667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200400,795603150,34100,34100,34100,34100,334
|
|
20240318,200300,795603150,34100,34100,34100,34100,0
|
|
20240318,200200,795603150,34100,34100,34100,34100,0
|
|
20240318,200100,795603150,34100,34100,34100,34100,0
|
|
20240318,200000,795603150,34100,34100,34100,34100,0
|
|
20240318,195900,795603150,34100,34100,34100,34100,0
|
|
20240318,195800,795603150,34100,34100,34100,34100,0
|
|
20240318,195700,795603150,34100,34100,34100,34100,0
|
|
20240318,195600,795603150,34100,34100,34100,34100,0
|
|
20240318,195500,795603150,34100,34100,34100,34100,0
|
|
20240318,195400,795603150,34100,34100,34100,34100,0
|
|
20240318,195300,795603150,34100,34100,34100,34100,0
|
|
20240318,195200,795603150,34100,34100,34100,34100,0
|
|
20240318,195100,795603150,34100,34100,34100,34100,0
|
|
20240318,195000,795603150,34100,34100,34100,34100,0
|
|
20240318,194900,795603150,34100,34100,34100,34100,0
|
|
20240318,194800,795603150,34100,34100,34100,34100,0
|
|
20240318,194700,795603150,34100,34100,34100,34100,0
|
|
20240318,194600,795603150,34100,34100,34100,34100,0
|
|
20240318,194500,795603150,34100,34100,34100,34100,0
|
|
20240318,194400,795603150,34100,34100,34100,34100,0
|
|
20240318,194300,795603150,34100,34100,34100,34100,0
|
|
20240318,194200,795603150,34100,34100,34100,34100,0
|
|
20240318,194100,795603150,34100,34100,34100,34100,0
|
|
20240318,194000,795603150,34100,34100,34100,34100,0
|
|
20240318,193900,795603150,34100,34100,34100,34100,0
|
|
20240318,193800,795603150,34100,34100,34100,34100,0
|
|
20240318,193700,795603150,34100,34100,34100,34100,0
|
|
20240318,193600,795603150,34100,34100,34100,34100,0
|
|
20240318,193500,795603150,34100,34100,34100,34100,0
|
|
20240318,193400,795603150,34100,34100,34100,34100,334
|
|
20240318,193300,795603150,34100,34100,34100,34100,0
|
|
20240318,193200,795603150,34100,34100,34100,34100,0
|
|
20240318,193100,795603150,34100,34100,34100,34100,0
|
|
20240318,193000,795603150,34100,34100,34100,34100,0
|
|
20240318,192900,795603150,34100,34100,34100,34100,0
|
|
20240318,192800,795603150,34100,34100,34100,34100,0
|
|
20240318,192700,795603150,34100,34100,34100,34100,0
|
|
20240318,192600,795603150,34100,34100,34100,34100,0
|
|
20240318,192500,795603150,34100,34100,34100,34100,0
|
|
20240318,192400,795603150,34100,34100,34100,34100,0
|
|
20240318,192300,795603150,34100,34100,34100,34100,0
|
|
20240318,192200,795603150,34100,34100,34100,34100,0
|
|
20240318,192100,795603150,34100,34100,34100,34100,0
|
|
20240318,192000,795603150,34100,34100,34100,34100,0
|
|
20240318,191900,795603150,34100,34100,34100,34100,0
|
|
20240318,191800,795603150,34100,34100,34100,34100,0
|
|
20240318,191700,795603150,34100,34100,34100,34100,0
|
|
20240318,191600,795603150,34100,34100,34100,34100,0
|
|
20240318,191500,795603150,34100,34100,34100,34100,0
|
|
20240318,191400,795603150,34100,34100,34100,34100,0
|
|
20240318,191300,795603150,34100,34100,34100,34100,0
|
|
20240318,191200,795603150,34100,34100,34100,34100,0
|
|
20240318,191100,795603150,34100,34100,34100,34100,0
|
|
20240318,191000,795603150,34100,34100,34100,34100,0
|
|
20240318,190900,795603150,34100,34100,34100,34100,0
|
|
20240318,190800,795603150,34100,34100,34100,34100,0
|
|
20240318,190700,795603150,34100,34100,34100,34100,0
|
|
20240318,190600,795603150,34100,34100,34100,34100,0
|
|
20240318,190500,795603150,34100,34100,34100,34100,0
|
|
20240318,190400,795603150,34100,34100,34100,34100,334
|
|
20240318,190300,795603150,34100,34100,34100,34100,0
|
|
20240318,190200,795603150,34100,34100,34100,34100,0
|
|
20240318,190100,795603150,34100,34100,34100,34100,0
|
|
20240318,190000,795603150,34100,34100,34100,34100,0
|
|
20240318,185900,795603150,34100,34100,34100,34100,0
|
|
20240318,185800,795603150,34100,34100,34100,34100,0
|
|
20240318,185700,795603150,34100,34100,34100,34100,0
|
|
20240318,185600,795603150,34100,34100,34100,34100,0
|
|
20240318,185500,795603150,34100,34100,34100,34100,0
|
|
20240318,185400,795603150,34100,34100,34100,34100,0
|
|
20240318,185300,795603150,34100,34100,34100,34100,0
|
|
20240318,185200,795603150,34100,34100,34100,34100,0
|
|
20240318,185100,795603150,34100,34100,34100,34100,0
|
|
20240318,185000,795603150,34100,34100,34100,34100,0
|
|
20240318,184900,795603150,34100,34100,34100,34100,0
|
|
20240318,184800,795603150,34100,34100,34100,34100,0
|
|
20240318,184700,795603150,34100,34100,34100,34100,0
|
|
20240318,184600,795603150,34100,34100,34100,34100,0
|
|
20240318,184500,795603150,34100,34100,34100,34100,0
|
|
20240318,184400,795603150,34100,34100,34100,34100,0
|
|
20240318,184300,795603150,34100,34100,34100,34100,0
|
|
20240318,184200,795603150,34100,34100,34100,34100,0
