667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,200300,10788262500,293500,293500,293500,293500,0
|
|
20240318,200200,10788262500,293500,293500,293500,293500,0
|
|
20240318,200100,10788262500,293500,293500,293500,293500,0
|
|
20240318,200000,10788262500,293500,293500,293500,293500,0
|
|
20240318,195900,10788262500,293500,293500,293500,293500,0
|
|
20240318,195800,10788262500,293500,293500,293500,293500,0
|
|
20240318,195700,10788262500,293500,293500,293500,293500,0
|
|
20240318,195600,10788262500,293500,293500,293500,293500,0
|
|
20240318,195500,10788262500,293500,293500,293500,293500,0
|
|
20240318,195400,10788262500,293500,293500,293500,293500,0
|
|
20240318,195300,10788262500,293500,293500,293500,293500,0
|
|
20240318,195200,10788262500,293500,293500,293500,293500,0
|
|
20240318,195100,10788262500,293500,293500,293500,293500,0
|
|
20240318,195000,10788262500,293500,293500,293500,293500,0
|
|
20240318,194900,10788262500,293500,293500,293500,293500,0
|
|
20240318,194800,10788262500,293500,293500,293500,293500,0
|
|
20240318,194700,10788262500,293500,293500,293500,293500,0
|
|
20240318,194600,10788262500,293500,293500,293500,293500,0
|
|
20240318,194500,10788262500,293500,293500,293500,293500,0
|
|
20240318,194400,10788262500,293500,293500,293500,293500,0
|
|
20240318,194300,10788262500,293500,293500,293500,293500,0
|
|
20240318,194200,10788262500,293500,293500,293500,293500,0
|
|
20240318,194100,10788262500,293500,293500,293500,293500,0
|
|
20240318,194000,10788262500,293500,293500,293500,293500,0
|
|
20240318,193900,10788262500,293500,293500,293500,293500,0
|
|
20240318,193800,10788262500,293500,293500,293500,293500,0
|
|
20240318,193700,10788262500,293500,293500,293500,293500,0
|
|
20240318,193600,10788262500,293500,293500,293500,293500,0
|
|
20240318,193500,10788262500,293500,293500,293500,293500,0
|
|
20240318,193400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,193300,10788262500,293500,293500,293500,293500,0
|
|
20240318,193200,10788262500,293500,293500,293500,293500,0
|
|
20240318,193100,10788262500,293500,293500,293500,293500,0
|
|
20240318,193000,10788262500,293500,293500,293500,293500,0
|
|
20240318,192900,10788262500,293500,293500,293500,293500,0
|
|
20240318,192800,10788262500,293500,293500,293500,293500,0
|
|
20240318,192700,10788262500,293500,293500,293500,293500,0
|
|
20240318,192600,10788262500,293500,293500,293500,293500,0
|
|
20240318,192500,10788262500,293500,293500,293500,293500,0
|
|
20240318,192400,10788262500,293500,293500,293500,293500,0
|
|
20240318,192300,10788262500,293500,293500,293500,293500,0
|
|
20240318,192200,10788262500,293500,293500,293500,293500,0
|
|
20240318,192100,10788262500,293500,293500,293500,293500,0
|
|
20240318,192000,10788262500,293500,293500,293500,293500,0
|
|
20240318,191900,10788262500,293500,293500,293500,293500,0
|
|
20240318,191800,10788262500,293500,293500,293500,293500,0
|
|
20240318,191700,10788262500,293500,293500,293500,293500,0
|
|
20240318,191600,10788262500,293500,293500,293500,293500,0
|
|
20240318,191500,10788262500,293500,293500,293500,293500,0
|
|
20240318,191400,10788262500,293500,293500,293500,293500,0
|
|
20240318,191300,10788262500,293500,293500,293500,293500,0
|
|
20240318,191200,10788262500,293500,293500,293500,293500,0
|
|
20240318,191100,10788262500,293500,293500,293500,293500,0
|
|
20240318,191000,10788262500,293500,293500,293500,293500,0
|
|
20240318,190900,10788262500,293500,293500,293500,293500,0
|
|
20240318,190800,10788262500,293500,293500,293500,293500,0
|
|
20240318,190700,10788262500,293500,293500,293500,293500,0
|
|
20240318,190600,10788262500,293500,293500,293500,293500,0
|
|
20240318,190500,10788262500,293500,293500,293500,293500,0
|
|
20240318,190400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,190300,10788262500,293500,293500,293500,293500,0
|
|
20240318,190200,10788262500,293500,293500,293500,293500,0
|
|
20240318,190100,10788262500,293500,293500,293500,293500,0
|
|
20240318,190000,10788262500,293500,293500,293500,293500,0
|
|
20240318,185900,10788262500,293500,293500,293500,293500,0
|
|
20240318,185800,10788262500,293500,293500,293500,293500,0
|
|
20240318,185700,10788262500,293500,293500,293500,293500,0
|
|
20240318,185600,10788262500,293500,293500,293500,293500,0
|
|
20240318,185500,10788262500,293500,293500,293500,293500,0
|
|
20240318,185400,10788262500,293500,293500,293500,293500,0
|
|
20240318,185300,10788262500,293500,293500,293500,293500,0
|
|
20240318,185200,10788262500,293500,293500,293500,293500,0
|
|
20240318,185100,10788262500,293500,293500,293500,293500,0
|
|
20240318,185000,10788262500,293500,293500,293500,293500,0
|
|
20240318,184900,10788262500,293500,293500,293500,293500,0
|
|
20240318,184800,10788262500,293500,293500,293500,293500,0
|
|
20240318,184700,10788262500,293500,293500,293500,293500,0
|
|
20240318,184600,10788262500,293500,293500,293500,293500,0
|
|
20240318,184500,10788262500,293500,293500,293500,293500,0
|
|
20240318,184400,10788262500,293500,293500,293500,293500,0
|
|
20240318,184300,10788262500,293500,293500,293500,293500,0
|
|
20240318,184200,10788262500,293500,293500,293500,293500,0
|
|
