608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,190400,8477392850,40200,40200,40200,40200,0
|
|
20240318,190300,8477392850,40200,40200,40200,40200,0
|
|
20240318,190200,8477392850,40200,40200,40200,40200,0
|
|
20240318,190100,8477392850,40200,40200,40200,40200,0
|
|
20240318,190000,8477392850,40200,40200,40200,40200,0
|
|
20240318,185900,8477392850,40200,40200,40200,40200,0
|
|
20240318,185800,8477392850,40200,40200,40200,40200,0
|
|
20240318,185700,8477392850,40200,40200,40200,40200,0
|
|
20240318,185600,8477392850,40200,40200,40200,40200,0
|
|
20240318,185500,8477392850,40200,40200,40200,40200,0
|
|
20240318,185400,8477392850,40200,40200,40200,40200,0
|
|
20240318,185300,8477392850,40200,40200,40200,40200,0
|
|
20240318,185200,8477392850,40200,40200,40200,40200,0
|
|
20240318,185100,8477392850,40200,40200,40200,40200,0
|
|
20240318,185000,8477392850,40200,40200,40200,40200,0
|
|
20240318,184900,8477392850,40200,40200,40200,40200,0
|
|
20240318,184800,8477392850,40200,40200,40200,40200,0
|
|
20240318,184700,8477392850,40200,40200,40200,40200,0
|
|
20240318,184600,8477392850,40200,40200,40200,40200,0
|
|
20240318,184500,8477392850,40200,40200,40200,40200,0
|
|
20240318,184400,8477392850,40200,40200,40200,40200,0
|
|
20240318,184300,8477392850,40200,40200,40200,40200,0
|
|
20240318,184200,8477392850,40200,40200,40200,40200,0
|
|
20240318,184100,8477392850,40200,40200,40200,40200,0
|
|
20240318,184000,8477392850,40200,40200,40200,40200,0
|
|
20240318,183900,8477392850,40200,40200,40200,40200,0
|
|
20240318,183800,8477392850,40200,40200,40200,40200,0
|
|
20240318,183700,8477392850,40200,40200,40200,40200,0
|
|
20240318,183600,8477392850,40200,40200,40200,40200,0
|
|
20240318,183500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,183400,8477392850,40200,40200,40200,40200,0
|
|
20240318,183300,8477392850,40200,40200,40200,40200,0
|
|
20240318,183200,8477392850,40200,40200,40200,40200,0
|
|
20240318,183100,8477392850,40200,40200,40200,40200,0
|
|
20240318,183000,8477392850,40200,40200,40200,40200,0
|
|
20240318,182900,8477392850,40200,40200,40200,40200,0
|
|
20240318,182800,8477392850,40200,40200,40200,40200,0
|
|
20240318,182700,8477392850,40200,40200,40200,40200,0
|
|
20240318,182600,8477392850,40200,40200,40200,40200,0
|
|
20240318,182500,8477392850,40200,40200,40200,40200,0
|
|
20240318,182400,8477392850,40200,40200,40200,40200,0
|
|
20240318,182300,8477392850,40200,40200,40200,40200,0
|
|
20240318,182200,8477392850,40200,40200,40200,40200,0
|
|
20240318,182100,8477392850,40200,40200,40200,40200,0
|
|
20240318,182000,8477392850,40200,40200,40200,40200,0
|
|
20240318,181900,8477392850,40200,40200,40200,40200,0
|
|
20240318,181800,8477392850,40200,40200,40200,40200,0
|
|
20240318,181700,8477392850,40200,40200,40200,40200,0
|
|
20240318,181600,8477392850,40200,40200,40200,40200,0
|
|
20240318,181500,8477392850,40200,40200,40200,40200,0
|
|
20240318,181400,8477392850,40200,40200,40200,40200,0
|
|
20240318,181300,8477392850,40200,40200,40200,40200,0
|
|
20240318,181200,8477392850,40200,40200,40200,40200,0
|
|
20240318,181100,8477392850,40200,40200,40200,40200,0
|
|
20240318,181000,8477392850,40200,40200,40200,40200,0
|
|
20240318,180900,8477392850,40200,40200,40200,40200,0
|
|
20240318,180800,8477392850,40200,40200,40200,40200,0
|
|
20240318,180700,8477392850,40200,40200,40200,40200,0
|
|
20240318,180600,8477392850,40200,40200,40200,40200,0
|
|
20240318,180500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,180400,8477392850,40200,40200,40200,40200,0
|
|
20240318,180300,8477392850,40200,40200,40200,40200,0
|
|
20240318,180200,8477392850,40200,40200,40200,40200,0
|
|
20240318,180100,8477392850,40200,40200,40200,40200,0
|
|
20240318,180000,8477392850,40200,40200,40200,40200,0
|
|
20240318,175900,8477392850,40200,40200,40200,40200,0
|
|
20240318,175800,8477392850,40200,40200,40200,40200,0
|
|
20240318,175700,8477392850,40200,40200,40200,40200,0
|
|
20240318,175600,8477392850,40200,40200,40200,40200,0
|
|
20240318,175500,8477392850,40200,40200,40200,40200,0
|
|
20240318,175400,8477392850,40200,40200,40200,40200,0
|
|
20240318,175300,8477392850,40200,40200,40200,40200,0
|
|
20240318,175200,8477392850,40200,40200,40200,40200,0
|
|
20240318,175100,8477392850,40200,40200,40200,40200,0
|
|
20240318,175000,8477392850,40200,40200,40200,40200,0
|
|
20240318,174900,8477392850,40200,40200,40200,40200,0
|
|
