649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,2453293700,38450,38450,38450,38450,930
|
|
20240318,194500,2453293700,38450,38450,38450,38450,0
|
|
20240318,194400,2453293700,38450,38450,38450,38450,0
|
|
20240318,194300,2453293700,38450,38450,38450,38450,0
|
|
20240318,194200,2453293700,38450,38450,38450,38450,0
|
|
20240318,194100,2453293700,38450,38450,38450,38450,0
|
|
20240318,194000,2453293700,38450,38450,38450,38450,0
|
|
20240318,193900,2453293700,38450,38450,38450,38450,0
|
|
20240318,193800,2453293700,38450,38450,38450,38450,0
|
|
20240318,193700,2453293700,38450,38450,38450,38450,0
|
|
20240318,193600,2453293700,38450,38450,38450,38450,0
|
|
20240318,193500,2453293700,38450,38450,38450,38450,0
|
|
20240318,193400,2453293700,38450,38450,38450,38450,0
|
|
20240318,193300,2453293700,38450,38450,38450,38450,0
|
|
20240318,193200,2453293700,38450,38450,38450,38450,0
|
|
20240318,193100,2453293700,38450,38450,38450,38450,0
|
|
20240318,193000,2453293700,38450,38450,38450,38450,0
|
|
20240318,192900,2453293700,38450,38450,38450,38450,0
|
|
20240318,192800,2453293700,38450,38450,38450,38450,0
|
|
20240318,192700,2453293700,38450,38450,38450,38450,0
|
|
20240318,192600,2453293700,38450,38450,38450,38450,0
|
|
20240318,192500,2453293700,38450,38450,38450,38450,0
|
|
20240318,192400,2453293700,38450,38450,38450,38450,0
|
|
20240318,192300,2453293700,38450,38450,38450,38450,0
|
|
20240318,192200,2453293700,38450,38450,38450,38450,0
|
|
20240318,192100,2453293700,38450,38450,38450,38450,0
|
|
20240318,192000,2453293700,38450,38450,38450,38450,0
|
|
20240318,191900,2453293700,38450,38450,38450,38450,0
|
|
20240318,191800,2453293700,38450,38450,38450,38450,0
|
|
20240318,191700,2453293700,38450,38450,38450,38450,0
|
|
20240318,191600,2453293700,38450,38450,38450,38450,930
|
|
20240318,191500,2453293700,38450,38450,38450,38450,0
|
|
20240318,191400,2453293700,38450,38450,38450,38450,0
|
|
20240318,191300,2453293700,38450,38450,38450,38450,0
|
|
20240318,191200,2453293700,38450,38450,38450,38450,0
|
|
20240318,191100,2453293700,38450,38450,38450,38450,0
|
|
20240318,191000,2453293700,38450,38450,38450,38450,0
|
|
20240318,190900,2453293700,38450,38450,38450,38450,0
|
|
20240318,190800,2453293700,38450,38450,38450,38450,0
|
|
20240318,190700,2453293700,38450,38450,38450,38450,0
|
|
20240318,190600,2453293700,38450,38450,38450,38450,0
|
|
20240318,190500,2453293700,38450,38450,38450,38450,0
|
|
20240318,190400,2453293700,38450,38450,38450,38450,0
|
|
20240318,190300,2453293700,38450,38450,38450,38450,0
|
|
20240318,190200,2453293700,38450,38450,38450,38450,0
|
|
20240318,190100,2453293700,38450,38450,38450,38450,0
|
|
20240318,190000,2453293700,38450,38450,38450,38450,0
|
|
20240318,185900,2453293700,38450,38450,38450,38450,0
|
|
20240318,185800,2453293700,38450,38450,38450,38450,0
|
|
20240318,185700,2453293700,38450,38450,38450,38450,0
|
|
20240318,185600,2453293700,38450,38450,38450,38450,0
|
|
20240318,185500,2453293700,38450,38450,38450,38450,0
|
|
20240318,185400,2453293700,38450,38450,38450,38450,0
|
|
20240318,185300,2453293700,38450,38450,38450,38450,0
|
|
20240318,185200,2453293700,38450,38450,38450,38450,0
|
|
20240318,185100,2453293700,38450,38450,38450,38450,0
|
|
20240318,185000,2453293700,38450,38450,38450,38450,0
|
|
20240318,184900,2453293700,38450,38450,38450,38450,0
|
|
20240318,184800,2453293700,38450,38450,38450,38450,0
|
|
20240318,184700,2453293700,38450,38450,38450,38450,0
|
|
20240318,184600,2453293700,38450,38450,38450,38450,930
|
|
20240318,184500,2453293700,38450,38450,38450,38450,0
|
|
20240318,184400,2453293700,38450,38450,38450,38450,0
|
|
20240318,184300,2453293700,38450,38450,38450,38450,0
|
|
20240318,184200,2453293700,38450,38450,38450,38450,0
|
|
20240318,184100,2453293700,38450,38450,38450,38450,0
|
|
20240318,184000,2453293700,38450,38450,38450,38450,0
|
|
20240318,183900,2453293700,38450,38450,38450,38450,0
|
|
20240318,183800,2453293700,38450,38450,38450,38450,0
|
|
20240318,183700,2453293700,38450,38450,38450,38450,0
|
|
20240318,183600,2453293700,38450,38450,38450,38450,0
|
|
20240318,183500,2453293700,38450,38450,38450,38450,0
|
|
20240318,183400,2453293700,38450,38450,38450,38450,0
|
|
20240318,183300,2453293700,38450,38450,38450,38450,0
|
|
20240318,183200,2453293700,38450,38450,38450,38450,0
|
|
20240318,183100,2453293700,38450,38450,38450,38450,0
|
|
20240318,183000,2453293700,38450,38450,38450,38450,0
|
|
20240318,182900,2453293700,38450,38450,38450,38450,0
|
|
20240318,182800,2453293700,38450,38450,38450,38450,0
|
|
20240318,182700,2453293700,38450,38450,38450,38450,0
|
|
20240318,182600,2453293700,38450,38450,38450,38450,0
