631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,192700,8457280800,28650,28650,28650,28650,0
|
|
20240318,192600,8457280800,28650,28650,28650,28650,0
|
|
20240318,192500,8457280800,28650,28650,28650,28650,0
|
|
20240318,192400,8457280800,28650,28650,28650,28650,0
|
|
20240318,192300,8457280800,28650,28650,28650,28650,0
|
|
20240318,192200,8457280800,28650,28650,28650,28650,0
|
|
20240318,192100,8457280800,28650,28650,28650,28650,0
|
|
20240318,192000,8457280800,28650,28650,28650,28650,0
|
|
20240318,191900,8457280800,28650,28650,28650,28650,0
|
|
20240318,191800,8457280800,28650,28650,28650,28650,0
|
|
20240318,191700,8457280800,28650,28650,28650,28650,0
|
|
20240318,191600,8457280800,28650,28650,28650,28650,0
|
|
20240318,191500,8457280800,28650,28650,28650,28650,0
|
|
20240318,191400,8457280800,28650,28650,28650,28650,0
|
|
20240318,191300,8457280800,28650,28650,28650,28650,0
|
|
20240318,191200,8457280800,28650,28650,28650,28650,0
|
|
20240318,191100,8457280800,28650,28650,28650,28650,0
|
|
20240318,191000,8457280800,28650,28650,28650,28650,0
|
|
20240318,190900,8457280800,28650,28650,28650,28650,0
|
|
20240318,190800,8457280800,28650,28650,28650,28650,0
|
|
20240318,190700,8457280800,28650,28650,28650,28650,0
|
|
20240318,190600,8457280800,28650,28650,28650,28650,0
|
|
20240318,190500,8457280800,28650,28650,28650,28650,0
|
|
20240318,190400,8457280800,28650,28650,28650,28650,0
|
|
20240318,190300,8457280800,28650,28650,28650,28650,0
|
|
20240318,190200,8457280800,28650,28650,28650,28650,0
|
|
20240318,190100,8457280800,28650,28650,28650,28650,0
|
|
20240318,190000,8457280800,28650,28650,28650,28650,0
|
|
20240318,185900,8457280800,28650,28650,28650,28650,0
|
|
20240318,185800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,185700,8457280800,28650,28650,28650,28650,0
|
|
20240318,185600,8457280800,28650,28650,28650,28650,0
|
|
20240318,185500,8457280800,28650,28650,28650,28650,0
|
|
20240318,185400,8457280800,28650,28650,28650,28650,0
|
|
20240318,185300,8457280800,28650,28650,28650,28650,0
|
|
20240318,185200,8457280800,28650,28650,28650,28650,0
|
|
20240318,185100,8457280800,28650,28650,28650,28650,0
|
|
20240318,185000,8457280800,28650,28650,28650,28650,0
|
|
20240318,184900,8457280800,28650,28650,28650,28650,0
|
|
20240318,184800,8457280800,28650,28650,28650,28650,0
|
|
20240318,184700,8457280800,28650,28650,28650,28650,0
|
|
20240318,184600,8457280800,28650,28650,28650,28650,0
|
|
20240318,184500,8457280800,28650,28650,28650,28650,0
|
|
20240318,184400,8457280800,28650,28650,28650,28650,0
|
|
20240318,184300,8457280800,28650,28650,28650,28650,0
|
|
20240318,184200,8457280800,28650,28650,28650,28650,0
|
|
20240318,184100,8457280800,28650,28650,28650,28650,0
|
|
20240318,184000,8457280800,28650,28650,28650,28650,0
|
|
20240318,183900,8457280800,28650,28650,28650,28650,0
|
|
20240318,183800,8457280800,28650,28650,28650,28650,0
|
|
20240318,183700,8457280800,28650,28650,28650,28650,0
|
|
20240318,183600,8457280800,28650,28650,28650,28650,0
|
|
20240318,183500,8457280800,28650,28650,28650,28650,0
|
|
20240318,183400,8457280800,28650,28650,28650,28650,0
|
|
20240318,183300,8457280800,28650,28650,28650,28650,0
|
|
20240318,183200,8457280800,28650,28650,28650,28650,0
|
|
20240318,183100,8457280800,28650,28650,28650,28650,0
|
|
20240318,183000,8457280800,28650,28650,28650,28650,0
|
|
20240318,182900,8457280800,28650,28650,28650,28650,0
|
|
20240318,182800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,182700,8457280800,28650,28650,28650,28650,0
|
|
20240318,182600,8457280800,28650,28650,28650,28650,0
|
|
20240318,182500,8457280800,28650,28650,28650,28650,0
|
|
20240318,182400,8457280800,28650,28650,28650,28650,0
|
|
20240318,182300,8457280800,28650,28650,28650,28650,0
|
|
20240318,182200,8457280800,28650,28650,28650,28650,0
|
|
20240318,182100,8457280800,28650,28650,28650,28650,0
|
|
20240318,182000,8457280800,28650,28650,28650,28650,0
|
|
20240318,181900,8457280800,28650,28650,28650,28650,0
|
|
20240318,181800,8457280800,28650,28650,28650,28650,0
|
|
20240318,181700,8457280800,28650,28650,28650,28650,0
|
|
20240318,181600,8457280800,28650,28650,28650,28650,0
|
|
20240318,181500,8457280800,28650,28650,28650,28650,0
|
|
20240318,181400,8457280800,28650,28650,28650,28650,0
|
|
20240318,181300,8457280800,28650,28650,28650,28650,0
|
|
20240318,181200,8457280800,28650,28650,28650,28650,0
|
|
20240318,181100,8457280800,28650,28650,28650,28650,0
|
|
20240318,181000,8457280800,28650,28650,28650,28650,0
|
|
20240318,180900,8457280800,28650,28650,28650,28650,0
|
|
