625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,192100,11745728700,27950,27950,27950,27950,0
|
|
20240318,192000,11745728700,27950,27950,27950,27950,0
|
|
20240318,191900,11745728700,27950,27950,27950,27950,0
|
|
20240318,191800,11745728700,27950,27950,27950,27950,0
|
|
20240318,191700,11745728700,27950,27950,27950,27950,0
|
|
20240318,191600,11745728700,27950,27950,27950,27950,0
|
|
20240318,191500,11745728700,27950,27950,27950,27950,0
|
|
20240318,191400,11745728700,27950,27950,27950,27950,0
|
|
20240318,191300,11745728700,27950,27950,27950,27950,0
|
|
20240318,191200,11745728700,27950,27950,27950,27950,0
|
|
20240318,191100,11745728700,27950,27950,27950,27950,0
|
|
20240318,191000,11745728700,27950,27950,27950,27950,0
|
|
20240318,190900,11745728700,27950,27950,27950,27950,0
|
|
20240318,190800,11745728700,27950,27950,27950,27950,0
|
|
20240318,190700,11745728700,27950,27950,27950,27950,0
|
|
20240318,190600,11745728700,27950,27950,27950,27950,0
|
|
20240318,190500,11745728700,27950,27950,27950,27950,0
|
|
20240318,190400,11745728700,27950,27950,27950,27950,0
|
|
20240318,190300,11745728700,27950,27950,27950,27950,0
|
|
20240318,190200,11745728700,27950,27950,27950,27950,0
|
|
20240318,190100,11745728700,27950,27950,27950,27950,0
|
|
20240318,190000,11745728700,27950,27950,27950,27950,0
|
|
20240318,185900,11745728700,27950,27950,27950,27950,0
|
|
20240318,185800,11745728700,27950,27950,27950,27950,0
|
|
20240318,185700,11745728700,27950,27950,27950,27950,0
|
|
20240318,185600,11745728700,27950,27950,27950,27950,0
|
|
20240318,185500,11745728700,27950,27950,27950,27950,0
|
|
20240318,185400,11745728700,27950,27950,27950,27950,0
|
|
20240318,185300,11745728700,27950,27950,27950,27950,0
|
|
20240318,185200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,185100,11745728700,27950,27950,27950,27950,0
|
|
20240318,185000,11745728700,27950,27950,27950,27950,0
|
|
20240318,184900,11745728700,27950,27950,27950,27950,0
|
|
20240318,184800,11745728700,27950,27950,27950,27950,0
|
|
20240318,184700,11745728700,27950,27950,27950,27950,0
|
|
20240318,184600,11745728700,27950,27950,27950,27950,0
|
|
20240318,184500,11745728700,27950,27950,27950,27950,0
|
|
20240318,184400,11745728700,27950,27950,27950,27950,0
|
|
20240318,184300,11745728700,27950,27950,27950,27950,0
|
|
20240318,184200,11745728700,27950,27950,27950,27950,0
|
|
20240318,184100,11745728700,27950,27950,27950,27950,0
|
|
20240318,184000,11745728700,27950,27950,27950,27950,0
|
|
20240318,183900,11745728700,27950,27950,27950,27950,0
|
|
20240318,183800,11745728700,27950,27950,27950,27950,0
|
|
20240318,183700,11745728700,27950,27950,27950,27950,0
|
|
20240318,183600,11745728700,27950,27950,27950,27950,0
|
|
20240318,183500,11745728700,27950,27950,27950,27950,0
|
|
20240318,183400,11745728700,27950,27950,27950,27950,0
|
|
20240318,183300,11745728700,27950,27950,27950,27950,0
|
|
20240318,183200,11745728700,27950,27950,27950,27950,0
|
|
20240318,183100,11745728700,27950,27950,27950,27950,0
|
|
20240318,183000,11745728700,27950,27950,27950,27950,0
|
|
20240318,182900,11745728700,27950,27950,27950,27950,0
|
|
20240318,182800,11745728700,27950,27950,27950,27950,0
|
|
20240318,182700,11745728700,27950,27950,27950,27950,0
|
|
20240318,182600,11745728700,27950,27950,27950,27950,0
|
|
20240318,182500,11745728700,27950,27950,27950,27950,0
|
|
20240318,182400,11745728700,27950,27950,27950,27950,0
|
|
20240318,182300,11745728700,27950,27950,27950,27950,0
|
|
20240318,182200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,182100,11745728700,27950,27950,27950,27950,0
|
|
20240318,182000,11745728700,27950,27950,27950,27950,0
|
|
20240318,181900,11745728700,27950,27950,27950,27950,0
|
|
20240318,181800,11745728700,27950,27950,27950,27950,0
|
|
20240318,181700,11745728700,27950,27950,27950,27950,0
|
|
20240318,181600,11745728700,27950,27950,27950,27950,0
|
|
20240318,181500,11745728700,27950,27950,27950,27950,0
|
|
20240318,181400,11745728700,27950,27950,27950,27950,0
|
|
20240318,181300,11745728700,27950,27950,27950,27950,0
|
|
20240318,181200,11745728700,27950,27950,27950,27950,0
|
|
20240318,181100,11745728700,27950,27950,27950,27950,0
|
|
20240318,181000,11745728700,27950,27950,27950,27950,0
|
|
20240318,180900,11745728700,27950,27950,27950,27950,0
|
|
20240318,180800,11745728700,27950,27950,27950,27950,0
|
|
20240318,180700,11745728700,27950,27950,27950,27950,0
|
|
20240318,180600,11745728700,27950,27950,27950,27950,0
|
|
20240318,180500,11745728700,27950,27950,27950,27950,0
|
|
20240318,180400,11745728700,27950,27950,27950,27950,0
|
|