|
|
20240318,184100,795603150,34100,34100,34100,34100,0
|
|
20240318,184000,795603150,34100,34100,34100,34100,0
|
|
20240318,183900,795603150,34100,34100,34100,34100,0
|
|
20240318,183800,795603150,34100,34100,34100,34100,0
|
|
20240318,183700,795603150,34100,34100,34100,34100,0
|
|
20240318,183600,795603150,34100,34100,34100,34100,0
|
|
20240318,183500,795603150,34100,34100,34100,34100,0
|
|
20240318,183400,795603150,34100,34100,34100,34100,334
|
|
20240318,183300,795603150,34100,34100,34100,34100,0
|
|
20240318,183200,795603150,34100,34100,34100,34100,0
|
|
20240318,183100,795603150,34100,34100,34100,34100,0
|
|
20240318,183000,795603150,34100,34100,34100,34100,0
|
|
20240318,182900,795603150,34100,34100,34100,34100,0
|
|
20240318,182800,795603150,34100,34100,34100,34100,0
|
|
20240318,182700,795603150,34100,34100,34100,34100,0
|
|
20240318,182600,795603150,34100,34100,34100,34100,0
|
|
20240318,182500,795603150,34100,34100,34100,34100,0
|
|
20240318,182400,795603150,34100,34100,34100,34100,0
|
|
20240318,182300,795603150,34100,34100,34100,34100,0
|
|
20240318,182200,795603150,34100,34100,34100,34100,0
|
|
20240318,182100,795603150,34100,34100,34100,34100,0
|
|
20240318,182000,795603150,34100,34100,34100,34100,0
|
|
20240318,181900,795603150,34100,34100,34100,34100,0
|
|
20240318,181800,795603150,34100,34100,34100,34100,0
|
|
20240318,181700,795603150,34100,34100,34100,34100,0
|
|
20240318,181600,795603150,34100,34100,34100,34100,0
|
|
20240318,181500,795603150,34100,34100,34100,34100,0
|
|
20240318,181400,795603150,34100,34100,34100,34100,0
|
|
20240318,181300,795603150,34100,34100,34100,34100,0
|
|
20240318,181200,795603150,34100,34100,34100,34100,0
|
|
20240318,181100,795603150,34100,34100,34100,34100,0
|
|
20240318,181000,795603150,34100,34100,34100,34100,0
|
|
20240318,180900,795603150,34100,34100,34100,34100,0
|
|
20240318,180800,795603150,34100,34100,34100,34100,0
|
|
20240318,180700,795603150,34100,34100,34100,34100,0
|
|
20240318,180600,795603150,34100,34100,34100,34100,0
|
|
20240318,180500,795603150,34100,34100,34100,34100,0
|
|
20240318,180400,795603150,34100,34100,34100,34100,334
|
|
20240318,180300,795603150,34100,34100,34100,34100,0
|
|
20240318,180200,795603150,34100,34100,34100,34100,0
|
|
20240318,180100,795603150,34100,34100,34100,34100,0
|
|
20240318,180000,795603150,34100,34100,34100,34100,0
|
|
20240318,175900,795603150,34100,34100,34100,34100,0
|
|
20240318,175800,795603150,34100,34100,34100,34100,0
|
|
20240318,175700,795603150,34100,34100,34100,34100,0
|
|
20240318,175600,795603150,34100,34100,34100,34100,0
|
|
20240318,175500,795603150,34100,34100,34100,34100,0
|
|
20240318,175400,795603150,34100,34100,34100,34100,0
|
|
20240318,175300,795603150,34100,34100,34100,34100,0
|
|
20240318,175200,795603150,34100,34100,34100,34100,0
|
|
20240318,175100,795603150,34100,34100,34100,34100,0
|
|
20240318,175000,795603150,34100,34100,34100,34100,0
|
|
20240318,174900,795603150,34100,34100,34100,34100,0
|
|
20240318,174800,795603150,34100,34100,34100,34100,0
|
|
20240318,174700,795603150,34100,34100,34100,34100,0
|
|
20240318,174600,795603150,34100,34100,34100,34100,0
|
|
20240318,174500,795603150,34100,34100,34100,34100,0
|
|
20240318,174400,795603150,34100,34100,34100,34100,0
|
|
20240318,174300,795603150,34100,34100,34100,34100,0
|
|
20240318,174200,795603150,34100,34100,34100,34100,0
|
|
20240318,174100,795603150,34100,34100,34100,34100,0
|
|
20240318,174000,795603150,34100,34100,34100,34100,0
|
|
20240318,173900,795603150,34100,34100,34100,34100,0
|
|
20240318,173800,795603150,34100,34100,34100,34100,0
|
|
20240318,173700,795603150,34100,34100,34100,34100,0
|
|
20240318,173600,795603150,34100,34100,34100,34100,0
|
|
20240318,173500,795603150,34100,34100,34100,34100,0
|
|
20240318,173400,795603150,34100,34100,34100,34100,334
|
|
20240318,173300,795603150,34100,34100,34100,34100,0
|
|
20240318,173200,795603150,34100,34100,34100,34100,0
|
|
20240318,173100,795603150,34100,34100,34100,34100,0
|
|
20240318,173000,795603150,34100,34100,34100,34100,0
|
|
20240318,172900,795603150,34100,34100,34100,34100,0
|
|
20240318,172800,795603150,34100,34100,34100,34100,0
|
|
20240318,172700,795603150,34100,34100,34100,34100,0
|
|
20240318,172600,795603150,34100,34100,34100,34100,0
|
|
20240318,172500,795603150,34100,34100,34100,34100,0
|
|
20240318,172400,795603150,34100,34100,34100,34100,0
|
|
20240318,172300,795603150,34100,34100,34100,34100,0
|
|
20240318,172200,795603150,34100,34100,34100,34100,0
|
|
20240318,172100,795603150,34100,34100,34100,34100,0
|
|
20240318,172000,795603150,34100,34100,34100,34100,0
|
|
20240318,171900,795603150,34100,34100,34100,34100,0
|
|
20240318,171800,795603150,34100,34100,34100,34100,0
