586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,184200,242312186000,435000,435000,435000,435000,0
|
|
20240315,184100,242312186000,435000,435000,435000,435000,0
|
|
20240315,184000,242312186000,435000,435000,435000,435000,0
|
|
20240315,183900,242312186000,435000,435000,435000,435000,0
|
|
20240315,183800,242312186000,435000,435000,435000,435000,0
|
|
20240315,183700,242312186000,435000,435000,435000,435000,0
|
|
20240315,183600,242312186000,435000,435000,435000,435000,0
|
|
20240315,183500,242312186000,435000,435000,435000,435000,0
|
|
20240315,183400,242312186000,435000,435000,435000,435000,0
|
|
20240315,183300,242312186000,435000,435000,435000,435000,0
|
|
20240315,183200,242312186000,435000,435000,435000,435000,0
|
|
20240315,183100,242312186000,435000,435000,435000,435000,0
|
|
20240315,183000,242312186000,435000,435000,435000,435000,0
|
|
20240315,182900,242312186000,435000,435000,435000,435000,0
|
|
20240315,182800,242312186000,435000,435000,435000,435000,0
|
|
20240315,182700,242312186000,435000,435000,435000,435000,0
|
|
20240315,182600,242312186000,435000,435000,435000,435000,0
|
|
20240315,182500,242312186000,435000,435000,435000,435000,0
|
|
20240315,182400,242312186000,435000,435000,435000,435000,0
|
|
20240315,182300,242312186000,435000,435000,435000,435000,0
|
|
20240315,182200,242312186000,435000,435000,435000,435000,0
|
|
20240315,182100,242312186000,435000,435000,435000,435000,0
|
|
20240315,182000,242312186000,435000,435000,435000,435000,0
|
|
20240315,181900,242312186000,435000,435000,435000,435000,0
|
|
20240315,181800,242312186000,435000,435000,435000,435000,0
|
|
20240315,181700,242312186000,435000,435000,435000,435000,0
|
|
20240315,181600,242312186000,435000,435000,435000,435000,0
|
|
20240315,181500,242312186000,435000,435000,435000,435000,0
|
|
20240315,181400,242312186000,435000,435000,435000,435000,0
|
|
20240315,181300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,181200,242312186000,435000,435000,435000,435000,0
|
|
20240315,181100,242312186000,435000,435000,435000,435000,0
|
|
20240315,181000,242312186000,435000,435000,435000,435000,0
|
|
20240315,180900,242312186000,435000,435000,435000,435000,0
|
|
20240315,180800,242312186000,435000,435000,435000,435000,0
|
|
20240315,180700,242312186000,435000,435000,435000,435000,0
|
|
20240315,180600,242312186000,435000,435000,435000,435000,0
|
|
20240315,180500,242312186000,435000,435000,435000,435000,0
|
|
20240315,180400,242312186000,435000,435000,435000,435000,0
|
|
20240315,180300,242312186000,435000,435000,435000,435000,0
|
|
20240315,180200,242312186000,435000,435000,435000,435000,0
|
|
20240315,180100,242312186000,435000,435000,435000,435000,0
|
|
20240315,180000,242312186000,435000,435000,435000,435000,0
|
|
20240315,175900,242312186000,435000,435000,435000,435000,0
|
|
20240315,175800,242312186000,435000,435000,435000,435000,0
|
|
20240315,175700,242312186000,435000,435000,435000,435000,0
|
|
20240315,175600,242312186000,435000,435000,435000,435000,0
|
|
20240315,175500,242312186000,435000,435000,435000,435000,0
|
|
20240315,175400,242312186000,435000,435000,435000,435000,0
|
|
20240315,175300,242312186000,435000,435000,435000,435000,0
|
|
20240315,175200,242312186000,435000,435000,435000,435000,0
|
|
20240315,175100,242312186000,435000,435000,435000,435000,0
|
|
20240315,175000,242312186000,435000,435000,435000,435000,0
|
|
20240315,174900,242312186000,435000,435000,435000,435000,0
|
|
20240315,174800,242312186000,435000,435000,435000,435000,0
|
|
20240315,174700,242312186000,435000,435000,435000,435000,0
|
|
20240315,174600,242312186000,435000,435000,435000,435000,0
|
|
20240315,174500,242312186000,435000,435000,435000,435000,0
|
|
20240315,174400,242312186000,435000,435000,435000,435000,0
|
|
20240315,174300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,174200,242312186000,435000,435000,435000,435000,0
|
|
20240315,174100,242312186000,435000,435000,435000,435000,0
|
|
20240315,174000,242312186000,435000,435000,435000,435000,0
|
|
20240315,173900,242312186000,435000,435000,435000,435000,0
|
|
20240315,173800,242312186000,435000,435000,435000,435000,0
|
|
20240315,173700,242312186000,435000,435000,435000,435000,0
|
|
20240315,173600,242312186000,435000,435000,435000,435000,0
|
|
20240315,173500,242312186000,435000,435000,435000,435000,0
|
|
20240315,173400,242312186000,435000,435000,435000,435000,0
|
|
20240315,173300,242312186000,435000,435000,435000,435000,0
|
|
20240315,173200,242312186000,435000,435000,435000,435000,0
|
|
20240315,173100,242312186000,435000,435000,435000,435000,0
|
|
20240315,173000,242312186000,435000,435000,435000,435000,0
|
|
20240315,172900,242312186000,435000,435000,435000,435000,0
