587 lines
35 KiB
CSV
587 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,184300,174252100000,242500,242500,242500,242500,0
|
|
20240318,184200,174252100000,242500,242500,242500,242500,0
|
|
20240318,184100,174252100000,242500,242500,242500,242500,0
|
|
20240318,184000,174252100000,242500,242500,242500,242500,0
|
|
20240318,183900,174252100000,242500,242500,242500,242500,0
|
|
20240318,183800,174252100000,242500,242500,242500,242500,0
|
|
20240318,183700,174252100000,242500,242500,242500,242500,0
|
|
20240318,183600,174252100000,242500,242500,242500,242500,0
|
|
20240318,183500,174252100000,242500,242500,242500,242500,0
|
|
20240318,183400,174252100000,242500,242500,242500,242500,0
|
|
20240318,183300,174252100000,242500,242500,242500,242500,0
|
|
20240318,183200,174252100000,242500,242500,242500,242500,0
|
|
20240318,183100,174252100000,242500,242500,242500,242500,0
|
|
20240318,183000,174252100000,242500,242500,242500,242500,0
|
|
20240318,182900,174252100000,242500,242500,242500,242500,0
|
|
20240318,182800,174252100000,242500,242500,242500,242500,0
|
|
20240318,182700,174252100000,242500,242500,242500,242500,0
|
|
20240318,182600,174252100000,242500,242500,242500,242500,0
|
|
20240318,182500,174252100000,242500,242500,242500,242500,0
|
|
20240318,182400,174252100000,242500,242500,242500,242500,0
|
|
20240318,182300,174252100000,242500,242500,242500,242500,0
|
|
20240318,182200,174252100000,242500,242500,242500,242500,0
|
|
20240318,182100,174252100000,242500,242500,242500,242500,0
|
|
20240318,182000,174252100000,242500,242500,242500,242500,0
|
|
20240318,181900,174252100000,242500,242500,242500,242500,0
|
|
20240318,181800,174252100000,242500,242500,242500,242500,0
|
|
20240318,181700,174252100000,242500,242500,242500,242500,0
|
|
20240318,181600,174252100000,242500,242500,242500,242500,0
|
|
20240318,181500,174252100000,242500,242500,242500,242500,0
|
|
20240318,181400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,181300,174252100000,242500,242500,242500,242500,0
|
|
20240318,181200,174252100000,242500,242500,242500,242500,0
|
|
20240318,181100,174252100000,242500,242500,242500,242500,0
|
|
20240318,181000,174252100000,242500,242500,242500,242500,0
|
|
20240318,180900,174252100000,242500,242500,242500,242500,0
|
|
20240318,180800,174252100000,242500,242500,242500,242500,0
|
|
20240318,180700,174252100000,242500,242500,242500,242500,0
|
|
20240318,180600,174252100000,242500,242500,242500,242500,0
|
|
20240318,180500,174252100000,242500,242500,242500,242500,0
|
|
20240318,180400,174252100000,242500,242500,242500,242500,0
|
|
20240318,180300,174252100000,242500,242500,242500,242500,0
|
|
20240318,180200,174252100000,242500,242500,242500,242500,0
|
|
20240318,180100,174252100000,242500,242500,242500,242500,0
|
|
20240318,180000,174252100000,242500,242500,242500,242500,0
|
|
20240318,175900,174252100000,242500,242500,242500,242500,0
|
|
20240318,175800,174252100000,242500,242500,242500,242500,0
|
|
20240318,175700,174252100000,242500,242500,242500,242500,0
|
|
20240318,175600,174252100000,242500,242500,242500,242500,0
|
|
20240318,175500,174252100000,242500,242500,242500,242500,0
|
|
20240318,175400,174252100000,242500,242500,242500,242500,0
|
|
20240318,175300,174252100000,242500,242500,242500,242500,0
|
|
20240318,175200,174252100000,242500,242500,242500,242500,0
|
|
20240318,175100,174252100000,242500,242500,242500,242500,0
|
|
20240318,175000,174252100000,242500,242500,242500,242500,0
|
|
20240318,174900,174252100000,242500,242500,242500,242500,0
|
|
20240318,174800,174252100000,242500,242500,242500,242500,0
|
|
20240318,174700,174252100000,242500,242500,242500,242500,0
|
|
20240318,174600,174252100000,242500,242500,242500,242500,0
|
|
20240318,174500,174252100000,242500,242500,242500,242500,0
|
|
20240318,174400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,174300,174252100000,242500,242500,242500,242500,0
|
|
20240318,174200,174252100000,242500,242500,242500,242500,0
|
|
20240318,174100,174252100000,242500,242500,242500,242500,0
|
|
20240318,174000,174252100000,242500,242500,242500,242500,0
|
|
20240318,173900,174252100000,242500,242500,242500,242500,0
|
|
20240318,173800,174252100000,242500,242500,242500,242500,0
|
|
20240318,173700,174252100000,242500,242500,242500,242500,0
|
|
20240318,173600,174252100000,242500,242500,242500,242500,0
|
|
20240318,173500,174252100000,242500,242500,242500,242500,0
|
|
20240318,173400,174252100000,242500,242500,242500,242500,0
|
|
20240318,173300,174252100000,242500,242500,242500,242500,0
|
|
20240318,173200,174252100000,242500,242500,242500,242500,0
|
|
20240318,173100,174252100000,242500,242500,242500,242500,0
|
|
20240318,173000,174252100000,242500,242500,242500,242500,0