20240318,180800,8457280800,28650,28650,28650,28650,0
|
|
20240318,180700,8457280800,28650,28650,28650,28650,0
|
|
20240318,180600,8457280800,28650,28650,28650,28650,0
|
|
20240318,180500,8457280800,28650,28650,28650,28650,0
|
|
20240318,180400,8457280800,28650,28650,28650,28650,0
|
|
20240318,180300,8457280800,28650,28650,28650,28650,0
|
|
20240318,180200,8457280800,28650,28650,28650,28650,0
|
|
20240318,180100,8457280800,28650,28650,28650,28650,0
|
|
20240318,180000,8457280800,28650,28650,28650,28650,0
|
|
20240318,175900,8457280800,28650,28650,28650,28650,0
|
|
20240318,175800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,175700,8457280800,28650,28650,28650,28650,0
|
|
20240318,175600,8457280800,28650,28650,28650,28650,0
|
|
20240318,175500,8457280800,28650,28650,28650,28650,0
|
|
20240318,175400,8457280800,28650,28650,28650,28650,0
|
|
20240318,175300,8457280800,28650,28650,28650,28650,0
|
|
20240318,175200,8457280800,28650,28650,28650,28650,0
|
|
20240318,175100,8457280800,28650,28650,28650,28650,0
|
|
20240318,175000,8457280800,28650,28650,28650,28650,0
|
|
20240318,174900,8457280800,28650,28650,28650,28650,0
|
|
20240318,174800,8457280800,28650,28650,28650,28650,0
|
|
20240318,174700,8457280800,28650,28650,28650,28650,0
|
|
20240318,174600,8457280800,28650,28650,28650,28650,0
|
|
20240318,174500,8457280800,28650,28650,28650,28650,0
|
|
20240318,174400,8457280800,28650,28650,28650,28650,0
|
|
20240318,174300,8457280800,28650,28650,28650,28650,0
|
|
20240318,174200,8457280800,28650,28650,28650,28650,0
|
|
20240318,174100,8457280800,28650,28650,28650,28650,0
|
|
20240318,174000,8457280800,28650,28650,28650,28650,0
|
|
20240318,173900,8457280800,28650,28650,28650,28650,0
|
|
20240318,173800,8457280800,28650,28650,28650,28650,0
|
|
20240318,173700,8457280800,28650,28650,28650,28650,0
|
|
20240318,173600,8457280800,28650,28650,28650,28650,0
|
|
20240318,173500,8457280800,28650,28650,28650,28650,0
|
|
20240318,173400,8457280800,28650,28650,28650,28650,0
|
|
20240318,173300,8457280800,28650,28650,28650,28650,0
|
|
20240318,173200,8457280800,28650,28650,28650,28650,0
|
|
20240318,173100,8457280800,28650,28650,28650,28650,0
|
|
20240318,173000,8457280800,28650,28650,28650,28650,0
|
|
20240318,172900,8457280800,28650,28650,28650,28650,0
|
|
20240318,172800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,172700,8457280800,28650,28650,28650,28650,0
|
|
20240318,172600,8457280800,28650,28650,28650,28650,0
|
|
20240318,172500,8457280800,28650,28650,28650,28650,0
|
|
20240318,172400,8457280800,28650,28650,28650,28650,0
|
|
20240318,172300,8457280800,28650,28650,28650,28650,0
|
|
20240318,172200,8457280800,28650,28650,28650,28650,0
|
|
20240318,172100,8457280800,28650,28650,28650,28650,0
|
|
20240318,172000,8457280800,28650,28650,28650,28650,0
|
|
20240318,171900,8457280800,28650,28650,28650,28650,0
|
|
20240318,171800,8457280800,28650,28650,28650,28650,0
|
|
20240318,171700,8457280800,28650,28650,28650,28650,0
|
|
20240318,171600,8457280800,28650,28650,28650,28650,0
|
|
20240318,171500,8457280800,28650,28650,28650,28650,0
|
|
20240318,171400,8457280800,28650,28650,28650,28650,0
|
|
20240318,171300,8457280800,28650,28650,28650,28650,0
|
|
20240318,171200,8457280800,28650,28650,28650,28650,0
|
|
20240318,171100,8457280800,28650,28650,28650,28650,0
|
|
20240318,171000,8457280800,28650,28650,28650,28650,0
|
|
20240318,170900,8457280800,28650,28650,28650,28650,0
|
|
20240318,170800,8457280800,28650,28650,28650,28650,0
|
|
20240318,170700,8457280800,28650,28650,28650,28650,0
|
|
20240318,170600,8457280800,28650,28650,28650,28650,0
|
|
20240318,170500,8457280800,28650,28650,28650,28650,0
|
|
20240318,170400,8457280800,28650,28650,28650,28650,0
|
|
20240318,170300,8457280800,28650,28650,28650,28650,0
|
|
20240318,170200,8457280800,28650,28650,28650,28650,0
|
|
20240318,170100,8457280800,28650,28650,28650,28650,0
|
|
20240318,170000,8457280800,28650,28650,28650,28650,0
|
|
20240318,165900,8457280800,28650,28650,28650,28650,0
|
|
20240318,165800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,165700,8457280800,28650,28650,28650,28650,0
|
|
20240318,165600,8457280800,28650,28650,28650,28650,0
|
|
20240318,165500,8457280800,28650,28650,28650,28650,0
|
|
20240318,165400,8457280800,28650,28650,28650,28650,0
|
|
20240318,165300,8457280800,28650,28650,28650,28650,0
|
|
20240318,165200,8457280800,28650,28650,28650,28650,0
|
|
20240318,165100,8457280800,28650,28650,28650,28650,0
|
|
20240318,165000,8457280800,28650,28650,28650,28650,0
|
|
20240318,164900,8457280800,28650,28650,28650,28650,0
|
|