|
|
20240315,172800,242312186000,435000,435000,435000,435000,0
|
|
20240315,172700,242312186000,435000,435000,435000,435000,0
|
|
20240315,172600,242312186000,435000,435000,435000,435000,0
|
|
20240315,172500,242312186000,435000,435000,435000,435000,0
|
|
20240315,172400,242312186000,435000,435000,435000,435000,0
|
|
20240315,172300,242312186000,435000,435000,435000,435000,0
|
|
20240315,172200,242312186000,435000,435000,435000,435000,0
|
|
20240315,172100,242312186000,435000,435000,435000,435000,0
|
|
20240315,172000,242312186000,435000,435000,435000,435000,0
|
|
20240315,171900,242312186000,435000,435000,435000,435000,0
|
|
20240315,171800,242312186000,435000,435000,435000,435000,0
|
|
20240315,171700,242312186000,435000,435000,435000,435000,0
|
|
20240315,171600,242312186000,435000,435000,435000,435000,0
|
|
20240315,171500,242312186000,435000,435000,435000,435000,0
|
|
20240315,171400,242312186000,435000,435000,435000,435000,0
|
|
20240315,171300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,171200,242312186000,435000,435000,435000,435000,0
|
|
20240315,171100,242312186000,435000,435000,435000,435000,0
|
|
20240315,171000,242312186000,435000,435000,435000,435000,0
|
|
20240315,170900,242312186000,435000,435000,435000,435000,0
|
|
20240315,170800,242312186000,435000,435000,435000,435000,0
|
|
20240315,170700,242312186000,435000,435000,435000,435000,0
|
|
20240315,170600,242312186000,435000,435000,435000,435000,0
|
|
20240315,170500,242312186000,435000,435000,435000,435000,0
|
|
20240315,170400,242312186000,435000,435000,435000,435000,0
|
|
20240315,170300,242312186000,435000,435000,435000,435000,0
|
|
20240315,170200,242312186000,435000,435000,435000,435000,0
|
|
20240315,170100,242312186000,435000,435000,435000,435000,0
|
|
20240315,170000,242312186000,435000,435000,435000,435000,0
|
|
20240315,165900,242312186000,435000,435000,435000,435000,0
|
|
20240315,165800,242312186000,435000,435000,435000,435000,0
|
|
20240315,165700,242312186000,435000,435000,435000,435000,0
|
|
20240315,165600,242312186000,435000,435000,435000,435000,0
|
|
20240315,165500,242312186000,435000,435000,435000,435000,0
|
|
20240315,165400,242312186000,435000,435000,435000,435000,0
|
|
20240315,165300,242312186000,435000,435000,435000,435000,0
|
|
20240315,165200,242312186000,435000,435000,435000,435000,0
|
|
20240315,165100,242312186000,435000,435000,435000,435000,0
|
|
20240315,165000,242312186000,435000,435000,435000,435000,0
|
|
20240315,164900,242312186000,435000,435000,435000,435000,0
|
|
20240315,164800,242312186000,435000,435000,435000,435000,0
|
|
20240315,164700,242312186000,435000,435000,435000,435000,0
|
|
20240315,164600,242312186000,435000,435000,435000,435000,0
|
|
20240315,164500,242312186000,435000,435000,435000,435000,0
|
|
20240315,164400,242312186000,435000,435000,435000,435000,0
|
|
20240315,164300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,164200,242312186000,435000,435000,435000,435000,0
|
|
20240315,164100,242312186000,435000,435000,435000,435000,0
|
|
20240315,164000,242312186000,435000,435000,435000,435000,0
|
|
20240315,163900,242312186000,435000,435000,435000,435000,0
|
|
20240315,163800,242312186000,435000,435000,435000,435000,0
|
|
20240315,163700,242312186000,435000,435000,435000,435000,0
|
|
20240315,163600,242312186000,435000,435000,435000,435000,0
|
|
20240315,163500,242312186000,435000,435000,435000,435000,0
|
|
20240315,163400,242312186000,435000,435000,435000,435000,0
|
|
20240315,163300,242312186000,435000,435000,435000,435000,0
|
|
20240315,163200,242312186000,435000,435000,435000,435000,0
|
|
20240315,163100,242312186000,435000,435000,435000,435000,0
|
|
20240315,163000,242312186000,435000,435000,435000,435000,0
|
|
20240315,162900,242312186000,435000,435000,435000,435000,0
|
|
20240315,162800,242312186000,435000,435000,435000,435000,0
|
|
20240315,162700,242312186000,435000,435000,435000,435000,0
|
|
20240315,162600,242312186000,435000,435000,435000,435000,0
|
|
20240315,162500,242312186000,435000,435000,435000,435000,0
|
|
20240315,162400,242312186000,435000,435000,435000,435000,0
|
|
20240315,162300,242312186000,435000,435000,435000,435000,0
|
|
20240315,162200,242312186000,435000,435000,435000,435000,0
|
|
20240315,162100,242312186000,435000,435000,435000,435000,0
|
|
20240315,162000,242312186000,435000,435000,435000,435000,0
|
|
20240315,161900,242312186000,435000,435000,435000,435000,0
|
|
20240315,161800,242312186000,435000,435000,435000,435000,0
|
|
20240315,161700,242312186000,435000,435000,435000,435000,0
|
|
20240315,161600,242312186000,435000,435000,435000,435000,0
|
|
20240315,161500,242312186000,435000,435000,435000,435000,0