20240318,184100,10788262500,293500,293500,293500,293500,0
|
|
20240318,184000,10788262500,293500,293500,293500,293500,0
|
|
20240318,183900,10788262500,293500,293500,293500,293500,0
|
|
20240318,183800,10788262500,293500,293500,293500,293500,0
|
|
20240318,183700,10788262500,293500,293500,293500,293500,0
|
|
20240318,183600,10788262500,293500,293500,293500,293500,0
|
|
20240318,183500,10788262500,293500,293500,293500,293500,0
|
|
20240318,183400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,183300,10788262500,293500,293500,293500,293500,0
|
|
20240318,183200,10788262500,293500,293500,293500,293500,0
|
|
20240318,183100,10788262500,293500,293500,293500,293500,0
|
|
20240318,183000,10788262500,293500,293500,293500,293500,0
|
|
20240318,182900,10788262500,293500,293500,293500,293500,0
|
|
20240318,182800,10788262500,293500,293500,293500,293500,0
|
|
20240318,182700,10788262500,293500,293500,293500,293500,0
|
|
20240318,182600,10788262500,293500,293500,293500,293500,0
|
|
20240318,182500,10788262500,293500,293500,293500,293500,0
|
|
20240318,182400,10788262500,293500,293500,293500,293500,0
|
|
20240318,182300,10788262500,293500,293500,293500,293500,0
|
|
20240318,182200,10788262500,293500,293500,293500,293500,0
|
|
20240318,182100,10788262500,293500,293500,293500,293500,0
|
|
20240318,182000,10788262500,293500,293500,293500,293500,0
|
|
20240318,181900,10788262500,293500,293500,293500,293500,0
|
|
20240318,181800,10788262500,293500,293500,293500,293500,0
|
|
20240318,181700,10788262500,293500,293500,293500,293500,0
|
|
20240318,181600,10788262500,293500,293500,293500,293500,0
|
|
20240318,181500,10788262500,293500,293500,293500,293500,0
|
|
20240318,181400,10788262500,293500,293500,293500,293500,0
|
|
20240318,181300,10788262500,293500,293500,293500,293500,0
|
|
20240318,181200,10788262500,293500,293500,293500,293500,0
|
|
20240318,181100,10788262500,293500,293500,293500,293500,0
|
|
20240318,181000,10788262500,293500,293500,293500,293500,0
|
|
20240318,180900,10788262500,293500,293500,293500,293500,0
|
|
20240318,180800,10788262500,293500,293500,293500,293500,0
|
|
20240318,180700,10788262500,293500,293500,293500,293500,0
|
|
20240318,180600,10788262500,293500,293500,293500,293500,0
|
|
20240318,180500,10788262500,293500,293500,293500,293500,0
|
|
20240318,180400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,180300,10788262500,293500,293500,293500,293500,0
|
|
20240318,180200,10788262500,293500,293500,293500,293500,0
|
|
20240318,180100,10788262500,293500,293500,293500,293500,0
|
|
20240318,180000,10788262500,293500,293500,293500,293500,0
|
|
20240318,175900,10788262500,293500,293500,293500,293500,0
|
|
20240318,175800,10788262500,293500,293500,293500,293500,0
|
|
20240318,175700,10788262500,293500,293500,293500,293500,0
|
|
20240318,175600,10788262500,293500,293500,293500,293500,0
|
|
20240318,175500,10788262500,293500,293500,293500,293500,0
|
|
20240318,175400,10788262500,293500,293500,293500,293500,0
|
|
20240318,175300,10788262500,293500,293500,293500,293500,0
|
|
20240318,175200,10788262500,293500,293500,293500,293500,0
|
|
20240318,175100,10788262500,293500,293500,293500,293500,0
|
|
20240318,175000,10788262500,293500,293500,293500,293500,0
|
|
20240318,174900,10788262500,293500,293500,293500,293500,0
|
|
20240318,174800,10788262500,293500,293500,293500,293500,0
|
|
20240318,174700,10788262500,293500,293500,293500,293500,0
|
|
20240318,174600,10788262500,293500,293500,293500,293500,0
|
|
20240318,174500,10788262500,293500,293500,293500,293500,0
|
|
20240318,174400,10788262500,293500,293500,293500,293500,0
|
|
20240318,174300,10788262500,293500,293500,293500,293500,0
|
|
20240318,174200,10788262500,293500,293500,293500,293500,0
|
|
20240318,174100,10788262500,293500,293500,293500,293500,0
|
|
20240318,174000,10788262500,293500,293500,293500,293500,0
|
|
20240318,173900,10788262500,293500,293500,293500,293500,0
|
|
20240318,173800,10788262500,293500,293500,293500,293500,0
|
|
20240318,173700,10788262500,293500,293500,293500,293500,0
|
|
20240318,173600,10788262500,293500,293500,293500,293500,0
|
|
20240318,173500,10788262500,293500,293500,293500,293500,0
|
|
20240318,173400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,173300,10788262500,293500,293500,293500,293500,0
|
|
20240318,173200,10788262500,293500,293500,293500,293500,0
|
|
20240318,173100,10788262500,293500,293500,293500,293500,0
|
|
20240318,173000,10788262500,293500,293500,293500,293500,0
|
|
20240318,172900,10788262500,293500,293500,293500,293500,0
|
|
20240318,172800,10788262500,293500,293500,293500,293500,0
|
|
20240318,172700,10788262500,293500,293500,293500,293500,0
|
|
20240318,172600,10788262500,293500,293500,293500,293500,0
|
|
20240318,172500,10788262500,293500,293500,293500,293500,0
|
|
20240318,172400,10788262500,293500,293500,293500,293500,0
|
|
20240318,172300,10788262500,293500,293500,293500,293500,0
|
|
20240318,172200,10788262500,293500,293500,293500,293500,0
|
|
20240318,172100,10788262500,293500,293500,293500,293500,0
|
|
20240318,172000,10788262500,293500,293500,293500,293500,0
|
|
20240318,171900,10788262500,293500,293500,293500,293500,0
|
|
20240318,171800,10788262500,293500,293500,293500,293500,0