20240318,180300,11745728700,27950,27950,27950,27950,0
|
|
20240318,180200,11745728700,27950,27950,27950,27950,0
|
|
20240318,180100,11745728700,27950,27950,27950,27950,0
|
|
20240318,180000,11745728700,27950,27950,27950,27950,0
|
|
20240318,175900,11745728700,27950,27950,27950,27950,0
|
|
20240318,175800,11745728700,27950,27950,27950,27950,0
|
|
20240318,175700,11745728700,27950,27950,27950,27950,0
|
|
20240318,175600,11745728700,27950,27950,27950,27950,0
|
|
20240318,175500,11745728700,27950,27950,27950,27950,0
|
|
20240318,175400,11745728700,27950,27950,27950,27950,0
|
|
20240318,175300,11745728700,27950,27950,27950,27950,0
|
|
20240318,175200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,175100,11745728700,27950,27950,27950,27950,0
|
|
20240318,175000,11745728700,27950,27950,27950,27950,0
|
|
20240318,174900,11745728700,27950,27950,27950,27950,0
|
|
20240318,174800,11745728700,27950,27950,27950,27950,0
|
|
20240318,174700,11745728700,27950,27950,27950,27950,0
|
|
20240318,174600,11745728700,27950,27950,27950,27950,0
|
|
20240318,174500,11745728700,27950,27950,27950,27950,0
|
|
20240318,174400,11745728700,27950,27950,27950,27950,0
|
|
20240318,174300,11745728700,27950,27950,27950,27950,0
|
|
20240318,174200,11745728700,27950,27950,27950,27950,0
|
|
20240318,174100,11745728700,27950,27950,27950,27950,0
|
|
20240318,174000,11745728700,27950,27950,27950,27950,0
|
|
20240318,173900,11745728700,27950,27950,27950,27950,0
|
|
20240318,173800,11745728700,27950,27950,27950,27950,0
|
|
20240318,173700,11745728700,27950,27950,27950,27950,0
|
|
20240318,173600,11745728700,27950,27950,27950,27950,0
|
|
20240318,173500,11745728700,27950,27950,27950,27950,0
|
|
20240318,173400,11745728700,27950,27950,27950,27950,0
|
|
20240318,173300,11745728700,27950,27950,27950,27950,0
|
|
20240318,173200,11745728700,27950,27950,27950,27950,0
|
|
20240318,173100,11745728700,27950,27950,27950,27950,0
|
|
20240318,173000,11745728700,27950,27950,27950,27950,0
|
|
20240318,172900,11745728700,27950,27950,27950,27950,0
|
|
20240318,172800,11745728700,27950,27950,27950,27950,0
|
|
20240318,172700,11745728700,27950,27950,27950,27950,0
|
|
20240318,172600,11745728700,27950,27950,27950,27950,0
|
|
20240318,172500,11745728700,27950,27950,27950,27950,0
|
|
20240318,172400,11745728700,27950,27950,27950,27950,0
|
|
20240318,172300,11745728700,27950,27950,27950,27950,0
|
|
20240318,172200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,172100,11745728700,27950,27950,27950,27950,0
|
|
20240318,172000,11745728700,27950,27950,27950,27950,0
|
|
20240318,171900,11745728700,27950,27950,27950,27950,0
|
|
20240318,171800,11745728700,27950,27950,27950,27950,0
|
|
20240318,171700,11745728700,27950,27950,27950,27950,0
|
|
20240318,171600,11745728700,27950,27950,27950,27950,0
|
|
20240318,171500,11745728700,27950,27950,27950,27950,0
|
|
20240318,171400,11745728700,27950,27950,27950,27950,0
|
|
20240318,171300,11745728700,27950,27950,27950,27950,0
|
|
20240318,171200,11745728700,27950,27950,27950,27950,0
|
|
20240318,171100,11745728700,27950,27950,27950,27950,0
|
|
20240318,171000,11745728700,27950,27950,27950,27950,0
|
|
20240318,170900,11745728700,27950,27950,27950,27950,0
|
|
20240318,170800,11745728700,27950,27950,27950,27950,0
|
|
20240318,170700,11745728700,27950,27950,27950,27950,0
|
|
20240318,170600,11745728700,27950,27950,27950,27950,0
|
|
20240318,170500,11745728700,27950,27950,27950,27950,0
|
|
20240318,170400,11745728700,27950,27950,27950,27950,0
|
|
20240318,170300,11745728700,27950,27950,27950,27950,0
|
|
20240318,170200,11745728700,27950,27950,27950,27950,0
|
|
20240318,170100,11745728700,27950,27950,27950,27950,0
|
|
20240318,170000,11745728700,27950,27950,27950,27950,0
|
|
20240318,165900,11745728700,27950,27950,27950,27950,0
|
|
20240318,165800,11745728700,27950,27950,27950,27950,0
|
|
20240318,165700,11745728700,27950,27950,27950,27950,0
|
|
20240318,165600,11745728700,27950,27950,27950,27950,0
|
|
20240318,165500,11745728700,27950,27950,27950,27950,0
|
|
20240318,165400,11745728700,27950,27950,27950,27950,0
|
|
20240318,165300,11745728700,27950,27950,27950,27950,0
|
|
20240318,165200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,165100,11745728700,27950,27950,27950,27950,0
|
|
20240318,165000,11745728700,27950,27950,27950,27950,0
|
|
20240318,164900,11745728700,27950,27950,27950,27950,0
|
|
20240318,164800,11745728700,27950,27950,27950,27950,0
|
|
20240318,164700,11745728700,27950,27950,27950,27950,0
|
|
20240318,164600,11745728700,27950,27950,27950,27950,0
|
|
20240318,164500,11745728700,27950,27950,27950,27950,0
|
|
