587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,184300,16297508700,39300,39300,39300,39300,0
|
|
20240318,184200,16297508700,39300,39300,39300,39300,0
|
|
20240318,184100,16297508700,39300,39300,39300,39300,0
|
|
20240318,184000,16297508700,39300,39300,39300,39300,0
|
|
20240318,183900,16297508700,39300,39300,39300,39300,0
|
|
20240318,183800,16297508700,39300,39300,39300,39300,0
|
|
20240318,183700,16297508700,39300,39300,39300,39300,0
|
|
20240318,183600,16297508700,39300,39300,39300,39300,0
|
|
20240318,183500,16297508700,39300,39300,39300,39300,0
|
|
20240318,183400,16297508700,39300,39300,39300,39300,0
|
|
20240318,183300,16297508700,39300,39300,39300,39300,0
|
|
20240318,183200,16297508700,39300,39300,39300,39300,0
|
|
20240318,183100,16297508700,39300,39300,39300,39300,0
|
|
20240318,183000,16297508700,39300,39300,39300,39300,0
|
|
20240318,182900,16297508700,39300,39300,39300,39300,0
|
|
20240318,182800,16297508700,39300,39300,39300,39300,0
|
|
20240318,182700,16297508700,39300,39300,39300,39300,0
|
|
20240318,182600,16297508700,39300,39300,39300,39300,0
|
|
20240318,182500,16297508700,39300,39300,39300,39300,0
|
|
20240318,182400,16297508700,39300,39300,39300,39300,0
|
|
20240318,182300,16297508700,39300,39300,39300,39300,0
|
|
20240318,182200,16297508700,39300,39300,39300,39300,0
|
|
20240318,182100,16297508700,39300,39300,39300,39300,0
|
|
20240318,182000,16297508700,39300,39300,39300,39300,0
|
|
20240318,181900,16297508700,39300,39300,39300,39300,0
|
|
20240318,181800,16297508700,39300,39300,39300,39300,0
|
|
20240318,181700,16297508700,39300,39300,39300,39300,0
|
|
20240318,181600,16297508700,39300,39300,39300,39300,0
|
|
20240318,181500,16297508700,39300,39300,39300,39300,0
|
|
20240318,181400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,181300,16297508700,39300,39300,39300,39300,0
|
|
20240318,181200,16297508700,39300,39300,39300,39300,0
|
|
20240318,181100,16297508700,39300,39300,39300,39300,0
|
|
20240318,181000,16297508700,39300,39300,39300,39300,0
|
|
20240318,180900,16297508700,39300,39300,39300,39300,0
|
|
20240318,180800,16297508700,39300,39300,39300,39300,0
|
|
20240318,180700,16297508700,39300,39300,39300,39300,0
|
|
20240318,180600,16297508700,39300,39300,39300,39300,0
|
|
20240318,180500,16297508700,39300,39300,39300,39300,0
|
|
20240318,180400,16297508700,39300,39300,39300,39300,0
|
|
20240318,180300,16297508700,39300,39300,39300,39300,0
|
|
20240318,180200,16297508700,39300,39300,39300,39300,0
|
|
20240318,180100,16297508700,39300,39300,39300,39300,0
|
|
20240318,180000,16297508700,39300,39300,39300,39300,0
|
|
20240318,175900,16297508700,39300,39300,39300,39300,0
|
|
20240318,175800,16297508700,39300,39300,39300,39300,0
|
|
20240318,175700,16297508700,39300,39300,39300,39300,0
|
|
20240318,175600,16297508700,39300,39300,39300,39300,0
|
|
20240318,175500,16297508700,39300,39300,39300,39300,0
|
|
20240318,175400,16297508700,39300,39300,39300,39300,0
|
|
20240318,175300,16297508700,39300,39300,39300,39300,0
|
|
20240318,175200,16297508700,39300,39300,39300,39300,0
|
|
20240318,175100,16297508700,39300,39300,39300,39300,0
|
|
20240318,175000,16297508700,39300,39300,39300,39300,0
|
|
20240318,174900,16297508700,39300,39300,39300,39300,0
|
|
20240318,174800,16297508700,39300,39300,39300,39300,0
|
|
20240318,174700,16297508700,39300,39300,39300,39300,0
|
|
20240318,174600,16297508700,39300,39300,39300,39300,0
|
|
20240318,174500,16297508700,39300,39300,39300,39300,0
|
|
20240318,174400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,174300,16297508700,39300,39300,39300,39300,0
|
|
20240318,174200,16297508700,39300,39300,39300,39300,0
|
|
20240318,174100,16297508700,39300,39300,39300,39300,0
|
|
20240318,174000,16297508700,39300,39300,39300,39300,0
|
|
20240318,173900,16297508700,39300,39300,39300,39300,0
|
|
20240318,173800,16297508700,39300,39300,39300,39300,0
|
|
20240318,173700,16297508700,39300,39300,39300,39300,0
|
|
20240318,173600,16297508700,39300,39300,39300,39300,0
|
|
20240318,173500,16297508700,39300,39300,39300,39300,0
|
|
20240318,173400,16297508700,39300,39300,39300,39300,0
|
|
20240318,173300,16297508700,39300,39300,39300,39300,0
|
|
20240318,173200,16297508700,39300,39300,39300,39300,0
|
|
20240318,173100,16297508700,39300,39300,39300,39300,0
|
|
20240318,173000,16297508700,39300,39300,39300,39300,0