|
|
20240318,182500,2453293700,38450,38450,38450,38450,0
|
|
20240318,182400,2453293700,38450,38450,38450,38450,0
|
|
20240318,182300,2453293700,38450,38450,38450,38450,0
|
|
20240318,182200,2453293700,38450,38450,38450,38450,0
|
|
20240318,182100,2453293700,38450,38450,38450,38450,0
|
|
20240318,182000,2453293700,38450,38450,38450,38450,0
|
|
20240318,181900,2453293700,38450,38450,38450,38450,0
|
|
20240318,181800,2453293700,38450,38450,38450,38450,0
|
|
20240318,181700,2453293700,38450,38450,38450,38450,0
|
|
20240318,181600,2453293700,38450,38450,38450,38450,930
|
|
20240318,181500,2453293700,38450,38450,38450,38450,0
|
|
20240318,181400,2453293700,38450,38450,38450,38450,0
|
|
20240318,181300,2453293700,38450,38450,38450,38450,0
|
|
20240318,181200,2453293700,38450,38450,38450,38450,0
|
|
20240318,181100,2453293700,38450,38450,38450,38450,0
|
|
20240318,181000,2453293700,38450,38450,38450,38450,0
|
|
20240318,180900,2453293700,38450,38450,38450,38450,0
|
|
20240318,180800,2453293700,38450,38450,38450,38450,0
|
|
20240318,180700,2453293700,38450,38450,38450,38450,0
|
|
20240318,180600,2453293700,38450,38450,38450,38450,0
|
|
20240318,180500,2453293700,38450,38450,38450,38450,0
|
|
20240318,180400,2453293700,38450,38450,38450,38450,0
|
|
20240318,180300,2453293700,38450,38450,38450,38450,0
|
|
20240318,180200,2453293700,38450,38450,38450,38450,0
|
|
20240318,180100,2453293700,38450,38450,38450,38450,0
|
|
20240318,180000,2453293700,38450,38450,38450,38450,0
|
|
20240318,175900,2453293700,38450,38450,38450,38450,0
|
|
20240318,175800,2453293700,38450,38450,38450,38450,0
|
|
20240318,175700,2453293700,38450,38450,38450,38450,0
|
|
20240318,175600,2453293700,38450,38450,38450,38450,0
|
|
20240318,175500,2453293700,38450,38450,38450,38450,0
|
|
20240318,175400,2453293700,38450,38450,38450,38450,0
|
|
20240318,175300,2453293700,38450,38450,38450,38450,0
|
|
20240318,175200,2453293700,38450,38450,38450,38450,0
|
|
20240318,175100,2453293700,38450,38450,38450,38450,0
|
|
20240318,175000,2453293700,38450,38450,38450,38450,0
|
|
20240318,174900,2453293700,38450,38450,38450,38450,0
|
|
20240318,174800,2453293700,38450,38450,38450,38450,0
|
|
20240318,174700,2453293700,38450,38450,38450,38450,0
|
|
20240318,174600,2453293700,38450,38450,38450,38450,930
|
|
20240318,174500,2453293700,38450,38450,38450,38450,0
|
|
20240318,174400,2453293700,38450,38450,38450,38450,0
|
|
20240318,174300,2453293700,38450,38450,38450,38450,0
|
|
20240318,174200,2453293700,38450,38450,38450,38450,0
|
|
20240318,174100,2453293700,38450,38450,38450,38450,0
|
|
20240318,174000,2453293700,38450,38450,38450,38450,0
|
|
20240318,173900,2453293700,38450,38450,38450,38450,0
|
|
20240318,173800,2453293700,38450,38450,38450,38450,0
|
|
20240318,173700,2453293700,38450,38450,38450,38450,0
|
|
20240318,173600,2453293700,38450,38450,38450,38450,0
|
|
20240318,173500,2453293700,38450,38450,38450,38450,0
|
|
20240318,173400,2453293700,38450,38450,38450,38450,0
|
|
20240318,173300,2453293700,38450,38450,38450,38450,0
|
|
20240318,173200,2453293700,38450,38450,38450,38450,0
|
|
20240318,173100,2453293700,38450,38450,38450,38450,0
|
|
20240318,173000,2453293700,38450,38450,38450,38450,0
|
|
20240318,172900,2453293700,38450,38450,38450,38450,0
|
|
20240318,172800,2453293700,38450,38450,38450,38450,0
|
|
20240318,172700,2453293700,38450,38450,38450,38450,0
|
|
20240318,172600,2453293700,38450,38450,38450,38450,0
|
|
20240318,172500,2453293700,38450,38450,38450,38450,0
|
|
20240318,172400,2453293700,38450,38450,38450,38450,0
|
|
20240318,172300,2453293700,38450,38450,38450,38450,0
|
|
20240318,172200,2453293700,38450,38450,38450,38450,0
|
|
20240318,172100,2453293700,38450,38450,38450,38450,0
|
|
20240318,172000,2453293700,38450,38450,38450,38450,0
|
|
20240318,171900,2453293700,38450,38450,38450,38450,0
|
|
20240318,171800,2453293700,38450,38450,38450,38450,0
|
|
20240318,171700,2453293700,38450,38450,38450,38450,0
|
|
20240318,171600,2453293700,38450,38450,38450,38450,930
|
|
20240318,171500,2453293700,38450,38450,38450,38450,0
|
|
20240318,171400,2453293700,38450,38450,38450,38450,0
|
|
20240318,171300,2453293700,38450,38450,38450,38450,0
|
|
20240318,171200,2453293700,38450,38450,38450,38450,0
|
|
20240318,171100,2453293700,38450,38450,38450,38450,0
|
|
20240318,171000,2453293700,38450,38450,38450,38450,0
|
|
20240318,170900,2453293700,38450,38450,38450,38450,0
|
|
20240318,170800,2453293700,38450,38450,38450,38450,0
|
|
20240318,170700,2453293700,38450,38450,38450,38450,0
|
|
20240318,170600,2453293700,38450,38450,38450,38450,0
|
|
20240318,170500,2453293700,38450,38450,38450,38450,0
|
|