|
|
20240315,161400,242312186000,435000,435000,435000,435000,0
|
|
20240315,161300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,161200,242312186000,435000,435000,435000,435000,0
|
|
20240315,161100,242312186000,435000,435000,435000,435000,0
|
|
20240315,161000,242312186000,435000,435000,435000,435000,0
|
|
20240315,160900,242312186000,435000,435000,435000,435000,0
|
|
20240315,160800,242312186000,435000,435000,435000,435000,0
|
|
20240315,160700,242312186000,435000,435000,435000,435000,0
|
|
20240315,160600,242312186000,435000,435000,435000,435000,0
|
|
20240315,160500,242312186000,435000,435000,435000,435000,0
|
|
20240315,160400,242312186000,435000,435000,435000,435000,0
|
|
20240315,160300,242312186000,435000,435000,435000,435000,0
|
|
20240315,160200,242312186000,435000,435000,435000,435000,0
|
|
20240315,160100,242312186000,435000,435000,435000,435000,0
|
|
20240315,160000,242312186000,435000,435000,435000,435000,0
|
|
20240315,155900,242312186000,435000,435000,435000,435000,0
|
|
20240315,155800,242312186000,435000,435000,435000,435000,0
|
|
20240315,155700,242312186000,435000,435000,435000,435000,0
|
|
20240315,155600,242312186000,435000,435000,435000,435000,0
|
|
20240315,155500,242312186000,435000,435000,435000,435000,0
|
|
20240315,155400,242312186000,435000,435000,435000,435000,0
|
|
20240315,155300,242312186000,435000,435000,435000,435000,0
|
|
20240315,155200,242312186000,435000,435000,435000,435000,0
|
|
20240315,155100,242312186000,435000,435000,435000,435000,0
|
|
20240315,155000,242312186000,435000,435000,435000,435000,0
|
|
20240315,154900,242312186000,435000,435000,435000,435000,0
|
|
20240315,154800,242312186000,435000,435000,435000,435000,0
|
|
20240315,154700,242312186000,435000,435000,435000,435000,0
|
|
20240315,154600,242312186000,435000,435000,435000,435000,0
|
|
20240315,154500,242312186000,435000,435000,435000,435000,0
|
|
20240315,154400,242312186000,435000,435000,435000,435000,0
|
|
20240315,154300,242312186000,435000,435000,435000,435000,150441
|
|
20240315,154200,242312186000,435000,435000,435000,435000,0
|
|
20240315,154100,242312186000,435000,435000,435000,435000,0
|
|
20240315,154000,242312186000,435000,435000,435000,435000,0
|
|
20240315,153900,242312186000,435000,435000,435000,435000,0
|
|
20240315,153800,242312186000,435000,435000,435000,435000,0
|
|
20240315,153700,242312186000,435000,435000,435000,435000,0
|
|
20240315,153600,242312186000,435000,435000,435000,435000,0
|
|
20240315,153500,242312186000,435000,435000,435000,435000,0
|
|
20240315,153400,242312186000,435000,435000,435000,435000,0
|
|
20240315,153300,242312186000,435000,435000,435000,435000,0
|
|
20240315,153200,242312186000,435000,435000,435000,435000,0
|
|
20240315,153100,242312186000,435000,435000,435000,435000,0
|
|
20240315,153000,242312186000,435000,435000,435000,435000,150441
|
|
20240315,152900,176870351000,437500,437500,437500,437500,0
|
|
20240315,152800,176870351000,437500,437500,437500,437500,0
|
|
20240315,152700,176870351000,437500,437500,437500,437500,0
|
|
20240315,152600,176870351000,437500,437500,437500,437500,0
|
|
20240315,152500,176870351000,437500,437500,437500,437500,0
|
|
20240315,152400,176870351000,437500,437500,437500,437500,0
|
|
20240315,152300,176870351000,437500,437500,437500,437500,0
|
|
20240315,152200,176870351000,437500,437500,437500,437500,0
|
|
20240315,152100,176870351000,437500,437500,437500,437500,0
|
|
20240315,152000,176870351000,437500,437500,437500,437500,0
|
|
20240315,151900,176870351000,437500,436500,437500,436500,2908
|
|
20240315,151800,175599724500,437000,436500,437000,436500,1099
|
|
20240315,151700,175119635500,436500,437500,437500,436500,2938
|
|
20240315,151600,173836406000,437500,437000,437500,437000,1036
|
|
20240315,151500,173383591500,437500,437500,437500,437000,759
|
|
20240315,151400,173051865500,437000,437000,437500,436500,5915
|
|
20240315,151300,170466864500,437500,438000,438000,437000,852
|
|
20240315,151200,170094130500,437500,437000,437500,437000,880
|
|
20240315,151100,169709153500,437500,437000,437500,437000,3606
|
|
20240315,151000,168131679500,437000,437500,438000,437000,3007
|
|
20240315,150900,166816092000,438000,437500,438000,437500,606
|
|
20240315,150800,166550717500,438000,438000,438000,437500,740
|
|
20240315,150700,166226748500,438000,437500,438000,437000,5376
|
|
20240315,150600,163874580500,437500,437500,437500,437000,456
|
|
20240315,150500,163675095500,437500,437500,437500,437000,3037
|
|
20240315,150400,162346437000,437500,437500,437500,437000,422
|
|
20240315,150300,162161876500,437500,437500,437500,437000,494
|
|
20240315,150200,161945934500,437000,437000,437500,436500,9357
|
|