20240318,164800,8457280800,28650,28650,28650,28650,0
|
|
20240318,164700,8457280800,28650,28650,28650,28650,0
|
|
20240318,164600,8457280800,28650,28650,28650,28650,0
|
|
20240318,164500,8457280800,28650,28650,28650,28650,0
|
|
20240318,164400,8457280800,28650,28650,28650,28650,0
|
|
20240318,164300,8457280800,28650,28650,28650,28650,0
|
|
20240318,164200,8457280800,28650,28650,28650,28650,0
|
|
20240318,164100,8457280800,28650,28650,28650,28650,0
|
|
20240318,164000,8457280800,28650,28650,28650,28650,0
|
|
20240318,163900,8457280800,28650,28650,28650,28650,0
|
|
20240318,163800,8457280800,28650,28650,28650,28650,0
|
|
20240318,163700,8457280800,28650,28650,28650,28650,0
|
|
20240318,163600,8457280800,28650,28650,28650,28650,0
|
|
20240318,163500,8457280800,28650,28650,28650,28650,0
|
|
20240318,163400,8457280800,28650,28650,28650,28650,0
|
|
20240318,163300,8457280800,28650,28650,28650,28650,0
|
|
20240318,163200,8457280800,28650,28650,28650,28650,0
|
|
20240318,163100,8457280800,28650,28650,28650,28650,0
|
|
20240318,163000,8457280800,28650,28650,28650,28650,0
|
|
20240318,162900,8457280800,28650,28650,28650,28650,0
|
|
20240318,162800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,162700,8457280800,28650,28650,28650,28650,0
|
|
20240318,162600,8457280800,28650,28650,28650,28650,0
|
|
20240318,162500,8457280800,28650,28650,28650,28650,0
|
|
20240318,162400,8457280800,28650,28650,28650,28650,0
|
|
20240318,162300,8457280800,28650,28650,28650,28650,0
|
|
20240318,162200,8457280800,28650,28650,28650,28650,0
|
|
20240318,162100,8457280800,28650,28650,28650,28650,0
|
|
20240318,162000,8457280800,28650,28650,28650,28650,0
|
|
20240318,161900,8457280800,28650,28650,28650,28650,0
|
|
20240318,161800,8457280800,28650,28650,28650,28650,0
|
|
20240318,161700,8457280800,28650,28650,28650,28650,0
|
|
20240318,161600,8457280800,28650,28650,28650,28650,0
|
|
20240318,161500,8457280800,28650,28650,28650,28650,0
|
|
20240318,161400,8457280800,28650,28650,28650,28650,0
|
|
20240318,161300,8457280800,28650,28650,28650,28650,0
|
|
20240318,161200,8457280800,28650,28650,28650,28650,0
|
|
20240318,161100,8457280800,28650,28650,28650,28650,0
|
|
20240318,161000,8457280800,28650,28650,28650,28650,0
|
|
20240318,160900,8457280800,28650,28650,28650,28650,0
|
|
20240318,160800,8457280800,28650,28650,28650,28650,0
|
|
20240318,160700,8457280800,28650,28650,28650,28650,0
|
|
20240318,160600,8457280800,28650,28650,28650,28650,0
|
|
20240318,160500,8457280800,28650,28650,28650,28650,0
|
|
20240318,160400,8457280800,28650,28650,28650,28650,0
|
|
20240318,160300,8457280800,28650,28650,28650,28650,0
|
|
20240318,160200,8457280800,28650,28650,28650,28650,0
|
|
20240318,160100,8457280800,28650,28650,28650,28650,0
|
|
20240318,160000,8457280800,28650,28650,28650,28650,0
|
|
20240318,155900,8457280800,28650,28650,28650,28650,0
|
|
20240318,155800,8457280800,28650,28650,28650,28650,5545
|
|
20240318,155700,8457280800,28650,28650,28650,28650,0
|
|
20240318,155600,8457280800,28650,28650,28650,28650,0
|
|
20240318,155500,8457280800,28650,28650,28650,28650,0
|
|
20240318,155400,8457280800,28650,28650,28650,28650,0
|
|
20240318,155300,8457280800,28650,28650,28650,28650,0
|
|
20240318,155200,8457280800,28650,28650,28650,28650,0
|
|
20240318,155100,8457280800,28650,28650,28650,28650,0
|
|
20240318,155000,8457280800,28650,28650,28650,28650,0
|
|
20240318,154900,8457280800,28650,28650,28650,28650,0
|
|
20240318,154800,8457280800,28650,28650,28650,28650,0
|
|
20240318,154700,8457280800,28650,28650,28650,28650,0
|
|
20240318,154600,8457280800,28650,28650,28650,28650,0
|
|
20240318,154500,8457280800,28650,28650,28650,28650,0
|
|
20240318,154400,8457280800,28650,28650,28650,28650,0
|
|
20240318,154300,8457280800,28650,28650,28650,28650,0
|
|
20240318,154200,8457280800,28650,28650,28650,28650,0
|
|
20240318,154100,8457280800,28650,28650,28650,28650,0
|
|
20240318,154000,8457280800,28650,28650,28650,28650,0
|
|
20240318,153900,8457280800,28650,28650,28650,28650,0
|
|
20240318,153800,8457280800,28650,28650,28650,28650,0
|
|
20240318,153700,8457280800,28650,28650,28650,28650,0
|
|
20240318,153600,8457280800,28650,28650,28650,28650,0
|
|
20240318,153500,8457280800,28650,28650,28650,28650,0
|
|
20240318,153400,8457280800,28650,28650,28650,28650,0
|
|
20240318,153300,8457280800,28650,28650,28650,28650,0
|
|
20240318,153200,8457280800,28650,28650,28650,28650,0
|
|
20240318,153100,8457280800,28650,28650,28650,28650,0
|
|
20240318,153000,8457280800,28650,28650,28650,28650,5545
|
|
20240318,152900,8298416550,28650,28650,28650,28650,0
|
|