|
|
20240318,172900,16297508700,39300,39300,39300,39300,0
|
|
20240318,172800,16297508700,39300,39300,39300,39300,0
|
|
20240318,172700,16297508700,39300,39300,39300,39300,0
|
|
20240318,172600,16297508700,39300,39300,39300,39300,0
|
|
20240318,172500,16297508700,39300,39300,39300,39300,0
|
|
20240318,172400,16297508700,39300,39300,39300,39300,0
|
|
20240318,172300,16297508700,39300,39300,39300,39300,0
|
|
20240318,172200,16297508700,39300,39300,39300,39300,0
|
|
20240318,172100,16297508700,39300,39300,39300,39300,0
|
|
20240318,172000,16297508700,39300,39300,39300,39300,0
|
|
20240318,171900,16297508700,39300,39300,39300,39300,0
|
|
20240318,171800,16297508700,39300,39300,39300,39300,0
|
|
20240318,171700,16297508700,39300,39300,39300,39300,0
|
|
20240318,171600,16297508700,39300,39300,39300,39300,0
|
|
20240318,171500,16297508700,39300,39300,39300,39300,0
|
|
20240318,171400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,171300,16297508700,39300,39300,39300,39300,0
|
|
20240318,171200,16297508700,39300,39300,39300,39300,0
|
|
20240318,171100,16297508700,39300,39300,39300,39300,0
|
|
20240318,171000,16297508700,39300,39300,39300,39300,0
|
|
20240318,170900,16297508700,39300,39300,39300,39300,0
|
|
20240318,170800,16297508700,39300,39300,39300,39300,0
|
|
20240318,170700,16297508700,39300,39300,39300,39300,0
|
|
20240318,170600,16297508700,39300,39300,39300,39300,0
|
|
20240318,170500,16297508700,39300,39300,39300,39300,0
|
|
20240318,170400,16297508700,39300,39300,39300,39300,0
|
|
20240318,170300,16297508700,39300,39300,39300,39300,0
|
|
20240318,170200,16297508700,39300,39300,39300,39300,0
|
|
20240318,170100,16297508700,39300,39300,39300,39300,0
|
|
20240318,170000,16297508700,39300,39300,39300,39300,0
|
|
20240318,165900,16297508700,39300,39300,39300,39300,0
|
|
20240318,165800,16297508700,39300,39300,39300,39300,0
|
|
20240318,165700,16297508700,39300,39300,39300,39300,0
|
|
20240318,165600,16297508700,39300,39300,39300,39300,0
|
|
20240318,165500,16297508700,39300,39300,39300,39300,0
|
|
20240318,165400,16297508700,39300,39300,39300,39300,0
|
|
20240318,165300,16297508700,39300,39300,39300,39300,0
|
|
20240318,165200,16297508700,39300,39300,39300,39300,0
|
|
20240318,165100,16297508700,39300,39300,39300,39300,0
|
|
20240318,165000,16297508700,39300,39300,39300,39300,0
|
|
20240318,164900,16297508700,39300,39300,39300,39300,0
|
|
20240318,164800,16297508700,39300,39300,39300,39300,0
|
|
20240318,164700,16297508700,39300,39300,39300,39300,0
|
|
20240318,164600,16297508700,39300,39300,39300,39300,0
|
|
20240318,164500,16297508700,39300,39300,39300,39300,0
|
|
20240318,164400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,164300,16297508700,39300,39300,39300,39300,0
|
|
20240318,164200,16297508700,39300,39300,39300,39300,0
|
|
20240318,164100,16297508700,39300,39300,39300,39300,0
|
|
20240318,164000,16297508700,39300,39300,39300,39300,0
|
|
20240318,163900,16297508700,39300,39300,39300,39300,0
|
|
20240318,163800,16297508700,39300,39300,39300,39300,0
|
|
20240318,163700,16297508700,39300,39300,39300,39300,0
|
|
20240318,163600,16297508700,39300,39300,39300,39300,0
|
|
20240318,163500,16297508700,39300,39300,39300,39300,0
|
|
20240318,163400,16297508700,39300,39300,39300,39300,0
|
|
20240318,163300,16297508700,39300,39300,39300,39300,0
|
|
20240318,163200,16297508700,39300,39300,39300,39300,0
|
|
20240318,163100,16297508700,39300,39300,39300,39300,0
|
|
20240318,163000,16297508700,39300,39300,39300,39300,0
|
|
20240318,162900,16297508700,39300,39300,39300,39300,0
|
|
20240318,162800,16297508700,39300,39300,39300,39300,0
|
|
20240318,162700,16297508700,39300,39300,39300,39300,0
|
|
20240318,162600,16297508700,39300,39300,39300,39300,0
|
|
20240318,162500,16297508700,39300,39300,39300,39300,0
|
|
20240318,162400,16297508700,39300,39300,39300,39300,0
|
|
20240318,162300,16297508700,39300,39300,39300,39300,0
|
|
20240318,162200,16297508700,39300,39300,39300,39300,0
|
|
20240318,162100,16297508700,39300,39300,39300,39300,0
|
|
20240318,162000,16297508700,39300,39300,39300,39300,0
|
|
20240318,161900,16297508700,39300,39300,39300,39300,0
|
|
20240318,161800,16297508700,39300,39300,39300,39300,0
|
|
20240318,161700,16297508700,39300,39300,39300,39300,0
|
|
20240318,161600,16297508700,39300,39300,39300,39300,0
|
|