20240315,150100,157856745500,437000,436500,437000,436500,530
|
|
20240315,150000,157625342500,436500,436500,437000,436500,331
|
|
20240315,145900,157480759500,436500,436500,437000,436500,596
|
|
20240315,145800,157220427000,437000,436500,437000,436500,607
|
|
20240315,145700,156955403000,437000,437000,437000,436500,265
|
|
20240315,145600,156839693500,437000,437000,437000,436500,297
|
|
20240315,145500,156710021500,437000,437000,437500,436500,509
|
|
20240315,145400,156487605000,437000,436500,437000,436500,5003
|
|
20240315,145300,154301442500,437000,436500,437000,436500,386
|
|
20240315,145200,154132941500,436500,436500,437000,436500,1013
|
|
20240315,145100,153690651500,437000,436500,437000,436000,2068
|
|
20240315,145000,152787921500,436500,436000,436500,435500,9319
|
|
20240315,144900,148724489000,436000,435500,436000,435500,3262
|
|
20240315,144800,147302416000,435500,435500,436000,435500,1638
|
|
20240315,144700,146588513500,435500,435500,436000,435500,1064
|
|
20240315,144600,146125018000,436000,435500,436000,435500,1208
|
|
20240315,144500,145598712500,436000,435500,436000,435500,1695
|
|
20240315,144400,144860268000,435500,435500,436000,435500,1138
|
|
20240315,144300,144364603500,435500,435500,436000,435500,1058
|
|
20240315,144200,143903762000,435500,435500,436000,435500,2083
|
|
20240315,144100,142996598500,435500,436000,436500,435500,6373
|
|
20240315,144000,140218239000,436000,436000,436500,436000,5172
|
|
20240315,143900,137963240500,436000,436500,436500,436000,749
|
|
20240315,143800,137636603500,436500,436000,436500,436000,1066
|
|
20240315,143700,137171801000,436000,436000,436500,436000,654
|
|
20240315,143600,136886615000,436000,436000,436500,436000,1029
|
|
20240315,143500,136437916000,436500,436500,436500,436000,3758
|
|
20240315,143400,134799355500,436500,436000,436500,436000,1323
|
|
20240315,143300,134222487500,436500,436000,436500,436000,964
|
|
20240315,143200,133802073000,436500,436000,436500,436000,739
|
|
20240315,143100,133479734500,436000,436500,436500,436000,197
|
|
20240315,143000,133393821000,436000,436000,436500,436000,806
|
|
20240315,142900,133042321500,436000,436000,436500,436000,563
|
|
20240315,142800,132796777000,436000,436000,436500,436000,338
|
|
20240315,142700,132649300500,436500,436000,436500,436000,646
|
|
20240315,142600,132367540000,436000,436500,436500,436000,515
|
|
20240315,142500,132142833000,436000,436500,436500,436000,653
|
|
20240315,142400,131858070500,436000,436500,436500,436000,269
|
|
20240315,142300,131740738000,436500,436000,436500,436000,499
|
|
20240315,142200,131523073500,436000,436000,436500,436000,888
|
|
20240315,142100,131135702000,436500,436000,436500,436000,799
|
|
20240315,142000,130787282000,436000,436000,436500,436000,658
|
|
20240315,141900,130500182500,436500,436500,436500,436000,586
|
|
20240315,141800,130244545000,436500,436000,436500,436000,229
|
|
20240315,141700,130144639000,436500,436000,436500,436000,672
|
|
20240315,141600,129851527000,436500,436000,436500,436000,390
|
|
20240315,141500,129681413000,436500,436500,436500,436000,369
|
|
20240315,141400,129520456500,436000,436500,436500,436000,489
|
|
20240315,141300,129307184000,436000,436500,436500,436000,225
|
|
20240315,141200,129209054000,436000,436500,436500,436000,551
|
|
20240315,141100,128968657000,436500,436500,436500,436000,211
|
|
20240315,141000,128876600500,436000,436500,436500,436000,272
|
|
20240315,140900,128757938500,436000,436500,436500,436000,1245
|
|
20240315,140800,128214840000,436500,436500,437000,436000,640
|
|
20240315,140700,127935474000,436500,436500,437000,436500,799
|
|
20240315,140600,127586708000,436500,436500,436500,436000,2752
|
|
20240315,140500,126385516000,436500,436500,436500,436000,544
|
|
20240315,140400,126148273500,436500,436000,436500,436000,611
|
|
20240315,140300,125881762000,436000,436500,436500,436000,895
|
|
20240315,140200,125491522500,436500,436500,436500,436000,1420
|
|
20240315,140100,124872244000,436000,436500,436500,436000,802
|
|
20240315,140000,124522324000,436500,436500,437000,436000,903
|
|
20240315,135900,124128278500,436500,436500,437000,436500,1257
|
|
20240315,135800,123579529500,437000,436500,437000,436500,370
|
|
20240315,135700,123418009500,437000,436500,437000,436500,820
|
|
20240315,135600,123060057500,436500,436500,437000,436500,3242
|
|
20240315,135500,121644902000,436500,437000,437000,436500,1570
|
|
20240315,135400,120959588000,437000,437000,437000,436500,625
|
|
20240315,135300,120686555500,436500,436500,437000,436500,848
|
|
20240315,135200,120316297500,436500,436500,437000,436500,595
|
|
20240315,135100,120056505000,436500,436500,437000,436500,495
|
|
20240315,135000,119840405000,436500,436500,437000,436500,357