|
|
20240318,171700,10788262500,293500,293500,293500,293500,0
|
|
20240318,171600,10788262500,293500,293500,293500,293500,0
|
|
20240318,171500,10788262500,293500,293500,293500,293500,0
|
|
20240318,171400,10788262500,293500,293500,293500,293500,0
|
|
20240318,171300,10788262500,293500,293500,293500,293500,0
|
|
20240318,171200,10788262500,293500,293500,293500,293500,0
|
|
20240318,171100,10788262500,293500,293500,293500,293500,0
|
|
20240318,171000,10788262500,293500,293500,293500,293500,0
|
|
20240318,170900,10788262500,293500,293500,293500,293500,0
|
|
20240318,170800,10788262500,293500,293500,293500,293500,0
|
|
20240318,170700,10788262500,293500,293500,293500,293500,0
|
|
20240318,170600,10788262500,293500,293500,293500,293500,0
|
|
20240318,170500,10788262500,293500,293500,293500,293500,0
|
|
20240318,170400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,170300,10788262500,293500,293500,293500,293500,0
|
|
20240318,170200,10788262500,293500,293500,293500,293500,0
|
|
20240318,170100,10788262500,293500,293500,293500,293500,0
|
|
20240318,170000,10788262500,293500,293500,293500,293500,0
|
|
20240318,165900,10788262500,293500,293500,293500,293500,0
|
|
20240318,165800,10788262500,293500,293500,293500,293500,0
|
|
20240318,165700,10788262500,293500,293500,293500,293500,0
|
|
20240318,165600,10788262500,293500,293500,293500,293500,0
|
|
20240318,165500,10788262500,293500,293500,293500,293500,0
|
|
20240318,165400,10788262500,293500,293500,293500,293500,0
|
|
20240318,165300,10788262500,293500,293500,293500,293500,0
|
|
20240318,165200,10788262500,293500,293500,293500,293500,0
|
|
20240318,165100,10788262500,293500,293500,293500,293500,0
|
|
20240318,165000,10788262500,293500,293500,293500,293500,0
|
|
20240318,164900,10788262500,293500,293500,293500,293500,0
|
|
20240318,164800,10788262500,293500,293500,293500,293500,0
|
|
20240318,164700,10788262500,293500,293500,293500,293500,0
|
|
20240318,164600,10788262500,293500,293500,293500,293500,0
|
|
20240318,164500,10788262500,293500,293500,293500,293500,0
|
|
20240318,164400,10788262500,293500,293500,293500,293500,0
|
|
20240318,164300,10788262500,293500,293500,293500,293500,0
|
|
20240318,164200,10788262500,293500,293500,293500,293500,0
|
|
20240318,164100,10788262500,293500,293500,293500,293500,0
|
|
20240318,164000,10788262500,293500,293500,293500,293500,0
|
|
20240318,163900,10788262500,293500,293500,293500,293500,0
|
|
20240318,163800,10788262500,293500,293500,293500,293500,0
|
|
20240318,163700,10788262500,293500,293500,293500,293500,0
|
|
20240318,163600,10788262500,293500,293500,293500,293500,0
|
|
20240318,163500,10788262500,293500,293500,293500,293500,0
|
|
20240318,163400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,163300,10788262500,293500,293500,293500,293500,0
|
|
20240318,163200,10788262500,293500,293500,293500,293500,0
|
|
20240318,163100,10788262500,293500,293500,293500,293500,0
|
|
20240318,163000,10788262500,293500,293500,293500,293500,0
|
|
20240318,162900,10788262500,293500,293500,293500,293500,0
|
|
20240318,162800,10788262500,293500,293500,293500,293500,0
|
|
20240318,162700,10788262500,293500,293500,293500,293500,0
|
|
20240318,162600,10788262500,293500,293500,293500,293500,0
|
|
20240318,162500,10788262500,293500,293500,293500,293500,0
|
|
20240318,162400,10788262500,293500,293500,293500,293500,0
|
|
20240318,162300,10788262500,293500,293500,293500,293500,0
|
|
20240318,162200,10788262500,293500,293500,293500,293500,0
|
|
20240318,162100,10788262500,293500,293500,293500,293500,0
|
|
20240318,162000,10788262500,293500,293500,293500,293500,0
|
|
20240318,161900,10788262500,293500,293500,293500,293500,0
|
|
20240318,161800,10788262500,293500,293500,293500,293500,0
|
|
20240318,161700,10788262500,293500,293500,293500,293500,0
|
|
20240318,161600,10788262500,293500,293500,293500,293500,0
|
|
20240318,161500,10788262500,293500,293500,293500,293500,0
|
|
20240318,161400,10788262500,293500,293500,293500,293500,0
|
|
20240318,161300,10788262500,293500,293500,293500,293500,0
|
|
20240318,161200,10788262500,293500,293500,293500,293500,0
|
|
20240318,161100,10788262500,293500,293500,293500,293500,0
|
|
20240318,161000,10788262500,293500,293500,293500,293500,0
|
|
20240318,160900,10788262500,293500,293500,293500,293500,0
|
|
20240318,160800,10788262500,293500,293500,293500,293500,0
|
|
20240318,160700,10788262500,293500,293500,293500,293500,0
|
|
20240318,160600,10788262500,293500,293500,293500,293500,0
|
|
20240318,160500,10788262500,293500,293500,293500,293500,0
|
|
20240318,160400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,160300,10788262500,293500,293500,293500,293500,0
|
|
20240318,160200,10788262500,293500,293500,293500,293500,0
|
|
20240318,160100,10788262500,293500,293500,293500,293500,0
|
|
20240318,160000,10788262500,293500,293500,293500,293500,0
|
|
20240318,155900,10788262500,293500,293500,293500,293500,0
|
|
20240318,155800,10788262500,293500,293500,293500,293500,0
|
|
20240318,155700,10788262500,293500,293500,293500,293500,0
|
|
20240318,155600,10788262500,293500,293500,293500,293500,0
|
|
20240318,155500,10788262500,293500,293500,293500,293500,0