|
|
20240318,172900,174252100000,242500,242500,242500,242500,0
|
|
20240318,172800,174252100000,242500,242500,242500,242500,0
|
|
20240318,172700,174252100000,242500,242500,242500,242500,0
|
|
20240318,172600,174252100000,242500,242500,242500,242500,0
|
|
20240318,172500,174252100000,242500,242500,242500,242500,0
|
|
20240318,172400,174252100000,242500,242500,242500,242500,0
|
|
20240318,172300,174252100000,242500,242500,242500,242500,0
|
|
20240318,172200,174252100000,242500,242500,242500,242500,0
|
|
20240318,172100,174252100000,242500,242500,242500,242500,0
|
|
20240318,172000,174252100000,242500,242500,242500,242500,0
|
|
20240318,171900,174252100000,242500,242500,242500,242500,0
|
|
20240318,171800,174252100000,242500,242500,242500,242500,0
|
|
20240318,171700,174252100000,242500,242500,242500,242500,0
|
|
20240318,171600,174252100000,242500,242500,242500,242500,0
|
|
20240318,171500,174252100000,242500,242500,242500,242500,0
|
|
20240318,171400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,171300,174252100000,242500,242500,242500,242500,0
|
|
20240318,171200,174252100000,242500,242500,242500,242500,0
|
|
20240318,171100,174252100000,242500,242500,242500,242500,0
|
|
20240318,171000,174252100000,242500,242500,242500,242500,0
|
|
20240318,170900,174252100000,242500,242500,242500,242500,0
|
|
20240318,170800,174252100000,242500,242500,242500,242500,0
|
|
20240318,170700,174252100000,242500,242500,242500,242500,0
|
|
20240318,170600,174252100000,242500,242500,242500,242500,0
|
|
20240318,170500,174252100000,242500,242500,242500,242500,0
|
|
20240318,170400,174252100000,242500,242500,242500,242500,0
|
|
20240318,170300,174252100000,242500,242500,242500,242500,0
|
|
20240318,170200,174252100000,242500,242500,242500,242500,0
|
|
20240318,170100,174252100000,242500,242500,242500,242500,0
|
|
20240318,170000,174252100000,242500,242500,242500,242500,0
|
|
20240318,165900,174252100000,242500,242500,242500,242500,0
|
|
20240318,165800,174252100000,242500,242500,242500,242500,0
|
|
20240318,165700,174252100000,242500,242500,242500,242500,0
|
|
20240318,165600,174252100000,242500,242500,242500,242500,0
|
|
20240318,165500,174252100000,242500,242500,242500,242500,0
|
|
20240318,165400,174252100000,242500,242500,242500,242500,0
|
|
20240318,165300,174252100000,242500,242500,242500,242500,0
|
|
20240318,165200,174252100000,242500,242500,242500,242500,0
|
|
20240318,165100,174252100000,242500,242500,242500,242500,0
|
|
20240318,165000,174252100000,242500,242500,242500,242500,0
|
|
20240318,164900,174252100000,242500,242500,242500,242500,0
|
|
20240318,164800,174252100000,242500,242500,242500,242500,0
|
|
20240318,164700,174252100000,242500,242500,242500,242500,0
|
|
20240318,164600,174252100000,242500,242500,242500,242500,0
|
|
20240318,164500,174252100000,242500,242500,242500,242500,0
|
|
20240318,164400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,164300,174252100000,242500,242500,242500,242500,0
|
|
20240318,164200,174252100000,242500,242500,242500,242500,0
|
|
20240318,164100,174252100000,242500,242500,242500,242500,0
|
|
20240318,164000,174252100000,242500,242500,242500,242500,0
|
|
20240318,163900,174252100000,242500,242500,242500,242500,0
|
|
20240318,163800,174252100000,242500,242500,242500,242500,0
|
|
20240318,163700,174252100000,242500,242500,242500,242500,0
|
|
20240318,163600,174252100000,242500,242500,242500,242500,0
|
|
20240318,163500,174252100000,242500,242500,242500,242500,0
|
|
20240318,163400,174252100000,242500,242500,242500,242500,0
|
|
20240318,163300,174252100000,242500,242500,242500,242500,0
|
|
20240318,163200,174252100000,242500,242500,242500,242500,0
|
|
20240318,163100,174252100000,242500,242500,242500,242500,0
|
|
20240318,163000,174252100000,242500,242500,242500,242500,0
|
|
20240318,162900,174252100000,242500,242500,242500,242500,0
|
|
20240318,162800,174252100000,242500,242500,242500,242500,0
|
|
20240318,162700,174252100000,242500,242500,242500,242500,0
|
|
20240318,162600,174252100000,242500,242500,242500,242500,0
|
|
20240318,162500,174252100000,242500,242500,242500,242500,0
|
|
20240318,162400,174252100000,242500,242500,242500,242500,0
|
|
20240318,162300,174252100000,242500,242500,242500,242500,0
|
|
20240318,162200,174252100000,242500,242500,242500,242500,0
|
|
20240318,162100,174252100000,242500,242500,242500,242500,0
|
|
20240318,162000,174252100000,242500,242500,242500,242500,0
|
|
20240318,161900,174252100000,242500,242500,242500,242500,0
|
|
20240318,161800,174252100000,242500,242500,242500,242500,0
|
|
20240318,161700,174252100000,242500,242500,242500,242500,0
|
|
20240318,161600,174252100000,242500,242500,242500,242500,0
|
|