20240318,164400,11745728700,27950,27950,27950,27950,0
|
|
20240318,164300,11745728700,27950,27950,27950,27950,0
|
|
20240318,164200,11745728700,27950,27950,27950,27950,0
|
|
20240318,164100,11745728700,27950,27950,27950,27950,0
|
|
20240318,164000,11745728700,27950,27950,27950,27950,0
|
|
20240318,163900,11745728700,27950,27950,27950,27950,0
|
|
20240318,163800,11745728700,27950,27950,27950,27950,0
|
|
20240318,163700,11745728700,27950,27950,27950,27950,0
|
|
20240318,163600,11745728700,27950,27950,27950,27950,0
|
|
20240318,163500,11745728700,27950,27950,27950,27950,0
|
|
20240318,163400,11745728700,27950,27950,27950,27950,0
|
|
20240318,163300,11745728700,27950,27950,27950,27950,0
|
|
20240318,163200,11745728700,27950,27950,27950,27950,0
|
|
20240318,163100,11745728700,27950,27950,27950,27950,0
|
|
20240318,163000,11745728700,27950,27950,27950,27950,0
|
|
20240318,162900,11745728700,27950,27950,27950,27950,0
|
|
20240318,162800,11745728700,27950,27950,27950,27950,0
|
|
20240318,162700,11745728700,27950,27950,27950,27950,0
|
|
20240318,162600,11745728700,27950,27950,27950,27950,0
|
|
20240318,162500,11745728700,27950,27950,27950,27950,0
|
|
20240318,162400,11745728700,27950,27950,27950,27950,0
|
|
20240318,162300,11745728700,27950,27950,27950,27950,0
|
|
20240318,162200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,162100,11745728700,27950,27950,27950,27950,0
|
|
20240318,162000,11745728700,27950,27950,27950,27950,0
|
|
20240318,161900,11745728700,27950,27950,27950,27950,0
|
|
20240318,161800,11745728700,27950,27950,27950,27950,0
|
|
20240318,161700,11745728700,27950,27950,27950,27950,0
|
|
20240318,161600,11745728700,27950,27950,27950,27950,0
|
|
20240318,161500,11745728700,27950,27950,27950,27950,0
|
|
20240318,161400,11745728700,27950,27950,27950,27950,0
|
|
20240318,161300,11745728700,27950,27950,27950,27950,0
|
|
20240318,161200,11745728700,27950,27950,27950,27950,0
|
|
20240318,161100,11745728700,27950,27950,27950,27950,0
|
|
20240318,161000,11745728700,27950,27950,27950,27950,0
|
|
20240318,160900,11745728700,27950,27950,27950,27950,0
|
|
20240318,160800,11745728700,27950,27950,27950,27950,0
|
|
20240318,160700,11745728700,27950,27950,27950,27950,0
|
|
20240318,160600,11745728700,27950,27950,27950,27950,0
|
|
20240318,160500,11745728700,27950,27950,27950,27950,0
|
|
20240318,160400,11745728700,27950,27950,27950,27950,0
|
|
20240318,160300,11745728700,27950,27950,27950,27950,0
|
|
20240318,160200,11745728700,27950,27950,27950,27950,0
|
|
20240318,160100,11745728700,27950,27950,27950,27950,0
|
|
20240318,160000,11745728700,27950,27950,27950,27950,0
|
|
20240318,155900,11745728700,27950,27950,27950,27950,0
|
|
20240318,155800,11745728700,27950,27950,27950,27950,0
|
|
20240318,155700,11745728700,27950,27950,27950,27950,0
|
|
20240318,155600,11745728700,27950,27950,27950,27950,0
|
|
20240318,155500,11745728700,27950,27950,27950,27950,0
|
|
20240318,155400,11745728700,27950,27950,27950,27950,0
|
|
20240318,155300,11745728700,27950,27950,27950,27950,0
|
|
20240318,155200,11745728700,27950,27950,27950,27950,7225
|
|
20240318,155100,11745728700,27950,27950,27950,27950,0
|
|
20240318,155000,11745728700,27950,27950,27950,27950,0
|
|
20240318,154900,11745728700,27950,27950,27950,27950,0
|
|
20240318,154800,11745728700,27950,27950,27950,27950,0
|
|
20240318,154700,11745728700,27950,27950,27950,27950,0
|
|
20240318,154600,11745728700,27950,27950,27950,27950,0
|
|
20240318,154500,11745728700,27950,27950,27950,27950,0
|
|
20240318,154400,11745728700,27950,27950,27950,27950,0
|
|
20240318,154300,11745728700,27950,27950,27950,27950,0
|
|
20240318,154200,11745728700,27950,27950,27950,27950,0
|
|
20240318,154100,11745728700,27950,27950,27950,27950,0
|
|
20240318,154000,11745728700,27950,27950,27950,27950,0
|
|
20240318,153900,11745728700,27950,27950,27950,27950,0
|
|
20240318,153800,11745728700,27950,27950,27950,27950,0
|
|
20240318,153700,11745728700,27950,27950,27950,27950,0
|
|
20240318,153600,11745728700,27950,27950,27950,27950,0
|
|
20240318,153500,11745728700,27950,27950,27950,27950,0
|
|
20240318,153400,11745728700,27950,27950,27950,27950,0
|
|
20240318,153300,11745728700,27950,27950,27950,27950,0
|
|
20240318,153200,11745728700,27950,27950,27950,27950,0
|
|
20240318,153100,11745728700,27950,27950,27950,27950,0
|
|
20240318,153000,11745728700,27950,27950,27950,27950,7225
|
|
20240318,152900,11543789950,27700,27700,27700,27700,0
|
|
20240318,152800,11543789950,27700,27700,27700,27700,0
|
|
20240318,152700,11543789950,27700,27700,27700,27700,0
|
|
20240318,152600,11543789950,27700,27700,27700,27700,0
|
|
