679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,201500,2841159100,23150,23150,23150,23150,0
|
|
20240318,201400,2841159100,23150,23150,23150,23150,0
|
|
20240318,201300,2841159100,23150,23150,23150,23150,0
|
|
20240318,201200,2841159100,23150,23150,23150,23150,0
|
|
20240318,201100,2841159100,23150,23150,23150,23150,0
|
|
20240318,201000,2841159100,23150,23150,23150,23150,0
|
|
20240318,200900,2841159100,23150,23150,23150,23150,0
|
|
20240318,200800,2841159100,23150,23150,23150,23150,0
|
|
20240318,200700,2841159100,23150,23150,23150,23150,0
|
|
20240318,200600,2841159100,23150,23150,23150,23150,0
|
|
20240318,200500,2841159100,23150,23150,23150,23150,0
|
|
20240318,200400,2841159100,23150,23150,23150,23150,0
|
|
20240318,200300,2841159100,23150,23150,23150,23150,0
|
|
20240318,200200,2841159100,23150,23150,23150,23150,0
|
|
20240318,200100,2841159100,23150,23150,23150,23150,0
|
|
20240318,200000,2841159100,23150,23150,23150,23150,0
|
|
20240318,195900,2841159100,23150,23150,23150,23150,0
|
|
20240318,195800,2841159100,23150,23150,23150,23150,0
|
|
20240318,195700,2841159100,23150,23150,23150,23150,0
|
|
20240318,195600,2841159100,23150,23150,23150,23150,0
|
|
20240318,195500,2841159100,23150,23150,23150,23150,0
|
|
20240318,195400,2841159100,23150,23150,23150,23150,0
|
|
20240318,195300,2841159100,23150,23150,23150,23150,0
|
|
20240318,195200,2841159100,23150,23150,23150,23150,0
|
|
20240318,195100,2841159100,23150,23150,23150,23150,0
|
|
20240318,195000,2841159100,23150,23150,23150,23150,0
|
|
20240318,194900,2841159100,23150,23150,23150,23150,0
|
|
20240318,194800,2841159100,23150,23150,23150,23150,0
|
|
20240318,194700,2841159100,23150,23150,23150,23150,0
|
|
20240318,194600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,194500,2841159100,23150,23150,23150,23150,0
|
|
20240318,194400,2841159100,23150,23150,23150,23150,0
|
|
20240318,194300,2841159100,23150,23150,23150,23150,0
|
|
20240318,194200,2841159100,23150,23150,23150,23150,0
|
|
20240318,194100,2841159100,23150,23150,23150,23150,0
|
|
20240318,194000,2841159100,23150,23150,23150,23150,0
|
|
20240318,193900,2841159100,23150,23150,23150,23150,0
|
|
20240318,193800,2841159100,23150,23150,23150,23150,0
|
|
20240318,193700,2841159100,23150,23150,23150,23150,0
|
|
20240318,193600,2841159100,23150,23150,23150,23150,0
|
|
20240318,193500,2841159100,23150,23150,23150,23150,0
|
|
20240318,193400,2841159100,23150,23150,23150,23150,0
|
|
20240318,193300,2841159100,23150,23150,23150,23150,0
|
|
20240318,193200,2841159100,23150,23150,23150,23150,0
|
|
20240318,193100,2841159100,23150,23150,23150,23150,0
|
|
20240318,193000,2841159100,23150,23150,23150,23150,0
|
|
20240318,192900,2841159100,23150,23150,23150,23150,0
|
|
20240318,192800,2841159100,23150,23150,23150,23150,0
|
|
20240318,192700,2841159100,23150,23150,23150,23150,0
|
|
20240318,192600,2841159100,23150,23150,23150,23150,0
|
|
20240318,192500,2841159100,23150,23150,23150,23150,0
|
|
20240318,192400,2841159100,23150,23150,23150,23150,0
|
|
20240318,192300,2841159100,23150,23150,23150,23150,0
|
|
