450,34100,16968
|
|
20240318,120400,36404081250,34400,34350,34450,34350,7050
|
|
20240318,120300,36161511350,34400,34350,34400,34300,1705
|
|
20240318,120200,36102986450,34350,34300,34400,34300,4106
|
|
20240318,120100,35961941100,34300,34250,34300,34250,2943
|
|
20240318,120000,35861021450,34300,34250,34300,34200,1565
|
|
20240318,115900,35807450900,34300,34200,34300,34150,1630
|
|
20240318,115800,35751645250,34200,34200,34250,34150,433
|
|
20240318,115700,35736839250,34150,34250,34300,34150,2883
|
|
20240318,115600,35638196300,34250,34300,34300,34200,1590
|
|
20240318,115500,35583703600,34300,34200,34300,34200,2635
|
|
20240318,115400,35493391750,34250,34250,34300,34150,3368
|
|
20240318,115300,35378162050,34250,34150,34250,34100,3032
|
|
20240318,115200,35274498900,34100,34150,34200,34100,6453
|
|
20240318,115100,35054099750,34150,34100,34150,34100,1390
|
|
20240318,115000,35006652050,34100,34100,34150,34000,1935
|
|
20240318,114900,34940722200,34050,34100,34100,34050,384
|
|
20240318,114800,34927638350,34100,34050,34100,34050,1420
|
|
20240318,114700,34879279100,34050,34100,34100,34000,1131
|
|
20240318,114600,34840791750,34050,34050,34100,34000,752
|
|
20240318,114500,34815181150,34050,34150,34150,34000,1494
|
|
20240318,114400,34764260600,34150,34200,34200,34050,9140
|
|
20240318,114300,34452156800,34200,34150,34200,34050,1928
|
|
20240318,114200,34386329000,34150,34150,34150,34100,1824
|
|
20240318,114100,34324095750,34150,34100,34150,34050,1620
|
|
20240318,114000,34268858450,34100,34000,34100,33950,1528
|
|
20240318,113900,34216877450,34000,33950,34050,33950,1055
|
|
20240318,113800,34181006650,34000,33950,34000,33900,652
|
|
20240318,113700,34158862350,33900,34000,34000,33900,5737
|
|
20240318,113600,33964143950,33950,34050,34100,33850,8861
|
|
20240318,113500,33663425050,34100,34200,34400,33900,36582
|
|
20240318,113400,32411302300,34200,34050,34200,34050,10894
|
|
20240318,113300,32039475550,34100,34050,34100,34000,1382
|
|
20240318,113200,31992407100,34050,34050,34100,34000,1020
|
|
20240318,113100,31957675550,34050,34050,34050,34000,119
|
|
20240318,113000,31953627000,34000,33950,34050,33950,1041
|
|
20240318,112900,31918231850,34000,33900,34000,33850,546
|
|
20240318,112800,31899708000,33850,34000,34000,33850,3247
|
|
20240318,112700,31789569300,34000,34050,34050,33950,952
|
|
20240318,112600,31757198000,34050,34000,34050,34000,1211
|
|
20240318,112500,31716022850,34000,34100,34100,33950,2759
|
|
20240318,112400,31622098200,34050,34150,34150,34050,1944
|
|
20240318,112300,31555804850,34100,34050,34150,34050,2948
|
|
20240318,112200,31455260300,34050,34050,34100,34000,262
|
|
20240318,112100,31446339400,34100,34050,34100,34000,3118
|
|
20240318,112000,31340081200,34050,34000,34050,34000,1389
|
|
20240318,111900,31292798000,34000,34100,34100,33950,2170
|
|
20240318,111800,31218944150,34050,33950,34150,33950,11076
|
|
20240318,111700,30841852250,33950,33900,33950,33850,3241
|
|
20240318,111600,30731977850,33900,33900,33900,33850,857
|
|
20240318,111500,30702954400,33900,33850,33900,33800,1272
|
|
20240318,111400,30659889950,33800,33850,33850,33800,747
|
|
20240318,111300,30634616350,33850,33800,33850,33750,1000
|
|
20240318,111200,30600785150,33800,33800,33850,33800,422
|
|
20240318,111100,30586519350,33750,33800,33900,33750,2733
|
|
20240318,111000,30494126200,33800,33800,33800,33700,1088
|
|
20240318,110900,30457420900,33800,33750,33800,33750,120
|
|
20240318,110800,30453366700,33800,33700,33850,33650,2000
|
|
20240318,110700,30385825750,33650,33750,33750,33650,1362
|
|
20240318,110600,30339919200,33800,33750,33800,33700,519
|
|
20240318,110500,30322395000,33750,33750,33750,33700,436
|
|
20240318,110400,30307696100,33750,33700,33750,33650,784
|
|
20240318,110300,30281274350,33700,33850,33850,33650,2764