20240318,152500,11543789950,27700,27700,27700,27700,0
|
|
20240318,152400,11543789950,27700,27700,27700,27700,0
|
|
20240318,152300,11543789950,27700,27700,27700,27700,0
|
|
20240318,152200,11543789950,27700,27700,27700,27700,0
|
|
20240318,152100,11543789950,27700,27700,27700,27700,0
|
|
20240318,152000,11543789950,27700,27700,27700,27700,0
|
|
20240318,151900,11543789950,27700,27750,27750,27700,543
|
|
20240318,151800,11528732250,27750,27750,27800,27700,303
|
|
20240318,151700,11520327150,27750,27750,27750,27700,536
|
|
20240318,151600,11505453800,27750,27700,27750,27700,264
|
|
20240318,151500,11498130050,27700,27800,27800,27650,155
|
|
20240318,151400,11493832250,27700,27800,27800,27700,1090
|
|
20240318,151300,11463619350,27800,27700,27800,27700,115
|
|
20240318,151200,11460429050,27800,27750,27800,27750,258
|
|
20240318,151100,11453266800,27800,27800,27800,27750,1196
|
|
20240318,151000,11420032700,27800,27800,27850,27800,272
|
|
20240318,150900,11412465200,27800,27800,27850,27800,161
|
|
20240318,150800,11407983550,27900,27800,27900,27750,574
|
|
20240318,150700,11392015100,27900,27750,27900,27750,350
|
|
20240318,150600,11382277150,27800,27800,27800,27750,640
|
|
20240318,150500,11364505000,27850,27800,27850,27800,483
|
|
20240318,150400,11351059100,27800,27850,27850,27800,736
|
|
20240318,150300,11330579200,27850,27800,27850,27800,1230
|
|
20240318,150200,11296326650,27850,27850,27850,27800,137
|
|
20240318,150100,11292515800,27850,27800,27850,27800,613
|
|
20240318,150000,11275447900,27800,27850,27850,27800,1620
|
|
20240318,145900,11230403400,27850,27800,27850,27800,124
|
|
20240318,145800,11226950350,27800,27800,27900,27800,196
|
|
20240318,145700,11221491250,27850,27850,27850,27800,172
|
|
20240318,145600,11216703500,27850,27850,27850,27800,307
|
|
20240318,145500,11208156600,27850,27800,27850,27800,207
|
|
20240318,145400,11202394100,27800,27800,27800,27800,157
|
|
20240318,145300,11198029500,27750,27800,27850,27750,283
|
|
20240318,145200,11190161350,27800,27750,27800,27750,186
|
|
20240318,145100,11184991950,27750,27750,27800,27750,53
|
|
20240318,145000,11183518850,27750,27750,27800,27750,258
|
|
20240318,144900,11176346950,27800,27750,27800,27750,313
|
|
20240318,144800,11167653600,27750,27700,27750,27700,142
|
|
20240318,144700,11163713400,27750,27750,27750,27700,108
|
|
20240318,144600,11160717350,27750,27750,27750,27700,148
|
|
20240318,144500,11156612200,27750,27650,27750,27650,397
|
|
20240318,144400,11145616400,27700,27750,27750,27700,581
|
|
20240318,144300,11129522250,27750,27750,27800,27700,563
|
|
20240318,144200,11113896750,27700,27750,27750,27700,756
|
|
20240318,144100,11092943550,27750,27750,27800,27700,981
|
|
20240318,144000,11065714750,27750,27700,27750,27700,18
|
|
20240318,143900,11065215450,27700,27750,27750,27700,297
|
|
20240318,143800,11056984300,27750,27700,27750,27700,197
|
|
20240318,143700,11051519350,27700,27700,27750,27650,289
|
|
20240318,143600,11043508100,27700,27700,27700,27650,144
|
|
20240318,143500,11039519350,27700,27650,27700,27650,120
|
|
20240318,143400,11036196800,27650,27700,27700,27650,778
|
|
20240318,143300,11014663700,27650,27700,27700,27650,310
|
|
20240318,143200,11006088350,27700,27650,27700,27650,657
|
|
20240318,143100,10987918500,27650,27750,27750,27650,369
|
|
20240318,143000,10977689950,27700,27750,27850,27700,424
|
|
20240318,142900,10965889350,27750,27650,27750,27650,115
|
|
20240318,142800,10962703800,27700,27800,27800,27650,241
|
|
20240318,142700,10956019250,27800,27750,27850,27750,272
|
|
20240318,142600,10948458050,27700,27850,27850,27700,2709
|
|
20240318,142500,10873260450,27850,27750,27850,27750,290
|
|
20240318,142400,10865188700,27800,27800,27800,27800,187
|
|
20240318,142300,10859990100,27800,27800,27800,27750,224
|
|
20240318,142200,10853766400,27800,27750,27800,27700,314
|
|
20240318,142100,10845048350,27750,27750,27750,27700,297
|
|
20240318,142000,10836816700,27750,27750,27750,27700,204
|
|
20240318,141900,10831155750,27750,27750,27800,27700,370
|
|
20240318,141800,10820888100,27750,27750,27800,27700,240
|
|
20240318,141700,10814227800,27750,27750,27750,27650,238
|
|
20240318,141600,10807623650,27700,27650,27700,27650,404
|
|
20240318,141500,10796433150,27650,27650,27700,27600,1064
|
|
20240318,141400,10767012350,27650,27600,27650,27600,241
|
|
20240318,141300,10760349150,27700,27650,27700,27550,5340
|
|
20240318,141200,10612907600,27700,27700,27700,27650,224
|
|
20240318,141100,10606709750,27650,27650,27650,27650,5983
|
|
20240318,141000,10441279800,27650,27700,27700,27600,1731
|
|
20240318,140900,10393426200,27700,27750,27750,27700,1660