20240318,170400,2453293700,38450,38450,38450,38450,0
|
|
20240318,170300,2453293700,38450,38450,38450,38450,0
|
|
20240318,170200,2453293700,38450,38450,38450,38450,0
|
|
20240318,170100,2453293700,38450,38450,38450,38450,0
|
|
20240318,170000,2453293700,38450,38450,38450,38450,0
|
|
20240318,165900,2453293700,38450,38450,38450,38450,0
|
|
20240318,165800,2453293700,38450,38450,38450,38450,0
|
|
20240318,165700,2453293700,38450,38450,38450,38450,0
|
|
20240318,165600,2453293700,38450,38450,38450,38450,0
|
|
20240318,165500,2453293700,38450,38450,38450,38450,0
|
|
20240318,165400,2453293700,38450,38450,38450,38450,0
|
|
20240318,165300,2453293700,38450,38450,38450,38450,0
|
|
20240318,165200,2453293700,38450,38450,38450,38450,0
|
|
20240318,165100,2453293700,38450,38450,38450,38450,0
|
|
20240318,165000,2453293700,38450,38450,38450,38450,0
|
|
20240318,164900,2453293700,38450,38450,38450,38450,0
|
|
20240318,164800,2453293700,38450,38450,38450,38450,0
|
|
20240318,164700,2453293700,38450,38450,38450,38450,0
|
|
20240318,164600,2453293700,38450,38450,38450,38450,930
|
|
20240318,164500,2453293700,38450,38450,38450,38450,0
|
|
20240318,164400,2453293700,38450,38450,38450,38450,0
|
|
20240318,164300,2453293700,38450,38450,38450,38450,0
|
|
20240318,164200,2453293700,38450,38450,38450,38450,0
|
|
20240318,164100,2453293700,38450,38450,38450,38450,0
|
|
20240318,164000,2453293700,38450,38450,38450,38450,0
|
|
20240318,163900,2453293700,38450,38450,38450,38450,0
|
|
20240318,163800,2453293700,38450,38450,38450,38450,0
|
|
20240318,163700,2453293700,38450,38450,38450,38450,0
|
|
20240318,163600,2453293700,38450,38450,38450,38450,0
|
|
20240318,163500,2453293700,38450,38450,38450,38450,0
|
|
20240318,163400,2453293700,38450,38450,38450,38450,0
|
|
20240318,163300,2453293700,38450,38450,38450,38450,0
|
|
20240318,163200,2453293700,38450,38450,38450,38450,0
|
|
20240318,163100,2453293700,38450,38450,38450,38450,0
|
|
20240318,163000,2453293700,38450,38450,38450,38450,0
|
|
20240318,162900,2453293700,38450,38450,38450,38450,0
|
|
20240318,162800,2453293700,38450,38450,38450,38450,0
|
|
20240318,162700,2453293700,38450,38450,38450,38450,0
|
|
20240318,162600,2453293700,38450,38450,38450,38450,0
|
|
20240318,162500,2453293700,38450,38450,38450,38450,0
|
|
20240318,162400,2453293700,38450,38450,38450,38450,0
|
|
20240318,162300,2453293700,38450,38450,38450,38450,0
|
|
20240318,162200,2453293700,38450,38450,38450,38450,0
|
|
20240318,162100,2453293700,38450,38450,38450,38450,0
|
|
20240318,162000,2453293700,38450,38450,38450,38450,0
|
|
20240318,161900,2453293700,38450,38450,38450,38450,0
|
|
20240318,161800,2453293700,38450,38450,38450,38450,0
|
|
20240318,161700,2453293700,38450,38450,38450,38450,0
|
|
20240318,161600,2453293700,38450,38450,38450,38450,930
|
|
20240318,161500,2453293700,38450,38450,38450,38450,0
|
|
20240318,161400,2453293700,38450,38450,38450,38450,0
|
|
20240318,161300,2453293700,38450,38450,38450,38450,0
|
|
20240318,161200,2453293700,38450,38450,38450,38450,0
|
|
20240318,161100,2453293700,38450,38450,38450,38450,0
|
|
20240318,161000,2453293700,38450,38450,38450,38450,0
|
|
20240318,160900,2453293700,38450,38450,38450,38450,0
|
|
20240318,160800,2453293700,38450,38450,38450,38450,0
|
|
20240318,160700,2453293700,38450,38450,38450,38450,0
|
|
20240318,160600,2453293700,38450,38450,38450,38450,0
|
|
20240318,160500,2453293700,38450,38450,38450,38450,0
|
|
20240318,160400,2453293700,38450,38450,38450,38450,0
|
|
20240318,160300,2453293700,38450,38450,38450,38450,0
|
|
20240318,160200,2453293700,38450,38450,38450,38450,0
|
|
20240318,160100,2453293700,38450,38450,38450,38450,0
|
|
20240318,160000,2453293700,38450,38450,38450,38450,0
|
|
20240318,155900,2453293700,38450,38450,38450,38450,0
|
|
20240318,155800,2453293700,38450,38450,38450,38450,0
|
|
20240318,155700,2453293700,38450,38450,38450,38450,0
|
|
20240318,155600,2453293700,38450,38450,38450,38450,0
|
|
20240318,155500,2453293700,38450,38450,38450,38450,0
|
|
20240318,155400,2453293700,38450,38450,38450,38450,0
|
|
20240318,155300,2453293700,38450,38450,38450,38450,0
|
|
20240318,155200,2453293700,38450,38450,38450,38450,0
|
|
20240318,155100,2453293700,38450,38450,38450,38450,0
|
|
20240318,155000,2453293700,38450,38450,38450,38450,0
|
|
20240318,154900,2453293700,38450,38450,38450,38450,0
|
|
20240318,154800,2453293700,38450,38450,38450,38450,0
|
|
20240318,154700,2453293700,38450,38450,38450,38450,0
|
|
20240318,154600,2453293700,38450,38450,38450,38450,930
|
|
20240318,154500,2453293700,38450,38450,38450,38450,0
|
|
20240318,154400,2453293700,38450,38450,38450,38450,0
|
|