20240318,192200,2841159100,23150,23150,23150,23150,0
|
|
20240318,192100,2841159100,23150,23150,23150,23150,0
|
|
20240318,192000,2841159100,23150,23150,23150,23150,0
|
|
20240318,191900,2841159100,23150,23150,23150,23150,0
|
|
20240318,191800,2841159100,23150,23150,23150,23150,0
|
|
20240318,191700,2841159100,23150,23150,23150,23150,0
|
|
20240318,191600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,191500,2841159100,23150,23150,23150,23150,0
|
|
20240318,191400,2841159100,23150,23150,23150,23150,0
|
|
20240318,191300,2841159100,23150,23150,23150,23150,0
|
|
20240318,191200,2841159100,23150,23150,23150,23150,0
|
|
20240318,191100,2841159100,23150,23150,23150,23150,0
|
|
20240318,191000,2841159100,23150,23150,23150,23150,0
|
|
20240318,190900,2841159100,23150,23150,23150,23150,0
|
|
20240318,190800,2841159100,23150,23150,23150,23150,0
|
|
20240318,190700,2841159100,23150,23150,23150,23150,0
|
|
20240318,190600,2841159100,23150,23150,23150,23150,0
|
|
20240318,190500,2841159100,23150,23150,23150,23150,0
|
|
20240318,190400,2841159100,23150,23150,23150,23150,0
|
|
20240318,190300,2841159100,23150,23150,23150,23150,0
|
|
20240318,190200,2841159100,23150,23150,23150,23150,0
|
|
20240318,190100,2841159100,23150,23150,23150,23150,0
|
|
20240318,190000,2841159100,23150,23150,23150,23150,0
|
|
20240318,185900,2841159100,23150,23150,23150,23150,0
|
|
20240318,185800,2841159100,23150,23150,23150,23150,0
|
|
20240318,185700,2841159100,23150,23150,23150,23150,0
|
|
20240318,185600,2841159100,23150,23150,23150,23150,0
|
|
20240318,185500,2841159100,23150,23150,23150,23150,0
|
|
20240318,185400,2841159100,23150,23150,23150,23150,0
|
|
20240318,185300,2841159100,23150,23150,23150,23150,0
|
|
20240318,185200,2841159100,23150,23150,23150,23150,0
|
|
20240318,185100,2841159100,23150,23150,23150,23150,0
|
|
20240318,185000,2841159100,23150,23150,23150,23150,0
|
|
20240318,184900,2841159100,23150,23150,23150,23150,0
|
|
20240318,184800,2841159100,23150,23150,23150,23150,0
|
|
20240318,184700,2841159100,23150,23150,23150,23150,0
|
|
20240318,184600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,184500,2841159100,23150,23150,23150,23150,0
|
|
20240318,184400,2841159100,23150,23150,23150,23150,0
|
|
20240318,184300,2841159100,23150,23150,23150,23150,0
|
|
20240318,184200,2841159100,23150,23150,23150,23150,0
|
|
20240318,184100,2841159100,23150,23150,23150,23150,0
|
|
20240318,184000,2841159100,23150,23150,23150,23150,0
|
|
20240318,183900,2841159100,23150,23150,23150,23150,0
|
|
20240318,183800,2841159100,23150,23150,23150,23150,0
|
|
20240318,183700,2841159100,23150,23150,23150,23150,0
|
|
20240318,183600,2841159100,23150,23150,23150,23150,0
|
|
20240318,183500,2841159100,23150,23150,23150,23150,0
|
|
20240318,183400,2841159100,23150,23150,23150,23150,0
|
|
20240318,183300,2841159100,23150,23150,23150,23150,0
|
|
20240318,183200,2841159100,23150,23150,23150,23150,0
|
|
20240318,183100,2841159100,23150,23150,23150,23150,0
|
|
20240318,183000,2841159100,23150,23150,23150,23150,0
|
|
20240318,182900,2841159100,23150,23150,23150,23150,0
|
|