|
|
20240318,140800,10347441500,27750,27700,27750,27700,107
|
|
20240318,140700,10344472300,27750,27750,27800,27700,328
|
|
20240318,140600,10335370200,27750,27750,27800,27700,2639
|
|
20240318,140500,10262159100,27850,27750,27850,27750,483
|
|
20240318,140400,10248737800,27800,27800,27800,27750,50
|
|
20240318,140300,10247349050,27800,27800,27850,27750,249
|
|
20240318,140200,10240427050,27750,27850,27850,27750,227
|
|
20240318,140100,10234115650,27800,27850,27850,27800,240
|
|
20240318,140000,10227431700,27750,27800,27850,27750,1321
|
|
20240318,135900,10190716450,27800,27850,27850,27750,350
|
|
20240318,135800,10180988800,27850,27800,27900,27800,138
|
|
20240318,135700,10177146050,27850,27750,27850,27750,188
|
|
20240318,135600,10171917300,27750,27800,27850,27750,210
|
|
20240318,135500,10166073350,27800,27750,27850,27750,533
|
|
20240318,135400,10151274150,27800,27850,27850,27800,538
|
|
20240318,135300,10136316750,27800,27850,27850,27800,298
|
|
20240318,135200,10128025400,27850,27900,27950,27800,737
|
|
20240318,135100,10107475450,27900,27850,27950,27800,385
|
|
20240318,135000,10096727400,27850,27900,27900,27800,253
|
|
20240318,134900,10089677800,27900,27750,27900,27750,1357
|
|
20240318,134800,10051928300,27800,27850,27900,27800,1254
|
|
20240318,134700,10017050600,27900,27950,27950,27850,3961
|
|
20240318,134600,9906497950,28000,28000,28000,27950,220
|
|
20240318,134500,9900340800,28000,28000,28000,27950,249
|
|
20240318,134400,9893376600,28050,28000,28050,28000,204
|
|
20240318,134300,9887660550,27950,28050,28050,27950,153
|
|
20240318,134200,9883370050,28050,28050,28050,28000,640
|
|
20240318,134100,9865446800,28050,28050,28100,28000,233
|
|
20240318,134000,9858910300,28050,28050,28050,28050,208
|
|
20240318,133900,9853075900,28000,28050,28050,28000,190
|
|
20240318,133800,9847746500,28000,28050,28050,28000,161
|
|
20240318,133700,9843230900,28050,28050,28100,28000,217
|
|
20240318,133600,9837144800,28050,28050,28100,28000,610
|
|
20240318,133500,9820043700,28050,28050,28050,28000,295
|
|
20240318,133400,9811773950,28050,28100,28100,28050,212
|
|
20240318,133300,9805827050,28050,28050,28100,28050,122
|
|
20240318,133200,9802400450,28100,28150,28150,28050,176
|
|
20240318,133100,9797454750,28050,28100,28150,28050,1144
|
|
20240318,133000,9765316350,28100,28100,28100,28050,95
|
|
20240318,132900,9762646900,28100,28050,28100,28050,288
|
|
20240318,132800,9754557700,28050,28100,28100,28000,128
|
|
20240318,132700,9750967200,28000,28000,28050,28000,565
|
|
20240318,132600,9735138750,28000,27950,28000,27950,143
|
|
20240318,132500,9731139750,28000,28000,28000,27950,348
|
|
20240318,132400,9721397300,28000,28000,28000,27950,266
|
|
20240318,132300,9713951350,28000,28000,28000,27950,76
|
|
20240318,132200,9711824100,28000,27950,28000,27950,317
|
|
20240318,132100,9702954100,28000,28000,28050,28000,239
|
|
20240318,132000,9696259200,28000,28050,28050,27950,259
|
|
20240318,131900,9689003050,28050,28050,28050,28000,232
|
|
20240318,131800,9682498400,28000,28000,28050,28000,1735
|
|
20240318,131700,9633916550,28000,28000,28000,27950,332
|
|
20240318,131600,9624620600,28000,28000,28000,28000,510
|
|
20240318,131500,9610340600,28000,27950,28000,27950,804
|
|
20240318,131400,9587844800,27950,27950,27950,27950,413
|
|
20240318,131300,9576301450,28000,27950,28000,27850,926
|
|
20240318,131200,9550474250,28000,27950,28000,27950,216
|
|
20240318,131100,9544433850,27950,27900,27950,27900,172
|
|
20240318,131000,9539628200,27900,28000,28000,27900,287
|
|
20240318,130900,9531615650,28000,28000,28000,27900,883
|
|
20240318,130800,9506937800,27950,27950,27950,27900,214
|
|
20240318,130700,9500957550,27900,27950,27950,27900,210
|
|
20240318,130600,9495092900,27950,27950,27950,27900,216
|
|
20240318,130500,9489057550,27950,27950,27950,27900,281
|
|
20240318,130400,9481204200,27950,27950,27950,27900,239
|
|
20240318,130300,9474529150,27950,27950,27950,27900,408
|
|
20240318,130200,9463140550,27950,28000,28000,27900,314
|
|
20240318,130100,9454360600,28000,28000,28000,28000,223
|
|
20240318,130000,9448116600,28000,27950,28000,27950,109
|
|
20240318,125900,9445064700,27950,27950,28000,27950,349
|
|
20240318,125800,9435304750,27950,27900,27950,27900,229
|
|
20240318,125700,9428909800,27950,27950,27950,27900,428
|
|
20240318,125600,9416949700,27950,27950,28000,27950,210
|
|
20240318,125500,9411074700,28000,27900,28000,27900,168
|
|
20240318,125400,9406372100,28000,28000,28000,27850,165
|
|
20240318,125300,9401766150,28000,27950,28000,27950,65
|
|
20240318,125200,9399949150,27950,27950,27950,27900,126