|
|
20240315,134900,119684521000,437000,436500,437000,436500,250
|
|
20240315,134800,119575366000,436500,436500,437000,436500,262
|
|
20240315,134700,119460918500,437000,436500,437000,436500,395
|
|
20240315,134600,119288454000,436500,437000,437000,436500,1865
|
|
20240315,134500,118474335000,436500,436500,437000,436500,605
|
|
20240315,134400,118210029500,436500,437000,437000,436500,460
|
|
20240315,134300,118009051500,436500,436500,437000,436500,377
|
|
20240315,134200,117844335500,436500,436500,437000,436500,776
|
|
20240315,134100,117505291000,436500,436500,437000,436500,235
|
|
20240315,134000,117402626000,436500,437000,437000,436500,412
|
|
20240315,133900,117222717500,437000,436500,437000,436500,777
|
|
20240315,133800,116883502000,436500,436500,437000,436500,367
|
|
20240315,133700,116723294500,436500,436500,437000,436500,206
|
|
20240315,133600,116633357500,436500,436500,437000,436500,1299
|
|
20240315,133500,116066326500,437000,436500,437000,436500,165
|
|
20240315,133400,115994248500,437000,436500,437000,436500,430
|
|
20240315,133300,115806487000,437000,437000,437500,436500,8127
|
|
20240315,133200,112255187000,437500,437500,437500,437000,711
|
|
20240315,133100,111944472500,437000,437500,437500,437000,244
|
|
20240315,133000,111837796500,437000,437500,437500,437000,175
|
|
20240315,132900,111761272500,437500,437000,437500,437000,409
|
|
20240315,132800,111582481000,437000,437000,437500,437000,378
|
|
20240315,132700,111417198500,437000,437500,437500,437000,229
|
|
20240315,132600,111317095500,437000,437500,437500,437000,390
|
|
20240315,132500,111146619500,437000,437500,437500,437000,324
|
|
20240315,132400,111004924500,437000,437000,437500,437000,423
|
|
20240315,132300,110820010000,437500,437500,437500,437000,432
|
|
20240315,132200,110631101500,437500,437500,437500,437000,220
|
|
20240315,132100,110534906500,437000,437000,437500,437000,290
|
|
20240315,132000,110408089000,437500,437500,437500,437000,448
|
|
20240315,131900,110212151500,437500,437000,437500,437000,325
|
|
20240315,131800,110070014000,437000,437500,437500,437000,309
|
|
20240315,131700,109934873000,437500,437500,437500,437000,177
|
|
20240315,131600,109857489500,437500,437500,437500,437000,260
|
|
20240315,131500,109743768500,437000,437500,437500,437000,152
|
|
20240315,131400,109677301000,437000,437000,437500,437000,1008
|
|
20240315,131300,109236440000,437000,437500,437500,437000,523
|
|
20240315,131200,109007691000,437000,437000,437500,437000,161
|
|
20240315,131100,108937298000,437000,437500,437500,437000,156
|
|
20240315,131000,108869092000,437000,437000,437500,437000,260
|
|
20240315,130900,108755429000,437000,437000,437500,437000,293
|
|
20240315,130800,108627346000,437000,437000,437500,437000,194
|
|
20240315,130700,108542524500,437500,437000,437500,437000,191
|
|
20240315,130600,108459034000,437000,437500,437500,437000,219
|
|
20240315,130500,108363297000,437000,437500,437500,437000,121
|
|
20240315,130400,108310380000,437500,437000,437500,437000,202
|
|
20240315,130300,108222049500,437000,437000,437500,437000,203
|
|
20240315,130200,108133291000,437000,437500,437500,437000,103
|
|
20240315,130100,108088249500,437000,437500,437500,437000,975
|
|
20240315,130000,107661741500,437000,437500,437500,437000,258
|
|
20240315,125900,107548941500,437500,437500,437500,437000,167
|
|
20240315,125800,107475909500,437500,437500,437500,437000,206
|
|
20240315,125700,107385830000,437000,437000,437500,437000,2186
|
|
20240315,125600,106429955000,437500,437000,437500,437000,362
|
|
20240315,125500,106271621000,437500,437000,437500,437000,246
|
|
20240315,125400,106164060500,437500,437500,437500,437000,156
|
|
20240315,125300,106095827000,437500,437500,437500,437000,118
|
|
20240315,125200,106044210500,437000,437000,437500,437000,436
|
|
20240315,125100,105853591000,437000,437500,437500,437000,537
|
|
20240315,125000,105618735000,437500,437500,437500,437000,336
|
|
20240315,124900,105471771500,437500,437500,437500,437000,184
|
|
20240315,124800,105391298500,437000,437500,437500,437000,292
|
|
20240315,124700,105263668000,437500,437500,437500,437000,154
|
|
20240315,124600,105196318000,437000,437500,437500,437000,120
|
|
20240315,124500,105143854500,437000,437000,437500,437000,386
|
|
20240315,124400,104975011000,437500,437500,437500,437000,533
|
|
20240315,124300,104741932500,437000,437000,437500,437000,465
|
|
20240315,124200,104538722000,437000,438000,438000,437000,3627
|
|
20240315,124100,102952305000,438000,438000,438000,437500,512
|
|
20240315,124000,102728190000,438000,438000,438000,437500,198
|
|
20240315,123900,102641550500,438000,437500,438000,437500,110
|
|
20240315,123800,102593392000,437500,437500,438000,437500,127