20240318,182800,2841159100,23150,23150,23150,23150,0
|
|
20240318,182700,2841159100,23150,23150,23150,23150,0
|
|
20240318,182600,2841159100,23150,23150,23150,23150,0
|
|
20240318,182500,2841159100,23150,23150,23150,23150,0
|
|
20240318,182400,2841159100,23150,23150,23150,23150,0
|
|
20240318,182300,2841159100,23150,23150,23150,23150,0
|
|
20240318,182200,2841159100,23150,23150,23150,23150,0
|
|
20240318,182100,2841159100,23150,23150,23150,23150,0
|
|
20240318,182000,2841159100,23150,23150,23150,23150,0
|
|
20240318,181900,2841159100,23150,23150,23150,23150,0
|
|
20240318,181800,2841159100,23150,23150,23150,23150,0
|
|
20240318,181700,2841159100,23150,23150,23150,23150,0
|
|
20240318,181600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,181500,2841159100,23150,23150,23150,23150,0
|
|
20240318,181400,2841159100,23150,23150,23150,23150,0
|
|
20240318,181300,2841159100,23150,23150,23150,23150,0
|
|
20240318,181200,2841159100,23150,23150,23150,23150,0
|
|
20240318,181100,2841159100,23150,23150,23150,23150,0
|
|
20240318,181000,2841159100,23150,23150,23150,23150,0
|
|
20240318,180900,2841159100,23150,23150,23150,23150,0
|
|
20240318,180800,2841159100,23150,23150,23150,23150,0
|
|
20240318,180700,2841159100,23150,23150,23150,23150,0
|
|
20240318,180600,2841159100,23150,23150,23150,23150,0
|
|
20240318,180500,2841159100,23150,23150,23150,23150,0
|
|
20240318,180400,2841159100,23150,23150,23150,23150,0
|
|
20240318,180300,2841159100,23150,23150,23150,23150,0
|
|
20240318,180200,2841159100,23150,23150,23150,23150,0
|
|
20240318,180100,2841159100,23150,23150,23150,23150,0
|
|
20240318,180000,2841159100,23150,23150,23150,23150,0
|
|
20240318,175900,2841159100,23150,23150,23150,23150,0
|
|
20240318,175800,2841159100,23150,23150,23150,23150,0
|
|
20240318,175700,2841159100,23150,23150,23150,23150,0
|
|
20240318,175600,2841159100,23150,23150,23150,23150,0
|
|
20240318,175500,2841159100,23150,23150,23150,23150,0
|
|
20240318,175400,2841159100,23150,23150,23150,23150,0
|
|
20240318,175300,2841159100,23150,23150,23150,23150,0
|
|
20240318,175200,2841159100,23150,23150,23150,23150,0
|
|
20240318,175100,2841159100,23150,23150,23150,23150,0
|
|
20240318,175000,2841159100,23150,23150,23150,23150,0
|
|
20240318,174900,2841159100,23150,23150,23150,23150,0
|
|
20240318,174800,2841159100,23150,23150,23150,23150,0
|
|
20240318,174700,2841159100,23150,23150,23150,23150,0
|
|
20240318,174600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,174500,2841159100,23150,23150,23150,23150,0
|
|
20240318,174400,2841159100,23150,23150,23150,23150,0
|
|
20240318,174300,2841159100,23150,23150,23150,23150,0
|
|
20240318,174200,2841159100,23150,23150,23150,23150,0
|
|
20240318,174100,2841159100,23150,23150,23150,23150,0
|
|
20240318,174000,2841159100,23150,23150,23150,23150,0
|
|
20240318,173900,2841159100,23150,23150,23150,23150,0
|
|
20240318,173800,2841159100,23150,23150,23150,23150,0
|
|
20240318,173700,2841159100,23150,23150,23150,23150,0
|
|
20240318,173600,2841159100,23150,23150,23150,23150,0
|
|
20240318,173500,2841159100,23150,23150,23150,23150,0
|
|
20240318,173400,2841159100,23150,23150,23150,23150,0