|
|
20240318,125100,9396427750,27900,27900,27900,27850,671
|
|
20240318,125000,9377713850,27900,27850,27950,27700,18269
|
|
20240318,124900,8870637250,27850,28000,28000,27850,4798
|
|
20240318,124800,8736757150,28000,28100,28100,27950,2877
|
|
20240318,124700,8656122950,28100,28150,28150,28100,60
|
|
20240318,124600,8654435050,28100,28150,28150,28100,488
|
|
20240318,124500,8640712300,28100,28150,28150,28100,57
|
|
20240318,124400,8639108600,28150,28150,28150,28100,192
|
|
20240318,124300,8633704550,28150,28150,28150,28100,188
|
|
20240318,124200,8628413350,28100,28150,28150,28100,560
|
|
20240318,124100,8612649400,28200,28200,28200,28150,285
|
|
20240318,124000,8604615050,28200,28150,28200,28150,47
|
|
20240318,123900,8603289800,28200,28150,28200,28150,155
|
|
20240318,123800,8598920300,28200,28150,28200,28100,260
|
|
20240318,123700,8591599750,28150,28150,28150,28100,652
|
|
20240318,123600,8573249200,28200,28100,28200,28100,373
|
|
20240318,123500,8562731100,28100,28100,28150,28100,1717
|
|
20240318,123400,8514407150,28150,28150,28150,28100,431
|
|
20240318,123300,8502281750,28150,28100,28150,28100,105
|
|
20240318,123200,8499329950,28150,28150,28150,28150,97
|
|
20240318,123100,8496599400,28150,28100,28150,28100,175
|
|
20240318,123000,8491679750,28150,28150,28150,28100,362
|
|
20240318,122900,8481495250,28150,28150,28150,28150,85
|
|
20240318,122800,8479102500,28150,28100,28150,28100,337
|
|
20240318,122700,8469631650,28100,28050,28100,28050,175
|
|
20240318,122600,8464715950,28100,28050,28100,28050,95
|
|
20240318,122500,8462047300,28100,28100,28100,28100,222
|
|
20240318,122400,8455809100,28150,28100,28150,28100,286
|
|
20240318,122300,8447765650,28100,28050,28100,28000,703
|
|
20240318,122200,8428040000,28050,27950,28050,27900,3184
|
|
20240318,122100,8338977600,28000,28000,28000,27950,544
|
|
20240318,122000,8323758550,28000,28050,28050,27950,841
|
|
20240318,121900,8300197100,28000,28050,28050,28000,54
|
|
20240318,121800,8298683900,28050,28050,28050,28050,121
|
|
20240318,121700,8295289850,28000,28050,28050,28000,313
|
|
20240318,121600,8286518900,28050,28050,28050,28000,1144
|
|
20240318,121500,8254473600,28000,28050,28050,28000,433
|
|
20240318,121400,8242345050,28050,28000,28050,28000,440
|
|
20240318,121300,8230021300,28050,28100,28100,28000,1789
|
|
20240318,121200,8179874000,28100,28150,28150,28100,985
|
|
20240318,121100,8152179450,28150,28200,28200,28100,269
|
|
20240318,121000,8144604200,28150,28200,28200,28150,637
|
|
20240318,120900,8126664950,28150,28200,28200,28150,34
|
|
20240318,120800,8125706650,28150,28150,28200,28100,362
|
|
20240318,120700,8115516200,28150,28150,28200,28150,366
|
|
20240318,120600,8105208400,28150,28150,28200,28150,99
|
|
20240318,120500,8102421300,28150,28250,28250,28100,119
|
|
20240318,120400,8099065000,28200,28200,28250,28200,122
|
|
20240318,120300,8095618600,28200,28250,28250,28150,163
|
|
20240318,120200,8091015700,28250,28150,28250,28150,25
|
|
20240318,120100,8090309650,28250,28200,28250,28100,431
|
|
20240318,120000,8078161750,28150,28250,28250,28150,772
|
|
20240318,115900,8056392350,28200,28200,28200,28150,168
|
|
20240318,115800,8051655050,28200,28150,28250,28150,287
|
|
20240318,115700,8043558250,28150,28300,28300,28150,89
|
|
20240318,115600,8041049650,28150,28350,28350,28100,2684
|
|
20240318,115500,7965430700,28250,28250,28300,28200,2416
|
|
20240318,115400,7897138800,28300,28350,28350,28300,1388
|
|
20240318,115300,7857837950,28350,28350,28350,28300,2096
|
|
20240318,115200,7798417700,28350,28350,28400,28350,320
|
|
20240318,115100,7789343000,28350,28400,28400,28350,264
|
|
20240318,115000,7781850100,28400,28400,28400,28350,610
|
|
20240318,114900,7764528550,28400,28350,28400,28350,252
|
|
20240318,114800,7757371900,28350,28400,28400,28350,466
|
|
20240318,114700,7744138150,28400,28350,28400,28350,258
|
|
20240318,114600,7736820600,28350,28400,28400,28350,188
|
|
20240318,114500,7731482250,28400,28350,28400,28350,109
|
|
20240318,114400,7728391900,28350,28300,28400,28300,1214
|
|
20240318,114300,7693966950,28350,28350,28350,28350,647
|
|
20240318,114200,7675624500,28350,28350,28350,28300,292
|
|
20240318,114100,7667353250,28350,28350,28350,28300,327
|
|
20240318,114000,7658082850,28350,28350,28350,28300,475
|
|
20240318,113900,7644620400,28350,28350,28350,28350,158
|
|
20240318,113800,7640141100,28350,28300,28350,28300,241
|
|
20240318,113700,7633311350,28350,28300,28350,28300,122
|
|
20240318,113600,7629854700,28300,28300,28350,28300,335
|
|
20240318,113500,7620366950,28300,28300,28350,28300,532
|
|
20240318,113400,7605310350,28300,28300,28350,28300,685