20240318,154300,2453293700,38450,38450,38450,38450,0
|
|
20240318,154200,2453293700,38450,38450,38450,38450,0
|
|
20240318,154100,2453293700,38450,38450,38450,38450,0
|
|
20240318,154000,2453293700,38450,38450,38450,38450,0
|
|
20240318,153900,2453293700,38450,38450,38450,38450,0
|
|
20240318,153800,2453293700,38450,38450,38450,38450,0
|
|
20240318,153700,2453293700,38450,38450,38450,38450,0
|
|
20240318,153600,2453293700,38450,38450,38450,38450,0
|
|
20240318,153500,2453293700,38450,38450,38450,38450,0
|
|
20240318,153400,2453293700,38450,38450,38450,38450,0
|
|
20240318,153300,2453293700,38450,38450,38450,38450,0
|
|
20240318,153200,2453293700,38450,38450,38450,38450,0
|
|
20240318,153100,2453293700,38450,38450,38450,38450,0
|
|
20240318,153000,2453293700,38450,38450,38450,38450,930
|
|
20240318,152900,2417535200,38500,38500,38500,38500,0
|
|
20240318,152800,2417535200,38500,38500,38500,38500,0
|
|
20240318,152700,2417535200,38500,38500,38500,38500,0
|
|
20240318,152600,2417535200,38500,38500,38500,38500,0
|
|
20240318,152500,2417535200,38500,38500,38500,38500,0
|
|
20240318,152400,2417535200,38500,38500,38500,38500,0
|
|
20240318,152300,2417535200,38500,38500,38500,38500,0
|
|
20240318,152200,2417535200,38500,38500,38500,38500,0
|
|
20240318,152100,2417535200,38500,38500,38500,38500,0
|
|
20240318,152000,2417535200,38500,38500,38500,38500,0
|
|
20240318,151900,2417535200,38500,38600,38650,38500,198
|
|
20240318,151800,2409893750,38600,38650,38700,38600,151
|
|
20240318,151700,2404057600,38650,38700,38700,38650,143
|
|
20240318,151600,2398530050,38700,38650,38700,38600,207
|
|
20240318,151500,2390528550,38650,38650,38650,38600,256
|
|
20240318,151400,2380634950,38650,38600,38650,38600,42
|
|
20240318,151300,2379013450,38650,38550,38650,38500,392
|
|
20240318,151200,2363889750,38600,38550,38600,38550,232
|
|
20240318,151100,2354935350,38600,38550,38600,38550,77
|
|
20240318,151000,2351965950,38600,38550,38600,38550,85
|
|
20240318,150900,2348688500,38600,38600,38600,38550,43
|
|
20240318,150800,2347030200,38600,38700,38700,38600,76
|
|
20240318,150700,2344096400,38700,38600,38700,38600,123
|
|
20240318,150600,2339346800,38600,38700,38700,38600,187
|
|
20240318,150500,2332117000,38700,38700,38700,38600,111
|
|
20240318,150400,2327825000,38700,38600,38700,38600,27
|
|
20240318,150300,2326780600,38600,38600,38700,38600,107
|
|
20240318,150200,2322649900,38700,38700,38700,38700,15
|
|
20240318,150100,2322069400,38600,38650,38700,38600,139
|
|
20240318,150000,2316696600,38700,38600,38700,38600,184
|
|
20240318,145900,2309589150,38650,38700,38700,38650,16
|
|
20240318,145800,2308970150,38600,38650,38700,38600,473
|
|
20240318,145700,2290692500,38650,38650,38650,38600,47
|
|
20240318,145600,2288877400,38600,38500,38650,38500,487
|
|
20240318,145500,2270085200,38500,38600,38600,38450,139
|
|
20240318,145400,2264734850,38600,38600,38600,38550,84
|
|
20240318,145300,2261493600,38600,38600,38600,38600,307
|
|
20240318,145200,2249643400,38550,38500,38550,38500,155
|
|
20240318,145100,2243674700,38550,38550,38550,38500,280
|
|
20240318,145000,2232882800,38550,38600,38600,38550,100
|
|
20240318,144900,2229026800,38600,38600,38600,38600,124
|
|
20240318,144800,2224240400,38650,38600,38650,38600,45
|
|
20240318,144700,2222502800,38600,38650,38650,38600,84
|
|
20240318,144600,2219260350,38600,38750,38750,38600,143
|
|
20240318,144500,2213730350,38750,38750,38750,38600,124
|
|
20240318,144400,2208927850,38600,38700,38700,38600,91
|
|
20240318,144300,2205413750,38750,38600,38750,38600,282
|
|
20240318,144200,2194499700,38650,38600,38650,38600,244
|
|
20240318,144100,2185071450,38650,38600,38650,38500,184
|
|
20240318,144000,2177975900,38600,38650,38650,38500,111
|
|
20240318,143900,2173698550,38650,38500,38650,38450,36
|
|
20240318,143800,2172309900,38500,38500,38650,38500,285
|
|
20240318,143700,2161327100,38450,38450,38500,38450,158
|
|
20240318,143600,2155250300,38800,38450,38800,38400,684
|
|
20240318,143500,2128882600,38400,38450,38450,38400,252
|
|
20240318,143400,2119199650,38450,38400,38450,38400,140
|
|
20240318,143300,2113821650,38400,38400,38400,38350,148
|
|
20240318,143200,2108138950,38350,38250,38350,38150,1084
|
|
20240318,143100,2066663050,38200,38250,38300,38200,1069
|
|
20240318,143000,2025803750,38300,38400,38400,38200,918
|
|
20240318,142900,1990602200,38450,38450,38500,38400,146
|
|
20240318,142800,1984993000,38450,38450,38450,38450,164
|
|
20240318,142700,1978687200,38450,38450,38450,38450,39
|
|
20240318,142600,1977187650,38500,38500,38500,38450,163
|
|
20240318,142500,1970916250,38550,38500,38550,38500,354
|
|
20240318,142400,1957286850,38500,38550,38550,38500,35
|
|