20240318,174800,8477392850,40200,40200,40200,40200,0
|
|
20240318,174700,8477392850,40200,40200,40200,40200,0
|
|
20240318,174600,8477392850,40200,40200,40200,40200,0
|
|
20240318,174500,8477392850,40200,40200,40200,40200,0
|
|
20240318,174400,8477392850,40200,40200,40200,40200,0
|
|
20240318,174300,8477392850,40200,40200,40200,40200,0
|
|
20240318,174200,8477392850,40200,40200,40200,40200,0
|
|
20240318,174100,8477392850,40200,40200,40200,40200,0
|
|
20240318,174000,8477392850,40200,40200,40200,40200,0
|
|
20240318,173900,8477392850,40200,40200,40200,40200,0
|
|
20240318,173800,8477392850,40200,40200,40200,40200,0
|
|
20240318,173700,8477392850,40200,40200,40200,40200,0
|
|
20240318,173600,8477392850,40200,40200,40200,40200,0
|
|
20240318,173500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,173400,8477392850,40200,40200,40200,40200,0
|
|
20240318,173300,8477392850,40200,40200,40200,40200,0
|
|
20240318,173200,8477392850,40200,40200,40200,40200,0
|
|
20240318,173100,8477392850,40200,40200,40200,40200,0
|
|
20240318,173000,8477392850,40200,40200,40200,40200,0
|
|
20240318,172900,8477392850,40200,40200,40200,40200,0
|
|
20240318,172800,8477392850,40200,40200,40200,40200,0
|
|
20240318,172700,8477392850,40200,40200,40200,40200,0
|
|
20240318,172600,8477392850,40200,40200,40200,40200,0
|
|
20240318,172500,8477392850,40200,40200,40200,40200,0
|
|
20240318,172400,8477392850,40200,40200,40200,40200,0
|
|
20240318,172300,8477392850,40200,40200,40200,40200,0
|
|
20240318,172200,8477392850,40200,40200,40200,40200,0
|
|
20240318,172100,8477392850,40200,40200,40200,40200,0
|
|
20240318,172000,8477392850,40200,40200,40200,40200,0
|
|
20240318,171900,8477392850,40200,40200,40200,40200,0
|
|
20240318,171800,8477392850,40200,40200,40200,40200,0
|
|
20240318,171700,8477392850,40200,40200,40200,40200,0
|
|
20240318,171600,8477392850,40200,40200,40200,40200,0
|
|
20240318,171500,8477392850,40200,40200,40200,40200,0
|
|
20240318,171400,8477392850,40200,40200,40200,40200,0
|
|
20240318,171300,8477392850,40200,40200,40200,40200,0
|
|
20240318,171200,8477392850,40200,40200,40200,40200,0
|
|
20240318,171100,8477392850,40200,40200,40200,40200,0
|
|
20240318,171000,8477392850,40200,40200,40200,40200,0
|
|
20240318,170900,8477392850,40200,40200,40200,40200,0
|
|
20240318,170800,8477392850,40200,40200,40200,40200,0
|
|
20240318,170700,8477392850,40200,40200,40200,40200,0
|
|
20240318,170600,8477392850,40200,40200,40200,40200,0
|
|
20240318,170500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,170400,8477392850,40200,40200,40200,40200,0
|
|
20240318,170300,8477392850,40200,40200,40200,40200,0
|
|
20240318,170200,8477392850,40200,40200,40200,40200,0
|
|
20240318,170100,8477392850,40200,40200,40200,40200,0
|
|
20240318,170000,8477392850,40200,40200,40200,40200,0
|
|
20240318,165900,8477392850,40200,40200,40200,40200,0
|
|
20240318,165800,8477392850,40200,40200,40200,40200,0
|
|
20240318,165700,8477392850,40200,40200,40200,40200,0
|
|
20240318,165600,8477392850,40200,40200,40200,40200,0
|
|
20240318,165500,8477392850,40200,40200,40200,40200,0
|
|
20240318,165400,8477392850,40200,40200,40200,40200,0
|
|
20240318,165300,8477392850,40200,40200,40200,40200,0
|
|
20240318,165200,8477392850,40200,40200,40200,40200,0
|
|
20240318,165100,8477392850,40200,40200,40200,40200,0
|
|
20240318,165000,8477392850,40200,40200,40200,40200,0
|
|
20240318,164900,8477392850,40200,40200,40200,40200,0
|
|
20240318,164800,8477392850,40200,40200,40200,40200,0
|
|
20240318,164700,8477392850,40200,40200,40200,40200,0
|
|
20240318,164600,8477392850,40200,40200,40200,40200,0
|
|
20240318,164500,8477392850,40200,40200,40200,40200,0
|
|
20240318,164400,8477392850,40200,40200,40200,40200,0
|
|
20240318,164300,8477392850,40200,40200,40200,40200,0
|
|
20240318,164200,8477392850,40200,40200,40200,40200,0
|
|
20240318,164100,8477392850,40200,40200,40200,40200,0
|
|
20240318,164000,8477392850,40200,40200,40200,40200,0
|
|
20240318,163900,8477392850,40200,40200,40200,40200,0
|
|
20240318,163800,8477392850,40200,40200,40200,40200,0
|
|
20240318,163700,8477392850,40200,40200,40200,40200,0
|
|
20240318,163600,8477392850,40200,40200,40200,40200,0
|
|
20240318,163500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,163400,8477392850,40200,40200,40200,40200,0
|
|
20240318,163300,8477392850,40200,40200,40200,40200,0
|
|
20240318,163200,8477392850,40200,40200,40200,40200,0
|
|