|
|
20240318,110200,30188092850,33800,33850,33850,33750,500
|
|
20240318,110100,30171190100,33850,33850,33900,33750,2914
|
|
20240318,110000,30072614150,33850,33750,33850,33750,1105
|
|
20240318,105900,30035237800,33800,33700,33850,33650,6260
|
|
20240318,105800,29824144150,33650,33850,33850,33650,8452
|
|
20240318,105700,29538928050,33850,33950,33950,33850,665
|
|
20240318,105600,29516388000,33950,33850,33950,33850,1549
|
|
20240318,105500,29463884550,33900,33850,33900,33850,962
|
|
20240318,105400,29431317150,33850,33900,33900,33850,1028
|
|
20240318,105300,29396483050,33900,33950,33950,33900,1140
|
|
20240318,105200,29357816500,33900,33950,33950,33900,1178
|
|
20240318,105100,29317853100,33950,33800,33950,33750,1926
|
|
20240318,105000,29252674450,33800,33750,33850,33750,1520
|
|
20240318,104900,29201302050,33750,33850,33850,33750,1946
|
|
20240318,104800,29135549600,33900,33900,33900,33800,1834
|
|
20240318,104700,29073449200,33900,33850,34000,33850,2914
|
|
20240318,104600,28974497200,33850,33950,33950,33850,1453
|
|
20240318,104500,28925237650,33900,33950,33950,33900,1388
|
|
20240318,104400,28878125400,33950,33900,33950,33900,612
|
|
20240318,104300,28857374700,33950,33950,34000,33900,1638
|
|
20240318,104200,28801771500,34000,34000,34050,34000,1389
|
|
20240318,104100,28754544950,34100,34050,34100,34000,2407
|
|
20240318,104000,28672595800,34100,34000,34100,34000,4047
|
|
20240318,103900,28534837100,34000,34000,34000,33950,1634
|
|
20240318,103800,28479304050,34000,34150,34150,33750,6635
|
|
20240318,103700,28254290700,34150,34000,34150,34000,5928
|
|
20240318,103600,28052188650,34050,34050,34100,33950,1683
|
|
20240318,103500,27994935800,34050,33900,34050,33900,7310
|
|
20240318,103400,27746427900,33900,33850,33900,33850,866
|
|
20240318,103300,27717108300,33850,33700,33850,33650,5031
|
|
20240318,103200,27547544200,33700,33750,33750,33700,2011
|
|
20240318,103100,27479673400,33750,33900,33900,33700,3564
|
|
20240318,103000,27359213250,33900,34100,34100,33900,3557
|
|
20240318,102900,27238343750,34100,34100,34150,34000,2405
|
|
20240318,102800,27156415750,34150,33850,34150,33850,14677
|
|
20240318,102700,26656864300,33850,33950,34000,33700,7559
|
|
20240318,102600,26400504500,33950,33950,34000,33900,3808
|
|
20240318,102500,26271216250,33950,33900,34000,33850,5494
|
|
20240318,102400,26084671500,33850,33850,33950,33800,5205
|
|
20240318,102300,25908383700,33850,33650,33850,33650,3119
|
|
20240318,102200,25803140650,33700,33550,33700,33500,2914
|
|
20240318,102100,25705140900,33550,33550,33550,33500,581
|
|
20240318,102000,25685652300,33550,33550,33650,33500,1611
|
|
20240318,101900,25631523950,33500,33550,33550,33500,529
|
|
20240318,101800,25613792550,33550,33550,33600,33500,529
|
|
20240318,101700,25596035150,33550,33500,33600,33500,509
|
|
20240318,101600,25578958000,33500,33600,33600,33450,737
|
|
20240318,101500,25554243600,33550,33550,33600,33400,1218
|
|
20240318,101400,25513400650,33600,33300,33600,33300,1810
|
|
20240318,101300,25452742100,33300,33350,33450,33250,2810
|
|
20240318,101200,25358996900,33300,33400,33400,33200,5384
|
|
20240318,101100,25179693100,33400,33450,33450,33400,2847
|
|
20240318,101000,25084589650,33400,33450,33500,33400,2140
|
|
20240318,100900,25013024000,33450,33450,33500,33450,2812
|
|
20240318,100800,24918951300,33450,33550,33550,33450,4630
|
|
20240318,100700,24763898550,33550,33550,33600,33550,1020
|
|
20240318,100600,24729666950,33600,33650,33650,33550,588
|
|
20240318,100500,24709908000,33650,33500,33650,33500,2600
|
|
20240318,100400,24622691150,33500,33500,33650,33500,2213
|
|
20240318,100300,24548391250,33500,33550,33600,33500,863
|
|
20240318,100200,24519433900,33500,33600,33600,33500,3406
|
|