|
|
20240318,171700,795603150,34100,34100,34100,34100,0
|
|
20240318,171600,795603150,34100,34100,34100,34100,0
|
|
20240318,171500,795603150,34100,34100,34100,34100,0
|
|
20240318,171400,795603150,34100,34100,34100,34100,0
|
|
20240318,171300,795603150,34100,34100,34100,34100,0
|
|
20240318,171200,795603150,34100,34100,34100,34100,0
|
|
20240318,171100,795603150,34100,34100,34100,34100,0
|
|
20240318,171000,795603150,34100,34100,34100,34100,0
|
|
20240318,170900,795603150,34100,34100,34100,34100,0
|
|
20240318,170800,795603150,34100,34100,34100,34100,0
|
|
20240318,170700,795603150,34100,34100,34100,34100,0
|
|
20240318,170600,795603150,34100,34100,34100,34100,0
|
|
20240318,170500,795603150,34100,34100,34100,34100,0
|
|
20240318,170400,795603150,34100,34100,34100,34100,334
|
|
20240318,170300,795603150,34100,34100,34100,34100,0
|
|
20240318,170200,795603150,34100,34100,34100,34100,0
|
|
20240318,170100,795603150,34100,34100,34100,34100,0
|
|
20240318,170000,795603150,34100,34100,34100,34100,0
|
|
20240318,165900,795603150,34100,34100,34100,34100,0
|
|
20240318,165800,795603150,34100,34100,34100,34100,0
|
|
20240318,165700,795603150,34100,34100,34100,34100,0
|
|
20240318,165600,795603150,34100,34100,34100,34100,0
|
|
20240318,165500,795603150,34100,34100,34100,34100,0
|
|
20240318,165400,795603150,34100,34100,34100,34100,0
|
|
20240318,165300,795603150,34100,34100,34100,34100,0
|
|
20240318,165200,795603150,34100,34100,34100,34100,0
|
|
20240318,165100,795603150,34100,34100,34100,34100,0
|
|
20240318,165000,795603150,34100,34100,34100,34100,0
|
|
20240318,164900,795603150,34100,34100,34100,34100,0
|
|
20240318,164800,795603150,34100,34100,34100,34100,0
|
|
20240318,164700,795603150,34100,34100,34100,34100,0
|
|
20240318,164600,795603150,34100,34100,34100,34100,0
|
|
20240318,164500,795603150,34100,34100,34100,34100,0
|
|
20240318,164400,795603150,34100,34100,34100,34100,0
|
|
20240318,164300,795603150,34100,34100,34100,34100,0
|
|
20240318,164200,795603150,34100,34100,34100,34100,0
|
|
20240318,164100,795603150,34100,34100,34100,34100,0
|
|
20240318,164000,795603150,34100,34100,34100,34100,0
|
|
20240318,163900,795603150,34100,34100,34100,34100,0
|
|
20240318,163800,795603150,34100,34100,34100,34100,0
|
|
20240318,163700,795603150,34100,34100,34100,34100,0
|
|
20240318,163600,795603150,34100,34100,34100,34100,0
|
|
20240318,163500,795603150,34100,34100,34100,34100,0
|
|
20240318,163400,795603150,34100,34100,34100,34100,334
|
|
20240318,163300,795603150,34100,34100,34100,34100,0
|
|
20240318,163200,795603150,34100,34100,34100,34100,0
|
|
20240318,163100,795603150,34100,34100,34100,34100,0
|
|
20240318,163000,795603150,34100,34100,34100,34100,0
|
|
20240318,162900,795603150,34100,34100,34100,34100,0
|
|
20240318,162800,795603150,34100,34100,34100,34100,0
|
|
20240318,162700,795603150,34100,34100,34100,34100,0
|
|
20240318,162600,795603150,34100,34100,34100,34100,0
|
|
20240318,162500,795603150,34100,34100,34100,34100,0
|
|
20240318,162400,795603150,34100,34100,34100,34100,0
|
|
20240318,162300,795603150,34100,34100,34100,34100,0
|
|
20240318,162200,795603150,34100,34100,34100,34100,0
|
|
20240318,162100,795603150,34100,34100,34100,34100,0
|
|
20240318,162000,795603150,34100,34100,34100,34100,0
|
|
20240318,161900,795603150,34100,34100,34100,34100,0
|
|
20240318,161800,795603150,34100,34100,34100,34100,0
|
|
20240318,161700,795603150,34100,34100,34100,34100,0
|
|
20240318,161600,795603150,34100,34100,34100,34100,0
|
|
20240318,161500,795603150,34100,34100,34100,34100,0
|
|
20240318,161400,795603150,34100,34100,34100,34100,0
|
|
20240318,161300,795603150,34100,34100,34100,34100,0
|
|
20240318,161200,795603150,34100,34100,34100,34100,0
|
|
20240318,161100,795603150,34100,34100,34100,34100,0
|
|
20240318,161000,795603150,34100,34100,34100,34100,0
|
|
20240318,160900,795603150,34100,34100,34100,34100,0
|
|
20240318,160800,795603150,34100,34100,34100,34100,0
|
|
20240318,160700,795603150,34100,34100,34100,34100,0
|
|
20240318,160600,795603150,34100,34100,34100,34100,0
|
|
20240318,160500,795603150,34100,34100,34100,34100,0
|
|
20240318,160400,795603150,34100,34100,34100,34100,334
|
|
20240318,160300,795603150,34100,34100,34100,34100,0
|
|
20240318,160200,795603150,34100,34100,34100,34100,0
|
|
20240318,160100,795603150,34100,34100,34100,34100,0
|
|
20240318,160000,795603150,34100,34100,34100,34100,0
|
|
20240318,155900,795603150,34100,34100,34100,34100,0
|
|
20240318,155800,795603150,34100,34100,34100,34100,0
|
|
20240318,155700,795603150,34100,34100,34100,34100,0
|
|
20240318,155600,795603150,34100,34100,34100,34100,0
|
|
20240318,155500,795603150,34100,34100,34100,34100,0
|
|