20240318,161500,16297508700,39300,39300,39300,39300,0
|
|
20240318,161400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,161300,16297508700,39300,39300,39300,39300,0
|
|
20240318,161200,16297508700,39300,39300,39300,39300,0
|
|
20240318,161100,16297508700,39300,39300,39300,39300,0
|
|
20240318,161000,16297508700,39300,39300,39300,39300,0
|
|
20240318,160900,16297508700,39300,39300,39300,39300,0
|
|
20240318,160800,16297508700,39300,39300,39300,39300,0
|
|
20240318,160700,16297508700,39300,39300,39300,39300,0
|
|
20240318,160600,16297508700,39300,39300,39300,39300,0
|
|
20240318,160500,16297508700,39300,39300,39300,39300,0
|
|
20240318,160400,16297508700,39300,39300,39300,39300,0
|
|
20240318,160300,16297508700,39300,39300,39300,39300,0
|
|
20240318,160200,16297508700,39300,39300,39300,39300,0
|
|
20240318,160100,16297508700,39300,39300,39300,39300,0
|
|
20240318,160000,16297508700,39300,39300,39300,39300,0
|
|
20240318,155900,16297508700,39300,39300,39300,39300,0
|
|
20240318,155800,16297508700,39300,39300,39300,39300,0
|
|
20240318,155700,16297508700,39300,39300,39300,39300,0
|
|
20240318,155600,16297508700,39300,39300,39300,39300,0
|
|
20240318,155500,16297508700,39300,39300,39300,39300,0
|
|
20240318,155400,16297508700,39300,39300,39300,39300,0
|
|
20240318,155300,16297508700,39300,39300,39300,39300,0
|
|
20240318,155200,16297508700,39300,39300,39300,39300,0
|
|
20240318,155100,16297508700,39300,39300,39300,39300,0
|
|
20240318,155000,16297508700,39300,39300,39300,39300,0
|
|
20240318,154900,16297508700,39300,39300,39300,39300,0
|
|
20240318,154800,16297508700,39300,39300,39300,39300,0
|
|
20240318,154700,16297508700,39300,39300,39300,39300,0
|
|
20240318,154600,16297508700,39300,39300,39300,39300,0
|
|
20240318,154500,16297508700,39300,39300,39300,39300,0
|
|
20240318,154400,16297508700,39300,39300,39300,39300,6605
|
|
20240318,154300,16297508700,39300,39300,39300,39300,0
|
|
20240318,154200,16297508700,39300,39300,39300,39300,0
|
|
20240318,154100,16297508700,39300,39300,39300,39300,0
|
|
20240318,154000,16297508700,39300,39300,39300,39300,0
|
|
20240318,153900,16297508700,39300,39300,39300,39300,0
|
|
20240318,153800,16297508700,39300,39300,39300,39300,0
|
|
20240318,153700,16297508700,39300,39300,39300,39300,0
|
|
20240318,153600,16297508700,39300,39300,39300,39300,0
|
|
20240318,153500,16297508700,39300,39300,39300,39300,0
|
|
20240318,153400,16297508700,39300,39300,39300,39300,0
|
|
20240318,153300,16297508700,39300,39300,39300,39300,0
|
|
20240318,153200,16297508700,39300,39300,39300,39300,0
|
|
20240318,153100,16297508700,39300,39300,39300,39300,0
|
|
20240318,153000,16297508700,39300,39300,39300,39300,6605
|
|
20240318,152900,16037932200,39250,39250,39250,39250,0
|
|
20240318,152800,16037932200,39250,39250,39250,39250,0
|
|
20240318,152700,16037932200,39250,39250,39250,39250,0
|
|
20240318,152600,16037932200,39250,39250,39250,39250,0
|
|
20240318,152500,16037932200,39250,39250,39250,39250,0
|
|
20240318,152400,16037932200,39250,39250,39250,39250,0
|
|
20240318,152300,16037932200,39250,39250,39250,39250,0
|
|
20240318,152200,16037932200,39250,39250,39250,39250,0
|
|
20240318,152100,16037932200,39250,39250,39250,39250,0
|
|
20240318,152000,16037932200,39250,39250,39250,39250,0
|
|
20240318,151900,16037932200,39250,39250,39250,39200,3176
|
|
20240318,151800,15913281300,39200,39250,39250,39200,1770
|
|
20240318,151700,15843833800,39250,39250,39250,39200,2233
|
|
20240318,151600,15756289200,39250,39250,39250,39200,472
|
|
20240318,151500,15737774500,39200,39200,39250,39200,424
|
|
20240318,151400,15721138800,39200,39200,39250,39200,5299
|
|
20240318,151300,15513405300,39200,39250,39250,39200,584
|
|
20240318,151200,15490500200,39250,39200,39250,39200,507
|
|
20240318,151100,15470614000,39250,39200,39250,39200,2503
|
|
20240318,151000,15372477250,39200,39200,39250,39200,4243
|
|
20240318,150900,15206141950,39200,39250,39300,39200,2575
|
|
20240318,150800,15105134500,39250,39250,39300,39200,2291
|
|
20240318,150700,15015209050,39300,39250,39300,39200,1045
|
|
20240318,150600,14974192150,39250,39200,39250,39150,3058
|
|
20240318,150500,14854312150,39200,39200,39250,39200,1270
|
|
20240318,150400,14804490800,39250,39250,39250,39200,3002
|
|
20240318,150300,14686801800,39200,39200,39250,39200,781
|
|
20240318,150200,14656149100,39200,39200,39250,39200,724