|
|
20240318,155400,10788262500,293500,293500,293500,293500,0
|
|
20240318,155300,10788262500,293500,293500,293500,293500,0
|
|
20240318,155200,10788262500,293500,293500,293500,293500,0
|
|
20240318,155100,10788262500,293500,293500,293500,293500,0
|
|
20240318,155000,10788262500,293500,293500,293500,293500,0
|
|
20240318,154900,10788262500,293500,293500,293500,293500,0
|
|
20240318,154800,10788262500,293500,293500,293500,293500,0
|
|
20240318,154700,10788262500,293500,293500,293500,293500,0
|
|
20240318,154600,10788262500,293500,293500,293500,293500,0
|
|
20240318,154500,10788262500,293500,293500,293500,293500,0
|
|
20240318,154400,10788262500,293500,293500,293500,293500,0
|
|
20240318,154300,10788262500,293500,293500,293500,293500,0
|
|
20240318,154200,10788262500,293500,293500,293500,293500,0
|
|
20240318,154100,10788262500,293500,293500,293500,293500,0
|
|
20240318,154000,10788262500,293500,293500,293500,293500,0
|
|
20240318,153900,10788262500,293500,293500,293500,293500,0
|
|
20240318,153800,10788262500,293500,293500,293500,293500,0
|
|
20240318,153700,10788262500,293500,293500,293500,293500,0
|
|
20240318,153600,10788262500,293500,293500,293500,293500,0
|
|
20240318,153500,10788262500,293500,293500,293500,293500,0
|
|
20240318,153400,10788262500,293500,293500,293500,293500,2345
|
|
20240318,153300,10788262500,293500,293500,293500,293500,0
|
|
20240318,153200,10788262500,293500,293500,293500,293500,0
|
|
20240318,153100,10788262500,293500,293500,293500,293500,0
|
|
20240318,153000,10788262500,293500,293500,293500,293500,2345
|
|
20240318,152900,10100005000,293500,293500,293500,293500,0
|
|
20240318,152800,10100005000,293500,293500,293500,293500,0
|
|
20240318,152700,10100005000,293500,293500,293500,293500,0
|
|
20240318,152600,10100005000,293500,293500,293500,293500,0
|
|
20240318,152500,10100005000,293500,293500,293500,293500,0
|
|
20240318,152400,10100005000,293500,293500,293500,293500,0
|
|
20240318,152300,10100005000,293500,293500,293500,293500,0
|
|
20240318,152200,10100005000,293500,293500,293500,293500,0
|
|
20240318,152100,10100005000,293500,293500,293500,293500,0
|
|
20240318,152000,10100005000,293500,293500,293500,293500,0
|
|
20240318,151900,10100005000,293500,293500,294500,293500,111
|
|
20240318,151800,10067388000,293500,293500,294000,293500,42
|
|
20240318,151700,10055046000,294000,293500,294000,293500,55
|
|
20240318,151600,10038886500,294000,293500,294000,293500,37
|
|
20240318,151500,10028025500,293500,293500,293500,293500,24
|
|
20240318,151400,10020981500,294000,293500,294000,293500,33
|
|
20240318,151300,10011295500,293500,293000,294000,293000,78
|
|
20240318,151200,9988413500,293000,293000,293500,293000,37
|
|
20240318,151100,9977572000,293000,293000,293000,293000,47
|
|
20240318,151000,9963801000,293000,293000,293500,293000,57
|
|
20240318,150900,9947096500,293500,293500,294000,293500,111
|
|
20240318,150800,9914515500,293500,293500,294000,293500,85
|
|
20240318,150700,9889567000,294000,293500,294000,293500,65
|
|
20240318,150600,9870489000,293500,293500,294000,293500,461
|
|
20240318,150500,9735074000,293500,294000,294500,293500,152
|
|
20240318,150400,9690389500,294000,294000,294500,294000,36
|
|
20240318,150300,9679804500,294000,294000,294500,294000,32
|
|
20240318,150200,9670391500,294500,294000,294500,294000,47
|
|
20240318,150100,9656565500,294000,294000,294500,294000,39
|
|
20240318,150000,9645097500,294500,294000,294500,294000,97
|
|
20240318,145900,9616549000,294000,294500,294500,294000,84
|
|
20240318,145800,9591829000,294500,294000,294500,294000,39
|
|
20240318,145700,9580360000,294500,294000,294500,294000,37
|
|
20240318,145600,9569478500,294000,294500,295000,294000,403
|
|
20240318,145500,9450802500,294500,295000,295000,294500,31
|
|
20240318,145400,9441671500,294500,294500,295000,294500,63
|
|
20240318,145300,9423107000,294500,294500,295000,294500,60
|
|
20240318,145200,9405423000,295000,294500,295000,294500,50
|
|
20240318,145100,9390684500,294500,295000,295000,294500,46
|
|
20240318,145000,9377132000,295000,294500,295000,294500,59
|
|
20240318,144900,9359742500,295000,294500,295000,294500,90
|
|
20240318,144800,9333233500,294500,295000,295000,294500,58
|
|
20240318,144700,9316135000,294500,294500,295000,294500,72
|
|
20240318,144600,9294910500,294500,294500,295000,294500,49
|
|
20240318,144500,9280479000,294500,294500,295000,294500,40
|
|
20240318,144400,9268691000,294500,295000,295000,294500,52
|
|
20240318,144300,9253375500,294500,294500,295000,294500,51
|
|
20240318,144200,9238349000,294500,294500,295000,294500,62
|
|
20240318,144100,9220082000,294500,294500,295000,294500,58
|
|
20240318,144000,9202999500,294500,295000,295000,294500,26
|
|
20240318,143900,9195341000,295000,294500,295000,294500,56
|
|
20240318,143800,9178844000,294500,295000,295000,294500,33
|
|
20240318,143700,9169118500,294500,294500,294500,294500,36
|
|
20240318,143600,9158516500,295000,295000,295000,294500,57
|
|
20240318,143500,9141718500,295000,294500,295000,294500,38
|
|
20240318,143400,9130527000,294500,294500,294500,294500,45
|
|
20240318,143300,9117274500,294500,294500,295000,294500,53
|
|
20240318,143200,9101662500,294500,294500,295000,294500,26