20240318,142300,1955938750,38500,38550,38550,38500,101
|
|
20240318,142200,1952050100,38550,38550,38550,38500,134
|
|
20240318,142100,1946890650,38550,38500,38600,38500,39
|
|
20240318,142000,1945388750,38550,38600,38650,38550,497
|
|
20240318,141900,1926216850,38650,38600,38650,38600,93
|
|
20240318,141800,1922626600,38650,38700,38700,38650,51
|
|
20240318,141700,1920655200,38650,38650,38700,38650,362
|
|
20240318,141600,1906650750,38650,38550,38650,38550,384
|
|
20240318,141500,1891832950,38550,38500,38550,38500,254
|
|
20240318,141400,1882041650,38500,38550,38550,38500,100
|
|
20240318,141300,1878191400,38500,38550,38550,38500,351
|
|
20240318,141200,1864665500,38550,38500,38550,38500,44
|
|
20240318,141100,1862971200,38500,38550,38550,38500,112
|
|
20240318,141000,1858659100,38500,38550,38550,38500,126
|
|
20240318,140900,1853807550,38500,38500,38500,38500,31
|
|
20240318,140800,1852614050,38550,38550,38550,38500,152
|
|
20240318,140700,1846758200,38600,38650,38650,38550,184
|
|
20240318,140600,1839656050,38650,38650,38650,38650,33
|
|
20240318,140500,1838380600,38600,38650,38650,38600,126
|
|
20240318,140400,1833514450,38650,38600,38700,38600,89
|
|
20240318,140300,1830078500,38800,38750,38900,38700,363
|
|
20240318,140200,1816001350,38700,38550,38700,38550,814
|
|
20240318,140100,1784541900,38550,38450,38550,38450,467
|
|
20240318,140000,1766565200,38450,38450,38500,38450,43
|
|
20240318,135900,1764911300,38450,38450,38450,38400,163
|
|
20240318,135800,1758646950,38450,38450,38450,38400,1054
|
|
20240318,135700,1718133000,38450,38600,38600,38450,83
|
|
20240318,135600,1714936850,38500,38700,38700,38400,1037
|
|
20240318,135500,1674965450,38700,38700,38700,38650,329
|
|
20240318,135400,1662242350,38700,38700,38750,38700,349
|
|
20240318,135300,1648726050,38650,38700,38750,38650,256
|
|
20240318,135200,1638820150,38700,38700,38750,38700,87
|
|
20240318,135100,1635452900,38700,38750,38750,38700,194
|
|
20240318,135000,1627942100,38750,38850,38850,38700,1300
|
|
20240318,134900,1577567500,38850,38850,38850,38850,62
|
|
20240318,134800,1575158800,38900,38900,38900,38850,442
|
|
20240318,134700,1557973200,38850,39000,39050,38850,1567
|
|
20240318,134600,1496964150,39000,39000,39000,39000,41
|
|
20240318,134500,1495365150,39000,39000,39050,39000,247
|
|
20240318,134400,1485731550,39000,39000,39050,39000,52
|
|
20240318,134300,1483703050,39000,39050,39050,39000,23
|
|
20240318,134200,1482806000,39050,39000,39050,39000,95
|
|
20240318,134100,1479096500,39000,39050,39050,39000,163
|
|
20240318,134000,1472732500,39000,39050,39050,39000,34
|
|
20240318,133900,1471405950,39000,39000,39050,38950,130
|
|
20240318,133800,1466336900,39000,39000,39000,39000,4
|
|
20240318,133700,1466180900,38950,39100,39100,38950,529
|
|
20240318,133600,1445541150,39100,39050,39100,39050,35
|
|
20240318,133500,1444173800,39100,39050,39100,39050,142
|
|
20240318,133400,1438622750,39050,39100,39100,39050,295
|
|
20240318,133300,1427102950,39100,39050,39100,39050,154
|
|
20240318,133200,1421082700,39050,39050,39050,39050,76
|
|
20240318,133100,1418114900,39050,39050,39050,39050,55
|
|
20240318,133000,1415967150,39000,39100,39100,39000,776
|
|
20240318,132900,1385660400,39100,39100,39100,39100,83
|
|
20240318,132800,1382415100,39050,39050,39050,39050,103
|
|
20240318,132700,1378392950,39050,39100,39100,39050,55
|
|
20240318,132600,1376243650,39100,39100,39100,39000,725
|
|
20240318,132500,1347901350,39100,39100,39100,39050,275
|
|
20240318,132400,1337155000,39050,39100,39100,39050,8
|
|
20240318,132300,1336842250,39100,39050,39100,39050,223
|
|
20240318,132200,1328124100,39050,39050,39050,39050,23
|
|
20240318,132100,1327225950,39050,39050,39050,39050,118
|
|
20240318,132000,1322618050,39050,39050,39100,39050,32
|
|
20240318,131900,1321368150,39150,39150,39150,39150,0
|
|
20240318,131800,1321368150,39150,39100,39150,39100,217
|
|
20240318,131700,1312877700,39150,39100,39150,39050,36
|
|
20240318,131600,1311469900,39050,39200,39200,39050,197
|
|
20240318,131500,1303762300,39200,39300,39300,39200,637
|
|
20240318,131400,1278769750,39350,39400,39450,39300,148
|
|
20240318,131300,1272945950,39450,39400,39450,39350,366
|
|
20240318,131200,1258525500,39350,39400,39400,39350,26
|
|
20240318,131100,1257502250,39350,39450,39600,39350,284
|
|
20240318,131000,1246313350,39400,39400,39400,39400,0
|
|
20240318,130900,1246313350,39400,39400,39400,39400,91
|
|
20240318,130800,1242727950,39350,39400,39400,39350,31
|
|
20240318,130700,1241506600,39400,39400,39400,39400,77
|
|
20240318,130600,1238472800,39400,39400,39400,39400,100
|
|
20240318,130500,1234532800,39400,39400,39400,39400,0
|
|