|
|
20240318,150100,14627758800,39250,39250,39250,39200,200
|
|
20240318,150000,14619909550,39200,39200,39250,39200,370
|
|
20240318,145900,14605397350,39250,39250,39300,39200,1620
|
|
20240318,145800,14541808250,39300,39250,39300,39250,460
|
|
20240318,145700,14523734250,39300,39300,39300,39250,765
|
|
20240318,145600,14493686850,39300,39300,39350,39250,6356
|
|
20240318,145500,14243963850,39350,39350,39350,39250,944
|
|
20240318,145400,14206844000,39350,39300,39350,39300,1186
|
|
20240318,145300,14160179150,39300,39350,39350,39250,836
|
|
20240318,145200,14127320000,39350,39350,39350,39300,516
|
|
20240318,145100,14107021350,39350,39350,39350,39300,656
|
|
20240318,145000,14081220000,39300,39300,39350,39300,831
|
|
20240318,144900,14048528050,39300,39250,39350,39250,2743
|
|
20240318,144800,13940811700,39250,39250,39300,39250,654
|
|
20240318,144700,13915118100,39300,39250,39300,39200,1739
|
|
20240318,144600,13846850800,39250,39250,39250,39200,1235
|
|
20240318,144500,13798390350,39250,39250,39250,39200,500
|
|
20240318,144400,13778767350,39250,39200,39250,39200,601
|
|
20240318,144300,13755187900,39200,39200,39250,39200,625
|
|
20240318,144200,13730670600,39250,39250,39250,39200,604
|
|
20240318,144100,13706973250,39250,39250,39250,39200,491
|
|
20240318,144000,13687705850,39250,39250,39250,39200,437
|
|
20240318,143900,13670557000,39200,39250,39250,39200,684
|
|
20240318,143800,13643736200,39250,39200,39250,39200,620
|
|
20240318,143700,13619413900,39250,39200,39250,39150,603
|
|
20240318,143600,13595770300,39200,39200,39250,39200,1993
|
|
20240318,143500,13517641200,39250,39200,39250,39200,706
|
|
20240318,143400,13489945950,39250,39200,39250,39200,570
|
|
20240318,143300,13467581550,39200,39250,39250,39200,963
|
|
20240318,143200,13429792750,39200,39250,39250,39200,1300
|
|
20240318,143100,13378803750,39250,39200,39250,39200,933
|
|
20240318,143000,13342197700,39200,39200,39200,39150,1783
|
|
20240318,142900,13272345150,39150,39200,39200,39150,518
|
|
20240318,142800,13252045800,39150,39200,39250,39150,810
|
|
20240318,142700,13220298600,39200,39200,39250,39150,1057
|
|
20240318,142600,13178871400,39200,39250,39250,39150,1195
|
|
20240318,142500,13132026050,39250,39200,39250,39150,660
|
|
20240318,142400,13106136900,39250,39200,39250,39200,442
|
|
20240318,142300,13088792800,39250,39250,39250,39200,639
|
|
20240318,142200,13063725600,39250,39200,39250,39200,857
|
|
20240318,142100,13030107250,39200,39200,39250,39200,462
|
|
20240318,142000,13011991900,39200,39250,39250,39150,893
|
|
20240318,141900,12976968750,39200,39250,39250,39200,484
|
|
20240318,141800,12957980950,39250,39200,39250,39150,556
|
|
20240318,141700,12936174050,39200,39250,39250,39150,519
|
|
20240318,141600,12915830200,39200,39250,39250,39150,561
|
|
20240318,141500,12893825900,39250,39200,39250,39200,623
|
|
20240318,141400,12869383350,39250,39200,39250,39150,409
|
|
20240318,141300,12853352650,39200,39200,39250,39200,497
|
|
20240318,141200,12833852350,39200,39200,39250,39200,588
|
|
20240318,141100,12810782000,39200,39250,39250,39200,391
|
|
20240318,141000,12795435850,39200,39150,39250,39150,577
|
|
20240318,140900,12772804350,39200,39200,39250,39150,533
|
|
20240318,140800,12751895300,39250,39150,39250,39150,476
|
|
20240318,140700,12733240100,39200,39200,39250,39150,533
|
|
20240318,140600,12712346650,39200,39200,39250,39150,363
|
|
20240318,140500,12698117100,39250,39250,39250,39150,1530
|
|
20240318,140400,12638181250,39250,39200,39300,39200,524
|
|
20240318,140300,12617624350,39150,39200,39200,39150,590
|
|
20240318,140200,12594505600,39150,39200,39250,39150,1127
|
|
20240318,140100,12550354900,39150,39200,39200,39150,694
|
|
20240318,140000,12523163350,39200,39250,39250,39150,1546
|
|
20240318,135900,12462551300,39300,39200,39300,39200,400
|
|
20240318,135800,12446851150,39200,39250,39300,39200,533
|
|
20240318,135700,12425939300,39250,39250,39250,39200,411
|
|
20240318,135600,12409814700,39200,39200,39250,39200,667
|
|
20240318,135500,12383650950,39250,39200,39250,39200,421
|
|
20240318,135400,12367129400,39250,39250,39300,39200,527
|
|
20240318,135300,12346445500,39300,39350,39350,39300,378
|
|
20240318,135200,12331588600,39250,39350,39350,39250,671
|
|
20240318,135100,12305208550,39350,39350,39400,39300,644
|
|
20240318,135000,12279854250,39300,39400,39400,39300,685