|
|
20240318,143100,9094005000,294500,294500,295000,294500,136
|
|
20240318,143000,9053952500,295000,294000,295500,294000,71
|
|
20240318,142900,9033034500,294000,294500,294500,294000,70
|
|
20240318,142800,9012436500,294000,295500,295500,294000,934
|
|
20240318,142700,8736997500,295500,295500,295500,295000,87
|
|
20240318,142600,8711302000,295500,295500,295500,295000,43
|
|
20240318,142500,8698610000,295500,295500,295500,295000,189
|
|
20240318,142400,8642778500,295000,295500,295500,295000,85
|
|
20240318,142300,8617677500,295500,295000,295500,295000,58
|
|
20240318,142200,8600553500,295500,295500,295500,295000,44
|
|
20240318,142100,8587562000,295000,295000,295500,295000,78
|
|
20240318,142000,8564538500,295500,295500,295500,295000,61
|
|
20240318,141900,8546526000,295000,295000,295500,295000,59
|
|
20240318,141800,8529114000,295000,295000,295500,295000,68
|
|
20240318,141700,8509035500,295500,295500,295500,295000,58
|
|
20240318,141600,8491906500,295500,295000,295500,295000,45
|
|
20240318,141500,8478627000,295000,295000,295500,295000,66
|
|
20240318,141400,8459139500,295500,295500,295500,295000,48
|
|
20240318,141300,8444974500,295000,295000,295500,295000,46
|
|
20240318,141200,8431393500,295500,295500,295500,295000,32
|
|
20240318,141100,8421941500,295000,295000,295500,295000,43
|
|
20240318,141000,8409247500,295500,295500,295500,295000,35
|
|
20240318,140900,8398910500,295000,295000,295500,295000,36
|
|
20240318,140800,8388282500,295000,295500,295500,295000,54
|
|
20240318,140700,8372332500,295000,295000,295500,295000,22
|
|
20240318,140600,8365839000,295500,295000,295500,295000,43
|
|
20240318,140500,8353141500,295000,295000,295500,295000,21
|
|
20240318,140400,8346944500,295000,295000,295500,295000,32
|
|
20240318,140300,8337497500,295000,295500,295500,295000,38
|
|
20240318,140200,8326277000,295500,295500,295500,295000,17
|
|
20240318,140100,8321258500,295500,295500,295500,295000,31
|
|
20240318,140000,8312106000,295000,295000,295500,295000,39
|
|
20240318,135900,8300592500,295000,295000,295500,295000,47
|
|
20240318,135800,8286716500,295000,295500,295500,295000,121
|
|
20240318,135700,8251017000,295000,295000,295500,295000,24
|
|
20240318,135600,8243928000,295500,295000,295500,295000,56
|
|
20240318,135500,8227404000,295500,295500,295500,295000,28
|
|
20240318,135400,8219133000,295500,295000,295500,295000,28
|
|
20240318,135300,8210865500,295500,295000,295500,295000,26
|
|
20240318,135200,8203189000,295000,295000,295500,295000,14
|
|
20240318,135100,8199055000,295500,295000,295500,295000,50
|
|
20240318,135000,8184299000,295500,295500,295500,295000,81
|
|
20240318,134900,8160398000,295000,295000,295500,295000,111
|
|
20240318,134800,8127603000,295000,295000,296000,295000,118
|
|
20240318,134700,8092732000,295000,295000,295500,295000,21
|
|
20240318,134600,8086534500,295000,295000,296000,295000,127
|
|
20240318,134500,8048979500,296000,295500,296000,295000,143
|
|
20240318,134400,8006721000,295000,295000,295500,295000,13
|
|
20240318,134300,8002882500,295000,296000,296000,295000,24
|
|
20240318,134200,7995796500,296000,295000,296000,295000,64
|
|
20240318,134100,7976889000,295500,295500,296000,295000,127
|
|
20240318,134000,7939357000,295500,296000,296000,295500,22
|
|
20240318,133900,7932852500,296000,295500,296000,295000,22
|
|
20240318,133800,7926348500,295000,295500,296000,295000,281
|
|
20240318,133700,7843312500,296000,296000,296000,295500,31
|
|
20240318,133600,7834143500,295500,296000,296000,295500,46
|
|
20240318,133500,7820536000,295500,295500,296000,295500,27
|
|
20240318,133400,7812549500,295500,296000,296000,295500,23
|
|
20240318,133300,7805745000,295500,296000,296000,295500,37
|
|
20240318,133200,7794801000,295500,296000,296000,295500,32
|
|
20240318,133100,7785336500,295500,295500,296000,295500,35
|
|
20240318,133000,7774991500,295500,295500,296000,295500,25
|
|
20240318,132900,7767596500,295500,295500,296000,295500,58
|
|
20240318,132800,7750446000,296000,295500,296000,295500,63
|
|
20240318,132700,7731823500,295500,295500,296000,295500,147
|
|
20240318,132600,7688350500,295500,296000,296000,295500,25
|
|
20240318,132500,7680958000,295500,295500,296000,295500,17
|
|
20240318,132400,7675932000,296000,295500,296000,295500,139
|
|
20240318,132300,7634821000,295500,296000,296000,295500,26
|
|
20240318,132200,7627133500,295500,295500,296000,295500,9
|
|
20240318,132100,7624472000,295500,295500,296000,295000,142
|
|
20240318,132000,7582505000,295500,295500,295500,295000,13
|
|
20240318,131900,7578666000,295000,295000,295500,295000,22
|
|
20240318,131800,7572173500,295500,295500,295500,295000,99
|
|
20240318,131700,7542926000,295500,295000,295500,295000,15
|
|
20240318,131600,7538497500,295500,296000,296000,295500,406
|
|
20240318,131500,7418521000,296000,296000,296000,295500,89
|
|
20240318,131400,7392178500,296000,296000,296000,295500,15
|
|
20240318,131300,7387741500,295500,296000,296000,295500,98
|
|
20240318,131200,7358769000,295500,295500,296000,295500,105
|
|
20240318,131100,7327693500,295500,296000,296000,295500,28
|
|
20240318,131000,7319413000,295500,295500,296000,295500,17
|
|