20240318,163100,8477392850,40200,40200,40200,40200,0
|
|
20240318,163000,8477392850,40200,40200,40200,40200,0
|
|
20240318,162900,8477392850,40200,40200,40200,40200,0
|
|
20240318,162800,8477392850,40200,40200,40200,40200,0
|
|
20240318,162700,8477392850,40200,40200,40200,40200,0
|
|
20240318,162600,8477392850,40200,40200,40200,40200,0
|
|
20240318,162500,8477392850,40200,40200,40200,40200,0
|
|
20240318,162400,8477392850,40200,40200,40200,40200,0
|
|
20240318,162300,8477392850,40200,40200,40200,40200,0
|
|
20240318,162200,8477392850,40200,40200,40200,40200,0
|
|
20240318,162100,8477392850,40200,40200,40200,40200,0
|
|
20240318,162000,8477392850,40200,40200,40200,40200,0
|
|
20240318,161900,8477392850,40200,40200,40200,40200,0
|
|
20240318,161800,8477392850,40200,40200,40200,40200,0
|
|
20240318,161700,8477392850,40200,40200,40200,40200,0
|
|
20240318,161600,8477392850,40200,40200,40200,40200,0
|
|
20240318,161500,8477392850,40200,40200,40200,40200,0
|
|
20240318,161400,8477392850,40200,40200,40200,40200,0
|
|
20240318,161300,8477392850,40200,40200,40200,40200,0
|
|
20240318,161200,8477392850,40200,40200,40200,40200,0
|
|
20240318,161100,8477392850,40200,40200,40200,40200,0
|
|
20240318,161000,8477392850,40200,40200,40200,40200,0
|
|
20240318,160900,8477392850,40200,40200,40200,40200,0
|
|
20240318,160800,8477392850,40200,40200,40200,40200,0
|
|
20240318,160700,8477392850,40200,40200,40200,40200,0
|
|
20240318,160600,8477392850,40200,40200,40200,40200,0
|
|
20240318,160500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,160400,8477392850,40200,40200,40200,40200,0
|
|
20240318,160300,8477392850,40200,40200,40200,40200,0
|
|
20240318,160200,8477392850,40200,40200,40200,40200,0
|
|
20240318,160100,8477392850,40200,40200,40200,40200,0
|
|
20240318,160000,8477392850,40200,40200,40200,40200,0
|
|
20240318,155900,8477392850,40200,40200,40200,40200,0
|
|
20240318,155800,8477392850,40200,40200,40200,40200,0
|
|
20240318,155700,8477392850,40200,40200,40200,40200,0
|
|
20240318,155600,8477392850,40200,40200,40200,40200,0
|
|
20240318,155500,8477392850,40200,40200,40200,40200,0
|
|
20240318,155400,8477392850,40200,40200,40200,40200,0
|
|
20240318,155300,8477392850,40200,40200,40200,40200,0
|
|
20240318,155200,8477392850,40200,40200,40200,40200,0
|
|
20240318,155100,8477392850,40200,40200,40200,40200,0
|
|
20240318,155000,8477392850,40200,40200,40200,40200,0
|
|
20240318,154900,8477392850,40200,40200,40200,40200,0
|
|
20240318,154800,8477392850,40200,40200,40200,40200,0
|
|
20240318,154700,8477392850,40200,40200,40200,40200,0
|
|
20240318,154600,8477392850,40200,40200,40200,40200,0
|
|
20240318,154500,8477392850,40200,40200,40200,40200,0
|
|
20240318,154400,8477392850,40200,40200,40200,40200,0
|
|
20240318,154300,8477392850,40200,40200,40200,40200,0
|
|
20240318,154200,8477392850,40200,40200,40200,40200,0
|
|
20240318,154100,8477392850,40200,40200,40200,40200,0
|
|
20240318,154000,8477392850,40200,40200,40200,40200,0
|
|
20240318,153900,8477392850,40200,40200,40200,40200,0
|
|
20240318,153800,8477392850,40200,40200,40200,40200,0
|
|
20240318,153700,8477392850,40200,40200,40200,40200,0
|
|
20240318,153600,8477392850,40200,40200,40200,40200,0
|
|
20240318,153500,8477392850,40200,40200,40200,40200,30220
|
|
20240318,153400,8477392850,40200,40200,40200,40200,0
|
|
20240318,153300,8477392850,40200,40200,40200,40200,0
|
|
20240318,153200,8477392850,40200,40200,40200,40200,0
|
|
20240318,153100,8477392850,40200,40200,40200,40200,0
|
|
20240318,153000,8477392850,40200,40200,40200,40200,30220
|
|
20240318,152900,7262548850,40200,40200,40200,40200,0
|
|
20240318,152800,7262548850,40200,40200,40200,40200,0
|
|
20240318,152700,7262548850,40200,40200,40200,40200,0
|
|
20240318,152600,7262548850,40200,40200,40200,40200,0
|
|
20240318,152500,7262548850,40200,40200,40200,40200,0
|
|
20240318,152400,7262548850,40200,40200,40200,40200,0
|
|
20240318,152300,7262548850,40200,40200,40200,40200,0
|
|
20240318,152200,7262548850,40200,40200,40200,40200,0
|
|
20240318,152100,7262548850,40200,40200,40200,40200,0
|
|
20240318,152000,7262548850,40200,40200,40200,40200,0
|
|
20240318,151900,7262548850,40200,40200,40400,40150,415
|
|
20240318,151800,7245818150,40150,40150,40400,40150,988
|
|
20240318,151700,7206122850,40200,40200,40200,40100,4105
|
|
20240318,151600,7041384850,40150,40300,40350,40150,3049
|
|
20240318,151500,6918587150,40300,40350,40400,40300,1968
|
|