20240318,155400,795603150,34100,34100,34100,34100,0
|
|
20240318,155300,795603150,34100,34100,34100,34100,0
|
|
20240318,155200,795603150,34100,34100,34100,34100,0
|
|
20240318,155100,795603150,34100,34100,34100,34100,0
|
|
20240318,155000,795603150,34100,34100,34100,34100,0
|
|
20240318,154900,795603150,34100,34100,34100,34100,0
|
|
20240318,154800,795603150,34100,34100,34100,34100,0
|
|
20240318,154700,795603150,34100,34100,34100,34100,0
|
|
20240318,154600,795603150,34100,34100,34100,34100,0
|
|
20240318,154500,795603150,34100,34100,34100,34100,0
|
|
20240318,154400,795603150,34100,34100,34100,34100,0
|
|
20240318,154300,795603150,34100,34100,34100,34100,0
|
|
20240318,154200,795603150,34100,34100,34100,34100,0
|
|
20240318,154100,795603150,34100,34100,34100,34100,0
|
|
20240318,154000,795603150,34100,34100,34100,34100,0
|
|
20240318,153900,795603150,34100,34100,34100,34100,0
|
|
20240318,153800,795603150,34100,34100,34100,34100,0
|
|
20240318,153700,795603150,34100,34100,34100,34100,0
|
|
20240318,153600,795603150,34100,34100,34100,34100,0
|
|
20240318,153500,795603150,34100,34100,34100,34100,0
|
|
20240318,153400,795603150,34100,34100,34100,34100,334
|
|
20240318,153300,795603150,34100,34100,34100,34100,0
|
|
20240318,153200,795603150,34100,34100,34100,34100,0
|
|
20240318,153100,795603150,34100,34100,34100,34100,0
|
|
20240318,153000,795603150,34100,34100,34100,34100,334
|
|
20240318,152900,784213750,33950,33950,33950,33950,0
|
|
20240318,152800,784213750,33950,33950,33950,33950,0
|
|
20240318,152700,784213750,33950,33950,33950,33950,0
|
|
20240318,152600,784213750,33950,33950,33950,33950,0
|
|
20240318,152500,784213750,33950,33950,33950,33950,0
|
|
20240318,152400,784213750,33950,33950,33950,33950,0
|
|
20240318,152300,784213750,33950,33950,33950,33950,0
|
|
20240318,152200,784213750,33950,33950,33950,33950,0
|
|
20240318,152100,784213750,33950,33950,33950,33950,0
|
|
20240318,152000,784213750,33950,33950,33950,33950,0
|
|
20240318,151900,784213750,33950,33900,34100,33900,133
|
|
20240318,151800,779697550,33900,34050,34050,33900,299
|
|
20240318,151700,769521400,33950,33950,33950,33950,3
|
|
20240318,151600,769419550,33950,33950,33950,33950,5
|
|
20240318,151500,769249800,33950,33950,34050,33950,145
|
|
20240318,151400,764321450,33900,33900,33900,33900,280
|
|
20240318,151300,754829450,33900,33950,33950,33900,395
|
|
20240318,151200,741419400,33950,33950,33950,33950,6
|
|
20240318,151100,741215700,33950,33950,33950,33950,4
|
|
20240318,151000,741079900,33950,34000,34000,33950,117
|
|
20240318,150900,737102100,34000,34000,34000,34000,8
|
|
20240318,150800,736830100,34000,34000,34000,34000,4
|
|
20240318,150700,736694100,34000,34000,34000,34000,7
|
|
20240318,150600,736456100,34000,34000,34000,34000,32
|
|
20240318,150500,735368100,34000,34000,34000,34000,7
|
|
20240318,150400,735130100,34000,34000,34000,34000,6
|
|
20240318,150300,734926100,34000,34000,34000,34000,4
|
|
20240318,150200,734790100,34000,34000,34000,34000,24
|
|
20240318,150100,733974100,34000,34000,34000,34000,4
|
|
20240318,150000,733838100,34050,34100,34100,34000,24
|
|
20240318,145900,733020650,34100,34000,34100,34000,14
|
|
20240318,145800,732543650,34000,34000,34000,34000,61
|
|
20240318,145700,730469650,33950,33950,33950,33950,4
|
|
20240318,145600,730333850,34000,34000,34000,34000,189
|
|
20240318,145500,723907850,34000,34000,34000,34000,3
|
|
20240318,145400,723805850,34000,34000,34000,34000,4
|
|
20240318,145300,723669850,34000,34000,34050,34000,46
|
|
20240318,145200,722105800,34000,34000,34000,34000,4
|
|
20240318,145100,721969800,34000,34000,34000,34000,4
|
|
20240318,145000,721833800,34000,34050,34050,34000,17
|
|
20240318,144900,721255150,34000,34000,34000,34000,3
|
|
20240318,144800,721153150,34100,34100,34100,34100,0
|
|
20240318,144700,721153150,34100,34000,34100,34000,20
|
|
20240318,144600,720471450,34000,34000,34000,34000,0
|
|
20240318,144500,720471450,34000,34050,34050,34000,41
|
|
20240318,144400,719076900,34050,34050,34100,34050,18
|
|
20240318,144300,718463400,34050,34050,34050,34050,13
|
|
20240318,144200,718020750,34050,34050,34050,34050,2
|
|
20240318,144100,717952650,34000,34000,34000,34000,3
|
|
20240318,144000,717850650,34000,34000,34000,34000,0
|
|
20240318,143900,717850650,34000,34000,34000,34000,0
|
|
20240318,143800,717850650,34000,34100,34100,34000,8
|
|
20240318,143700,717578350,34100,34100,34100,34100,3
|
|
20240318,143600,717476050,34000,34000,34000,34000,4
|
|
20240318,143500,717340050,34000,34000,34000,34000,0
|
|
20240318,143400,717340050,34000,34000,34000,34000,3
|
|
20240318,143300,717238050,34000,34000,34000,34000,0
|
|
20240318,143200,717238050,34000,34000,34000,34000,33
|
|
20240318,143100,716116050,34000,34000,34000,34000,0