20240318,161500,174252100000,242500,242500,242500,242500,0
|
|
20240318,161400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,161300,174252100000,242500,242500,242500,242500,0
|
|
20240318,161200,174252100000,242500,242500,242500,242500,0
|
|
20240318,161100,174252100000,242500,242500,242500,242500,0
|
|
20240318,161000,174252100000,242500,242500,242500,242500,0
|
|
20240318,160900,174252100000,242500,242500,242500,242500,0
|
|
20240318,160800,174252100000,242500,242500,242500,242500,0
|
|
20240318,160700,174252100000,242500,242500,242500,242500,0
|
|
20240318,160600,174252100000,242500,242500,242500,242500,0
|
|
20240318,160500,174252100000,242500,242500,242500,242500,0
|
|
20240318,160400,174252100000,242500,242500,242500,242500,0
|
|
20240318,160300,174252100000,242500,242500,242500,242500,0
|
|
20240318,160200,174252100000,242500,242500,242500,242500,0
|
|
20240318,160100,174252100000,242500,242500,242500,242500,0
|
|
20240318,160000,174252100000,242500,242500,242500,242500,0
|
|
20240318,155900,174252100000,242500,242500,242500,242500,0
|
|
20240318,155800,174252100000,242500,242500,242500,242500,0
|
|
20240318,155700,174252100000,242500,242500,242500,242500,0
|
|
20240318,155600,174252100000,242500,242500,242500,242500,0
|
|
20240318,155500,174252100000,242500,242500,242500,242500,0
|
|
20240318,155400,174252100000,242500,242500,242500,242500,0
|
|
20240318,155300,174252100000,242500,242500,242500,242500,0
|
|
20240318,155200,174252100000,242500,242500,242500,242500,0
|
|
20240318,155100,174252100000,242500,242500,242500,242500,0
|
|
20240318,155000,174252100000,242500,242500,242500,242500,0
|
|
20240318,154900,174252100000,242500,242500,242500,242500,0
|
|
20240318,154800,174252100000,242500,242500,242500,242500,0
|
|
20240318,154700,174252100000,242500,242500,242500,242500,0
|
|
20240318,154600,174252100000,242500,242500,242500,242500,0
|
|
20240318,154500,174252100000,242500,242500,242500,242500,0
|
|
20240318,154400,174252100000,242500,242500,242500,242500,42301
|
|
20240318,154300,174252100000,242500,242500,242500,242500,0
|
|
20240318,154200,174252100000,242500,242500,242500,242500,0
|
|
20240318,154100,174252100000,242500,242500,242500,242500,0
|
|
20240318,154000,174252100000,242500,242500,242500,242500,0
|
|
20240318,153900,174252100000,242500,242500,242500,242500,0
|
|
20240318,153800,174252100000,242500,242500,242500,242500,0
|
|
20240318,153700,174252100000,242500,242500,242500,242500,0
|
|
20240318,153600,174252100000,242500,242500,242500,242500,0
|
|
20240318,153500,174252100000,242500,242500,242500,242500,0
|
|
20240318,153400,174252100000,242500,242500,242500,242500,0
|
|
20240318,153300,174252100000,242500,242500,242500,242500,0
|
|
20240318,153200,174252100000,242500,242500,242500,242500,0
|
|
20240318,153100,174252100000,242500,242500,242500,242500,0
|
|
20240318,153000,174252100000,242500,242500,242500,242500,42301
|
|
20240318,152900,163994107500,243500,243500,243500,243500,0
|
|
20240318,152800,163994107500,243500,243500,243500,243500,0
|
|
20240318,152700,163994107500,243500,243500,243500,243500,0
|
|
20240318,152600,163994107500,243500,243500,243500,243500,0
|
|
20240318,152500,163994107500,243500,243500,243500,243500,0
|
|
20240318,152400,163994107500,243500,243500,243500,243500,0
|
|
20240318,152300,163994107500,243500,243500,243500,243500,0
|
|
20240318,152200,163994107500,243500,243500,243500,243500,0
|
|
20240318,152100,163994107500,243500,243500,243500,243500,0
|
|
20240318,152000,163994107500,243500,243500,243500,243500,0
|
|
20240318,151900,163994107500,243500,243000,243500,243000,2709
|
|
20240318,151800,163335524500,243000,243000,243500,243000,2108
|
|
20240318,151700,162822947000,243000,243000,243500,243000,1136
|
|
20240318,151600,162546497000,243500,243000,243500,242500,5379
|
|
20240318,151500,161239180000,242500,243000,243000,242500,1186
|
|
20240318,151400,160951271500,243000,242500,243000,242500,1189
|
|
20240318,151300,160662581500,243000,242500,243000,242500,2958
|
|
20240318,151200,159945032000,243000,242500,243000,242500,414
|
|
20240318,151100,159844583000,242500,242500,243000,242500,331
|
|
20240318,151000,159764222500,242500,243000,243000,242500,1148
|
|
20240318,150900,159485729000,243000,242000,243000,242000,8205
|
|
20240318,150800,157495841000,242000,242000,242500,242000,797
|
|
20240318,150700,157302901000,242500,242000,242500,242000,940
|
|
20240318,150600,157075296000,242000,242000,242500,242000,2921
|
|
20240318,150500,156368345000,242500,242000,242500,242000,2222
|
|
20240318,150400,155830597500,242000,242000,242500,242000,1067
|
|
20240318,150300,155572344000,242000,242000,242500,242000,1466
|
|
20240318,150200,155217503500,242000,242500,243000,242000,6310
|