20240318,151400,6839214450,40350,40350,40400,40350,660
|
|
20240318,151300,6812580250,40350,40350,40400,40350,365
|
|
20240318,151200,6797842800,40350,40350,40350,40350,486
|
|
20240318,151100,6778232700,40400,40400,40400,40350,419
|
|
20240318,151000,6761313000,40400,40400,40450,40350,311
|
|
20240318,150900,6748745200,40400,40400,40450,40350,386
|
|
20240318,150800,6733142250,40400,40400,40500,40400,226
|
|
20240318,150700,6724002800,40400,40400,40450,40400,357
|
|
20240318,150600,6709566850,40450,40450,40500,40350,1265
|
|
20240318,150500,6658444900,40450,40450,40550,40450,899
|
|
20240318,150400,6622061150,40450,40500,40550,40450,327
|
|
20240318,150300,6608822000,40500,40500,40550,40450,396
|
|
20240318,150200,6592787000,40450,40450,40550,40450,212
|
|
20240318,150100,6584200050,40450,40450,40550,40450,370
|
|
20240318,150000,6569216650,40450,40500,40500,40450,365
|
|
20240318,145900,6554438750,40500,40500,40550,40500,242
|
|
20240318,145800,6544627600,40500,40500,40550,40500,1416
|
|
20240318,145700,6487210550,40500,40500,40550,40450,442
|
|
20240318,145600,6469305250,40450,40450,40500,40450,267
|
|
20240318,145500,6458497500,40450,40450,40500,40450,384
|
|
20240318,145400,6442947800,40450,40450,40550,40450,246
|
|
20240318,145300,6432984000,40450,40450,40550,40450,249
|
|
20240318,145200,6422900050,40450,40500,40550,40450,287
|
|
20240318,145100,6411275350,40500,40550,40550,40500,288
|
|
20240318,145000,6399601050,40550,40500,40550,40500,373
|
|
20240318,144900,6384482950,40500,40500,40550,40450,356
|
|
20240318,144800,6370057650,40500,40500,40550,40450,219
|
|
20240318,144700,6361183750,40500,40500,40550,40450,521
|
|
20240318,144600,6340074950,40500,40550,40550,40500,1058
|
|
20240318,144500,6297215100,40500,40500,40550,40500,567
|
|
20240318,144400,6274229700,40500,40450,40550,40450,2664
|
|
20240318,144300,6166328600,40450,40450,40500,40450,1051
|
|
20240318,144200,6123769600,40450,40400,40500,40400,2410
|
|
20240318,144100,6026276900,40450,40400,40450,40400,215
|
|
20240318,144000,6017581900,40400,40400,40450,40350,1193
|
|
20240318,143900,5969414600,40450,40400,40450,40350,459
|
|
20240318,143800,5950861050,40400,40350,40450,40350,980
|
|
20240318,143700,5911257800,40350,40350,40400,40350,91
|
|
20240318,143600,5907582350,40350,40400,40400,40350,239
|
|
20240318,143500,5897927700,40400,40400,40400,40350,231
|
|
20240318,143400,5888596000,40350,40350,40400,40350,251
|
|
20240318,143300,5878459050,40350,40400,40400,40300,414
|
|
20240318,143200,5861747150,40350,40350,40400,40300,785
|
|
20240318,143100,5830062050,40400,40450,40450,40400,909
|
|
20240318,143000,5793326850,40450,40400,40450,40400,687
|
|
20240318,142900,5765554650,40400,40400,40450,40400,214
|
|
20240318,142800,5756904150,40400,40400,40450,40400,281
|
|
20240318,142700,5745541300,40450,40350,40450,40350,917
|
|
20240318,142600,5708492750,40350,40400,40400,40350,335
|
|
20240318,142500,5694958900,40400,40350,40400,40350,113
|
|
20240318,142400,5690394700,40450,40450,40450,40350,542
|
|
20240318,142300,5668489250,40450,40400,40450,40350,4330
|
|
20240318,142200,5493556800,40350,40350,40350,40300,881
|
|
20240318,142100,5458008500,40350,40300,40350,40300,181
|
|
20240318,142000,5450706000,40300,40350,40350,40300,439
|
|
20240318,141900,5432992850,40400,40350,40400,40300,1005
|
|
20240318,141800,5392439950,40350,40350,40350,40300,242
|
|
20240318,141700,5382675950,40300,40350,40350,40300,73
|
|
20240318,141600,5379731550,40350,40350,40350,40300,259
|
|
20240318,141500,5369282050,40300,40300,40350,40250,824
|
|
20240318,141400,5336067400,40300,40350,40350,40300,227
|
|
20240318,141300,5326908550,40300,40300,40350,40300,94
|
|
20240318,141200,5323116150,40350,40300,40350,40250,398
|
|
20240318,141100,5307067400,40350,40300,40350,40250,172
|
|
20240318,141000,5300130950,40300,40250,40300,40200,2014
|
|
20240318,140900,5219067000,40250,40300,40300,40250,139
|
|
20240318,140800,5213468150,40250,40250,40300,40200,267
|
|
20240318,140700,5202716550,40250,40300,40300,40200,268
|
|
20240318,140600,5191918750,40250,40350,40350,40250,211
|
|
20240318,140500,5183410200,40300,40250,40350,40250,197
|
|
20240318,140400,5175471900,40250,40200,40350,40200,232
|
|
20240318,140300,5166125900,40200,40250,40300,40200,513
|
|
20240318,140200,5145456200,40250,40250,40250,40200,461
|
|
20240318,140100,5126901450,40300,40300,40300,40250,304
|
|
20240318,140000,5114653650,40300,40250,40300,40250,342