|
|
20240318,143000,716116050,34000,34050,34050,34000,15
|
|
20240318,142900,715605450,34050,34050,34050,34050,4
|
|
20240318,142800,715469250,34100,34050,34100,34050,6
|
|
20240318,142700,715264700,34050,34050,34050,34050,13
|
|
20240318,142600,714822050,34050,34050,34050,34050,49
|
|
20240318,142500,713153600,34050,34050,34050,34050,2
|
|
20240318,142400,713085500,34050,34050,34050,34050,3
|
|
20240318,142300,712983350,34100,34100,34100,34100,50
|
|
20240318,142200,711278350,34100,34100,34100,34100,7
|
|
20240318,142100,711039650,34050,34050,34050,34050,26
|
|
20240318,142000,710154350,34050,34100,34100,34050,107
|
|
20240318,141900,706507950,34050,34050,34050,34050,200
|
|
20240318,141800,699697950,34100,34100,34100,34100,12
|
|
20240318,141700,699288750,34050,34050,34050,34050,0
|
|
20240318,141600,699288750,34050,34050,34050,34050,3
|
|
20240318,141500,699186600,34100,34100,34100,34100,13
|
|
20240318,141400,698743300,34100,34100,34100,34100,1
|
|
20240318,141300,698709200,34100,34100,34100,34100,4
|
|
20240318,141200,698572800,34100,34100,34100,34100,12
|
|
20240318,141100,698163600,34100,34100,34100,34100,12
|
|
20240318,141000,697754400,34100,34100,34100,34100,5
|
|
20240318,140900,697583900,34050,34100,34100,34050,33
|
|
20240318,140800,696459050,34100,34100,34100,34100,100
|
|
20240318,140700,693049050,34200,34200,34200,34200,12
|
|
20240318,140600,692638650,34100,34100,34100,34100,0
|
|
20240318,140500,692638650,34100,34150,34150,34100,106
|
|
20240318,140400,689023300,34150,34150,34150,34150,204
|
|
20240318,140300,682056700,34150,34150,34150,34150,60
|
|
20240318,140200,680007700,34150,34150,34150,34150,4
|
|
20240318,140100,679871100,34200,34200,34200,34200,18
|
|
20240318,140000,679255500,34150,34150,34150,34150,0
|
|
20240318,135900,679255500,34150,34150,34150,34150,31
|
|
20240318,135800,678196850,34150,34150,34150,34150,18
|
|
20240318,135700,677582150,34100,34100,34100,34100,0
|
|
20240318,135600,677582150,34100,34100,34100,34100,3
|
|
20240318,135500,677479850,34150,34150,34150,34150,12
|
|
20240318,135400,677070050,34150,34150,34150,34150,27
|
|
20240318,135300,676148000,34150,34100,34150,34100,94
|
|
20240318,135200,672938400,34100,34100,34100,34100,6
|
|
20240318,135100,672733800,34100,34100,34100,34100,0
|
|
20240318,135000,672733800,34100,34150,34150,34100,20
|
|
20240318,134900,672051750,34100,34100,34100,34100,0
|
|
20240318,134800,672051750,34100,34100,34100,34100,3
|
|
20240318,134700,671949450,34100,34100,34100,34100,0
|
|
20240318,134600,671949450,34100,34100,34100,34100,2
|
|
20240318,134500,671881250,34100,34100,34100,34100,98
|
|
20240318,134400,668539450,34200,34150,34200,34150,23
|
|
20240318,134300,667753000,34150,34200,34200,34150,21
|
|
20240318,134200,667035250,34200,34200,34200,34200,4
|
|
20240318,134100,666898450,34200,34200,34200,34200,0
|
|
20240318,134000,666898450,34200,34150,34200,34150,111
|
|
20240318,133900,663102300,34100,34100,34100,34100,0
|
|
20240318,133800,663102300,34100,34100,34100,34100,0
|
|
20240318,133700,663102300,34100,34200,34200,34100,504
|
|
20240318,133600,645915800,34150,34150,34150,34150,20
|
|
20240318,133500,645232800,34150,34150,34150,34150,60
|
|
20240318,133400,643183800,34150,34150,34150,34150,82
|
|
20240318,133300,640383500,34150,34150,34150,34150,405
|
|
20240318,133200,626552750,34150,34150,34150,34150,40
|
|
20240318,133100,625186750,34150,34150,34150,34150,0
|
|
20240318,133000,625186750,34150,34150,34150,34150,68
|
|
20240318,132900,622864550,34100,34100,34100,34100,3
|
|
20240318,132800,622762250,34100,34100,34100,34100,38
|
|
20240318,132700,621466450,34150,34150,34150,34100,79
|
|
20240318,132600,618771650,34150,34150,34150,34150,78
|
|
20240318,132500,616107950,34150,34150,34150,34150,0
|
|
20240318,132400,616107950,34150,34150,34150,34150,91
|
|
20240318,132300,613000300,34100,34100,34100,34100,10
|
|
20240318,132200,612659300,34100,34100,34100,34100,153
|
|
20240318,132100,607442000,34100,34100,34100,34100,0
|
|
20240318,132000,607442000,34100,34100,34150,34050,509
|
|
20240318,131900,590085150,34100,34100,34100,34100,4
|
|
20240318,131800,589948750,34100,34100,34100,34100,84
|
|
20240318,131700,587084350,34050,34050,34050,34050,6
|
|
20240318,131600,586880050,34050,34050,34050,34050,7
|
|
20240318,131500,586641700,34100,34150,34150,34100,76
|
|
20240318,131400,584049850,34100,34100,34100,34100,0
|
|
20240318,131300,584049850,34100,34100,34100,34100,70
|
|
20240318,131200,581662850,34100,34100,34100,34100,48
|
|
20240318,131100,580026050,34050,34050,34050,34050,2
|
|
20240318,131000,579957950,33950,33950,34050,33950,753
|
|
20240318,130900,554357500,34000,34000,34000,33950,246
|
|