|
20240318,150100,153687568500,242500,242500,243000,242500,1051
|
|
20240318,150000,153432692000,242500,242500,243000,242500,1507
|
|
20240318,145900,153067202500,242500,242500,243000,242500,1566
|
|
20240318,145800,152687273000,242500,242500,243000,242500,6542
|
|
20240318,145700,151100824000,242500,242500,243000,242500,970
|
|
20240318,145600,150865446000,242500,242500,243000,242500,1048
|
|
20240318,145500,150611175500,242500,242500,243000,242500,2294
|
|
20240318,145400,150054519500,242500,242500,243000,242500,1861
|
|
20240318,145300,149602727500,242500,242500,243000,242500,1281
|
|
20240318,145200,149292024500,242500,242500,243000,242500,1125
|
|
20240318,145100,149019171500,242500,242500,243000,242500,1201
|
|
20240318,145000,148727905500,242500,242500,243000,242500,735
|
|
20240318,144900,148549641500,243000,242500,243000,242500,2981
|
|
20240318,144800,147826701000,242500,242500,243000,242500,1347
|
|
20240318,144700,147500015500,242500,242500,243000,242500,981
|
|
20240318,144600,147262079000,242500,242500,243000,242500,1364
|
|
20240318,144500,146931270500,243000,243000,243000,242500,751
|
|
20240318,144400,146749089500,243000,242500,243000,242500,907
|
|
20240318,144300,146529109500,243000,243000,243500,242500,2010
|
|
20240318,144200,146040901000,243000,243000,243500,242500,4015
|
|
20240318,144100,145065289500,243000,243500,243500,243000,997
|
|
20240318,144000,144823005500,243000,243000,243500,243000,889
|
|
20240318,143900,144606914500,243000,243000,243500,243000,998
|
|
20240318,143800,144364357500,243000,243000,243500,243000,989
|
|
20240318,143700,144124020500,243000,243000,243500,243000,1676
|
|
20240318,143600,143716705500,243500,243000,243500,243000,1325
|
|
20240318,143500,143394620000,243000,243000,243500,243000,1234
|
|
20240318,143400,143094747000,243000,243000,243500,243000,866
|
|
20240318,143300,142884256000,243000,243000,243500,243000,566
|
|
20240318,143200,142746669000,243000,243000,243500,243000,1302
|
|
20240318,143100,142430272500,243000,243000,243500,243000,932
|
|
20240318,143000,142203723500,243000,243000,243500,243000,600
|
|
20240318,142900,142057893000,243000,243000,243500,243000,868
|
|
20240318,142800,141846895000,243000,243000,243500,243000,982
|
|
20240318,142700,141608230000,243500,243500,243500,243000,963
|
|
20240318,142600,141374059500,243000,243000,243500,243000,380
|
|
20240318,142500,141281673500,243000,243000,243500,243000,480
|
|
20240318,142400,141165021000,243000,243000,243500,243000,271
|
|
20240318,142300,141099147000,243000,243000,243500,242500,4299
|
|
20240318,142200,140054339500,242500,242500,243000,242500,364
|
|
20240318,142100,139966053000,242500,242500,243000,242500,524
|
|
20240318,142000,139838970500,242500,242500,243000,242500,574
|
|
20240318,141900,139699744000,242500,242500,243000,242500,4732
|
|
20240318,141800,138550130000,242500,242500,243000,242500,2263
|
|
20240318,141700,138001337000,243000,243000,243000,242500,700
|
|
20240318,141600,137831573000,242500,242500,243000,242500,410
|
|
20240318,141500,137732120000,242500,242500,243000,242500,467
|
|
20240318,141400,137618858500,242500,242500,243000,242500,586
|
|
20240318,141300,137476723500,242500,242500,243000,242500,673
|
|
20240318,141200,137313501000,242500,242500,243000,242500,492
|
|
20240318,141100,137194161000,242500,242500,243000,242500,395
|
|
20240318,141000,137098360000,242500,242500,243000,242500,789
|
|
20240318,140900,136906895000,243000,242500,243000,242500,820
|
|
20240318,140800,136707913500,242500,243000,243000,242500,835
|
|
20240318,140700,136505324500,242500,242500,243000,242500,948
|
|
20240318,140600,136275377000,242500,242500,243000,242500,818
|
|
20240318,140500,136077010500,243000,242500,243000,242500,1353
|
|
20240318,140400,135748849500,242500,242500,243000,242500,935
|
|
20240318,140300,135522064500,242500,242500,243000,242500,672
|
|
20240318,140200,135359094000,242500,242500,242500,242000,5754
|
|
20240318,140100,133964062000,242000,242000,242500,242000,1164
|
|
20240318,140000,133682193000,242000,242000,242500,242000,717
|
|
20240318,135900,133508643000,242000,242500,242500,242000,1298
|
|
20240318,135800,133194440000,242500,242500,243000,242000,4057
|
|
20240318,135700,132210810000,242500,242500,243000,242500,711
|
|
20240318,135600,132038367500,242500,242500,243000,242500,717
|
|
20240318,135500,131864461500,242500,242500,243000,242500,871
|
|
20240318,135400,131653206500,242500,242500,243000,242500,670
|
|
20240318,135300,131490691500,242500,242500,243000,242500,798
|
|
20240318,135200,131297160500,242500,242500,243000,242500,707
|
|
20240318,135100,131125674500,242500,242500,243000,242500,463
|
|
20240318,135000,131013364500,242500,242500,243000,242500,715