|
|
20240318,135900,5100872300,40250,40250,40300,40200,482
|
|
20240318,135800,5081460650,40250,40200,40250,40200,46
|
|
20240318,135700,5079609550,40200,40200,40250,40150,911
|
|
20240318,135600,5042980500,40200,40200,40250,40150,532
|
|
20240318,135500,5021584550,40200,40150,40200,40150,226
|
|
20240318,135400,5012500250,40150,40200,40250,40150,102
|
|
20240318,135300,5008398250,40200,40150,40200,40150,156
|
|
20240318,135200,5002128400,40200,40250,40250,40150,467
|
|
20240318,135100,4983356450,40250,40300,40350,40250,280
|
|
20240318,135000,4972073950,40250,40300,40400,40250,227
|
|
20240318,134900,4962920350,40350,40200,40350,40200,6721
|
|
20240318,134800,4692112600,40150,40150,40200,40150,938
|
|
20240318,134700,4654432350,40150,40150,40200,40100,278
|
|
20240318,134600,4643259850,40200,40200,40200,40150,130
|
|
20240318,134500,4638035500,40150,40150,40200,40100,212
|
|
20240318,134400,4629515350,40100,40150,40200,40100,212
|
|
20240318,134300,4620996750,40150,40150,40150,40100,224
|
|
20240318,134200,4612004500,40150,40050,40150,40050,760
|
|
20240318,134100,4581526700,40050,40100,40100,40050,250
|
|
20240318,134000,4571506850,40050,40000,40100,40000,276
|
|
20240318,133900,4560443200,40000,40000,40100,40000,281
|
|
20240318,133800,4549188800,40050,40050,40050,40000,121
|
|
20240318,133700,4544344200,40050,40000,40100,40000,234
|
|
20240318,133600,4534965400,40050,40100,40100,40000,246
|
|
20240318,133500,4525107800,40100,40000,40100,40000,282
|
|
20240318,133400,4513808450,40000,40100,40100,40000,458
|
|
20240318,133300,4495476850,40100,40050,40100,40050,77
|
|
20240318,133200,4492389800,40050,40050,40100,40050,119
|
|
20240318,133100,4487619450,40050,40100,40100,40050,75
|
|
20240318,133000,4484612150,40100,40100,40150,40050,229
|
|
20240318,132900,4475427200,40100,40100,40150,40100,73
|
|
20240318,132800,4472496600,40150,40150,40150,40100,512
|
|
20240318,132700,4451942250,40150,40150,40200,40150,93
|
|
20240318,132600,4448203850,40150,40150,40150,40100,175
|
|
20240318,132500,4441178100,40150,40150,40150,40050,60
|
|
20240318,132400,4438769800,40200,40150,40200,40050,347
|
|
20240318,132300,4424862400,40200,40150,40200,40100,179
|
|
20240318,132200,4417675950,40200,40150,40200,40100,181
|
|
20240318,132100,4410407650,40200,40150,40200,40150,215
|
|
20240318,132000,4401769950,40150,40200,40200,40150,103
|
|
20240318,131900,4397630900,40200,40100,40200,40100,2337
|
|
20240318,131800,4303804550,40100,40100,40100,40050,68
|
|
20240318,131700,4301077800,40100,40100,40100,40050,569
|
|
20240318,131600,4278261350,40100,40000,40100,40000,101
|
|
20240318,131500,4274213400,40000,40100,40100,40000,431
|
|
20240318,131400,4256940000,40150,40100,40150,40100,1709
|
|
20240318,131300,4188407800,40100,40000,40100,40000,230
|
|
20240318,131200,4179200500,39950,39950,40000,39900,434
|
|
20240318,131100,4161858950,39900,39900,39900,39900,249
|
|
20240318,131000,4151923850,39900,39900,39900,39900,21
|
|
20240318,130900,4151085950,39900,39900,39900,39900,17
|
|
20240318,130800,4150407650,39900,39950,39950,39900,157
|
|
20240318,130700,4144140300,39950,39950,39950,39950,141
|
|
20240318,130600,4138507350,39950,39950,39950,39900,250
|
|
20240318,130500,4128519900,39950,39950,40000,39950,16
|
|
20240318,130400,4127880100,39950,39950,40000,39950,137
|
|
20240318,130300,4122404300,39950,40000,40050,39900,1084
|
|
20240318,130200,4079067750,40050,40000,40050,40000,72
|
|
20240318,130100,4076187200,40000,40000,40050,40000,237
|
|
20240318,130000,4066706650,40000,40050,40050,40000,50
|
|
20240318,125900,4064705000,40000,40050,40050,40000,1236
|
|
20240318,125800,4015246200,40050,40100,40100,40050,830
|
|
20240318,125700,3981968550,40100,40100,40150,40100,20
|
|
20240318,125600,3981166300,40100,40150,40150,40100,31
|
|
20240318,125500,3979922950,40100,40150,40150,40100,36
|
|
20240318,125400,3978478650,40100,40100,40150,40100,138
|
|
20240318,125300,3972940750,40100,40100,40100,40100,2
|
|
20240318,125200,3972860550,40150,40100,40150,40100,57
|
|
20240318,125100,3970574800,40100,40150,40150,40100,14
|
|
20240318,125000,3970013250,40100,40150,40150,40100,481
|
|
20240318,124900,3950708650,40150,40200,40200,40150,29
|
|
20240318,124800,3949543350,40150,40150,40200,40100,113
|
|
20240318,124700,3945007550,40200,40150,40200,40150,89
|
|
20240318,124600,3941433150,40200,40200,40200,40100,129
|
|
20240318,124500,3936247450,40200,40100,40200,40100,468