|
|
20240315,123700,102537805500,438000,437500,438000,437500,463
|
|
20240315,123600,102335098500,438000,438000,438000,437500,721
|
|
20240315,123500,102019630000,438000,438000,438500,437500,778
|
|
20240315,123400,101678886500,438000,438000,438500,438000,352
|
|
20240315,123300,101524709500,438000,438000,438500,438000,360
|
|
20240315,123200,101367028000,438000,438000,438500,438000,210
|
|
20240315,123100,101275021500,438000,438500,438500,438000,902
|
|
20240315,123000,100879920000,438500,438500,438500,438000,178
|
|
20240315,122900,100801909000,438500,438500,438500,438000,135
|
|
20240315,122800,100742749000,438000,438000,438500,438000,376
|
|
20240315,122700,100577956500,438000,438000,438500,438000,210
|
|
20240315,122600,100485958500,438000,438000,438500,438000,877
|
|
20240315,122500,100101654000,438000,438500,438500,438000,143
|
|
20240315,122400,100038997500,438500,438000,438500,438000,267
|
|
20240315,122300,99922034000,438000,438500,438500,438000,617
|
|
20240315,122200,99651746000,438000,438500,438500,438000,96
|
|
20240315,122100,99609668500,438500,438000,438500,438000,115
|
|
20240315,122000,99559276000,438000,438500,438500,438000,238
|
|
20240315,121900,99455004500,438500,438500,438500,438000,383
|
|
20240315,121800,99287085000,438500,438500,439000,438500,463
|
|
20240315,121700,99084036000,438500,438500,439000,438500,363
|
|
20240315,121600,98924848500,439000,439000,439000,438500,532
|
|
20240315,121500,98691551000,438500,439000,439000,438500,143
|
|
20240315,121400,98628813500,439000,439000,439000,438500,229
|
|
20240315,121300,98528360500,438500,438500,439000,438500,155
|
|
20240315,121200,98460375000,439000,438500,439000,438500,183
|
|
20240315,121100,98380096500,439000,439000,439000,438500,238
|
|
20240315,121000,98275680000,439000,438500,439000,438500,152
|
|
20240315,120900,98209008000,438500,439000,439500,438500,540
|
|
20240315,120800,97971950500,439000,439000,439500,439000,1342
|
|
20240315,120700,97382787000,439000,439000,439500,439000,333
|
|
20240315,120600,97236594000,439000,439000,439500,439000,158
|
|
20240315,120500,97167211500,439000,439500,439500,439000,203
|
|
20240315,120400,97078057500,439500,439000,439500,439000,486
|
|
20240315,120300,96864599000,439000,439000,439500,439000,175
|
|
20240315,120200,96787754500,439500,439000,439500,439000,145
|
|
20240315,120100,96724095000,439000,439000,439500,439000,215
|
|
20240315,120000,96629704500,439500,439000,439500,439000,222
|
|
20240315,115900,96532210000,439000,439000,439500,439000,348
|
|
20240315,115800,96379423000,439000,439500,439500,439000,105
|
|
20240315,115700,96333307000,439000,439500,439500,439000,883
|
|
20240315,115600,95945656000,439500,439500,439500,439000,113
|
|
20240315,115500,95896018000,439000,439500,439500,439000,279
|
|
20240315,115400,95773485000,439500,439000,439500,439000,182
|
|
20240315,115300,95693571500,439000,439500,439500,439000,167
|
|
20240315,115200,95620242000,439500,439500,439500,439000,214
|
|
20240315,115100,95526256500,439500,439000,439500,439000,166
|
|
20240315,115000,95453362000,439500,439000,439500,439000,98
|
|
20240315,114900,95410323000,439500,439000,439500,439000,295
|
|
20240315,114800,95280786500,439500,439000,439500,439000,395
|
|
20240315,114700,95107360000,439000,439000,439500,439000,159
|
|
20240315,114600,95037529000,439000,439500,439500,439000,176
|
|
20240315,114500,94960223500,439500,439500,440000,439000,263
|
|
20240315,114400,94844715500,439500,439500,440000,439500,381
|
|
20240315,114300,94677264000,439500,439500,440000,439500,277
|
|
20240315,114200,94555487500,439500,439500,440000,439500,61
|
|
20240315,114100,94528674000,439500,440000,440000,439500,422
|
|
20240315,114000,94343120500,439500,440000,440000,439500,232
|
|
20240315,113900,94241145000,439500,440000,440000,439500,422
|
|
20240315,113800,94055631500,440000,440000,440500,440000,1497
|
|
20240315,113700,93396937500,440000,440500,440500,440000,133
|
|
20240315,113600,93338409500,440000,440500,440500,440000,340
|
|
20240315,113500,93188702000,440500,440500,440500,440000,463
|
|
20240315,113400,92984916000,440500,440000,440500,440000,189
|
|
20240315,113300,92901709000,440500,440000,440500,440000,335
|
|
20240315,113200,92754198000,440000,441000,441000,440000,889
|
|
20240315,113100,92362602500,441000,441000,441000,440500,134
|
|
20240315,113000,92303523500,440500,441000,441000,440500,170
|
|
20240315,112900,92228564500,441000,441500,441500,440500,1273
|
|
20240315,112800,91667133000,441500,440500,441500,440500,2233
|
|
20240315,112700,90681786500,441000,441000,441000,440500,299
|
|
20240315,112600,90549942500,440500,440000,441000,439500,2077
|
|
20240315,112500,89635487000,440000,440000,440000,439500,226