20240318,130900,7314384000,296000,295500,296000,295500,110
|
|
20240318,130800,7281842000,296000,295500,296000,295500,13
|
|
20240318,130700,7278000000,295500,296000,296000,295500,14
|
|
20240318,130600,7273857500,296000,295500,296000,295000,91
|
|
20240318,130500,7246944500,295000,295500,295500,295000,18
|
|
20240318,130400,7241628000,295500,295500,295500,295000,76
|
|
20240318,130300,7219172000,295000,295000,296000,295000,68
|
|
20240318,130200,7199061500,295000,295000,295500,295000,23
|
|
20240318,130100,7192271500,295500,296000,296000,295000,212
|
|
20240318,130000,7129624500,296000,295000,296000,295000,101
|
|
20240318,125900,7099777000,295000,295500,295500,295000,17
|
|
20240318,125800,7094756500,295000,295500,295500,295000,26
|
|
20240318,125700,7087085000,295500,295000,295500,295000,86
|
|
20240318,125600,7061675500,295500,296000,296000,295000,83
|
|
20240318,125500,7037149500,296000,296000,296000,295500,43
|
|
20240318,125400,7024438000,295500,295000,296000,295000,89
|
|
20240318,125300,6998116000,295000,295000,295000,295000,25
|
|
20240318,125200,6990741000,295000,295500,295500,295000,4
|
|
20240318,125100,6989560000,295000,294500,296000,294500,353
|
|
20240318,125000,6885384500,295000,295000,295000,294000,24
|
|
20240318,124900,6878317500,294500,295000,295000,294000,67
|
|
20240318,124800,6858563000,295000,294500,295000,294000,61
|
|
20240318,124700,6840594000,294500,295000,295500,294000,339
|
|
20240318,124600,6740701500,295000,295500,296000,295000,349
|
|
20240318,124500,6637596500,295500,295500,296000,295500,715
|
|
20240318,124400,6426294000,296000,296000,296000,295500,133
|
|
20240318,124300,6386927000,296000,296000,296000,295500,50
|
|
20240318,124200,6372146000,296000,295500,296000,295500,41
|
|
20240318,124100,6360023500,295500,296000,296000,295500,107
|
|
20240318,124000,6328398500,296000,295500,296000,295500,27
|
|
20240318,123900,6320408500,296000,296000,296000,295500,49
|
|
20240318,123800,6305905500,296000,296000,296000,295500,30
|
|
20240318,123700,6297027500,296000,295500,296000,295500,36
|
|
20240318,123600,6286373500,296000,296000,296000,295500,206
|
|
20240318,123500,6225398000,296000,296000,296000,295500,35
|
|
20240318,123400,6215041500,295500,295500,296000,295500,26
|
|
20240318,123300,6207353000,296000,296000,296000,295500,40
|
|
20240318,123200,6195523000,296000,295500,296000,295500,46
|
|
20240318,123100,6181919500,295500,295500,296000,295500,9
|
|
20240318,123000,6179256500,296000,295500,296000,295500,24
|
|
20240318,122900,6172153500,295500,296000,296500,295500,93
|
|
20240318,122800,6144628500,296000,295500,296000,295500,10
|
|
20240318,122700,6141671000,296000,296000,296000,295500,18
|
|
20240318,122600,6136343500,296000,296000,296000,295500,49
|
|
20240318,122500,6121860000,296000,295500,296000,295500,6
|
|
20240318,122400,6120085000,295500,296000,296000,295500,37
|
|
20240318,122300,6109135500,296000,296500,296500,296000,208
|
|
20240318,122200,6047552000,296500,296000,296500,296000,23
|
|
20240318,122100,6040738000,296000,296000,296500,296000,93
|
|
20240318,122000,6013205000,296000,296500,296500,296000,5
|
|
20240318,121900,6011724000,296500,296500,297000,296000,488
|
|
20240318,121800,5867024500,297000,297000,297000,296500,103
|
|
20240318,121700,5836468500,297000,297000,297000,296500,22
|
|
20240318,121600,5829937500,297000,297000,297000,296500,42
|
|
20240318,121500,5817466500,297000,297000,297000,296500,62
|
|
20240318,121400,5799056500,297000,297000,297000,296500,28
|
|
20240318,121300,5790741000,296500,297000,297000,296500,23
|
|
20240318,121200,5783916000,297000,296000,297000,296000,27
|
|
20240318,121100,5775900500,296500,296500,296500,296000,14
|
|
20240318,121000,5771751500,296500,296000,296500,296000,46
|
|
20240318,120900,5758123000,296000,296500,296500,296000,19
|
|
20240318,120800,5752492500,296500,297000,297000,296500,235
|
|
20240318,120700,5682803500,297000,297000,297000,296500,151
|
|
20240318,120600,5637960000,297000,296500,297000,296500,40
|
|
20240318,120500,5626083500,297000,297000,297000,296500,76
|
|
20240318,120400,5603515500,296500,296500,297000,296500,11
|
|
20240318,120300,5600252000,296500,296500,297000,296500,53
|
|
20240318,120200,5584520500,296500,296500,297000,296500,17
|
|
20240318,120100,5579479000,297000,296500,297000,296500,38
|
|
20240318,120000,5568209000,297500,296500,297500,296500,83
|
|
20240318,115900,5543550500,296500,296500,297500,296500,85
|
|
20240318,115800,5518303500,297000,297000,297500,297000,198
|
|
20240318,115700,5459472000,297000,296500,297500,296000,711
|
|
20240318,115600,5248475500,296500,296000,296500,295500,93
|
|
20240318,115500,5220945000,296000,295500,296000,295500,27
|
|
20240318,115400,5212954500,295500,296000,296000,295500,34
|
|
20240318,115300,5202892000,295500,295500,296000,295500,26
|
|
20240318,115200,5195208000,296000,296000,296500,296000,27
|
|
20240318,115100,5187213500,296500,295500,296500,295500,88
|
|
20240318,115000,5161159500,295500,296500,296500,295500,10
|
|
20240318,114900,5158198500,296500,296000,296500,296000,283
|
|
20240318,114800,5074409000,296000,296500,296500,296000,51
|
|
20240318,114700,5059292000,296500,295500,296500,295500,102
|
|