20240318,130800,545995500,33950,34000,34000,33950,98
|
|
20240318,130700,542667150,34000,34000,34000,34000,291
|
|
20240318,130600,532773150,34000,34000,34000,34000,0
|
|
20240318,130500,532773150,34000,34000,34000,34000,1
|
|
20240318,130400,532739150,34000,34000,34000,34000,15
|
|
20240318,130300,532229150,34000,34000,34000,34000,8
|
|
20240318,130200,531957150,34000,33950,34000,33950,15
|
|
20240318,130100,531447300,33950,33950,33950,33950,17
|
|
20240318,130000,530870150,33950,33950,33950,33950,0
|
|
20240318,125900,530870150,33950,34000,34000,33950,17
|
|
20240318,125800,530292300,34000,34000,34000,34000,0
|
|
20240318,125700,530292300,34000,34000,34000,34000,8
|
|
20240318,125600,530020300,34000,34000,34000,34000,2
|
|
20240318,125500,529952300,34000,34000,34000,34000,0
|
|
20240318,125400,529952300,34000,34000,34000,34000,21
|
|
20240318,125300,529238300,33950,33950,33950,33950,50
|
|
20240318,125200,527540800,33950,34000,34000,33950,6
|
|
20240318,125100,527336850,34000,34000,34000,34000,221
|
|
20240318,125000,519822850,34050,34050,34050,34050,4
|
|
20240318,124900,519686650,34100,34100,34100,34100,4
|
|
20240318,124800,519550250,34100,34100,34100,34100,35
|
|
20240318,124700,518356750,34100,34100,34100,34100,0
|
|
20240318,124600,518356750,34100,34150,34150,34100,55
|
|
20240318,124500,516481200,34150,34150,34150,34150,14
|
|
20240318,124400,516003100,34100,34100,34100,34100,2
|
|
20240318,124300,515934900,34150,34050,34150,34050,134
|
|
20240318,124200,511367700,34050,34000,34050,34000,64
|
|
20240318,124100,509188900,34050,34000,34050,34000,8
|
|
20240318,124000,508916600,34000,34000,34000,34000,3
|
|
20240318,123900,508814600,34050,34050,34050,34050,62
|
|
20240318,123800,506703500,34000,34000,34000,34000,2
|
|
20240318,123700,506635500,34050,34050,34050,34050,5
|
|
20240318,123600,506465250,34050,34050,34050,34050,17
|
|
20240318,123500,505886400,34000,34000,34000,34000,3
|
|
20240318,123400,505784400,34050,34050,34050,34050,0
|
|
20240318,123300,505784400,34050,34000,34050,34000,18
|
|
20240318,123200,505171900,34000,34000,34000,34000,10
|
|
20240318,123100,504831900,33950,33950,33950,33950,0
|
|
20240318,123000,504831900,33950,34000,34000,33950,15
|
|
20240318,122900,504322050,33950,33950,33950,33950,0
|
|
20240318,122800,504322050,33950,33950,33950,33950,3
|
|
20240318,122700,504220200,33950,33950,33950,33950,0
|
|
20240318,122600,504220200,33950,33950,33950,33950,0
|
|
20240318,122500,504220200,33950,33950,33950,33950,0
|
|
20240318,122400,504220200,33950,33950,33950,33950,0
|
|
20240318,122300,504220200,33950,33950,33950,33950,1
|
|
20240318,122200,504186250,33900,33900,33900,33900,4
|
|
20240318,122100,504050650,33900,33900,33900,33900,3
|
|
20240318,122000,503948950,33900,33950,33950,33900,324
|
|
20240318,121900,492960900,34000,34000,34050,34000,47
|
|
20240318,121800,491362250,34000,34000,34000,34000,3
|
|
20240318,121700,491260250,34000,34000,34000,34000,0
|
|
20240318,121600,491260250,34000,34000,34000,34000,12
|
|
20240318,121500,490852250,34000,34000,34000,34000,0
|
|
20240318,121400,490852250,34000,34000,34050,34000,20
|
|
20240318,121300,490172200,34000,34000,34000,34000,13
|
|
20240318,121200,489730200,33950,34000,34000,33950,5
|
|
20240318,121100,489560350,34050,34050,34050,34050,0
|
|
20240318,121000,489560350,34050,34050,34050,34050,12
|
|
20240318,120900,489151750,33950,33950,33950,33950,0
|
|
20240318,120800,489151750,33950,33950,33950,33950,3
|
|
20240318,120700,489049900,34000,34000,34000,34000,25
|
|
20240318,120600,488199900,34000,34000,34000,34000,16
|
|
20240318,120500,487655900,34000,34000,34000,34000,29
|
|
20240318,120400,486669900,34000,34000,34000,34000,150
|
|
20240318,120300,481569900,34000,34000,34000,34000,0
|
|
20240318,120200,481569900,34000,34000,34000,34000,9
|
|
20240318,120100,481263900,33950,33950,34000,33950,5
|
|
20240318,120000,481094100,33950,33950,33950,33950,0
|
|
20240318,115900,481094100,33950,33950,33950,33950,0
|
|
20240318,115800,481094100,33950,33950,33950,33950,0
|
|
20240318,115700,481094100,33950,33950,33950,33950,101
|
|
20240318,115600,477665150,33950,33950,33950,33950,0
|
|
20240318,115500,477665150,33950,33950,33950,33950,1
|
|
20240318,115400,477631200,33950,33950,33950,33950,0
|
|
20240318,115300,477631200,33950,33950,33950,33950,0
|
|
20240318,115200,477631200,33950,33950,33950,33950,0
|
|
20240318,115100,477631200,33950,33950,33950,33900,23
|
|
20240318,115000,476850400,33950,33950,33950,33950,6
|
|
20240318,114900,476646700,33950,33950,33950,33950,16
|
|
20240318,114800,476103500,33950,34000,34000,33950,93
|
|
20240318,114700,472945950,34000,34000,34000,34000,2
|
|
20240318,114600,472877950,33950,33950,33950,33950,3
|
|
20240318,114500,472776100,33950,33950,33950,33950,0