|
|
20240315,112400,89536059500,440000,439500,440000,439500,271
|
|
20240315,112300,89416839500,439500,440000,440000,439500,254
|
|
20240315,112200,89305190000,440000,439500,440000,439500,85
|
|
20240315,112100,89267825000,439500,439500,440000,439000,400
|
|
20240315,112000,89092048000,439500,440000,440000,439000,1117
|
|
20240315,111900,88601010000,440000,440000,440500,440000,1048
|
|
20240315,111800,88139815500,440500,440500,440500,440000,351
|
|
20240315,111700,87985228000,440500,440000,440500,439500,760
|
|
20240315,111600,87650647500,440000,440000,440000,439500,2014
|
|
20240315,111500,86764524000,440000,439500,440000,439500,183
|
|
20240315,111400,86684028000,439500,439000,440000,439000,1798
|
|
20240315,111300,85893801000,439500,439500,439500,439000,333
|
|
20240315,111200,85747495000,439500,439000,439500,438500,441
|
|
20240315,111100,85553897000,439000,439000,439000,438500,564
|
|
20240315,111000,85306309500,439000,438500,439000,438000,273
|
|
20240315,110900,85186583500,438500,438500,438500,438000,393
|
|
20240315,110800,85014280000,438000,438500,438500,438000,520
|
|
20240315,110700,84786314000,438500,439000,439000,438000,1336
|
|
20240315,110600,84200534500,438500,438500,439000,438500,700
|
|
20240315,110500,83893474500,439000,439000,439000,438500,275
|
|
20240315,110400,83772789000,439000,439500,439500,438500,1359
|
|
20240315,110300,83176087000,439500,439500,439500,439000,325
|
|
20240315,110200,83033310000,439500,439500,439500,439000,407
|
|
20240315,110100,82854442500,439000,439500,439500,439000,229
|
|
20240315,110000,82753840000,439500,439000,439500,439000,370
|
|
20240315,105900,82591237000,439500,439500,439500,439000,336
|
|
20240315,105800,82443595500,439500,439000,439500,439000,609
|
|
20240315,105700,82175988500,439000,439500,439500,438500,1312
|
|
20240315,105600,81599928000,439500,439000,439500,439000,485
|
|
20240315,105500,81386822500,439000,438500,439500,438500,868
|
|
20240315,105400,81005807000,439000,438500,439000,438000,2943
|
|
20240315,105300,79715063500,438000,438500,438500,438000,326
|
|
20240315,105200,79572136000,438000,438500,438500,438000,594
|
|
20240315,105100,79311702000,438500,438000,438500,438000,366
|
|
20240315,105000,79151232500,438500,437500,438500,437000,3418
|
|
20240315,104900,77655334500,437500,437000,437500,436500,3679
|
|
20240315,104800,76047338000,437000,437000,437000,436500,343
|
|
20240315,104700,75897464500,437000,437000,437000,436500,301
|
|
20240315,104600,75765949500,437000,436500,437000,436500,327
|
|
20240315,104500,75623096000,436500,436500,437000,436500,958
|
|
20240315,104400,75204823000,436500,437000,437000,436500,331
|
|
20240315,104300,75060228500,436500,437000,437000,436500,1321
|
|
20240315,104200,74483502000,437000,437000,437000,436500,519
|
|
20240315,104100,74256873000,437000,437000,437000,436500,451
|
|
20240315,104000,74059993000,436500,437000,437000,436500,294
|
|
20240315,103900,73931613000,436500,437000,437000,436500,649
|
|
20240315,103800,73648169500,437000,436500,437000,436500,767
|
|
20240315,103700,73313276500,436500,436500,437000,436500,288
|
|
20240315,103600,73187464000,437000,437000,437000,436500,155
|
|
20240315,103500,73119753500,436500,436500,437000,436500,373
|
|
20240315,103400,72956890000,437000,437000,437000,436500,207
|
|
20240315,103300,72866459500,437000,437000,437500,436500,440
|
|
20240315,103200,72674192000,437500,437000,437500,436500,597
|
|
20240315,103100,72413311500,437000,436500,437000,436500,427
|
|
20240315,103000,72226857500,437000,437000,437500,436500,748
|
|
20240315,102900,71899994000,437500,437000,437500,437000,533
|
|
20240315,102800,71667064500,437000,436500,438000,436500,1427
|
|
20240315,102700,71042932000,436500,436500,437000,436500,1538
|
|
20240315,102600,70370888000,437000,436500,437000,436500,265
|
|
20240315,102500,70255169000,437000,437000,437000,436500,319
|
|
20240315,102400,70115797500,436500,437000,437000,436500,402
|
|
20240315,102300,69940173000,437000,437000,437000,436500,237
|
|
20240315,102200,69836628500,437000,437000,437000,436500,735
|
|
20240315,102100,69515460500,437000,437500,437500,436500,458
|
|
20240315,102000,69315353500,437000,437000,437500,437000,3556
|
|
20240315,101900,67761374500,437500,437000,437500,437000,263
|
|
20240315,101800,67646406000,437000,437000,437500,437000,335
|
|
20240315,101700,67499975500,437000,437500,437500,437000,185
|
|
20240315,101600,67419054500,437000,437500,437500,437000,241
|
|
20240315,101500,67313692500,437500,437500,437500,437000,763
|
|
20240315,101400,66980116500,437500,438000,438000,437000,1980
|
|
20240315,101300,66113871000,437500,438000,438000,437500,154
|
|
20240315,101200,66046459500,438000,438000,438000,437500,305