20240318,152800,8298416550,28650,28650,28650,28650,0
|
|
20240318,152700,8298416550,28650,28650,28650,28650,0
|
|
20240318,152600,8298416550,28650,28650,28650,28650,0
|
|
20240318,152500,8298416550,28650,28650,28650,28650,0
|
|
20240318,152400,8298416550,28650,28650,28650,28650,0
|
|
20240318,152300,8298416550,28650,28650,28650,28650,0
|
|
20240318,152200,8298416550,28650,28650,28650,28650,0
|
|
20240318,152100,8298416550,28650,28650,28650,28650,0
|
|
20240318,152000,8298416550,28650,28650,28650,28650,0
|
|
20240318,151900,8298416550,28650,28500,28650,28500,2367
|
|
20240318,151800,8230823350,28500,28500,28550,28500,544
|
|
20240318,151700,8215305850,28550,28500,28550,28500,1565
|
|
20240318,151600,8170701200,28500,28550,28550,28500,131
|
|
20240318,151500,8166964100,28500,28550,28600,28500,1025
|
|
20240318,151400,8137671700,28550,28550,28550,28450,550
|
|
20240318,151300,8122017200,28550,28550,28600,28500,3009
|
|
20240318,151200,8036182650,28550,28600,28600,28550,173
|
|
20240318,151100,8031238400,28600,28600,28600,28600,923
|
|
20240318,151000,8004840600,28550,28550,28550,28550,1
|
|
20240318,150900,8004812050,28600,28600,28600,28550,781
|
|
20240318,150800,7982487100,28550,28600,28600,28550,97
|
|
20240318,150700,7979714100,28550,28550,28600,28550,280
|
|
20240318,150600,7971714150,28600,28600,28600,28600,3
|
|
20240318,150500,7971628350,28600,28550,28600,28500,117
|
|
20240318,150400,7968288200,28550,28550,28550,28550,28
|
|
20240318,150300,7967488800,28550,28500,28550,28500,555
|
|
20240318,150200,7951646900,28500,28500,28550,28500,88
|
|
20240318,150100,7949135950,28500,28550,28550,28500,708
|
|
20240318,150000,7928954950,28550,28550,28550,28500,2328
|
|
20240318,145900,7862534000,28550,28550,28550,28550,62
|
|
20240318,145800,7860763900,28550,28600,28600,28550,113
|
|
20240318,145700,7857533700,28600,28600,28600,28550,609
|
|
20240318,145600,7840118800,28650,28650,28650,28650,28
|
|
20240318,145500,7839316600,28650,28650,28650,28600,483
|
|
20240318,145400,7825489800,28650,28650,28650,28600,383
|
|
20240318,145300,7814524050,28650,28550,28650,28550,1337
|
|
20240318,145200,7776277150,28600,28550,28600,28550,79
|
|
20240318,145100,7774017800,28550,28550,28550,28550,640
|
|
20240318,145000,7755745800,28550,28550,28550,28500,247
|
|
20240318,144900,7748701350,28550,28550,28550,28550,71
|
|
20240318,144800,7746674300,28550,28550,28550,28550,290
|
|
20240318,144700,7738394800,28550,28550,28550,28550,99
|
|
20240318,144600,7735568350,28550,28550,28550,28500,779
|
|
20240318,144500,7713330400,28550,28550,28550,28550,135
|
|
20240318,144400,7709476150,28550,28600,28600,28550,284
|
|
20240318,144300,7701364400,28600,28550,28600,28500,625
|
|
20240318,144200,7683509400,28600,28550,28600,28500,1410
|
|
20240318,144100,7643253800,28550,28550,28550,28550,9
|
|
20240318,144000,7642996850,28550,28500,28550,28500,1705
|
|
20240318,143900,7594400850,28450,28450,28500,28450,119
|
|
20240318,143800,7591009800,28500,28450,28500,28450,177
|
|
20240318,143700,7585970450,28450,28450,28500,28450,382
|
|
20240318,143600,7575097550,28450,28450,28450,28450,177
|
|
20240318,143500,7570061900,28500,28500,28500,28500,46
|
|
20240318,143400,7568750900,28450,28500,28500,28450,37
|
|
20240318,143300,7567696450,28500,28500,28500,28450,160
|
|
20240318,143200,7563136600,28450,28450,28500,28450,50
|
|
20240318,143100,7561714050,28450,28450,28450,28450,144
|
|
20240318,143000,7557617250,28450,28450,28450,28450,30
|
|
20240318,142900,7556763750,28400,28450,28450,28400,86
|
|
20240318,142800,7554320250,28450,28450,28500,28450,295
|
|
20240318,142700,7545925500,28450,28450,28450,28450,20
|
|
20240318,142600,7545356500,28450,28450,28450,28450,90
|
|
20240318,142500,7542796000,28450,28500,28500,28450,90
|
|
20240318,142400,7540233350,28550,28500,28550,28450,108
|
|
20240318,142300,7537151750,28450,28450,28450,28450,180
|
|
20240318,142200,7532030750,28500,28500,28500,28500,89
|
|
20240318,142100,7529494250,28500,28550,28550,28500,8
|
|
20240318,142000,7529266150,28550,28450,28550,28450,21
|
|
20240318,141900,7528666700,28550,28550,28550,28550,1
|
|
20240318,141800,7528638150,28550,28500,28550,28500,453
|
|
20240318,141700,7515722900,28450,28550,28550,28450,44
|
|
20240318,141600,7514467000,28500,28500,28500,28500,101
|
|
20240318,141500,7511588500,28450,28450,28450,28450,40
|
|
20240318,141400,7510450500,28500,28550,28550,28500,23
|
|
20240318,141300,7509794800,28550,28550,28600,28550,118
|
|
20240318,141200,7506425200,28550,28550,28550,28550,39
|
|
20240318,141100,7505311750,28550,28500,28550,28500,1354
|
|
20240318,141000,7466671750,28500,28450,28500,28450,1583