|
|
20240318,134900,130839964500,242500,242500,243000,242500,510
|
|
20240318,134800,130716257000,242500,242500,243000,242500,542
|
|
20240318,134700,130584782500,242500,242500,243000,242000,3328
|
|
20240318,134600,129777730000,242500,242500,243000,242500,1530
|
|
20240318,134500,129406695500,243000,242500,243000,242500,793
|
|
20240318,134400,129214349500,242500,242500,243000,242500,2852
|
|
20240318,134300,128522364500,242500,242500,243000,242500,768
|
|
20240318,134200,128336110500,242500,242500,243000,242500,2258
|
|
20240318,134100,127788524500,242500,242500,243000,242500,1964
|
|
20240318,134000,127312234000,242500,242500,243000,242500,520
|
|
20240318,133900,127186129000,242500,243000,243000,242500,846
|
|
20240318,133800,126980940500,242500,242500,243000,242500,1635
|
|
20240318,133700,126583841000,242500,243000,243000,242500,657
|
|
20240318,133600,126424509500,243000,242500,243000,242500,3508
|
|
20240318,133500,125573802000,243000,242500,243000,242500,1123
|
|
20240318,133400,125301464500,243000,243000,243000,242500,2359
|
|
20240318,133300,124729361000,243000,242500,243000,242500,1500
|
|
20240318,133200,124365421500,242500,242500,243000,242500,672
|
|
20240318,133100,124202455000,242500,242500,243000,242500,822
|
|
20240318,133000,124003084000,242500,242500,243000,242500,861
|
|
20240318,132900,123794287500,242500,242500,243000,242500,1980
|
|
20240318,132800,123313411500,242500,242500,243000,242500,930
|
|
20240318,132700,123087840000,242500,242500,243000,242500,887
|
|
20240318,132600,122872719500,242500,243000,243000,242500,2160
|
|
20240318,132500,122348905000,242500,242500,243000,242500,984
|
|
20240318,132400,122110237000,242500,242500,243000,242500,1451
|
|
20240318,132300,121758346000,242500,242500,243000,242500,1237
|
|
20240318,132200,121458339000,243000,242500,243000,242500,778
|
|
20240318,132100,121269626000,242500,243000,243000,242500,746
|
|
20240318,132000,121088672500,242500,243000,243000,242500,1067
|
|
20240318,131900,120829907500,243000,242500,243000,242500,826
|
|
20240318,131800,120629465500,243000,243000,243000,242500,4352
|
|
20240318,131700,119572119500,243000,243000,243500,243000,3689
|
|
20240318,131600,118675556000,243500,243500,243500,243000,1461
|
|
20240318,131500,118320321500,243500,243000,243500,243000,693
|
|
20240318,131400,118151811000,243000,243500,243500,243000,693
|
|
20240318,131300,117983213500,243500,243000,243500,243000,668
|
|
20240318,131200,117820762500,243000,243000,243500,243000,341
|
|
20240318,131100,117737855500,243000,243500,243500,243000,239
|
|
20240318,131000,117679714000,243000,243000,243500,243000,506
|
|
20240318,130900,117556696000,243000,243500,243500,243000,1746
|
|
20240318,130800,117131676000,243000,243500,243500,243000,1249
|
|
20240318,130700,116827879000,243500,243000,243500,243000,725
|
|
20240318,130600,116651655500,243000,243000,243500,243000,1080
|
|
20240318,130500,116389190000,243500,243500,243500,243000,422
|
|
20240318,130400,116286608000,243500,243000,243500,243000,536
|
|
20240318,130300,116156300500,243000,243500,243500,243000,713
|
|
20240318,130200,115982981500,243000,243000,243500,243000,535
|
|
20240318,130100,115852906000,243500,243000,243500,243000,511
|
|
20240318,130000,115728604000,243000,243000,243500,243000,695
|
|
20240318,125900,115559676000,243000,243000,243500,243000,358
|
|
20240318,125800,115472637000,243500,243000,243500,243000,783
|
|
20240318,125700,115282337000,243000,243000,243500,243000,690
|
|
20240318,125600,115114613000,243500,243000,243500,243000,1712
|
|
20240318,125500,114698514000,243000,243500,243500,243000,363
|
|
20240318,125400,114610297000,243000,243500,243500,243000,890
|
|
20240318,125300,114393980000,243000,243000,243500,243000,581
|
|
20240318,125200,114252754500,243000,243500,243500,243000,1707
|
|
20240318,125100,113837945500,243000,243000,243500,243000,1108
|
|
20240318,125000,113568386000,243000,243000,243500,243000,782
|
|
20240318,124900,113378235000,243000,243500,243500,243000,944
|
|
20240318,124800,113148747500,243500,243000,243500,243000,658
|
|
20240318,124700,112988762000,243500,243500,243500,243000,1482
|
|
20240318,124600,112628577500,243000,243500,243500,243000,483
|
|
20240318,124500,112511151500,243000,243000,243500,243000,950
|
|
20240318,124400,112280242000,243000,243000,243500,243000,1021
|
|
20240318,124300,112032113000,243000,243500,243500,243000,1658
|
|
20240318,124200,111629137000,243000,243000,243500,243000,8079
|
|
20240318,124100,109665872000,243000,244000,244500,243000,8344
|
|
20240318,124000,107632508500,244500,244500,244500,244000,652
|
|
20240318,123900,107473377000,244000,244500,244500,244000,321
|
|
20240318,123800,107395013500,244000,244000,244500,244000,797