20240318,114600,5029092500,295500,295500,296000,295500,10
|
|
20240318,114500,5026135000,295500,295500,296000,295500,25
|
|
20240318,114400,5018737000,295500,295500,296000,295500,125
|
|
20240318,114300,4981756500,295500,295500,295500,295000,98
|
|
20240318,114200,4952799500,295500,295000,296000,295000,42
|
|
20240318,114100,4940379500,295000,296000,296500,295000,378
|
|
20240318,114000,4828503000,296000,296000,296500,295500,218
|
|
20240318,113900,4763991500,296500,296000,296500,296000,259
|
|
20240318,113800,4687305000,296500,296000,296500,296000,219
|
|
20240318,113700,4622465000,296000,295500,296000,295000,373
|
|
20240318,113600,4512208000,295000,295000,295500,294500,252
|
|
20240318,113500,4437848000,294500,294500,295000,294500,44
|
|
20240318,113400,4424876500,295000,295000,295000,294500,21
|
|
20240318,113300,4418683500,295000,295000,295000,294500,46
|
|
20240318,113200,4405118500,295000,295000,295000,294500,13
|
|
20240318,113100,4401285500,295000,294500,295000,294500,43
|
|
20240318,113000,4388613000,295000,294500,295000,294000,94
|
|
20240318,112900,4360926500,294500,294500,294500,294000,30
|
|
20240318,112800,4352096500,294000,294000,294000,294000,2
|
|
20240318,112700,4351508500,294000,294000,295000,294000,242
|
|
20240318,112600,4280211500,294000,294000,294000,294000,10
|
|
20240318,112500,4277271500,294500,294000,294500,294000,2
|
|
20240318,112400,4276683000,294500,295000,295000,294500,600
|
|
20240318,112300,4099957500,295000,294500,295000,294500,36
|
|
20240318,112200,4089345000,294500,295000,295000,294500,30
|
|
20240318,112100,4080499500,295000,295000,295000,294500,40
|
|
20240318,112000,4068707500,294500,295000,295000,294500,35
|
|
20240318,111900,4058389000,294500,295000,295000,294500,79
|
|
20240318,111800,4035096500,294500,294500,295000,294500,40
|
|
20240318,111700,4023305000,295000,294500,295000,294500,36
|
|
20240318,111600,4012692000,294500,294500,295000,294500,113
|
|
20240318,111500,3979386000,294500,294500,294500,294000,249
|
|
20240318,111400,3906057500,294500,294000,294500,294000,83
|
|
20240318,111300,3881618500,294500,294500,294500,294000,614
|
|
20240318,111200,3700798000,294500,294000,294500,294000,56
|
|
20240318,111100,3684313500,294500,294000,294500,294000,40
|
|
20240318,111000,3672544000,294000,294500,294500,294000,37
|
|
20240318,110900,3661659500,294500,294500,294500,294000,291
|
|
20240318,110800,3576033000,294000,294000,294500,294000,46
|
|
20240318,110700,3562501500,294500,294000,294500,294000,27
|
|
20240318,110600,3554559500,294500,294000,294500,293500,558
|
|
20240318,110500,3390460500,294000,293000,294000,293000,11
|
|
20240318,110400,3387233500,293000,294000,294000,293000,66
|
|
20240318,110300,3367855500,293500,293500,294000,293000,164
|
|
20240318,110200,3319685500,294000,293500,294000,293500,138
|
|
20240318,110100,3279173000,293500,292000,293500,292000,1169
|
|
20240318,110000,2936895500,292000,292000,292500,292000,25
|
|
20240318,105900,2929584500,292000,292000,292500,292000,15
|
|
20240318,105800,2925204000,292000,292000,292500,292000,64
|
|
20240318,105700,2906510500,292000,292000,292500,292000,42
|
|
20240318,105600,2894235000,292000,292000,292500,291500,90
|
|
20240318,105500,2867949500,291500,291000,292000,291000,10
|
|
20240318,105400,2865033500,291500,292000,292500,291500,148
|
|
20240318,105300,2821813500,292000,292000,292500,292000,66
|
|
20240318,105200,2802538500,292000,292000,292000,292000,46
|
|
20240318,105100,2789106500,292000,291500,292500,291500,174
|
|
20240318,105000,2738293500,291500,292000,292000,291500,397
|
|
20240318,104900,2622370000,292500,291500,292500,291500,521
|
|
20240318,104800,2470237500,291500,291500,292000,291000,331
|
|
20240318,104700,2373703000,291500,291500,292000,291500,21
|
|
20240318,104600,2367581000,291500,292000,292000,291500,95
|
|
20240318,104500,2339877500,292000,291500,292000,291500,398
|
|
20240318,104400,2223692000,292000,290500,292000,290000,937
|
|
20240318,104300,1950952000,290000,290500,290500,290000,17
|
|
20240318,104200,1946015000,290000,290500,290500,290000,9
|
|
20240318,104100,1943401000,290000,290000,290000,290000,1
|
|
20240318,104000,1943111000,290500,290000,290500,290000,7
|
|
20240318,103900,1941080000,290000,290000,290000,290000,4
|
|
20240318,103800,1939920000,290500,290000,290500,290000,30
|
|
20240318,103700,1931219500,290000,290500,291000,290000,84
|
|
20240318,103600,1906819000,290500,291000,291000,290500,230
|
|
20240318,103500,1839997000,291000,291000,291000,290500,31
|
|
20240318,103400,1830981000,291000,290500,291000,290500,24
|
|
20240318,103300,1823999500,291000,290500,291000,290500,24
|
|
20240318,103200,1817019000,290500,290500,290500,290500,8
|
|
20240318,103100,1814695000,290500,291000,291000,290500,14
|
|
20240318,103000,1810627500,290500,291000,291000,290500,34
|
|
20240318,102900,1800749000,291000,290500,291000,290500,30
|
|
20240318,102800,1792021500,290500,291000,291000,290500,23
|
|
20240318,102700,1785332500,290500,290500,291000,290500,21
|
|
20240318,102600,1779226000,290500,291000,291000,290500,2
|
|
20240318,102500,1778644500,290500,290500,291000,290500,4
|
|
20240318,102400,1777482000,290500,290500,291000,290500,106
|
|