|
|
20240318,134900,12252910350,39400,39350,39400,39300,508
|
|
20240318,134800,12232926850,39350,39350,39400,39300,657
|
|
20240318,134700,12207055700,39350,39350,39350,39300,605
|
|
20240318,134600,12183249500,39350,39350,39350,39300,351
|
|
20240318,134500,12169438550,39350,39350,39350,39300,375
|
|
20240318,134400,12154682400,39350,39350,39350,39350,421
|
|
20240318,134300,12138116050,39350,39400,39400,39300,376
|
|
20240318,134200,12123307650,39400,39400,39400,39400,400
|
|
20240318,134100,12107547650,39350,39300,39400,39300,547
|
|
20240318,134000,12086001100,39300,39350,39400,39250,442
|
|
20240318,133900,12068595950,39400,39400,39400,39350,473
|
|
20240318,133800,12049962700,39400,39350,39400,39350,150
|
|
20240318,133700,12044054000,39400,39350,39400,39350,407
|
|
20240318,133600,12028023100,39350,39350,39350,39200,688
|
|
20240318,133500,12000959500,39350,39300,39350,39250,455
|
|
20240318,133400,11983075000,39150,39350,39350,39150,2333
|
|
20240318,133300,11891569300,39350,39300,39350,39300,509
|
|
20240318,133200,11871541000,39300,39300,39350,39250,382
|
|
20240318,133100,11856510750,39350,39300,39350,39300,497
|
|
20240318,133000,11836955600,39350,39350,39350,39300,502
|
|
20240318,132900,11817203850,39350,39300,39400,39250,398
|
|
20240318,132800,11801546000,39350,39350,39350,39350,2147
|
|
20240318,132700,11717061550,39350,39300,39350,39250,676
|
|
20240318,132600,11690493850,39300,39300,39300,39250,375
|
|
20240318,132500,11675757350,39250,39250,39300,39200,401
|
|
20240318,132400,11660006050,39300,39300,39300,39300,303
|
|
20240318,132300,11648098150,39200,39250,39300,39200,373
|
|
20240318,132200,11633446700,39300,39300,39300,39200,681
|
|
20240318,132100,11606710800,39250,39250,39300,39250,478
|
|
20240318,132000,11587947950,39250,39250,39300,39250,433
|
|
20240318,131900,11570951650,39200,39250,39250,39200,381
|
|
20240318,131800,11555998000,39250,39250,39300,39250,336
|
|
20240318,131700,11542806550,39250,39250,39250,39200,315
|
|
20240318,131600,11530444050,39250,39200,39300,39200,3366
|
|
20240318,131500,11398450650,39200,39300,39300,39200,960
|
|
20240318,131400,11360758950,39250,39300,39300,39250,332
|
|
20240318,131300,11347712500,39300,39300,39300,39250,410
|
|
20240318,131200,11331602850,39250,39250,39300,39250,400
|
|
20240318,131100,11315883950,39300,39300,39300,39250,340
|
|
20240318,131000,11302524500,39300,39300,39300,39250,502
|
|
20240318,130900,11282806950,39300,39300,39300,39250,802
|
|
20240318,130800,11251300350,39300,39300,39300,39250,361
|
|
20240318,130700,11237113100,39300,39250,39300,39250,363
|
|
20240318,130600,11222851250,39300,39250,39300,39250,399
|
|
20240318,130500,11207172800,39250,39250,39300,39200,374
|
|
20240318,130400,11192479250,39200,39200,39250,39200,209
|
|
20240318,130300,11184286250,39150,39200,39300,39150,402
|
|
20240318,130200,11168498000,39200,39250,39300,39200,580
|
|
20240318,130100,11145744100,39200,39200,39250,39150,190
|
|
20240318,130000,11138293500,39200,39200,39250,39150,394
|
|
20240318,125900,11122836950,39200,39200,39300,39200,311
|
|
20240318,125800,11110643650,39200,39200,39250,39200,290
|
|
20240318,125700,11099275050,39200,39250,39300,39150,182
|
|
20240318,125600,11092137300,39200,39300,39300,39150,319
|
|
20240318,125500,11079628200,39300,39200,39300,39200,512
|
|
20240318,125400,11059529200,39200,39200,39300,39200,383
|
|
20240318,125300,11044502700,39200,39200,39200,39200,286
|
|
20240318,125200,11033291500,39150,39300,39300,39150,329
|
|
20240318,125100,11020368900,39300,39250,39300,39150,471
|
|
20240318,125000,11001894000,39250,39250,39250,39150,650
|
|
20240318,124900,10976404700,39250,39200,39250,39200,340
|
|
20240318,124800,10963062450,39350,39300,39350,39200,378
|
|
20240318,124700,10948214250,39200,39200,39300,39150,652
|
|
20240318,124600,10922630250,39200,39200,39250,39150,753
|
|
20240318,124500,10893116300,39200,39250,39250,39200,348
|
|
20240318,124400,10879457600,39250,39250,39300,39250,408
|
|
20240318,124300,10863430950,39250,39200,39300,39200,630
|
|
20240318,124200,10838710000,39200,39200,39250,39200,631
|
|
20240318,124100,10813953200,39200,39250,39300,39200,653
|
|
20240318,124000,10788310400,39300,39300,39350,39250,779
|
|
20240318,123900,10757695650,39350,39300,39350,39300,205
|
|
20240318,123800,10749636500,39250,39300,39300,39250,263