|
|
20240318,114400,472776100,33950,34000,34000,33950,13
|
|
20240318,114300,472334150,34050,34050,34050,33950,108
|
|
20240318,114200,468657050,34050,34050,34050,34050,6
|
|
20240318,114100,468452750,33950,33950,33950,33950,0
|
|
20240318,114000,468452750,33950,33950,33950,33950,67
|
|
20240318,113900,466178100,33900,33950,33950,33900,103
|
|
20240318,113800,462681400,33950,33950,33950,33950,31
|
|
20240318,113700,461628950,33950,34000,34000,33950,323
|
|
20240318,113600,450659200,34000,34000,34000,34000,3
|
|
20240318,113500,450557200,34050,34050,34050,34050,68
|
|
20240318,113400,448241800,34050,34050,34050,34050,0
|
|
20240318,113300,448241800,34050,34050,34050,34050,0
|
|
20240318,113200,448241800,34050,34050,34050,34050,20
|
|
20240318,113100,447560800,34050,34050,34050,34050,4
|
|
20240318,113000,447424600,34050,34200,34200,34050,100
|
|
20240318,112900,444017500,34200,34200,34200,34200,12
|
|
20240318,112800,443607100,34150,34150,34150,34150,2
|
|
20240318,112700,443538800,34150,34150,34150,34150,5
|
|
20240318,112600,443368050,34150,34150,34150,34150,12
|
|
20240318,112500,442958250,34150,34150,34150,34150,10
|
|
20240318,112400,442616750,34200,34200,34200,34150,121
|
|
20240318,112300,438479000,34200,34150,34200,34150,92
|
|
20240318,112200,435336600,34150,34150,34150,34150,0
|
|
20240318,112100,435336600,34150,34000,34150,34000,9
|
|
20240318,112000,435030350,34000,34000,34000,34000,1
|
|
20240318,111900,434996350,34000,34100,34100,34000,22
|
|
20240318,111800,434248050,34100,34100,34100,34100,2
|
|
20240318,111700,434179850,34000,34000,34000,34000,1
|
|
20240318,111600,434145850,33950,33950,33950,33950,0
|
|
20240318,111500,434145850,33950,33950,33950,33950,4
|
|
20240318,111400,434010050,33950,33950,33950,33950,0
|
|
20240318,111300,434010050,33950,33950,33950,33950,15
|
|
20240318,111200,433500800,33950,34100,34100,33950,300
|
|
20240318,111100,423306600,34100,34100,34100,34100,1
|
|
20240318,111000,423272500,34100,34100,34100,34100,3
|
|
20240318,110900,423170200,34200,34200,34200,34200,25
|
|
20240318,110800,422315200,34200,34200,34200,34200,8
|
|
20240318,110700,422041600,34200,34200,34200,34200,10
|
|
20240318,110600,421699600,34200,34200,34200,34000,136
|
|
20240318,110500,417051000,34150,34150,34150,34150,4
|
|
20240318,110400,416914400,34150,34150,34150,34150,5
|
|
20240318,110300,416743650,34150,34100,34150,34100,12
|
|
20240318,110200,416334400,34150,34150,34150,34150,293
|
|
20240318,110100,406328450,34200,33950,34200,33950,156
|
|
20240318,110000,400996850,33900,33900,33900,33900,3
|
|
20240318,105900,400895150,33950,33950,33950,33950,43
|
|
20240318,105800,399435300,33950,33950,33950,33950,4
|
|
20240318,105700,399299500,33900,33900,33900,33900,35
|
|
20240318,105600,398113000,33950,33950,33950,33900,62
|
|
20240318,105500,396008250,33950,33950,33950,33950,1
|
|
20240318,105400,395974300,33950,34050,34050,33950,843
|
|
20240318,105300,367340400,34050,34100,34100,34050,214
|
|
20240318,105200,360047100,34100,34100,34100,34100,4
|
|
20240318,105100,359910700,34100,34150,34150,34100,25
|
|
20240318,105000,359057000,34150,34150,34150,34150,5
|
|
20240318,104900,358886250,34100,34100,34100,34100,4
|
|
20240318,104800,358749850,34100,34150,34150,34100,57
|
|
20240318,104700,356803400,34150,34150,34150,34150,3
|
|
20240318,104600,356700950,34150,34150,34150,34150,0
|
|
20240318,104500,356700950,34150,34150,34150,34150,22
|
|
20240318,104400,355949650,34150,34150,34150,34150,2
|
|
20240318,104300,355881350,34150,34150,34150,34150,20
|
|
20240318,104200,355198350,34100,34150,34150,34100,5
|
|
20240318,104100,355027750,34150,34150,34150,34150,20
|
|
20240318,104000,354344750,34150,34200,34200,34150,14
|
|
20240318,103900,353866600,34250,34150,34250,34150,38
|
|
20240318,103800,352568400,34200,34200,34200,34200,15
|
|
20240318,103700,352055400,34300,34200,34300,34200,236
|
|
20240318,103600,343961650,34200,34200,34200,34200,54
|
|
20240318,103500,342114850,34150,34150,34150,34150,3
|
|
20240318,103400,342012400,34100,34100,34100,34100,0
|
|
20240318,103300,342012400,34100,34150,34150,34100,12
|
|
20240318,103200,341602800,34150,34150,34150,34150,4
|
|
20240318,103100,341466200,34150,34250,34250,34150,232
|
|
20240318,103000,333539650,34300,34300,34300,34300,9
|
|
20240318,102900,333230950,34300,34250,34300,34250,60
|
|
20240318,102800,331174950,34300,34300,34300,34300,137
|
|
20240318,102700,326475850,34250,34250,34300,34250,62
|
|
20240318,102600,324351900,34250,34250,34250,34250,40
|
|
20240318,102500,322981900,34250,34250,34300,34250,47
|
|
20240318,102400,321371700,34250,34250,34250,34250,75
|
|
20240318,102300,318802950,34250,34250,34250,34250,25
|
|