|
|
20240318,113300,7585921650,28300,28300,28350,28250,959
|
|
20240318,113200,7558781800,28300,28300,28300,28250,873
|
|
20240318,113100,7534076650,28300,28300,28300,28300,663
|
|
20240318,113000,7515313750,28300,28300,28300,28250,821
|
|
20240318,112900,7492083000,28300,28300,28300,28250,216
|
|
20240318,112800,7485972850,28250,28300,28300,28250,527
|
|
20240318,112700,7471060750,28300,28300,28300,28250,1463
|
|
20240318,112600,7429696800,28250,28250,28300,28250,203
|
|
20240318,112500,7423960300,28250,28300,28300,28250,1211
|
|
20240318,112400,7389718750,28300,28350,28350,28300,386
|
|
20240318,112300,7378793800,28300,28350,28350,28300,1476
|
|
20240318,112200,7337002700,28300,28250,28300,28250,1443
|
|
20240318,112100,7296173350,28250,28250,28300,28250,267
|
|
20240318,112000,7288623550,28300,28250,28300,28250,253
|
|
20240318,111900,7281468850,28250,28300,28300,28250,869
|
|
20240318,111800,7256894450,28300,28300,28350,28300,512
|
|
20240318,111700,7242397100,28250,28350,28350,28250,1244
|
|
20240318,111600,7207225650,28300,28350,28350,28250,1394
|
|
20240318,111500,7167748650,28400,28250,28400,28250,4160
|
|
20240318,111400,7049913700,28300,28300,28300,28250,274
|
|
20240318,111300,7042166150,28300,28250,28300,28250,362
|
|
20240318,111200,7031921950,28250,28200,28250,28200,450
|
|
20240318,111100,7019210200,28200,28250,28250,28200,1384
|
|
20240318,111000,6980148550,28300,28250,28300,28250,1061
|
|
20240318,110900,6950125250,28250,28350,28350,28200,4391
|
|
20240318,110800,6826053750,28300,28350,28350,28300,925
|
|
20240318,110700,6799847500,28350,28250,28350,28250,7695
|
|
20240318,110600,6582033700,28300,28300,28350,28250,975
|
|
20240318,110500,6554451950,28300,28300,28350,28300,1699
|
|
20240318,110400,6506363400,28300,28350,28400,28300,3126
|
|
20240318,110300,6417797800,28400,28350,28400,28350,1616
|
|
20240318,110200,6371969700,28300,28350,28350,28300,1684
|
|
20240318,110100,6324261650,28350,28250,28350,28250,3888
|
|
20240318,110000,6214280000,28300,28200,28300,28150,1914
|
|
20240318,105900,6160141100,28200,28150,28200,28150,695
|
|
20240318,105800,6140551250,28100,28100,28200,28050,1180
|
|
20240318,105700,6107355250,28100,28350,28350,28100,1184
|
|
20240318,105600,6073880750,28350,27950,28350,27950,28618
|
|
20240318,105500,5267078500,27950,27900,27950,27900,345
|
|
20240318,105400,5257436850,27900,27950,27950,27900,470
|
|
20240318,105300,5244317900,27950,27950,27950,27900,484
|
|
20240318,105200,5230809250,27950,27950,27950,27950,122
|
|
20240318,105100,5227399350,27950,27950,27950,27900,3195
|
|
20240318,105000,5138107100,27950,27900,27950,27900,931
|
|
20240318,104900,5112102400,27850,27850,27900,27850,304
|
|
20240318,104800,5103632550,27850,27900,27950,27850,865
|
|
20240318,104700,5079494700,27900,27900,27900,27850,592
|
|
20240318,104600,5062978550,27850,27850,27900,27850,500
|
|
20240318,104500,5049033650,27900,27850,27900,27850,616
|
|
20240318,104400,5031848350,27850,27850,27850,27850,269
|
|
20240318,104300,5024356700,27800,27900,27900,27800,714
|
|
20240318,104200,5004453250,27900,27850,27900,27850,688
|
|
20240318,104100,4985259250,27850,27850,27900,27800,1221
|
|
20240318,104000,4951204500,27850,27800,27850,27750,751
|
|
20240318,103900,4930322600,27850,27850,27850,27800,752
|
|
20240318,103800,4909411600,27850,27950,27950,27850,1500
|
|
20240318,103700,4867585550,27950,27950,28000,27950,769
|
|
20240318,103600,4846088650,27950,28000,28000,27950,590
|
|
20240318,103500,4829584800,28000,27700,28000,27700,24885
|
|
20240318,103400,4136831800,27700,27700,27700,27650,1185
|
|
20240318,103300,4104017300,27650,27650,27700,27650,2986
|
|
20240318,103200,4021349400,27600,27600,27600,27600,29
|
|
20240318,103100,4020549000,27600,27550,27600,27500,1262
|
|
20240318,103000,3985742350,27500,27550,27550,27450,476
|
|
20240318,102900,3972657750,27550,27550,27550,27500,300
|
|
20240318,102800,3964400200,27550,27550,27550,27550,147
|
|
20240318,102700,3960350350,27500,27550,27550,27500,224
|
|
20240318,102600,3954189150,27550,27550,27550,27500,82
|
|
20240318,102500,3951930650,27550,27500,27550,27500,560
|
|
20240318,102400,3936530350,27500,27550,27550,27500,208
|
|
20240318,102300,3930809450,27500,27500,27550,27500,596
|
|
20240318,102200,3914419400,27500,27500,27550,27500,36
|
|
20240318,102100,3913428350,27500,27550,27550,27450,315
|
|
20240318,102000,3904774950,27550,27550,27550,27500,1780
|
|
20240318,101900,3855816300,27600,27500,27600,27500,438
|
|
20240318,101800,3843767350,27500,27550,27550,27500,1666
|
|
20240318,101700,3797950000,27600,27600,27600,27500,1479