20240318,100100,24405284550,33550,33600,33650,33550,392
|
|
20240318,100000,24392113650,33650,33500,33650,33450,4170
|
|
20240318,095900,24252396750,33500,33550,33650,33500,2928
|
|
20240318,095800,24154181050,33600,33600,33600,33550,2799
|
|
20240318,095700,24060252900,33600,33700,33700,33550,4260
|
|
20240318,095600,23917190850,33700,33850,33850,33600,4373
|
|
20240318,095500,23769800900,33850,33700,33850,33650,1683
|
|
20240318,095400,23713006400,33750,33750,33750,33600,3118
|
|
20240318,095300,23608034500,33750,33800,33800,33700,3094
|
|
20240318,095200,23503651600,33800,33950,33950,33800,2273
|
|
20240318,095100,23426687800,33950,33900,33950,33850,2291
|
|
20240318,095000,23349042650,33900,33900,34000,33850,3753
|
|
20240318,094900,23221722450,33850,33800,33950,33750,2983
|
|
20240318,094800,23120805500,33850,34000,34100,33750,11087
|
|
20240318,094700,22745021050,34100,34050,34200,34000,7524
|
|
20240318,094600,22488799500,34000,34100,34250,33950,16231
|
|
20240318,094500,21934526550,34100,33850,34150,33800,16151
|
|
20240318,094400,21385260450,33850,33900,33900,33850,1726
|
|
20240318,094300,21326804050,33850,33850,33900,33800,7921
|
|
20240318,094200,21058730550,33850,33650,33900,33650,6783
|
|
20240318,094100,20829421700,33650,33500,33750,33500,4031
|
|
20240318,094000,20693911500,33450,33500,33600,33400,5996
|
|
20240318,093900,20493162100,33500,33600,33650,33500,1829
|
|
20240318,093800,20431758300,33600,33550,33650,33500,1438
|
|
20240318,093700,20383474150,33550,33450,33650,33450,2202
|
|
20240318,093600,20309563650,33450,33450,33550,33450,3685
|
|
20240318,093500,20186085800,33450,33550,33550,33400,9427
|
|
20240318,093400,19870694400,33500,33600,33600,33450,6647
|
|
20240318,093300,19647847400,33600,33650,33800,33600,6683
|
|
20240318,093200,19422779700,33650,33850,33900,33600,11092
|
|
20240318,093100,19048667450,33850,33900,34000,33850,20505
|
|
20240318,093000,18352670050,33900,33800,34000,33750,26228
|
|
20240318,092900,17462963700,33850,33850,34000,33750,35680
|
|
20240318,092800,16253581250,33850,33800,33900,33650,12476
|
|
20240318,092700,15831940400,33800,33800,33900,33600,18263
|
|
20240318,092600,15214459800,33850,33450,33850,33350,16269
|
|
20240318,092500,14666940050,33350,33850,33850,33350,15032
|
|
20240318,092400,14161277500,33800,33550,33850,33500,8558
|
|
20240318,092300,13872742250,33550,33550,33600,33450,4630
|
|
20240318,092200,13717554750,33550,33800,33850,33500,19896
|
|
20240318,092100,13046756450,33800,33550,33900,33500,18556
|
|
20240318,092000,12420819900,33500,33500,33900,33500,16609
|
|
20240318,091900,11861271200,33550,33500,33700,33250,10004
|
|
20240318,091800,11525635900,33500,33250,33600,33200,8549
|
|
20240318,091700,11239839900,33250,33450,33450,33050,14008
|
|
20240318,091600,10774425150,33450,33400,33500,33300,6757
|
|
20240318,091500,10548787500,33450,33450,33600,33300,5391
|
|
20240318,091400,10368471450,33450,33600,33700,33300,6883
|
|
20240318,091300,10137847050,33600,33750,33750,33350,16346
|
|
20240318,091200,9589211150,33750,33700,33900,33600,8474
|
|
20240318,091100,9302927350,33700,33850,33900,33600,15539
|
|
20240318,091000,8779113450,33850,33650,33950,33500,22130
|
|
20240318,090900,8032912350,33650,33850,33900,33600,36507
|
|
20240318,090800,6800882000,33850,33800,34350,33650,71907
|
|
20240318,090700,4354821350,33700,33000,33900,32900,38009
|
|
20240318,090600,3079438550,33000,32750,33150,32750,4179
|
|
20240318,090500,2941517700,32750,32850,32900,32750,2110
|
|
20240318,090400,2872246600,32800,32950,32950,32750,3789
|
|
20240318,090300,2747877900,32800,32900,33050,32600,11289
|
|
20240318,090200,2377792700,32900,33050,33050,32850,6528
|
|
20240318,090100,2162628400,33050,33400,33650,32850,31007
|
|
20240318,090000,1128617050,33350,33150,33600,33100,33215
|