|
|
20240318,140900,7421584550,28400,28350,28400,28350,236
|
|
20240318,140800,7414883150,28350,28350,28350,28350,177
|
|
20240318,140700,7409865200,28350,28400,28400,28350,10
|
|
20240318,140600,7409581250,28400,28350,28400,28300,751
|
|
20240318,140500,7388290850,28400,28350,28400,28300,305
|
|
20240318,140400,7379648750,28400,28400,28400,28350,236
|
|
20240318,140300,7372955100,28400,28350,28400,28350,59
|
|
20240318,140200,7371282200,28350,28350,28350,28350,291
|
|
20240318,140100,7363032350,28350,28400,28400,28350,371
|
|
20240318,140000,7352513850,28400,28400,28450,28400,356
|
|
20240318,135900,7342400800,28400,28400,28450,28400,208
|
|
20240318,135800,7336488600,28450,28350,28450,28350,18
|
|
20240318,135700,7335977300,28350,28400,28450,28350,421
|
|
20240318,135600,7324026000,28450,28400,28450,28400,394
|
|
20240318,135500,7312829750,28450,28400,28450,28400,341
|
|
20240318,135400,7303143650,28400,28400,28450,28400,314
|
|
20240318,135300,7294225950,28350,28450,28450,28350,139
|
|
20240318,135200,7290279350,28400,28400,28400,28400,186
|
|
20240318,135100,7284996950,28400,28500,28500,28350,3729
|
|
20240318,135000,7178982300,28500,28500,28500,28500,958
|
|
20240318,134900,7151679300,28550,28550,28550,28550,102
|
|
20240318,134800,7148767200,28550,28550,28550,28550,266
|
|
20240318,134700,7141172900,28550,28500,28550,28500,84
|
|
20240318,134600,7138774950,28500,28500,28550,28500,558
|
|
20240318,134500,7122857350,28500,28550,28550,28500,147
|
|
20240318,134400,7118662350,28550,28550,28550,28550,79
|
|
20240318,134300,7116406900,28550,28550,28550,28400,1966
|
|
20240318,134200,7060358450,28550,28600,28600,28550,60
|
|
20240318,134100,7058644950,28600,28550,28600,28550,287
|
|
20240318,134000,7050450900,28550,28500,28550,28500,243
|
|
20240318,133900,7043523950,28500,28500,28550,28500,418
|
|
20240318,133800,7031610700,28550,28550,28550,28550,5
|
|
20240318,133700,7031467950,28550,28550,28550,28550,279
|
|
20240318,133600,7023502500,28550,28550,28600,28550,286
|
|
20240318,133500,7015335100,28550,28600,28600,28550,96
|
|
20240318,133400,7012592550,28550,28550,28550,28550,189
|
|
20240318,133300,7007196600,28600,28600,28600,28550,26
|
|
20240318,133200,7006453250,28600,28600,28600,28550,42
|
|
20240318,133100,7005252700,28550,28550,28600,28550,941
|
|
20240318,133000,6978386250,28550,28600,28600,28550,301
|
|
20240318,132900,6969792450,28600,28600,28600,28550,61
|
|
20240318,132800,6968049200,28600,28600,28600,28550,343
|
|
20240318,132700,6958241350,28550,28550,28550,28550,309
|
|
20240318,132600,6949419400,28600,28600,28600,28550,263
|
|
20240318,132500,6941906100,28600,28600,28600,28600,1293
|
|
20240318,132400,6904926300,28650,28600,28650,28600,310
|
|
20240318,132300,6896058550,28600,28650,28650,28600,18
|
|
20240318,132200,6895543250,28650,28600,28650,28600,1240
|
|
20240318,132100,6860065000,28650,28650,28650,28600,487
|
|
20240318,132000,6846113200,28650,28650,28650,28650,488
|
|
20240318,131900,6832132000,28650,28650,28700,28650,164
|
|
20240318,131800,6827433200,28650,28650,28700,28650,105
|
|
20240318,131700,6824424900,28650,28650,28700,28650,216
|
|
20240318,131600,6818236200,28650,28650,28650,28600,565
|
|
20240318,131500,6802050850,28650,28650,28650,28650,57
|
|
20240318,131400,6800417800,28650,28600,28650,28600,96
|
|
20240318,131300,6797668400,28600,28600,28650,28600,314
|
|
20240318,131200,6788687700,28600,28650,28650,28600,115
|
|
20240318,131100,6785398150,28650,28650,28650,28650,70
|
|
20240318,131000,6783392650,28650,28650,28650,28600,122
|
|
20240318,130900,6779897400,28650,28650,28650,28650,162
|
|
20240318,130800,6775256100,28650,28650,28650,28650,135
|
|
20240318,130700,6771388350,28650,28600,28650,28600,100
|
|
20240318,130600,6768523500,28650,28650,28650,28600,1293
|
|
20240318,130500,6731525650,28650,28650,28650,28600,931
|
|
20240318,130400,6704860000,28650,28650,28650,28600,318
|
|
20240318,130300,6695749650,28650,28650,28650,28650,54
|
|
20240318,130200,6694202550,28650,28650,28650,28600,225
|
|
20240318,130100,6687756350,28650,28600,28700,28600,86
|
|
20240318,130000,6685291350,28600,28700,28700,28600,233
|
|
20240318,125900,6678625850,28600,28700,28700,28600,543
|
|
20240318,125800,6663067100,28700,28700,28700,28650,119
|
|
20240318,125700,6659655650,28700,28750,28750,28650,1085
|
|
20240318,125600,6628485850,28750,28800,28800,28750,737
|
|
20240318,125500,6607270450,28800,28750,28800,28750,185
|
|
20240318,125400,6601943500,28750,28850,28850,28750,967
|
|
20240318,125300,6574092550,28850,28800,28850,28750,1135
|
|