|
|
20240318,101600,3757208950,27600,27600,27600,27550,153
|
|
20240318,101500,3752986700,27550,27650,27650,27550,1614
|
|
20240318,101400,3708479950,27650,27650,27650,27650,1
|
|
20240318,101300,3708452300,27650,27550,27650,27550,2434
|
|
20240318,101200,3641390300,27550,27650,27650,27550,3503
|
|
20240318,101100,3544791150,27650,27600,27650,27600,37
|
|
20240318,101000,3543768600,27650,27650,27650,27550,2128
|
|
20240318,100900,3485003100,27650,27700,27700,27650,661
|
|
20240318,100800,3466725000,27700,27700,27700,27650,611
|
|
20240318,100700,3449825500,27650,27650,27650,27650,471
|
|
20240318,100600,3436802350,27650,27650,27650,27650,29
|
|
20240318,100500,3436000500,27650,27650,27700,27600,944
|
|
20240318,100400,3409898900,27600,27600,27650,27600,579
|
|
20240318,100300,3393916950,27600,27650,27700,27600,501
|
|
20240318,100200,3380064950,27650,27600,27650,27600,1546
|
|
20240318,100100,3337318150,27600,27600,27650,27600,1830
|
|
20240318,100000,3286809200,27650,27650,27700,27600,575
|
|
20240318,095900,3270910450,27650,27650,27700,27600,596
|
|
20240318,095800,3254438500,27650,27650,27650,27600,3590
|
|
20240318,095700,3155240000,27600,27650,27650,27600,331
|
|
20240318,095600,3146103500,27550,27600,27650,27550,914
|
|
20240318,095500,3120878100,27600,27550,27650,27550,847
|
|
20240318,095400,3097475900,27600,27550,27600,27550,414
|
|
20240318,095300,3086065000,27550,27500,27600,27500,308
|
|
20240318,095200,3077580800,27500,27500,27550,27450,309
|
|
20240318,095100,3069084950,27500,27500,27600,27500,935
|
|
20240318,095000,3043362950,27450,27550,27550,27450,1834
|
|
20240318,094900,2992883200,27550,27450,27550,27450,908
|
|
20240318,094800,2967949050,27450,27450,27450,27400,1313
|
|
20240318,094700,2931907250,27450,27450,27450,27400,1690
|
|
20240318,094600,2885556600,27500,27550,27550,27450,1601
|
|
20240318,094500,2841542850,27550,27650,27650,27500,2443
|
|
20240318,094400,2774250700,27600,27750,27750,27600,3689
|
|
20240318,094300,2672188750,27750,27800,27800,27750,1627
|
|
20240318,094200,2627032350,27750,27800,27850,27750,1706
|
|
20240318,094100,2579606950,27800,27850,27850,27800,367
|
|
20240318,094000,2569388350,27850,27800,27850,27800,625
|
|
20240318,093900,2551994550,27750,27800,27800,27750,804
|
|
20240318,093800,2529646350,27800,27700,27800,27700,1947
|
|
20240318,093700,2475618300,27700,27700,27750,27700,516
|
|
20240318,093600,2461320600,27700,27800,27800,27700,1352
|
|
20240318,093500,2423814500,27800,27800,27800,27800,1289
|
|
20240318,093400,2387980300,27750,27700,27750,27700,4841
|
|
20240318,093300,2253830550,27700,27700,27700,27650,452
|
|
20240318,093200,2241313900,27700,27700,27750,27650,875
|
|
20240318,093100,2217077750,27700,27650,27700,27650,697
|
|
20240318,093000,2197803650,27650,27650,27650,27550,1046
|
|
20240318,092900,2168931350,27600,27500,27650,27500,231
|
|
20240318,092800,2162560950,27500,27600,27600,27450,11225
|
|
20240318,092700,1853862850,27550,27550,27600,27550,812
|
|
20240318,092600,1831465950,27600,27550,27650,27550,1960
|
|
20240318,092500,1777380850,27650,27700,27700,27600,3226
|
|
20240318,092400,1688228150,27700,27600,27700,27600,2317
|
|
20240318,092300,1624108350,27600,27600,27650,27550,1151
|
|
20240318,092200,1592315150,27700,27450,27700,27450,5041
|
|
20240318,092100,1453270500,27450,27450,27450,27400,1130
|
|
20240318,092000,1422255850,27500,27450,27500,27450,998
|
|
20240318,091900,1394855150,27450,27500,27500,27450,1285
|
|
20240318,091800,1359580500,27500,27550,27550,27500,690
|
|
20240318,091700,1340579950,27550,27500,27550,27450,2177
|
|
20240318,091600,1280689450,27600,27600,27650,27500,2577
|
|
20240318,091500,1209643400,27650,27750,27750,27600,2791
|
|
20240318,091400,1132379550,27750,27750,27850,27750,1588
|
|
20240318,091300,1088236000,27850,27850,27900,27750,3011
|
|
20240318,091200,1004362300,27900,27850,27900,27850,2150
|
|
20240318,091100,944431250,27850,27750,27900,27750,2638
|
|
20240318,091000,871046750,27800,27750,27800,27650,3537
|
|
20240318,090900,772872100,27700,27600,27700,27550,2618
|
|
20240318,090800,700565350,27550,27500,27550,27500,2531
|
|
20240318,090700,630910400,27500,27500,27500,27450,2628
|
|
20240318,090600,558647250,27450,27550,27650,27450,3365
|
|
20240318,090500,465962900,27550,27600,27600,27550,1374
|
|
20240318,090400,428055550,27600,27500,27700,27500,2522
|
|
20240318,090300,358479900,27550,27400,27550,27400,2509
|
|
20240318,090200,289552100,27350,27250,27400,27200,1740
|
|
20240318,090100,241986100,27300,27000,27300,27000,2061
|
|
20240318,090000,186074200,27050,27250,27300,27050,6798
|