20240318,102300,1746639500,290500,290500,290500,290500,17
|
|
20240318,102200,1741701000,290500,290500,291000,290500,23
|
|
20240318,102100,1735019000,290500,291000,291500,290500,385
|
|
20240318,102000,1623104000,291000,291000,291500,291000,5
|
|
20240318,101900,1621648500,291000,291000,291000,291000,31
|
|
20240318,101800,1612627500,291500,291000,291500,291000,109
|
|
20240318,101700,1580908000,290500,290500,291000,290500,20
|
|
20240318,101600,1575097000,290500,290500,290500,290500,93
|
|
20240318,101500,1548080500,291000,291000,291000,290500,4
|
|
20240318,101400,1546917000,290500,290000,290500,290000,99
|
|
20240318,101300,1518158500,290500,290000,290500,290000,21
|
|
20240318,101200,1512058500,290000,290000,290500,290000,14
|
|
20240318,101100,1507998000,290000,290000,290000,290000,31
|
|
20240318,101000,1499008000,290000,289500,290500,289500,174
|
|
20240318,100900,1448556500,289500,289500,289500,289000,139
|
|
20240318,100800,1408346500,290000,290000,290000,289500,49
|
|
20240318,100700,1394137000,290500,289500,290500,289500,146
|
|
20240318,100600,1351730500,290000,289500,290000,289500,79
|
|
20240318,100500,1328859000,290000,289500,290000,289500,125
|
|
20240318,100400,1292610500,289500,289500,290000,289500,107
|
|
20240318,100300,1261584000,289500,290000,290000,289000,178
|
|
20240318,100200,1210002000,290000,290000,290000,289500,63
|
|
20240318,100100,1191734000,290000,289500,290000,289500,82
|
|
20240318,100000,1167994000,290500,289500,290500,289500,71
|
|
20240318,095900,1147420000,289000,291000,291500,289000,59
|
|
20240318,095800,1130334500,290000,289000,292000,289000,557
|
|
20240318,095700,968322500,289500,289500,289500,289500,11
|
|
20240318,095600,965138000,289000,288500,289500,288500,50
|
|
20240318,095500,950666000,288500,288500,289500,288500,12
|
|
20240318,095400,947200000,288500,289500,289500,288500,71
|
|
20240318,095300,926650000,289500,289000,290000,289000,298
|
|
20240318,095200,840360500,289000,289000,289000,288500,16
|
|
20240318,095100,835738000,289000,288500,289000,288500,2
|
|
20240318,095000,835160500,289000,289000,289000,289000,2
|
|
20240318,094900,834582500,289000,289000,289000,289000,3
|
|
20240318,094800,833715500,289000,288500,289000,288500,99
|
|
20240318,094700,805105500,289000,288500,289000,288500,136
|
|
20240318,094600,765823500,288500,288000,288500,287500,87
|
|
20240318,094500,740730000,287500,288000,288000,287500,4
|
|
20240318,094400,739578500,287500,287500,287500,287500,11
|
|
20240318,094300,736416000,288000,287500,288000,287500,41
|
|
20240318,094200,724615000,287500,287000,287500,287000,27
|
|
20240318,094100,716855000,287500,287500,287500,287500,12
|
|
20240318,094000,713405000,287000,287500,287500,287000,6
|
|
20240318,093900,711681500,287500,287000,287500,287000,24
|
|
20240318,093800,704792500,287000,287000,287500,287000,21
|
|
20240318,093700,698765000,287000,287500,287500,287000,305
|
|
20240318,093600,611083500,287500,287500,287500,287500,21
|
|
20240318,093500,605046000,288000,287500,288000,287500,42
|
|
20240318,093400,592959000,287500,288000,288000,287500,108
|
|
20240318,093300,561862000,288000,288000,288000,288000,2
|
|
20240318,093200,561286000,288000,288000,288000,288000,1
|
|
20240318,093100,560998000,288000,288000,288000,288000,2
|
|
20240318,093000,560422000,288000,288000,288500,288000,13
|
|
20240318,092900,556674500,288000,288000,288000,288000,14
|
|
20240318,092800,552642500,288500,288000,288500,288000,17
|
|
20240318,092700,547742500,288000,288000,288000,288000,14
|
|
20240318,092600,543710500,288000,288000,288000,288000,92
|
|
20240318,092500,517214500,288000,288000,288000,288000,1
|
|
20240318,092400,516926500,288500,288000,288500,288000,6
|
|
20240318,092300,515198000,288000,287500,288000,287500,28
|
|
20240318,092200,507140000,287500,287500,288000,287500,19
|
|
20240318,092100,501674500,287500,287500,288000,287500,42
|
|
20240318,092000,489582000,287500,287500,288000,287500,41
|
|
20240318,091900,477779500,287500,287500,288000,287500,99
|
|
20240318,091800,449312000,287000,287500,287500,287000,22
|
|
20240318,091700,442997000,287000,287000,287500,287000,71
|
|
20240318,091600,422619500,287500,287000,287500,287000,21
|
|
20240318,091500,416591000,287000,287000,287500,287000,55
|
|
20240318,091400,400795000,287000,288000,288000,287000,361
|
|
20240318,091300,297016000,287500,288000,288000,287500,121
|
|
20240318,091200,262226500,287500,288000,288000,287500,15
|
|
20240318,091100,257911500,288000,287500,288000,287500,41
|
|
20240318,091000,246108000,288000,288000,288000,287500,178
|
|
20240318,090900,194925000,288000,288000,288000,288000,40
|
|
20240318,090800,183405000,288000,288000,288500,288000,17
|
|
20240318,090700,178507500,288000,288000,288000,288000,44
|
|
20240318,090600,165835500,288500,290000,290000,288000,117
|
|
20240318,090500,132016000,289500,289500,289500,289500,3
|
|
20240318,090400,131147500,289500,290000,290000,289500,21
|
|
20240318,090300,125065000,289500,290000,290000,289500,37
|
|
20240318,090200,114337500,290000,290000,290000,290000,12
|
|
20240318,090100,110857500,289000,290000,290000,289000,80
|
|
20240318,090000,87667500,290500,290500,291000,290000,299
|