20240318,125200,6541407450,28800,28800,28800,28750,1104
|
|
20240318,125100,6509612350,28800,28900,28900,28750,3044
|
|
20240318,125000,6421789950,28850,28800,28900,28750,2820
|
|
20240318,124900,6340484050,28750,28650,28800,28600,3423
|
|
20240318,124800,6242249350,28600,28550,28600,28550,1596
|
|
20240318,124700,6196614650,28550,28500,28550,28500,2416
|
|
20240318,124600,6127664800,28500,28450,28500,28200,1744
|
|
20240318,124500,6078244950,28450,28450,28450,28450,274
|
|
20240318,124400,6070449650,28450,28500,28500,28450,219
|
|
20240318,124300,6064214450,28500,28450,28500,28450,1421
|
|
20240318,124200,6023722650,28450,28400,28500,28400,4958
|
|
20240318,124100,5882628600,28400,28300,28400,28200,4331
|
|
20240318,124000,5759891100,28200,28200,28300,28200,675
|
|
20240318,123900,5740823100,28200,28200,28200,28150,311
|
|
20240318,123800,5732053950,28200,28150,28200,28150,185
|
|
20240318,123700,5726839700,28150,28150,28150,28150,70
|
|
20240318,123600,5724869200,28150,28150,28150,28150,170
|
|
20240318,123500,5720083700,28150,28150,28150,28150,834
|
|
20240318,123400,5696606600,28200,28150,28200,28150,27
|
|
20240318,123300,5695845950,28150,28150,28150,28150,106
|
|
20240318,123200,5692862050,28150,28150,28150,28150,6
|
|
20240318,123100,5692693150,28150,28150,28150,28150,8
|
|
20240318,123000,5692467950,28100,28100,28150,28100,99
|
|
20240318,122900,5689685550,28050,28050,28050,28050,27
|
|
20240318,122800,5688928200,28100,28100,28100,28100,179
|
|
20240318,122700,5683898300,28050,28000,28050,28000,75
|
|
20240318,122600,5681798150,28000,28050,28050,28000,135
|
|
20240318,122500,5678013000,28050,28100,28100,28050,43
|
|
20240318,122400,5676805850,28050,28000,28050,28000,46
|
|
20240318,122300,5675516550,28050,28000,28050,28000,31
|
|
20240318,122200,5674647500,28000,28050,28100,28000,87
|
|
20240318,122100,5672206650,28000,28050,28050,28000,1006
|
|
20240318,122000,5644011900,28050,28050,28050,28050,212
|
|
20240318,121900,5638065300,28100,28100,28100,28100,115
|
|
20240318,121800,5634833800,28100,28050,28100,28050,413
|
|
20240318,121700,5623245050,28050,28100,28100,28050,61
|
|
20240318,121600,5621533100,28100,28100,28100,28050,1027
|
|
20240318,121500,5592677150,28100,28150,28150,28100,60
|
|
20240318,121400,5590989650,28150,28150,28150,28150,27
|
|
20240318,121300,5590229600,28200,28150,28200,28150,69
|
|
20240318,121200,5588286500,28200,28200,28200,28200,10
|
|
20240318,121100,5588004500,28200,28200,28200,28150,127
|
|
20240318,121000,5584425350,28200,28200,28200,28200,5
|
|
20240318,120900,5584284350,28150,28150,28200,28150,321
|
|
20240318,120800,5575247800,28150,28200,28200,28150,134
|
|
20240318,120700,5571475150,28200,28150,28200,28150,171
|
|
20240318,120600,5566654500,28150,28150,28200,28150,58
|
|
20240318,120500,5565021550,28150,28150,28150,28150,77
|
|
20240318,120400,5562854000,28150,28150,28200,28150,53
|
|
20240318,120300,5561361550,28200,28200,28200,28200,42
|
|
20240318,120200,5560177150,28200,28200,28200,28200,67
|
|
20240318,120100,5558287750,28200,28200,28200,28200,5
|
|
20240318,120000,5558146750,28200,28200,28200,28200,342
|
|
20240318,115900,5548502350,28250,28250,28250,28250,17
|
|
20240318,115800,5548022100,28200,28250,28250,28200,183
|
|
20240318,115700,5542857450,28300,28300,28300,28250,62
|
|
20240318,115600,5541105400,28300,28250,28300,28200,43
|
|
20240318,115500,5539890650,28250,28200,28250,28200,104
|
|
20240318,115400,5536957800,28250,28200,28250,28200,59
|
|
20240318,115300,5535291550,28200,28200,28200,28200,58
|
|
20240318,115200,5533655950,28150,28150,28150,28150,47
|
|
20240318,115100,5532332900,28100,28150,28150,28100,254
|
|
20240318,115000,5525192450,28150,28100,28150,28100,32
|
|
20240318,114900,5524292750,28100,28150,28150,28100,560
|
|
20240318,114800,5508545300,28150,28200,28200,28150,799
|
|
20240318,114700,5486015150,28200,28200,28200,28200,11
|
|
20240318,114600,5485704950,28250,28250,28250,28200,62
|
|
20240318,114500,5483953500,28250,28250,28250,28250,12
|
|
20240318,114400,5483614500,28250,28250,28250,28250,50
|
|
20240318,114300,5482202000,28250,28250,28250,28250,108
|
|
20240318,114200,5479151000,28250,28250,28250,28250,409
|
|
20240318,114100,5467596750,28250,28250,28300,28250,78
|
|
20240318,114000,5465392850,28250,28300,28300,28250,140
|
|
20240318,113900,5461437000,28300,28250,28300,28250,460
|
|
20240318,113800,5448441000,28300,28300,28300,28300,16
|
|
20240318,113700,5447988200,28300,28300,28300,28300,14
|
|
20240318,113600,5447592000,28250,28300,28300,28250,92
|
|
20240318,113500,5444990400,28300,28250,28300,28250,266
|
|