|
|
20240318,124400,3917454750,40100,40150,40150,40100,626
|
|
20240318,124300,3892321350,40200,40200,40200,40200,1
|
|
20240318,124200,3892281150,40200,40200,40200,40150,67
|
|
20240318,124100,3889587850,40150,40150,40200,40100,503
|
|
20240318,124000,3869392600,40200,40150,40200,40150,278
|
|
20240318,123900,3858225850,40150,40150,40200,40100,522
|
|
20240318,123800,3837290550,40150,40150,40150,40150,9
|
|
20240318,123700,3836929200,40100,40200,40200,40100,299
|
|
20240318,123600,3824927400,40150,40250,40250,40150,113
|
|
20240318,123500,3820385700,40250,40200,40250,40200,117
|
|
20240318,123400,3815682050,40200,40200,40200,40200,13
|
|
20240318,123300,3815159450,40200,40150,40200,40150,279
|
|
20240318,123200,3803950250,40100,40150,40150,40100,118
|
|
20240318,123100,3799212850,40150,40150,40150,40150,506
|
|
20240318,123000,3778896950,40200,40250,40250,40200,346
|
|
20240318,122900,3764986800,40250,40200,40250,40200,13
|
|
20240318,122800,3764463900,40200,40200,40250,40200,104
|
|
20240318,122700,3760278100,40250,40250,40250,40200,32
|
|
20240318,122600,3758990150,40200,40200,40250,40200,26
|
|
20240318,122500,3757944700,40250,40250,40250,40250,1053
|
|
20240318,122400,3715561450,40250,40250,40250,40250,30
|
|
20240318,122300,3714353950,40200,40250,40250,40200,471
|
|
20240318,122200,3695397000,40250,40250,40250,40200,625
|
|
20240318,122100,3670241000,40250,40200,40250,40200,50
|
|
20240318,122000,3668230050,40200,40150,40200,40150,128
|
|
20240318,121900,3663084900,40200,40150,40200,40150,538
|
|
20240318,121800,3641458900,40200,40150,40200,40150,116
|
|
20240318,121700,3636799550,40150,40150,40150,40150,84
|
|
20240318,121600,3633426950,40150,40150,40150,40150,45
|
|
20240318,121500,3631620200,40150,40100,40150,40100,36
|
|
20240318,121400,3630175200,40100,40100,40150,40100,28
|
|
20240318,121300,3629051400,40100,40100,40200,40100,599
|
|
20240318,121200,3605008150,40150,40150,40150,40100,49
|
|
20240318,121100,3603041100,40100,40100,40150,40100,62
|
|
20240318,121000,3600554500,40100,40150,40150,40100,430
|
|
20240318,120900,3583291850,40150,40200,40200,40150,13
|
|
20240318,120800,3582769500,40200,40150,40200,40150,55
|
|
20240318,120700,3580561000,40150,40200,40200,40150,327
|
|
20240318,120600,3567421700,40200,40200,40200,40200,25
|
|
20240318,120500,3566416700,40200,40200,40250,40200,217
|
|
20240318,120400,3557693050,40200,40200,40200,40200,8
|
|
20240318,120300,3557371450,40200,40150,40200,40150,211
|
|
20240318,120200,3548889450,40200,40200,40250,40200,12
|
|
20240318,120100,3548407000,40200,40150,40200,40150,82
|
|
20240318,120000,3545111800,40150,40150,40200,40150,123
|
|
20240318,115900,3540167350,40150,40150,40150,40150,124
|
|
20240318,115800,3535188750,40150,40250,40250,40150,1162
|
|
20240318,115700,3488478100,40200,40250,40250,40200,22
|
|
20240318,115600,3487592850,40250,40300,40350,40200,928
|
|
20240318,115500,3450235050,40350,40350,40350,40300,522
|
|
20240318,115400,3429198100,40350,40300,40350,40300,2462
|
|
20240318,115300,3329955200,40300,40250,40300,40250,36
|
|
20240318,115200,3328505700,40250,40250,40300,40250,123
|
|
20240318,115100,3323549650,40250,40250,40300,40250,238
|
|
20240318,115000,3313970000,40250,40250,40250,40200,192
|
|
20240318,114900,3306247050,40250,40250,40250,40200,100
|
|
20240318,114800,3302222100,40250,40200,40250,40200,369
|
|
20240318,114700,3287382850,40250,40250,40250,40200,33
|
|
20240318,114600,3286054750,40250,40200,40250,40200,534
|
|
20240318,114500,3264585100,40150,40250,40250,40150,1797
|
|
20240318,114400,3192288300,40250,40300,40300,40200,452
|
|
20240318,114300,3174093150,40250,40250,40250,40200,46
|
|
20240318,114200,3172241700,40250,40200,40250,40150,3531
|
|
20240318,114100,3030179950,40150,40100,40150,40100,1538
|
|
20240318,114000,2968447450,40050,40100,40100,40050,7
|
|
20240318,113900,2968166850,40050,40050,40100,40050,60
|
|
20240318,113800,2965763800,40100,40050,40100,40050,114
|
|
20240318,113700,2961193400,40100,40050,40100,40050,85
|
|
20240318,113600,2957786650,40050,40100,40100,40050,100
|
|
20240318,113500,2953780800,40050,40100,40100,40050,312
|
|
20240318,113400,2941273150,40100,40100,40100,40050,10
|
|
20240318,113300,2940872250,40050,40050,40100,40050,28
|
|
20240318,113200,2939750600,40050,40050,40100,40050,302
|
|
20240318,113100,2927643600,40050,40050,40100,40050,238
|
|
20240318,113000,2918111450,40050,40100,40100,40050,64