20240318,130400,1234532800,39400,39400,39400,39400,2
|
|
20240318,130300,1234454000,39400,39400,39400,39400,9
|
|
20240318,130200,1234099400,39400,39400,39400,39400,12
|
|
20240318,130100,1233626600,39400,39400,39400,39400,4
|
|
20240318,130000,1233469000,39250,39250,39250,39250,10
|
|
20240318,125900,1233076500,39250,39350,39350,39250,276
|
|
20240318,125800,1222219500,39350,39300,39350,39250,12
|
|
20240318,125700,1221748250,39250,39300,39300,39250,58
|
|
20240318,125600,1219470800,39300,39350,39350,39300,160
|
|
20240318,125500,1213182550,39350,39350,39350,39350,404
|
|
20240318,125400,1197285150,39350,39350,39350,39350,2
|
|
20240318,125300,1197206450,39350,39350,39350,39350,48
|
|
20240318,125200,1195317650,39350,39350,39350,39350,54
|
|
20240318,125100,1193192750,39350,39350,39350,39350,372
|
|
20240318,125000,1178554550,39350,39450,39450,39350,1108
|
|
20240318,124900,1134899450,39500,39500,39500,39500,2
|
|
20240318,124800,1134820450,39450,39500,39500,39450,248
|
|
20240318,124700,1125024900,39450,39450,39450,39450,5
|
|
20240318,124600,1124827650,39450,39500,39500,39450,43
|
|
20240318,124500,1123129400,39450,39400,39500,39400,39
|
|
20240318,124400,1121591100,39450,39450,39500,39450,56
|
|
20240318,124300,1119381850,39550,39550,39550,39550,5
|
|
20240318,124200,1119184100,39550,39500,39550,39500,137
|
|
20240318,124100,1113772450,39550,39750,39750,39550,231
|
|
20240318,124000,1104610550,39750,39750,39750,39500,3102
|
|
20240318,123900,981806100,39750,39750,39750,39750,5
|
|
20240318,123800,981607350,39800,39750,39800,39750,10
|
|
20240318,123700,981209800,39750,39900,39900,39750,5
|
|
20240318,123600,981010750,39900,40000,40000,39900,70
|
|
20240318,123500,978212750,40000,39850,40050,39750,1044
|
|
20240318,123400,936571200,39850,39850,39850,39850,96
|
|
20240318,123300,932745600,39850,39850,39850,39850,0
|
|
20240318,123200,932745600,39850,39750,39850,39750,343
|
|
20240318,123100,919108700,39750,39750,39750,39750,22
|
|
20240318,123000,918234200,39750,39750,39750,39750,4
|
|
20240318,122900,918075200,39750,39750,39750,39750,0
|
|
20240318,122800,918075200,39750,39750,39750,39750,0
|
|
20240318,122700,918075200,39750,39750,39750,39750,27
|
|
20240318,122600,917001950,39750,39750,39750,39750,0
|
|
20240318,122500,917001950,39750,39750,39750,39750,15
|
|
20240318,122400,916405700,39750,39750,39750,39750,0
|
|
20240318,122300,916405700,39750,39750,39750,39750,2
|
|
20240318,122200,916326200,39750,39750,39750,39750,1
|
|
20240318,122100,916286450,39750,39750,39750,39750,38
|
|
20240318,122000,914775950,39750,39750,39750,39750,1
|
|
20240318,121900,914736200,39750,39750,39750,39750,0
|
|
20240318,121800,914736200,39750,39700,39750,39700,22
|
|
20240318,121700,913861950,39700,39700,39700,39700,0
|
|
20240318,121600,913861950,39700,39700,39700,39700,17
|
|
20240318,121500,913187050,39700,39800,39800,39700,37
|
|
20240318,121400,911717950,39700,39700,39700,39700,0
|
|
20240318,121300,911717950,39700,39700,39700,39700,5
|
|
20240318,121200,911519450,39800,39800,39800,39800,0
|
|
20240318,121100,911519450,39800,39800,39800,39750,125
|
|
20240318,121000,906547400,39800,39800,39800,39800,1
|
|
20240318,120900,906507600,39800,39800,39800,39800,0
|
|
20240318,120800,906507600,39800,39800,39800,39800,3
|
|
20240318,120700,906388200,39800,39850,39850,39800,21
|
|
20240318,120600,905551750,39750,39850,39850,39750,769
|
|
20240318,120500,874910650,39850,39850,39850,39850,114
|
|
20240318,120400,870367750,39900,39900,39900,39900,5
|
|
20240318,120300,870168250,39900,39900,39900,39900,0
|
|
20240318,120200,870168250,39900,39900,39900,39900,0
|
|
20240318,120100,870168250,39900,39950,39950,39900,259
|
|
20240318,120000,859834050,39900,39900,39900,39900,0
|
|
20240318,115900,859834050,39900,39900,39900,39900,9
|
|
20240318,115800,859474950,39900,39900,39900,39900,30
|
|
20240318,115700,858277950,39900,39900,39900,39900,5
|
|
20240318,115600,858078450,39900,40000,40000,39900,907
|
|
20240318,115500,821820750,40050,40050,40050,40050,1
|
|
20240318,115400,821780700,40000,40050,40050,40000,50
|
|
20240318,115300,819779900,40000,40000,40000,40000,9
|
|
20240318,115200,819419900,40000,40000,40000,40000,0
|
|
20240318,115100,819419900,40000,40000,40000,40000,50
|
|
20240318,115000,817419900,40000,40050,40050,40000,227
|
|
20240318,114900,808336300,40100,40100,40100,40100,0
|
|
20240318,114800,808336300,40100,40100,40100,40100,0
|
|
20240318,114700,808336300,40100,40100,40100,40100,10
|
|
20240318,114600,807935300,40100,40100,40100,40100,0
|
|
20240318,114500,807935300,40100,40100,40100,40100,0
|
|
20240318,114400,807935300,40100,40100,40100,40100,10
|
|
20240318,114300,807534300,40050,40050,40050,40050,9