20240318,113400,5437462700,28300,28350,28350,28250,722
|
|
20240318,113300,5417019350,28300,28300,28300,28300,181
|
|
20240318,113200,5411897050,28300,28300,28350,28300,85
|
|
20240318,113100,5409491150,28300,28350,28350,28300,886
|
|
20240318,113000,5384404000,28350,28300,28350,28300,312
|
|
20240318,112900,5375562300,28300,28300,28300,28300,747
|
|
20240318,112800,5354422200,28300,28250,28300,28250,562
|
|
20240318,112700,5338536100,28300,28250,28300,28250,404
|
|
20240318,112600,5327122000,28250,28250,28250,28250,348
|
|
20240318,112500,5317291000,28250,28250,28250,28250,292
|
|
20240318,112400,5309042000,28250,28250,28250,28250,52
|
|
20240318,112300,5307573000,28200,28200,28250,28200,656
|
|
20240318,112200,5289063450,28150,28100,28150,28100,692
|
|
20240318,112100,5269591200,28100,28100,28100,28050,535
|
|
20240318,112000,5254557750,28050,28050,28050,28050,31
|
|
20240318,111900,5253688200,28000,28050,28050,28000,812
|
|
20240318,111800,5230912450,28050,28000,28050,28000,44
|
|
20240318,111700,5229679250,28000,28050,28050,28000,33
|
|
20240318,111600,5228753850,28050,28050,28050,28050,15
|
|
20240318,111500,5228333100,28000,28000,28050,28000,35
|
|
20240318,111400,5227352050,28000,28050,28050,28000,132
|
|
20240318,111300,5223653450,28050,28000,28050,28000,714
|
|
20240318,111200,5203661200,28000,28000,28050,28000,600
|
|
20240318,111100,5186857200,28050,28000,28050,28000,944
|
|
20240318,111000,5160425150,28050,28050,28050,28050,21
|
|
20240318,110900,5159836100,28050,28000,28050,28000,102
|
|
20240318,110800,5156980000,28000,28000,28050,28000,122
|
|
20240318,110700,5153563750,28000,28050,28050,28000,112
|
|
20240318,110600,5150423050,28050,28100,28100,28050,834
|
|
20240318,110500,5127021750,28100,28050,28100,28050,88
|
|
20240318,110400,5124553150,28050,28050,28050,28000,223
|
|
20240318,110300,5118303000,28050,28050,28050,28050,55
|
|
20240318,110200,5116760250,28050,28050,28050,28000,124
|
|
20240318,110100,5113282450,28000,28050,28050,28000,193
|
|
20240318,110000,5107875400,28050,28050,28050,28000,69
|
|
20240318,105900,5105942500,28050,28050,28050,28000,140
|
|
20240318,105800,5102016300,28050,28050,28050,28050,60
|
|
20240318,105700,5100333300,28050,28050,28050,28050,205
|
|
20240318,105600,5094583050,28050,28050,28050,28050,199
|
|
20240318,105500,5089001100,28050,28050,28050,28050,409
|
|
20240318,105400,5077528650,28050,28050,28050,28050,363
|
|
20240318,105300,5067346500,28050,28050,28100,28050,504
|
|
20240318,105200,5053209250,28050,28050,28100,28050,104
|
|
20240318,105100,5050290800,28050,28100,28100,28050,107
|
|
20240318,105000,5047289100,28100,28000,28100,28000,634
|
|
20240318,104900,5029496400,28050,28000,28050,28000,126
|
|
20240318,104800,5025967350,28000,28000,28000,28000,76
|
|
20240318,104700,5023839350,28000,28050,28050,28000,53
|
|
20240318,104600,5022352750,28000,28050,28050,28000,824
|
|
20240318,104500,4999252500,28050,28050,28050,28000,248
|
|
20240318,104400,4992304650,28000,28000,28050,28000,136
|
|
20240318,104300,4988493600,28000,28000,28050,28000,181
|
|
20240318,104200,4983419550,28000,28000,28050,28000,624
|
|
20240318,104100,4965946150,28000,28050,28050,28000,93
|
|
20240318,104000,4963339300,28050,28050,28050,28050,29
|
|
20240318,103900,4962525850,28000,28050,28050,28000,1465
|
|
20240318,103800,4921465050,28050,28050,28050,28000,378
|
|
20240318,103700,4910862400,28050,28000,28050,28000,182
|
|
20240318,103600,4905758000,28050,28000,28050,28000,135
|
|
20240318,103500,4901972200,28000,28000,28000,28000,93
|
|
20240318,103400,4899368200,28000,28000,28050,28000,1328
|
|
20240318,103300,4862179500,28000,28000,28050,28000,159
|
|
20240318,103200,4857726550,28050,28050,28050,28000,378
|
|
20240318,103100,4847129600,28050,28100,28100,28050,535
|
|
20240318,103000,4832115200,28100,28100,28100,28050,136
|
|
20240318,102900,4828295400,28100,28150,28150,28100,135
|
|
20240318,102800,4824501650,28150,28100,28150,28100,314
|
|
20240318,102700,4815671900,28100,28050,28100,28050,45
|
|
20240318,102600,4814409050,28050,28050,28050,28000,354
|
|
20240318,102500,4804481050,28050,28050,28050,28000,43
|
|
20240318,102400,4803275000,28050,28000,28100,28000,403
|
|
20240318,102300,4791970650,28000,28050,28050,28000,212
|
|
20240318,102200,4786024200,28000,28050,28050,28000,727
|
|
20240318,102100,4765662050,28050,28000,28050,28000,275
|
|
20240318,102000,4757958450,28050,28000,28050,28000,218
|
|
20240318,101900,4751854350,28000,28000,28000,27950,267
|
|
20240318,101800,4744380850,28000,28100,28100,28000,826
|
|
20240318,101700,4721241150,28100,28100,28100,28050,279
|
|