|
|
20240318,123700,10739301050,39300,39300,39300,39250,486
|
|
20240318,123600,10720204400,39250,39200,39300,39200,116
|
|
20240318,123500,10715647300,39300,39200,39300,39200,308
|
|
20240318,123400,10703548400,39200,39200,39250,39200,336
|
|
20240318,123300,10690363600,39250,39150,39250,39150,413
|
|
20240318,123200,10674157400,39150,39200,39250,39150,367
|
|
20240318,123100,10659758450,39200,39200,39250,39200,537
|
|
20240318,123000,10638694450,39250,39250,39250,39250,444
|
|
20240318,122900,10621267450,39200,39150,39200,39100,216
|
|
20240318,122800,10612802450,39100,39100,39250,39100,509
|
|
20240318,122700,10592872400,39100,39150,39150,39100,364
|
|
20240318,122600,10578624850,39150,39100,39150,39100,278
|
|
20240318,122500,10567742150,39150,39150,39150,39100,331
|
|
20240318,122400,10554783650,39100,39200,39200,39050,1731
|
|
20240318,122300,10487090850,39200,39200,39250,39200,365
|
|
20240318,122200,10472770250,39250,39100,39250,39100,355
|
|
20240318,122100,10458852600,39150,39150,39200,39050,316
|
|
20240318,122000,10446481900,39050,39200,39200,39050,1440
|
|
20240318,121900,10390153800,39150,39100,39200,39100,263
|
|
20240318,121800,10379856900,39100,39150,39200,39100,1768
|
|
20240318,121700,10310640400,39150,39300,39300,39150,1891
|
|
20240318,121600,10236496650,39250,39250,39300,39250,285
|
|
20240318,121500,10225309400,39200,39300,39350,39200,461
|
|
20240318,121400,10207220100,39300,39300,39300,39250,363
|
|
20240318,121300,10192957700,39300,39300,39300,39250,443
|
|
20240318,121200,10175548300,39300,39250,39350,39200,1371
|
|
20240318,121100,10121713300,39200,39300,39300,39200,490
|
|
20240318,121000,10102463100,39300,39250,39350,39250,394
|
|
20240318,120900,10086979950,39250,39300,39350,39250,692
|
|
20240318,120800,10059803700,39250,39250,39300,39250,326
|
|
20240318,120700,10046992950,39300,39250,39300,39200,424
|
|
20240318,120600,10030346050,39250,39250,39250,39200,341
|
|
20240318,120500,10016962800,39250,39300,39350,39250,858
|
|
20240318,120400,9983254450,39300,39250,39350,39250,333
|
|
20240318,120300,9970166650,39250,39400,39400,39250,1527
|
|
20240318,120200,9910195850,39350,39350,39350,39300,576
|
|
20240318,120100,9887530400,39350,39350,39400,39350,77
|
|
20240318,120000,9884499450,39350,39400,39400,39350,629
|
|
20240318,115900,9859731250,39400,39350,39400,39350,46
|
|
20240318,115800,9857920050,39300,39400,39400,39300,345
|
|
20240318,115700,9844332900,39300,39300,39300,39250,1110
|
|
20240318,115600,9800710900,39250,39400,39400,39250,823
|
|
20240318,115500,9768331550,39400,39350,39400,39350,54
|
|
20240318,115400,9766204050,39400,39400,39400,39350,460
|
|
20240318,115300,9748084750,39400,39350,39400,39350,184
|
|
20240318,115200,9740844100,39400,39350,39400,39350,376
|
|
20240318,115100,9726034500,39400,39400,39400,39350,362
|
|
20240318,115000,9711773200,39400,39350,39400,39350,379
|
|
20240318,114900,9696842650,39400,39350,39400,39350,148
|
|
20240318,114800,9691017650,39400,39400,39400,39300,533
|
|
20240318,114700,9670034050,39350,39300,39350,39300,319
|
|
20240318,114600,9657481600,39350,39300,39350,39300,360
|
|
20240318,114500,9643317050,39300,39350,39350,39300,316
|
|
20240318,114400,9630882600,39350,39300,39350,39300,337
|
|
20240318,114300,9617625450,39350,39300,39350,39250,320
|
|
20240318,114200,9605036000,39350,39350,39350,39250,538
|
|
20240318,114100,9583887900,39350,39300,39350,39300,370
|
|
20240318,114000,9569333900,39350,39350,39350,39300,373
|
|
20240318,113900,9554659950,39350,39350,39350,39300,507
|
|
20240318,113800,9534711850,39350,39350,39350,39300,383
|
|
20240318,113700,9519644250,39350,39350,39350,39300,319
|
|
20240318,113600,9507093650,39350,39300,39350,39300,481
|
|
20240318,113500,9488189600,39300,39300,39300,39300,628
|
|
20240318,113400,9463509200,39250,39300,39300,39250,189
|
|
20240318,113300,9456082550,39300,39300,39300,39250,267
|
|
20240318,113200,9445593300,39300,39300,39350,39250,516
|
|
20240318,113100,9425324200,39300,39300,39350,39250,853
|
|
20240318,113000,9391788550,39350,39300,39350,39250,321
|
|
20240318,112900,9379173100,39300,39300,39300,39250,376
|
|
20240318,112800,9364399450,39300,39300,39300,39250,921
|
|
20240318,112700,9328215450,39350,39350,39350,39300,412
|
|
20240318,112600,9312005400,39350,39300,39350,39300,480
|
|