|
|
20240318,114200,807173850,40050,40050,40050,40050,0
|
|
20240318,114100,807173850,40050,40100,40100,40050,26
|
|
20240318,114000,806132500,40100,40100,40100,40100,0
|
|
20240318,113900,806132500,40100,40100,40100,40100,21
|
|
20240318,113800,805290400,40100,40100,40100,40050,125
|
|
20240318,113700,800281000,40100,40050,40100,40050,543
|
|
20240318,113600,778512950,40050,40050,40050,40050,3
|
|
20240318,113500,778392800,40050,40050,40050,40050,0
|
|
20240318,113400,778392800,40050,40050,40050,40050,2
|
|
20240318,113300,778312700,40050,40050,40050,40050,9
|
|
20240318,113200,777952250,40100,40100,40100,40100,20
|
|
20240318,113100,777150250,40100,40100,40100,40100,0
|
|
20240318,113000,777150250,40100,40100,40100,40100,8
|
|
20240318,112900,776829450,40100,40100,40100,40100,1
|
|
20240318,112800,776789350,40100,40100,40100,40100,0
|
|
20240318,112700,776789350,40100,40250,40250,40100,231
|
|
20240318,112600,767492950,40250,40250,40250,40250,10
|
|
20240318,112500,767090450,40100,40100,40100,40100,0
|
|
20240318,112400,767090450,40100,40100,40100,40100,28
|
|
20240318,112300,765967650,40100,40100,40100,40100,17
|
|
20240318,112200,765285950,40100,40100,40100,40100,145
|
|
20240318,112100,759471450,40100,40100,40100,40100,0
|
|
20240318,112000,759471450,40100,40100,40100,40100,5
|
|
20240318,111900,759270950,40100,40050,40100,40050,10
|
|
20240318,111800,758870200,40000,40000,40000,40000,0
|
|
20240318,111700,758870200,40000,40050,40050,40000,25
|
|
20240318,111600,757869350,40050,40050,40050,40050,1
|
|
20240318,111500,757829300,40100,40100,40100,40100,0
|
|
20240318,111400,757829300,40100,40000,40100,40000,24
|
|
20240318,111300,756867800,40000,40000,40000,40000,0
|
|
20240318,111200,756867800,40000,40000,40000,40000,0
|
|
20240318,111100,756867800,40000,40000,40000,40000,19
|
|
20240318,111000,756107800,40050,40000,40050,40000,28
|
|
20240318,110900,754986800,40000,40000,40000,40000,0
|
|
20240318,110800,754986800,40000,40000,40000,40000,0
|
|
20240318,110700,754986800,40000,40000,40000,40000,10
|
|
20240318,110600,754586800,40000,40000,40000,40000,0
|
|
20240318,110500,754586800,40000,40000,40000,40000,0
|
|
20240318,110400,754586800,40000,40100,40100,40000,534
|
|
20240318,110300,733206300,40100,40100,40100,40100,5
|
|
20240318,110200,733005800,40050,40050,40050,40050,4
|
|
20240318,110100,732845600,40050,40050,40050,40050,13
|
|
20240318,110000,732324950,40050,40050,40050,40050,15
|
|
20240318,105900,731724200,40100,40100,40100,40100,28
|
|
20240318,105800,730601400,40050,40050,40050,40050,9
|
|
20240318,105700,730240950,40050,40050,40050,40050,0
|
|
20240318,105600,730240950,40050,40050,40050,40050,0
|
|
20240318,105500,730240950,40050,40050,40050,40050,261
|
|
20240318,105400,719787900,40100,40100,40100,40100,0
|
|
20240318,105300,719787900,40100,40100,40100,40100,0
|
|
20240318,105200,719787900,40100,40100,40100,40100,0
|
|
20240318,105100,719787900,40100,40100,40100,40100,170
|
|
20240318,105000,712970900,40100,40150,40150,40100,247
|
|
20240318,104900,703061650,40150,40150,40150,40150,5
|
|
20240318,104800,702860900,40150,40150,40150,40150,19
|
|
20240318,104700,702098050,40200,40200,40200,40200,0
|
|
20240318,104600,702098050,40200,40150,40200,40150,349
|
|
20240318,104500,688075750,40150,40150,40150,40150,10
|
|
20240318,104400,687674250,40150,40150,40150,40150,100
|
|
20240318,104300,683659250,40200,40200,40200,40200,0
|
|
20240318,104200,683659250,40200,40200,40200,40200,0
|
|
20240318,104100,683659250,40200,40200,40200,40200,205
|
|
20240318,104000,675418250,40200,40200,40200,40200,0
|
|
20240318,103900,675418250,40200,40200,40200,40200,5
|
|
20240318,103800,675217250,40200,40200,40200,40200,16
|
|
20240318,103700,674574050,40200,40200,40200,40200,0
|
|
20240318,103600,674574050,40200,40200,40200,40200,37
|
|
20240318,103500,673086650,40350,40350,40350,40350,1
|
|
20240318,103400,673046300,40350,40300,40350,40300,293
|
|
20240318,103300,661238350,40200,40200,40200,40200,0
|
|
20240318,103200,661238350,40200,40200,40200,40200,16
|
|
20240318,103100,660595150,40300,40300,40300,40300,24
|
|
20240318,103000,659627950,40300,40300,40300,40300,20
|
|
20240318,102900,658821950,40300,40300,40300,40300,4
|
|
20240318,102800,658660750,40300,40250,40300,40200,199
|
|
20240318,102700,650657850,40300,40300,40300,40300,37
|
|
20240318,102600,649166750,40200,40200,40200,40200,0
|
|
20240318,102500,649166750,40200,40200,40200,40200,11
|
|
20240318,102400,648724550,40150,40150,40150,40150,0
|
|
20240318,102300,648724550,40150,40150,40150,40150,0
|
|
20240318,102200,648724550,40150,40250,40250,40100,42
|
|
20240318,102100,647037550,40250,40250,40250,40250,0