20240318,102200,317946700,34250,34250,34250,34250,51
|
|
20240318,102100,316199950,34250,34200,34250,34200,495
|
|
20240318,102000,299270150,34200,34200,34200,34150,39
|
|
20240318,101900,297936500,34200,34200,34200,34150,45
|
|
20240318,101800,296398500,34200,34150,34250,34150,31
|
|
20240318,101700,295338100,34250,34100,34250,34100,27
|
|
20240318,101600,294413650,34100,34250,34250,34100,337
|
|
20240318,101500,282913750,34200,34250,34250,34200,68
|
|
20240318,101400,280587750,34250,34300,34300,34250,203
|
|
20240318,101300,273634550,34300,34250,34300,34250,57
|
|
20240318,101200,271679550,34250,34250,34250,34200,33
|
|
20240318,101100,270549450,34200,34200,34250,34200,37
|
|
20240318,101000,269283650,34150,34250,34250,34150,64
|
|
20240318,100900,267094900,34250,34250,34250,34250,5
|
|
20240318,100800,266923650,34250,34250,34250,34250,0
|
|
20240318,100700,266923650,34250,34250,34250,34250,2
|
|
20240318,100600,266855150,34250,34250,34250,34250,6
|
|
20240318,100500,266649650,34200,34200,34200,34200,52
|
|
20240318,100400,264871250,34250,34250,34250,34250,9
|
|
20240318,100300,264563000,34250,34250,34250,34250,188
|
|
20240318,100200,258124000,34250,34300,34300,34250,76
|
|
20240318,100100,255519700,34300,34300,34350,34300,234
|
|
20240318,100000,247493450,34300,34300,34300,34300,107
|
|
20240318,095900,243823350,34300,34350,34350,34300,403
|
|
20240318,095800,229981700,34300,34300,34300,34300,294
|
|
20240318,095700,219897500,34300,34200,34300,34200,172
|
|
20240318,095600,214008800,34150,34200,34200,34150,94
|
|
20240318,095500,210794400,34200,34150,34200,34150,64
|
|
20240318,095400,208608750,34150,34100,34150,34100,101
|
|
20240318,095300,205164400,34100,34050,34100,34050,19
|
|
20240318,095200,204516650,34050,34050,34050,34050,2
|
|
20240318,095100,204448550,34050,34050,34050,34050,19
|
|
20240318,095000,203801600,34000,34000,34000,34000,3
|
|
20240318,094900,203699600,33950,33950,33950,33950,0
|
|
20240318,094800,203699600,33950,33950,33950,33950,599
|
|
20240318,094700,183363550,33950,33950,33950,33950,3
|
|
20240318,094600,183261700,33950,33950,33950,33950,50
|
|
20240318,094500,181564200,33950,33900,33950,33900,101
|
|
20240318,094400,178136700,33900,33900,33900,33900,82
|
|
20240318,094300,175356900,33950,33950,33950,33950,69
|
|
20240318,094200,173014350,33950,33950,33950,33950,15
|
|
20240318,094100,172505100,33950,33950,33950,33950,5
|
|
20240318,094000,172335350,33950,34100,34100,33950,11
|
|
20240318,093900,171961000,34100,34100,34100,34100,10
|
|
20240318,093800,171620000,34100,33950,34100,33950,7
|
|
20240318,093700,171382100,33800,33900,33900,33800,293
|
|
20240318,093600,161463950,33900,33900,33900,33900,235
|
|
20240318,093500,153497450,33900,33900,33900,33900,0
|
|
20240318,093400,153497450,33900,33900,33900,33900,0
|
|
20240318,093300,153497450,33900,33950,33950,33900,4
|
|
20240318,093200,153361800,33900,33950,33950,33900,88
|
|
20240318,093100,150374350,33900,33900,33900,33900,3
|
|
20240318,093000,150272650,33900,33900,33950,33900,148
|
|
20240318,092900,145255200,33900,33900,33900,33900,161
|
|
20240318,092800,139797300,33900,33900,34000,33900,365
|
|
20240318,092700,127423150,33950,34000,34000,33950,39
|
|
20240318,092600,126098150,33950,34000,34000,33950,239
|
|
20240318,092500,117982150,34000,34000,34000,34000,1
|
|
20240318,092400,117948150,33900,33950,33950,33900,57
|
|
20240318,092300,116014450,33900,33950,33950,33900,20
|
|
20240318,092200,115336350,33950,33950,34000,33950,241
|
|
20240318,092100,107150900,33950,33950,33950,33950,1
|
|
20240318,092000,107116950,33950,33950,33950,33950,324
|
|
20240318,091900,96117150,33950,34000,34000,33950,5
|
|
20240318,091800,95947200,34000,34000,34000,34000,447
|
|
20240318,091700,80749200,34000,34050,34050,34000,465
|
|
20240318,091600,64926050,34050,34000,34050,34000,67
|
|
20240318,091500,62644750,34000,34050,34050,34000,61
|
|
20240318,091400,60568750,34050,34100,34100,34050,129
|
|
20240318,091300,56173400,34100,34050,34100,34050,81
|
|
20240318,091200,53413650,34050,34050,34050,34050,53
|
|
20240318,091100,51609000,34150,34100,34150,34050,96
|
|
20240318,091000,48339700,34100,33950,34100,33950,49
|
|
20240318,090900,46668950,33950,33950,33950,33950,500
|
|
20240318,090800,29693950,33950,34050,34050,33900,181
|
|
20240318,090700,23552450,33900,34050,34050,33900,18
|
|
20240318,090600,22941450,34050,34050,34050,34050,5
|
|
20240318,090500,22771200,34000,34000,34000,34000,30
|
|
20240318,090400,21751200,34100,34100,34100,34100,1
|
|
20240318,090300,21717100,34100,34150,34150,34100,11
|
|
20240318,090200,21341750,34150,34000,34150,34000,30
|
|
20240318,090100,20319300,34000,33700,34000,33700,98
|
|
20240318,090000,16997150,33600,33900,33900,33600,503
|