20240318,112500,9293128250,39350,39350,39350,39300,350
|
|
20240318,112400,9279356800,39350,39350,39350,39300,481
|
|
20240318,112300,9260435000,39350,39300,39350,39300,345
|
|
20240318,112200,9246860800,39350,39350,39350,39300,1619
|
|
20240318,112100,9183180600,39400,39400,39400,39350,392
|
|
20240318,112000,9167737400,39350,39350,39400,39300,402
|
|
20240318,111900,9151906650,39400,39350,39400,39350,535
|
|
20240318,111800,9130853150,39350,39350,39350,39300,564
|
|
20240318,111700,9108662350,39350,39350,39400,39350,1068
|
|
20240318,111600,9066611150,39400,39400,39400,39300,511
|
|
20240318,111500,9046495050,39400,39350,39400,39300,387
|
|
20240318,111400,9031263150,39300,39350,39350,39300,333
|
|
20240318,111300,9018163100,39350,39350,39350,39300,289
|
|
20240318,111200,9006791450,39350,39350,39350,39300,733
|
|
20240318,111100,8977951500,39350,39300,39350,39300,354
|
|
20240318,111000,8964023800,39350,39300,39350,39300,405
|
|
20240318,110900,8948093050,39300,39300,39400,39250,2957
|
|
20240318,110800,8831839950,39250,39350,39350,39200,2455
|
|
20240318,110700,8735470550,39300,39350,39350,39300,1009
|
|
20240318,110600,8695788350,39350,39350,39350,39300,1182
|
|
20240318,110500,8649280050,39350,39350,39350,39300,334
|
|
20240318,110400,8636138150,39350,39300,39350,39250,660
|
|
20240318,110300,8610186550,39350,39350,39350,39300,1175
|
|
20240318,110200,8563991300,39300,39350,39350,39300,370
|
|
20240318,110100,8549434900,39300,39250,39350,39250,1620
|
|
20240318,110000,8485762450,39250,39350,39350,39250,1292
|
|
20240318,105900,8434975550,39350,39350,39350,39300,479
|
|
20240318,105800,8416135150,39300,39350,39400,39300,466
|
|
20240318,105700,8397785050,39350,39400,39400,39350,748
|
|
20240318,105600,8368326400,39350,39350,39400,39350,731
|
|
20240318,105500,8339548900,39350,39300,39400,39300,344
|
|
20240318,105400,8326011500,39300,39350,39400,39300,490
|
|
20240318,105300,8306724400,39350,39350,39400,39350,543
|
|
20240318,105200,8285352200,39400,39400,39400,39350,547
|
|
20240318,105100,8263811550,39400,39450,39450,39350,3253
|
|
20240318,105000,8135696250,39450,39400,39450,39400,392
|
|
20240318,104900,8120233200,39450,39450,39450,39400,684
|
|
20240318,104800,8093260400,39450,39450,39500,39400,883
|
|
20240318,104700,8058416700,39450,39400,39450,39400,1016
|
|
20240318,104600,8018335900,39450,39400,39450,39400,2198
|
|
20240318,104500,7931639150,39400,39400,39450,39350,3628
|
|
20240318,104400,7788623100,39350,39350,39400,39350,533
|
|
20240318,104300,7767630700,39350,39350,39400,39350,887
|
|
20240318,104200,7732710950,39350,39400,39400,39350,1769
|
|
20240318,104100,7663064400,39400,39350,39400,39350,342
|
|
20240318,104000,7649593950,39350,39350,39350,39300,2686
|
|
20240318,103900,7543901400,39350,39350,39350,39300,879
|
|
20240318,103800,7509313200,39350,39300,39350,39300,407
|
|
20240318,103700,7493299000,39300,39300,39350,39300,846
|
|
20240318,103600,7460034050,39350,39250,39350,39200,2671
|
|
20240318,103500,7355011600,39200,39250,39300,39200,4535
|
|
20240318,103400,7176810550,39300,39150,39300,39150,4310
|
|
20240318,103300,7007683700,39200,39200,39200,39150,368
|
|
20240318,103200,6993261150,39150,39200,39200,39150,113
|
|
20240318,103100,6988835550,39200,39200,39250,39150,1024
|
|
20240318,103000,6948694900,39200,39200,39200,39200,669
|
|
20240318,102900,6922470100,39200,39150,39200,39150,425
|
|
20240318,102800,6905810150,39200,39150,39200,39150,328
|
|
20240318,102700,6892955350,39150,39200,39200,39150,612
|
|
20240318,102600,6868980500,39150,39100,39200,39100,304
|
|
20240318,102500,6857077000,39100,39100,39100,39100,294
|
|
20240318,102400,6845581600,39100,39200,39200,39050,1390
|
|
20240318,102300,6791220800,39200,39100,39200,39100,920
|
|
20240318,102200,6755200100,39100,39100,39150,39100,572
|
|
20240318,102100,6732819550,39050,39250,39250,39050,2576
|
|
20240318,102000,6631978400,39250,39250,39250,39200,2145
|
|
20240318,101900,6547832650,39250,39250,39300,39250,811
|
|
20240318,101800,6515987300,39250,39300,39300,39250,426
|
|
20240318,101700,6499251700,39250,39250,39250,39250,773
|
|
20240318,101600,6468911450,39250,39250,39300,39200,4502
|
|
20240318,101500,6292253350,39250,39300,39350,39250,5468
|
|
20240318,101400,6077440150,39250,39250,39300,39200,4494
|
|
20240318,101300,5901094600,39200,39200,39250,39200,800
|
|