|
|
20240318,112900,2915545100,40150,40100,40150,40100,646
|
|
20240318,112800,2889640250,40050,40050,40050,40050,114
|
|
20240318,112700,2885074550,40000,40000,40050,40000,433
|
|
20240318,112600,2867734450,40050,40050,40050,40050,33
|
|
20240318,112500,2866412800,40050,40000,40050,40000,38
|
|
20240318,112400,2864891100,40000,39900,40000,39900,594
|
|
20240318,112300,2841146200,39950,39900,39950,39850,153
|
|
20240318,112200,2835040650,39850,39850,39850,39850,153
|
|
20240318,112100,2828943600,39850,39850,39850,39850,85
|
|
20240318,112000,2825556350,39850,39900,39900,39850,17
|
|
20240318,111900,2824878400,39750,39900,39900,39750,2
|
|
20240318,111800,2824798750,39900,39850,39900,39750,213
|
|
20240318,111700,2816310350,39800,39900,39900,39800,1045
|
|
20240318,111600,2774622050,39900,39800,39950,39800,1641
|
|
20240318,111500,2709142000,39800,39800,39850,39750,322
|
|
20240318,111400,2696333050,39800,39800,39850,39800,651
|
|
20240318,111300,2670413250,39800,39750,39800,39750,75
|
|
20240318,111200,2667429300,39750,39750,39800,39750,444
|
|
20240318,111100,2649778250,39750,39750,39750,39750,11
|
|
20240318,111000,2649341000,39750,39800,39800,39750,181
|
|
20240318,110900,2642141500,39800,39800,39800,39800,12
|
|
20240318,110800,2641663900,39800,39850,39850,39800,25
|
|
20240318,110700,2640668050,39850,39800,39850,39800,134
|
|
20240318,110600,2635334600,39800,39800,39800,39800,35
|
|
20240318,110500,2633941600,39800,39800,39800,39800,41
|
|
20240318,110400,2632309800,39850,39800,39850,39750,379
|
|
20240318,110300,2617227150,39850,39800,39850,39800,273
|
|
20240318,110200,2606359200,39850,39850,39900,39800,1059
|
|
20240318,110100,2564204350,39850,39850,39850,39850,135
|
|
20240318,110000,2558824600,39850,39850,39900,39850,147
|
|
20240318,105900,2552959400,39850,39850,39900,39850,148
|
|
20240318,105800,2547060600,39900,39950,39950,39850,730
|
|
20240318,105700,2517953550,39900,39900,39950,39900,55
|
|
20240318,105600,2515757650,39950,39900,39950,39900,77
|
|
20240318,105500,2512684500,39900,39900,39950,39900,78
|
|
20240318,105400,2509572050,39950,39950,39950,39900,106
|
|
20240318,105300,2505339850,39950,39950,39950,39900,226
|
|
20240318,105200,2496319600,39950,40000,40000,39950,383
|
|
20240318,105100,2481002150,40000,39950,40000,39950,129
|
|
20240318,105000,2475842800,39950,39950,39950,39950,101
|
|
20240318,104900,2471807850,39950,39950,39950,39900,352
|
|
20240318,104800,2457748750,39950,39900,39950,39900,278
|
|
20240318,104700,2446656450,39900,39900,39900,39900,232
|
|
20240318,104600,2437399650,39900,39900,39950,39900,9
|
|
20240318,104500,2437040500,39950,39950,39950,39950,693
|
|
20240318,104400,2409355150,39950,40000,40000,39950,48
|
|
20240318,104300,2407437500,40000,40000,40000,39950,31
|
|
20240318,104200,2406197850,39950,40000,40000,39950,126
|
|
20240318,104100,2401162650,40000,40000,40000,39950,128
|
|
20240318,104000,2396043400,40000,40100,40100,40000,84
|
|
20240318,103900,2392682850,40100,40100,40100,40100,14
|
|
20240318,103800,2392121450,40000,40000,40050,40000,653
|
|
20240318,103700,2365998700,40050,40100,40100,40050,376
|
|
20240318,103600,2350939300,40100,40100,40100,40100,53
|
|
20240318,103500,2348814000,40100,40150,40150,40100,517
|
|
20240318,103400,2328074700,40150,40100,40150,40100,206
|
|
20240318,103300,2319811600,40150,40150,40150,40100,178
|
|
20240318,103200,2312670300,40100,40150,40150,40100,183
|
|
20240318,103100,2305331450,40150,40150,40150,40150,249
|
|
20240318,103000,2295334100,40150,40150,40150,40100,395
|
|
20240318,102900,2279475250,40100,40150,40150,40100,435
|
|
20240318,102800,2262026350,40100,40150,40150,40100,475
|
|
20240318,102700,2242965200,40150,40100,40200,40100,714
|
|
20240318,102600,2214288550,40100,40050,40100,40050,365
|
|
20240318,102500,2199657100,40050,40050,40100,40050,180
|
|
20240318,102400,2192447850,40100,40200,40200,40100,557
|
|
20240318,102300,2170101950,40200,40150,40200,40150,313
|
|
20240318,102200,2157533550,40150,40150,40200,40150,63
|
|
20240318,102100,2155003500,40150,40200,40200,40150,578
|
|
20240318,102000,2131767950,40200,40150,40250,40100,1202
|
|
20240318,101900,2083460500,40100,40100,40150,40100,91
|
|
20240318,101800,2079809550,40150,40150,40150,40100,230
|
|
20240318,101700,2070575300,40050,40050,40150,40050,283
|
|
20240318,101600,2059227950,40100,40100,40100,40050,515
|
|
20240318,101500,2038579950,40150,40100,40150,40050,953