20240318,101600,4713404250,28050,28050,28100,28000,82
|
|
20240318,101500,4711104050,28100,28150,28200,28100,3083
|
|
20240318,101400,4624325350,28150,28100,28150,28100,1711
|
|
20240318,101300,4576161250,28150,28050,28150,28050,1169
|
|
20240318,101200,4543330600,28000,28000,28050,27950,1094
|
|
20240318,101100,4512683450,28000,27900,28050,27900,2245
|
|
20240318,101000,4449868300,27950,27950,27950,27900,871
|
|
20240318,100900,4425526350,27950,27900,27950,27900,513
|
|
20240318,100800,4411212300,27900,27950,27950,27900,241
|
|
20240318,100700,4404478900,27950,27900,27950,27900,280
|
|
20240318,100600,4396663150,27900,27900,27950,27900,291
|
|
20240318,100500,4388543150,27900,27850,27900,27850,616
|
|
20240318,100400,4371360800,27700,27800,27850,27700,319
|
|
20240318,100300,4362514950,27700,27650,27800,27650,2806
|
|
20240318,100200,4284685900,27650,27700,27700,27650,723
|
|
20240318,100100,4264681800,27700,27700,27700,27700,474
|
|
20240318,100000,4251552000,27700,27750,27750,27650,220
|
|
20240318,095900,4245465100,27750,27650,27750,27650,1060
|
|
20240318,095800,4216153100,27650,27650,27700,27650,643
|
|
20240318,095700,4198366600,27700,27750,27750,27650,439
|
|
20240318,095600,4186203650,27700,27650,27700,27650,175
|
|
20240318,095500,4181364150,27650,27650,27700,27650,1489
|
|
20240318,095400,4140189550,27700,27750,27750,27700,1272
|
|
20240318,095300,4104935600,27750,27750,27800,27750,280
|
|
20240318,095200,4097165450,27800,27850,27850,27800,624
|
|
20240318,095100,4079815050,27800,27850,27850,27800,510
|
|
20240318,095000,4065617000,27900,27850,27900,27850,1091
|
|
20240318,094900,4035180800,27850,27850,27850,27800,737
|
|
20240318,094800,4014655850,27800,27850,27850,27800,821
|
|
20240318,094700,3991795350,27850,27850,27850,27800,1429
|
|
20240318,094600,3952006750,27850,27700,27900,27700,1317
|
|
20240318,094500,3915376100,27700,27700,27750,27650,732
|
|
20240318,094400,3895102900,27750,27700,27750,27650,303
|
|
20240318,094300,3886707900,27700,27650,27750,27600,1634
|
|
20240318,094200,3841562150,27600,27600,27650,27500,919
|
|
20240318,094100,3816198500,27600,27500,27600,27500,2053
|
|
20240318,094000,3759562600,27500,27500,27550,27450,1415
|
|
20240318,093900,3720676550,27500,27550,27550,27500,1522
|
|
20240318,093800,3678814500,27500,27600,27600,27500,1257
|
|
20240318,093700,3644231150,27550,27550,27600,27500,427
|
|
20240318,093600,3632481750,27500,27650,27650,27500,969
|
|
20240318,093500,3605799700,27650,27450,27650,27400,826
|
|
20240318,093400,3583111750,27450,27450,27600,27350,3022
|
|
20240318,093300,3500204450,27450,27550,27550,27350,1831
|
|
20240318,093200,3449927800,27550,27550,27650,27500,1199
|
|
20240318,093100,3416879000,27500,27400,27550,27250,6624
|
|
20240318,093000,3235462350,27400,27600,27600,27350,14802
|
|
20240318,092900,2828972100,27550,27550,27600,27500,3086
|
|
20240318,092800,2744021500,27550,27550,27550,27500,2320
|
|
20240318,092700,2680110400,27550,27600,27650,27500,8889
|
|
20240318,092600,2435190200,27600,27600,27650,27500,3867
|
|
20240318,092500,2328610600,27550,27650,27750,27550,8350
|
|
20240318,092400,2098129550,27650,27700,27850,27650,3296
|
|
20240318,092300,2006874350,27700,27750,27950,27700,1321
|
|
20240318,092200,1970173800,27750,27800,27850,27700,8072
|
|
20240318,092100,1746330250,27800,27800,27900,27800,1803
|
|
20240318,092000,1696195200,27900,27900,27950,27750,4298
|
|
20240318,091900,1576580200,27900,27950,27950,27900,236
|
|
20240318,091800,1569986700,27950,27950,28000,27950,307
|
|
20240318,091700,1561399100,27900,27950,28000,27850,5048
|
|
20240318,091600,1420385400,27950,28000,28000,27950,703
|
|
20240318,091500,1400723800,28000,28050,28100,27950,4074
|
|
20240318,091400,1286554500,28100,28050,28100,28050,753
|
|
20240318,091300,1265422100,28050,28100,28150,28050,1414
|
|
20240318,091200,1225743400,28150,28100,28150,28100,2510
|
|
20240318,091100,1155197350,28100,28150,28150,28100,1846
|
|
20240318,091000,1103261550,28200,28300,28300,28200,1546
|
|
20240318,090900,1059623900,28300,28400,28400,28250,1419
|
|
20240318,090800,1019441800,28400,28350,28450,28350,1440
|
|
20240318,090700,978548350,28400,28350,28400,28350,471
|
|
20240318,090600,965194050,28300,28150,28450,28100,2049
|
|
20240318,090500,907225300,28250,28300,28300,28150,1780
|
|
20240318,090400,856915750,28300,28200,28400,28200,1816
|
|
20240318,090300,805532300,28200,27950,28200,27900,4679
|
|
20240318,090200,674470550,27950,28050,28100,27700,7390
|
|
20240318,090100,468362250,28100,28000,28100,27850,3132
|
|
20240318,090000,380810900,27900,28100,28150,27900,13375
|