20240318,101200,5869730000,39200,39200,39200,39150,585
|
|
20240318,101100,5846801350,39200,39200,39200,39200,492
|
|
20240318,101000,5827514950,39200,39200,39200,39150,2604
|
|
20240318,100900,5725440500,39250,39250,39250,39200,3305
|
|
20240318,100800,5595776550,39250,39200,39250,39200,1712
|
|
20240318,100700,5528581800,39200,39200,39250,39200,659
|
|
20240318,100600,5502723250,39200,39250,39250,39200,628
|
|
20240318,100500,5478075750,39250,39150,39250,39150,981
|
|
20240318,100400,5439627300,39150,39200,39200,39150,2280
|
|
20240318,100300,5350252950,39200,39150,39250,39150,6664
|
|
20240318,100200,5089049550,39100,39100,39200,39100,2982
|
|
20240318,100100,4972330400,39100,39050,39150,39050,3070
|
|
20240318,100000,4852257500,39050,39100,39150,39000,1465
|
|
20240318,095900,4794980900,39100,39100,39100,39000,401
|
|
20240318,095800,4779307650,39100,39050,39100,39050,1022
|
|
20240318,095700,4739378550,39050,39000,39100,39000,2230
|
|
20240318,095600,4652393050,38950,39050,39100,38950,3594
|
|
20240318,095500,4512138450,39100,39150,39150,39050,1002
|
|
20240318,095400,4472935800,39150,39150,39200,39100,7159
|
|
20240318,095300,4192764300,39150,39150,39200,39100,2259
|
|
20240318,095200,4104325750,39150,39200,39250,39150,5592
|
|
20240318,095100,3885204500,39150,39200,39200,39100,4706
|
|
20240318,095000,3700780600,39150,39050,39150,39000,6691
|
|
20240318,094900,3439107400,38950,39000,39050,38950,1085
|
|
20240318,094800,3396786950,39000,39050,39100,38950,6265
|
|
20240318,094700,3152292250,39000,39000,39050,39000,1321
|
|
20240318,094600,3100752950,39000,38950,39000,38950,1127
|
|
20240318,094500,3056801450,38950,38950,38950,38900,519
|
|
20240318,094400,3036586550,38900,38950,38950,38900,709
|
|
20240318,094300,3008971450,38950,38950,39050,38950,3685
|
|
20240318,094200,2865269800,38950,38950,38950,38900,5545
|
|
20240318,094100,2649379700,38950,38900,38950,38900,489
|
|
20240318,094000,2630349750,38900,38900,38950,38900,584
|
|
20240318,093900,2607631200,38900,38900,38950,38900,652
|
|
20240318,093800,2582248700,38900,38900,38900,38850,1614
|
|
20240318,093700,2519535150,38900,38900,38950,38850,881
|
|
20240318,093600,2485264300,38900,38900,38950,38850,1902
|
|
20240318,093500,2411290850,38850,38800,38850,38800,1715
|
|
20240318,093400,2344684200,38800,38800,38850,38750,712
|
|
20240318,093300,2317062600,38800,38800,38850,38700,2848
|
|
20240318,093200,2206699250,38750,38800,38800,38750,438
|
|
20240318,093100,2189705150,38800,38700,38800,38650,1913
|
|
20240318,093000,2115607800,38700,38700,38700,38650,945
|
|
20240318,092900,2079066450,38700,38650,38700,38650,335
|
|
20240318,092800,2066102100,38650,38700,38700,38650,1462
|
|
20240318,092700,2009587750,38700,38650,38700,38650,875
|
|
20240318,092600,1975755300,38650,38650,38650,38650,599
|
|
20240318,092500,1952603950,38650,38600,38650,38550,1104
|
|
20240318,092400,1910008950,38600,38550,38600,38550,883
|
|
20240318,092300,1875955650,38550,38550,38600,38500,769
|
|
20240318,092200,1846311200,38600,38600,38600,38550,2101
|
|
20240318,092100,1765311400,38600,38750,38750,38550,3065
|
|
20240318,092000,1646938800,38750,38750,38800,38650,714
|
|
20240318,091900,1619280950,38750,38650,38750,38650,1057
|
|
20240318,091800,1578420400,38650,38800,38800,38650,3627
|
|
20240318,091700,1437935950,38850,38800,38850,38750,1458
|
|
20240318,091600,1381411100,38800,38800,38800,38750,1994
|
|
20240318,091500,1304093900,38800,38850,38900,38750,2707
|
|
20240318,091400,1199026750,38850,38900,38900,38850,870
|
|
20240318,091300,1165224100,38900,38800,38900,38800,868
|
|
20240318,091200,1131493850,38800,38800,38850,38800,937
|
|
20240318,091100,1095112350,38800,38800,38850,38800,426
|
|
20240318,091000,1078580600,38800,38850,38850,38750,2404
|
|
20240318,090900,985321050,38850,38850,38900,38800,1875
|
|
20240318,090800,912451000,38850,38900,38950,38850,598
|
|
20240318,090700,889200400,38950,38800,39000,38800,2149
|
|
20240318,090600,805681500,38800,38850,38850,38800,2065
|
|
20240318,090500,725504050,38850,38850,38850,38800,606
|
|
20240318,090400,701963750,38850,38950,38950,38800,1467
|
|
20240318,090300,644947300,38950,38950,39000,38850,1673
|
|
20240318,090200,579869550,38950,38800,39050,38800,6404
|
|
20240318,090100,330406450,38850,38950,38950,38750,1648
|
|
20240318,090000,266388250,38950,38950,38950,38700,6796
|