|
|
20240318,102000,647037550,40250,40250,40250,40250,20
|
|
20240318,101900,646232550,40250,40100,40250,40100,10
|
|
20240318,101800,645831400,40100,40100,40100,40100,6
|
|
20240318,101700,645590800,40100,40100,40100,40100,18
|
|
20240318,101600,644869000,40150,40050,40150,40050,317
|
|
20240318,101500,632143150,40050,40050,40050,40050,181
|
|
20240318,101400,624894100,40050,40100,40100,40050,143
|
|
20240318,101300,619160800,40100,40100,40100,40100,0
|
|
20240318,101200,619160800,40100,40100,40100,40100,18
|
|
20240318,101100,618439000,40100,40150,40150,40100,216
|
|
20240318,101000,609766900,40200,40150,40200,40150,38
|
|
20240318,100900,608239700,40250,40250,40250,40250,0
|
|
20240318,100800,608239700,40250,40250,40250,40250,0
|
|
20240318,100700,608239700,40250,40250,40250,40250,10
|
|
20240318,100600,607837200,40250,40250,40250,40250,49
|
|
20240318,100500,605864950,40300,40300,40300,40300,20
|
|
20240318,100400,605058950,40350,40450,40450,40300,888
|
|
20240318,100300,569221350,40450,40450,40450,40450,17
|
|
20240318,100200,568533700,40400,40400,40400,40400,9
|
|
20240318,100100,568170100,40400,40400,40400,40400,241
|
|
20240318,100000,558433700,40450,40400,40450,40400,25
|
|
20240318,095900,557422500,40450,40450,40450,40450,108
|
|
20240318,095800,553053900,40450,40450,40450,40450,30
|
|
20240318,095700,551840400,40450,40450,40450,40450,0
|
|
20240318,095600,551840400,40450,40550,40550,40450,18
|
|
20240318,095500,551111200,40550,40550,40550,40550,0
|
|
20240318,095400,551111200,40550,40450,40550,40450,98
|
|
20240318,095300,547147000,40450,40450,40450,40450,7
|
|
20240318,095200,546863850,40500,40500,40500,40450,19
|
|
20240318,095100,546094400,40500,40500,40500,40500,1
|
|
20240318,095000,546053900,40550,40550,40550,40450,237
|
|
20240318,094900,536451300,40500,40500,40500,40500,13
|
|
20240318,094800,535924800,40550,40500,40650,40500,205
|
|
20240318,094700,527604050,40450,40450,40450,40450,10
|
|
20240318,094600,527199550,40450,40450,40450,40450,1
|
|
20240318,094500,527159100,40450,40450,40450,40450,117
|
|
20240318,094400,522426450,40450,40450,40450,40400,319
|
|
20240318,094300,509525300,40550,40450,40550,40450,131
|
|
20240318,094200,504224050,40450,40650,40650,40400,1750
|
|
20240318,094100,433348100,40650,40700,40700,40650,25
|
|
20240318,094000,432330850,40750,40750,40750,40750,27
|
|
20240318,093900,431230600,40750,40800,40800,40750,355
|
|
20240318,093800,416753550,40800,40800,40800,40800,0
|
|
20240318,093700,416753550,40800,40800,40800,40800,19
|
|
20240318,093600,415978350,40750,40750,40750,40750,4
|
|
20240318,093500,415815350,40850,40800,40850,40800,161
|
|
20240318,093400,409241450,40850,40900,40900,40850,127
|
|
20240318,093300,404051350,40900,40950,40950,40900,306
|
|
20240318,093200,391534300,40950,41000,41000,40950,606
|
|
20240318,093100,366688800,41100,41150,41150,41100,26
|
|
20240318,093000,365619150,41200,41200,41200,41200,6
|
|
20240318,092900,365371950,41150,41000,41150,40950,228
|
|
20240318,092800,356007350,41000,41000,41000,41000,13
|
|
20240318,092700,355474350,40950,41150,41150,40950,903
|
|
20240318,092600,318389300,41150,41100,41150,41100,3
|
|
20240318,092500,318265900,41100,41100,41100,41100,151
|
|
20240318,092400,312059800,41150,40900,41150,40900,786
|
|
20240318,092300,279845450,40900,40800,40900,40800,208
|
|
20240318,092200,271349050,40800,40700,40800,40650,126
|
|
20240318,092100,266218700,40650,40850,40850,40650,254
|
|
20240318,092000,255874000,40900,40900,40900,40850,47
|
|
20240318,091900,253951750,41000,40600,41000,40600,888
|
|
20240318,091800,217768650,40600,40600,40600,40600,276
|
|
20240318,091700,206563050,40650,40600,40650,40600,29
|
|
20240318,091600,205384850,40600,40550,40650,40550,67
|
|
20240318,091500,202661800,40450,40450,40450,40450,57
|
|
20240318,091400,200356150,40400,40400,40400,40400,1
|
|
20240318,091300,200315750,40350,40200,40350,40100,396
|
|
20240318,091200,184352400,40300,40400,40400,40300,301
|
|
20240318,091100,172208550,40400,40700,40700,40400,885
|
|
20240318,091000,136258150,40750,40850,40850,40750,268
|
|
20240318,090900,125326200,40900,40850,40900,40850,16
|
|
20240318,090800,124671900,40900,40850,40950,40850,177
|
|
20240318,090700,117429750,40800,40850,40900,40800,710
|
|
20240318,090600,88453550,40900,40950,40950,40900,177
|
|
20240318,090500,81211950,41000,41000,41000,41000,136
|
|
20240318,090400,75635950,41000,40900,41000,40900,490
|
|
20240318,090300,55550150,40950,40800,40950,40800,11
|
|
20240318,090200,55099850,41000,40750,41000,40750,674
|
|
20240318,090100,27556250,40800,40800,40850,40800,29
|
|
20240318,090000,26372500,40850,40850,40850,40500,646
|