|
|
20240318,123700,107200519000,244000,244000,244500,244000,306
|
|
20240318,123600,107125828500,244000,244000,244500,244000,641
|
|
20240318,123500,106969372500,244000,244000,244500,244000,422
|
|
20240318,123400,106866259000,244500,244000,244500,244000,619
|
|
20240318,123300,106715219000,244000,244500,244500,244000,1917
|
|
20240318,123200,106247400500,244500,244500,244500,244000,1086
|
|
20240318,123100,105982342000,244000,244000,244500,244000,416
|
|
20240318,123000,105880770000,244000,244500,244500,244000,338
|
|
20240318,122900,105798231500,244500,244000,244500,244000,904
|
|
20240318,122800,105577545500,244500,244000,244500,244000,391
|
|
20240318,122700,105482055500,244000,244500,244500,244000,348
|
|
20240318,122600,105397063000,244500,244000,244500,244000,535
|
|
20240318,122500,105266364500,244000,244000,244500,244000,254
|
|
20240318,122400,105204310500,244500,244000,244500,244000,427
|
|
20240318,122300,105100026500,244000,244000,244500,244000,341
|
|
20240318,122200,105016772000,244000,244000,244500,244000,253
|
|
20240318,122100,104954998500,244500,244500,245000,244000,3124
|
|
20240318,122000,104191268500,245000,245000,245000,244500,331
|
|
20240318,121900,104110223000,245000,245000,245000,244500,815
|
|
20240318,121800,103910839500,244500,244500,245000,244500,289
|
|
20240318,121700,103840079500,244500,244000,244500,244000,9495
|
|
20240318,121600,101518758000,244000,244000,244500,244000,558
|
|
20240318,121500,101382593500,244500,244500,244500,244000,778
|
|
20240318,121400,101192724000,244000,244000,244500,244000,359
|
|
20240318,121300,101105096500,244000,244000,244500,244000,1209
|
|
20240318,121200,100810056500,244000,244500,244500,244000,603
|
|
20240318,121100,100662819000,244000,244000,244500,244000,1128
|
|
20240318,121000,100387479500,244000,244000,244500,244000,1151
|
|
20240318,120900,100106543500,244000,244000,244500,244000,1367
|
|
20240318,120800,99772903000,244500,244000,244500,244000,611
|
|
20240318,120700,99623787500,244000,244500,244500,244000,438
|
|
20240318,120600,99516885500,244000,244000,244500,244000,1313
|
|
20240318,120500,99196181000,244000,244000,244500,244000,937
|
|
20240318,120400,98967463500,244500,244000,244500,244000,588
|
|
20240318,120300,98823954000,244000,244000,244500,244000,711
|
|
20240318,120200,98650354000,244000,244000,244500,244000,1490
|
|
20240318,120100,98286738500,244000,244000,244500,244000,761
|
|
20240318,120000,98101030500,244000,244500,244500,244000,3020
|
|
20240318,115900,97364086500,244000,244000,244500,244000,742
|
|
20240318,115800,97183011000,244000,244000,244500,244000,627
|
|
20240318,115700,97029912500,244000,244000,244500,244000,614
|
|
20240318,115600,96880014000,244000,244000,244500,244000,350
|
|
20240318,115500,96794604500,244000,244000,244500,244000,786
|
|
20240318,115400,96602771000,244000,244000,244500,244000,470
|
|
20240318,115300,96488059500,244000,244500,244500,244000,496
|
|
20240318,115200,96366953500,244000,244000,244500,244000,1014
|
|
20240318,115100,96119511500,244000,244000,244500,244000,524
|
|
20240318,115000,95991628000,244000,244000,244500,244000,706
|
|
20240318,114900,95819315000,244000,244000,244500,244000,1142
|
|
20240318,114800,95540523000,244000,244000,244500,244000,746
|
|
20240318,114700,95358442500,244000,244000,244500,244000,429
|
|
20240318,114600,95253738000,244000,244000,244500,244000,367
|
|
20240318,114500,95164168000,244000,244000,244500,244000,795
|
|
20240318,114400,94970155000,244000,244000,244500,244000,4415
|
|
20240318,114300,93892807500,244000,244000,244500,244000,532
|
|
20240318,114200,93762921500,244500,244500,244500,244000,414
|
|
20240318,114100,93661862500,244500,244000,244500,244000,459
|
|
20240318,114000,93549833500,244000,244500,245000,244000,4450
|
|
20240318,113900,92462366500,244500,244500,245000,244500,348
|
|
20240318,113800,92377226000,245000,245000,245000,244500,249
|
|
20240318,113700,92316315500,244500,245000,245000,244500,261
|
|
20240318,113600,92252420000,245000,245000,245000,244500,479
|
|
20240318,113500,92135159500,244500,245000,245000,244500,456
|
|
20240318,113400,92023555000,244500,244500,245000,244500,319
|
|
20240318,113300,91945434500,245000,245000,245000,244500,482
|
|
20240318,113200,91827462000,244500,244500,245000,244500,402
|
|
20240318,113100,91729066000,245000,244500,245000,244500,302
|
|
20240318,113000,91655120000,245000,244000,245000,244000,5764
|
|
20240318,112900,90245822000,244500,244000,244500,244000,376
|
|
20240318,112800,90154002500,244500,244000,244500,244000,454
|
|
20240318,112700,90043105000,244500,244000,244500,244000,634
|
|
20240318,112600,89888368500,244500,244000,244500,244000,724
|
|