|
|
20240315,101100,65912892000,438000,438000,438000,437500,322
|
|
20240315,101000,65771918000,438000,437500,438000,437500,300
|
|
20240315,100900,65640569000,438000,438000,438000,437500,343
|
|
20240315,100800,65490386000,438000,438500,438500,437500,1016
|
|
20240315,100700,65045430500,438000,438500,438500,438000,408
|
|
20240315,100600,64866640500,438500,438500,439000,438000,1428
|
|
20240315,100500,64240448000,438500,437500,438500,437000,3200
|
|
20240315,100400,62839199500,437500,437000,437500,437000,977
|
|
20240315,100300,62412132000,437000,437500,437500,437000,504
|
|
20240315,100200,62191852500,437500,437500,437500,437000,564
|
|
20240315,100100,61945303000,437000,437500,437500,437000,413
|
|
20240315,100000,61764764000,437500,437000,437500,437000,512
|
|
20240315,095900,61540827500,437000,437000,437500,437000,133
|
|
20240315,095800,61482663500,437500,438000,438000,437000,1965
|
|
20240315,095700,60622991500,438000,438000,438000,437500,626
|
|
20240315,095600,60349083000,437500,437500,438000,437500,147
|
|
20240315,095500,60284750500,438000,438000,438000,437500,979
|
|
20240315,095400,59856228000,438000,437000,438000,437000,1936
|
|
20240315,095300,59009455000,437500,436500,437500,436500,980
|
|
20240315,095200,58581238500,437000,437500,437500,436500,861
|
|
20240315,095100,58204977000,437000,437000,437500,436500,652
|
|
20240315,095000,57919875000,436500,436500,437500,436500,2629
|
|
20240315,094900,56771172500,436500,436500,437000,436500,4790
|
|
20240315,094800,54680322500,437000,437000,437000,436500,668
|
|
20240315,094700,54388608000,436500,436500,437000,436500,1823
|
|
20240315,094600,53592763500,437000,437000,437000,436500,1051
|
|
20240315,094500,53133710500,437000,437000,437000,436500,1189
|
|
20240315,094400,52614160500,436500,437000,437500,436500,905
|
|
20240315,094300,52218778500,437500,437000,437500,436500,658
|
|
20240315,094200,51931212000,437000,437000,437500,436500,737
|
|
20240315,094100,51609155000,437000,437500,437500,437000,1346
|
|
20240315,094000,51020944000,437500,437000,437500,437000,986
|
|
20240315,093900,50589965000,437500,438000,438000,437500,521
|
|
20240315,093800,50361992500,437500,438000,438000,437000,633
|
|
20240315,093700,50085057000,437500,437000,438000,437000,2407
|
|
20240315,093600,49031910000,437000,437000,437500,437000,1367
|
|
20240315,093500,48434372000,437000,437000,437500,436500,3168
|
|
20240315,093400,47050062500,437000,437000,437500,437000,578
|
|
20240315,093300,46797433000,437500,437000,437500,437000,850
|
|
20240315,093200,46425876500,437000,438000,438000,437000,2955
|
|
20240315,093100,45133153500,438000,437500,438000,437500,410
|
|
20240315,093000,44953715000,437500,438000,438000,437500,386
|
|
20240315,092900,44784799500,438000,438500,439000,437500,2381
|
|
20240315,092800,43741777000,438500,437500,438500,437500,1841
|
|
20240315,092700,42935804000,437000,437500,437500,437000,614
|
|
20240315,092600,42667335500,437500,437500,437500,437000,1436
|
|
20240315,092500,42039330000,437500,437000,437500,436500,2517
|
|
20240315,092400,40939184000,437000,436500,437000,436500,767
|
|
20240315,092300,40604285000,437000,437000,437000,436500,1054
|
|
20240315,092200,40144179000,437000,436000,437000,436000,1780
|
|
20240315,092100,39367208500,436500,436500,437000,436000,2611
|
|
20240315,092000,38227749500,436500,436500,437000,436000,1818
|
|
20240315,091900,37434177500,436500,436500,436500,436000,1825
|
|
20240315,091800,36637754000,436500,436000,437000,436000,1931
|
|
20240315,091700,35794876000,436500,436500,437000,436000,2229
|
|
20240315,091600,34822110500,436500,436500,437000,436000,1696
|
|
20240315,091500,34081920500,436500,437000,437000,436000,3423
|
|
20240315,091400,32588052000,436500,437000,437000,436500,3726
|
|
20240315,091300,30961393000,437000,436500,437000,436500,1217
|
|
20240315,091200,30430082500,437000,437000,437500,436500,5801
|
|
20240315,091100,27896690000,437000,437500,438000,437000,1368
|
|
20240315,091000,27298225500,437500,437500,438500,436500,11127
|
|
20240315,090900,22433764500,438000,438000,438000,437500,2103
|
|
20240315,090800,21513542500,438000,438000,438000,437500,1630
|
|
20240315,090700,20800264000,437500,439000,439000,437500,9255
|
|
20240315,090600,16743860000,438500,438500,439500,438500,2929
|
|
20240315,090500,15459238500,439000,439000,439500,438500,5956
|
|
20240315,090400,12845742500,439000,439000,439500,439000,2406
|
|
20240315,090300,11789275500,439000,439500,440000,439000,2902
|
|
20240315,090200,10514390500,439500,439500,440000,439000,4103
|
|
20240315,090100,8711224000,439500,440000,441500,439000,7341
|
|
20240315,090000,5478701500,439500,439500,440000,438500,11998
|