|
|
20240318,101400,2000338500,40100,40100,40150,40100,403
|
|
20240318,101300,1984176550,40100,39950,40100,39950,6006
|
|
20240318,101200,1743634750,40000,40000,40000,39900,269
|
|
20240318,101100,1732875800,40000,39950,40000,39950,209
|
|
20240318,101000,1724525350,39950,39900,39950,39900,15
|
|
20240318,100900,1723926450,39950,39950,40100,39900,2945
|
|
20240318,100800,1606081250,39950,39950,39950,39950,36
|
|
20240318,100700,1604643050,39950,39900,39950,39900,382
|
|
20240318,100600,1589392450,39900,39850,39900,39850,97
|
|
20240318,100500,1585522850,39850,39850,39900,39850,61
|
|
20240318,100400,1583089150,39850,39900,39900,39850,26
|
|
20240318,100300,1582052400,39900,39800,39900,39800,417
|
|
20240318,100200,1565436150,39850,39800,39850,39750,317
|
|
20240318,100100,1552819100,39800,39800,39850,39800,244
|
|
20240318,100000,1543107250,39800,39800,39850,39800,713
|
|
20240318,095900,1514709800,39850,39850,39850,39800,579
|
|
20240318,095800,1491640700,39850,39900,39900,39850,192
|
|
20240318,095700,1483981650,39850,39850,39850,39850,285
|
|
20240318,095600,1472624400,39850,39800,39850,39800,318
|
|
20240318,095500,1459963450,39800,39850,39850,39800,94
|
|
20240318,095400,1456219850,39850,39900,39950,39850,478
|
|
20240318,095300,1437158100,39900,39850,39900,39800,356
|
|
20240318,095200,1422967250,39800,39850,39950,39800,32
|
|
20240318,095100,1421692900,39800,39800,39800,39800,106
|
|
20240318,095000,1417474100,39950,39800,39950,39800,1243
|
|
20240318,094900,1368000050,39900,40000,40000,39800,326
|
|
20240318,094800,1354980700,39950,40000,40000,39950,79
|
|
20240318,094700,1351822900,40000,39850,40000,39800,3051
|
|
20240318,094600,1230003550,39900,39850,39900,39850,359
|
|
20240318,094500,1215696450,39850,39850,39850,39800,545
|
|
20240318,094400,1193990700,39850,39850,39850,39850,80
|
|
20240318,094300,1190802700,39800,39850,39900,39800,603
|
|
20240318,094200,1166772650,39850,39900,39900,39850,149
|
|
20240318,094100,1160834600,39850,39900,39900,39850,28
|
|
20240318,094000,1159717450,39900,39900,39900,39850,21
|
|
20240318,093900,1158879650,39850,39850,39900,39850,314
|
|
20240318,093800,1146365200,39950,39900,39950,39900,346
|
|
20240318,093700,1132559300,39900,39850,39900,39850,132
|
|
20240318,093600,1127298500,39850,39850,39900,39850,315
|
|
20240318,093500,1114744750,39850,39850,39850,39750,173
|
|
20240318,093400,1107858350,39750,39850,39850,39750,319
|
|
20240318,093300,1095171200,39850,39800,39850,39750,526
|
|
20240318,093200,1074234450,39800,39850,39850,39800,271
|
|
20240318,093100,1063446700,39850,39900,39900,39850,730
|
|
20240318,093000,1034342500,39900,40000,40000,39900,473
|
|
20240318,092900,1015463900,40000,39950,40000,39900,201
|
|
20240318,092800,1007433050,40000,39900,40000,39850,265
|
|
20240318,092700,996858350,39900,39950,40000,39850,1377
|
|
20240318,092600,941803450,39950,39850,40050,39800,3227
|
|
20240318,092500,813051300,39850,39700,39850,39700,1033
|
|
20240318,092400,771974500,39650,39650,39700,39550,219
|
|
20240318,092300,763294850,39700,39600,39700,39500,558
|
|
20240318,092200,741206850,39600,39650,39650,39600,316
|
|
20240318,092100,728689850,39650,39750,39750,39650,544
|
|
20240318,092000,707091500,39750,39800,39800,39750,514
|
|
20240318,091900,686635300,39800,39750,39800,39750,235
|
|
20240318,091800,677285300,39800,39850,39850,39800,376
|
|
20240318,091700,662320350,39850,39750,39900,39750,1054
|
|
20240318,091600,620362350,39750,39700,39750,39650,856
|
|
20240318,091500,586360000,39700,39550,39700,39550,667
|
|
20240318,091400,559956700,39550,39600,39600,39550,270
|
|
20240318,091300,549265250,39650,39700,39700,39650,143
|
|
20240318,091200,543589600,39700,39750,39750,39700,135
|
|
20240318,091100,538225200,39800,39600,39800,39600,186
|
|
20240318,091000,530846300,39600,39650,39700,39600,2115
|
|
20240318,090900,446988600,39700,39650,39750,39650,871
|
|
20240318,090800,412410600,39650,39700,39750,39650,395
|
|
20240318,090700,396729350,39700,39800,39850,39700,1555
|
|
20240318,090600,334847400,39750,39700,39800,39700,232
|
|
20240318,090500,325624550,39700,39750,39850,39700,548
|
|
20240318,090400,303823350,39800,39700,39850,39700,2144
|
|
20240318,090300,218581600,39700,39600,39700,39500,838
|
|
20240318,090200,185382600,39750,39550,39750,39550,689
|
|
20240318,090100,158065300,39600,39600,39800,39400,1783
|
|
20240318,090000,87412650,39600,39300,39600,39300,2032
|