20240318,112500,89711664500,244000,244000,244500,244000,1831
|
|
20240318,112400,89264869500,244000,244500,244500,244000,520
|
|
20240318,112300,89137939000,244500,244000,244500,244000,668
|
|
20240318,112200,88974872500,244000,244000,244500,244000,721
|
|
20240318,112100,88798935000,244000,244000,244500,244000,6933
|
|
20240318,112000,87107244000,244000,244500,244500,244000,514
|
|
20240318,111900,86981760000,244500,244000,244500,244000,388
|
|
20240318,111800,86887041000,244500,244000,244500,244000,701
|
|
20240318,111700,86715886000,244000,244500,244500,244000,821
|
|
20240318,111600,86515367500,244500,244000,244500,244000,471
|
|
20240318,111500,86400354500,244000,244000,244500,244000,906
|
|
20240318,111400,86179071000,244500,244000,244500,244000,493
|
|
20240318,111300,86058674500,244500,244500,244500,244000,527
|
|
20240318,111200,85929919000,244000,244000,244500,244000,633
|
|
20240318,111100,85775343000,244000,244000,244500,244000,415
|
|
20240318,111000,85674027500,244000,244000,244500,244000,847
|
|
20240318,110900,85467271500,244000,244500,244500,244000,677
|
|
20240318,110800,85302025000,244000,244000,244500,244000,726
|
|
20240318,110700,85124827000,244000,244000,244500,244000,406
|
|
20240318,110600,85025721000,244000,244500,245000,244000,2722
|
|
20240318,110500,84360333500,244500,244500,245000,244000,1627
|
|
20240318,110400,83962540500,244500,245000,245000,244000,2939
|
|
20240318,110300,83244028000,244500,245500,245500,244500,2362
|
|
20240318,110200,82665327000,245000,245000,245500,245000,674
|
|
20240318,110100,82500129500,245000,245500,245500,245000,356
|
|
20240318,110000,82412837000,245000,245000,245500,245000,422
|
|
20240318,105900,82309369500,245000,245000,245500,245000,873
|
|
20240318,105800,82095384500,245000,245000,245500,245000,632
|
|
20240318,105700,81940527500,245000,245500,245500,245000,697
|
|
20240318,105600,81769591500,245000,245000,245500,245000,489
|
|
20240318,105500,81649717000,245000,245000,245500,245000,1050
|
|
20240318,105400,81392407500,245000,245000,245500,245000,645
|
|
20240318,105300,81234298500,245000,245000,245500,245000,1413
|
|
20240318,105200,80888052000,245000,246000,246000,245000,4853
|
|
20240318,105100,79696995500,246000,245500,246000,245500,326
|
|
20240318,105000,79616907500,246000,246500,246500,245500,3442
|
|
20240318,104900,78770204500,246000,246000,246500,246000,1324
|
|
20240318,104800,78444200500,246500,247000,247000,246000,5189
|
|
20240318,104700,77165452000,247000,246500,247000,246500,381
|
|
20240318,104600,77071481000,246500,246500,247000,246500,303
|
|
20240318,104500,76996733000,246500,247000,247000,246500,645
|
|
20240318,104400,76837685500,246500,247000,247000,246500,800
|
|
20240318,104300,76640141000,246500,246500,247000,246500,569
|
|
20240318,104200,76499773000,247000,246500,247000,246500,795
|
|
20240318,104100,76303741000,246500,246500,247000,246000,2561
|
|
20240318,104000,75672461500,246500,246500,247000,246500,3935
|
|
20240318,103900,74702352500,246500,246500,247000,246500,497
|
|
20240318,103800,74579641500,246500,247000,247000,246500,320
|
|
20240318,103700,74500687500,247000,246500,247000,246500,328
|
|
20240318,103600,74419738500,246500,247000,247000,246500,528
|
|
20240318,103500,74289398500,247000,247000,247000,246500,358
|
|
20240318,103400,74201084000,246500,247000,247000,246500,1367
|
|
20240318,103300,73863545500,247000,246500,247000,246500,412
|
|
20240318,103200,73761950500,247000,246500,247000,246500,2451
|
|
20240318,103100,73156739500,247000,247000,247000,246500,1038
|
|
20240318,103000,72900498500,246500,247000,247500,246500,10025
|
|
20240318,102900,70425256500,247000,247500,247500,247000,913
|
|
20240318,102800,70199360000,247500,247000,247500,246500,5653
|
|
20240318,102700,68801134500,247000,247000,247500,246500,3921
|
|
20240318,102600,67832614000,246500,246500,247000,246500,1998
|
|
20240318,102500,67339213000,246500,247000,247500,246500,2000
|
|
20240318,102400,66845230000,247000,246500,247500,246500,5231
|
|
20240318,102300,65553151000,246500,246500,247000,246500,1004
|
|
20240318,102200,65305215000,246500,246500,247000,246000,3561
|
|
20240318,102100,64427377000,246000,246500,246500,246000,479
|
|
20240318,102000,64309336000,246500,246500,246500,246000,1976
|
|
20240318,101900,63822910500,246500,246500,246500,246000,2105
|
|
20240318,101800,63304044000,246500,246000,246500,246000,613
|
|
20240318,101700,63153050000,246000,246000,246500,246000,648
|
|
20240318,101600,62993432000,246000,246500,246500,246000,1719
|
|
20240318,101500,62570209000,246000,246500,246500,246000,647
|
|
20240318,101400,62410852500,246000,245500,246500,245500,2356
|
|
20240318,101300,61831306000,246000,245000,246000,244500,8251
|
|
20240318,101200,59805323500,245000,245000,245000,244500,1365
|
|
20240318,101100,59470952000,244500,245000,245000,244500,486
|
|
20240318,101000,59352034500,245000,244500,245000,244500,378
|
|
20240318,100900,59259487500,245000,245500,245500,244500,3761
|
|
20240318,100800,58338065000,245500,245500,245500,245000,541
|
|
20240318,100700,58205281000,245500,245500,245500,245000,593
|
|
20240318,100600,58059719000,245500,245000,245500,245000,4330
|
|
20240318,100500,56998688500,245000,245000,245000,244500,439
|
|
20240318,100400,56891245000,245000,245000,245000,244500,500
|
|
20240318,100300,56768868500,244500,244500,245000,244500,1654
|
|
20240318,100200,56364395000,244500,245000,245000,244500,1353
|
|
20240318,100100,56033403500,245000,245000,245000,244500,250
|
|
20240318,100000,55972207500,244500,244500,245000,244500,556
|
|
20240318,095900,55836067000,244500,245000,245000,244500,554
|
|
20240318,095800,55700444000,245000,245500,245500,244500,2706
|
|
20240318,095700,55037952500,245000,244500,245500,244500,2495
|
|
20240318,095600,54426616000,245000,245000,245500,244500,1312
|
|
20240318,095500,54105241500,245000,245000,245500,244500,5787
|
|
20240318,095400,52687233500,245500,244500,245500,244500,3768
|
|
20240318,095300,51763727500,245000,244500,245000,244500,1632
|
|
20240318,095200,51363938500,244500,245500,245500,244500,2884
|
|
20240318,095100,50657444000,245500,245000,245500,245000,834
|
|
20240318,095000,50452795000,245500,244500,245500,244500,2717
|
|
20240318,094900,49786915000,245000,245000,245500,244500,3710
|
|
20240318,094800,48878020000,245000,244500,245000,244500,3691
|
|
20240318,094700,47973795500,244500,245000,245000,244500,856
|
|
20240318,094600,47764131500,245000,244500,245000,244500,1232
|
|
20240318,094500,47462681000,245000,244500,245000,244000,3391
|
|
20240318,094400,46633388000,244000,244500,244500,244000,327
|
|
20240318,094300,46553477500,244000,244500,244500,244000,420
|
|
20240318,094200,46450852000,244000,244000,244500,243500,3581
|
|
20240318,094100,45576987000,244000,243500,244000,243500,583
|
|
20240318,094000,45434915500,244000,244000,244500,243500,5010
|
|
20240318,093900,44212564500,244500,244500,244500,244000,639
|
|
20240318,093800,44056355500,244500,244000,244500,244000,4292
|
|
20240318,093700,43008577500,244000,244000,244000,243500,2077
|
|
20240318,093600,42501886500,244000,244000,244000,243500,683
|
|
20240318,093500,42335312500,243500,243500,244000,243500,766
|
|
20240318,093400,42148477000,244000,243500,244000,243000,1616
|
|
20240318,093300,41754807500,243500,243000,243500,243000,487
|
|
20240318,093200,41636300000,243500,243500,243500,243000,794
|
|
20240318,093100,41443025000,243500,244000,244000,243000,2354
|
|
20240318,093000,40869861000,244000,243500,244000,243500,341
|
|
20240318,092900,40786744500,244000,242500,244000,242500,3803
|
|
20240318,092800,39861600500,242500,242500,243000,242000,2729
|
|
20240318,092700,39199906000,242000,242000,242000,241500,6640
|
|
20240318,092600,37593631000,242000,241500,242500,241500,4501
|
|
20240318,092500,36505246000,242000,242000,242500,241500,3481
|
|
20240318,092400,35663189000,242000,242000,242500,241500,2987
|
|
20240318,092300,34940224500,242000,242000,242500,241500,5608
|
|
20240318,092200,33582516500,242500,242500,243000,241500,7688
|
|
20240318,092100,31720916000,242500,243000,243500,242500,6030
|
|
20240318,092000,30257614000,243500,243000,243500,242500,1607
|
|
20240318,091900,29866927500,243000,243000,243500,242500,2216
|
|
20240318,091800,29328330000,243000,242500,243000,242000,3977
|
|
20240318,091700,28363683500,242000,242000,242500,242000,1004
|
|
20240318,091600,28120497500,242000,241500,242500,241500,4995
|
|
20240318,091500,26913018000,241500,241500,242000,241000,9743
|
|
20240318,091400,24560724500,241500,242000,242500,241500,3739
|
|
20240318,091300,23656149500,242000,242500,242500,242000,3770
|
|
20240318,091200,22742327500,243000,242000,243000,242000,4542
|
|
20240318,091100,21640975500,242500,242500,243000,242000,12197
|
|
20240318,091000,18683264500,242500,243000,243500,242500,3226
|
|
20240318,090900,17899783500,243000,243000,243500,243000,2274
|
|
20240318,090800,17347069000,243500,243000,243500,243000,4037
|
|
20240318,090700,16365836000,243000,244000,244500,243000,4072
|
|
20240318,090600,15373859000,244000,244500,244500,243500,7914
|
|
20240318,090500,13443888000,244500,245000,245000,244000,4048
|
|
20240318,090400,12453784500,244500,243500,245000,243500,15421
|
|
20240318,090300,8687107000,244000,244500,244500,243500,8992
|
|
20240318,090200,6493698500,244500,244500,244500,244000,1630
|
|
20240318,090100,6095646500,244500,244000,245000,244000,8615
|
|
20240318,090000,3989403500,244500,244000,244500,244000,15467
|