|
|
20240318,173300,2841159100,23150,23150,23150,23150,0
|
|
20240318,173200,2841159100,23150,23150,23150,23150,0
|
|
20240318,173100,2841159100,23150,23150,23150,23150,0
|
|
20240318,173000,2841159100,23150,23150,23150,23150,0
|
|
20240318,172900,2841159100,23150,23150,23150,23150,0
|
|
20240318,172800,2841159100,23150,23150,23150,23150,0
|
|
20240318,172700,2841159100,23150,23150,23150,23150,0
|
|
20240318,172600,2841159100,23150,23150,23150,23150,0
|
|
20240318,172500,2841159100,23150,23150,23150,23150,0
|
|
20240318,172400,2841159100,23150,23150,23150,23150,0
|
|
20240318,172300,2841159100,23150,23150,23150,23150,0
|
|
20240318,172200,2841159100,23150,23150,23150,23150,0
|
|
20240318,172100,2841159100,23150,23150,23150,23150,0
|
|
20240318,172000,2841159100,23150,23150,23150,23150,0
|
|
20240318,171900,2841159100,23150,23150,23150,23150,0
|
|
20240318,171800,2841159100,23150,23150,23150,23150,0
|
|
20240318,171700,2841159100,23150,23150,23150,23150,0
|
|
20240318,171600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,171500,2841159100,23150,23150,23150,23150,0
|
|
20240318,171400,2841159100,23150,23150,23150,23150,0
|
|
20240318,171300,2841159100,23150,23150,23150,23150,0
|
|
20240318,171200,2841159100,23150,23150,23150,23150,0
|
|
20240318,171100,2841159100,23150,23150,23150,23150,0
|
|
20240318,171000,2841159100,23150,23150,23150,23150,0
|
|
20240318,170900,2841159100,23150,23150,23150,23150,0
|
|
20240318,170800,2841159100,23150,23150,23150,23150,0
|
|
20240318,170700,2841159100,23150,23150,23150,23150,0
|
|
20240318,170600,2841159100,23150,23150,23150,23150,0
|
|
20240318,170500,2841159100,23150,23150,23150,23150,0
|
|
20240318,170400,2841159100,23150,23150,23150,23150,0
|
|
20240318,170300,2841159100,23150,23150,23150,23150,0
|
|
20240318,170200,2841159100,23150,23150,23150,23150,0
|
|
20240318,170100,2841159100,23150,23150,23150,23150,0
|
|
20240318,170000,2841159100,23150,23150,23150,23150,0
|
|
20240318,165900,2841159100,23150,23150,23150,23150,0
|
|
20240318,165800,2841159100,23150,23150,23150,23150,0
|
|
20240318,165700,2841159100,23150,23150,23150,23150,0
|
|
20240318,165600,2841159100,23150,23150,23150,23150,0
|
|
20240318,165500,2841159100,23150,23150,23150,23150,0
|
|
20240318,165400,2841159100,23150,23150,23150,23150,0
|
|
20240318,165300,2841159100,23150,23150,23150,23150,0
|
|
20240318,165200,2841159100,23150,23150,23150,23150,0
|
|
20240318,165100,2841159100,23150,23150,23150,23150,0
|
|
20240318,165000,2841159100,23150,23150,23150,23150,0
|
|
20240318,164900,2841159100,23150,23150,23150,23150,0
|
|
20240318,164800,2841159100,23150,23150,23150,23150,0
|
|
20240318,164700,2841159100,23150,23150,23150,23150,0
|
|
20240318,164600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,164500,2841159100,23150,23150,23150,23150,0
|
|
20240318,164400,2841159100,23150,23150,23150,23150,0
|
|
20240318,164300,2841159100,23150,23150,23150,23150,0
|
|
20240318,164200,2841159100,23150,23150,23150,23150,0
|
|
20240318,164100,2841159100,23150,23150,23150,23150,0
|
|
20240318,164000,2841159100,23150,23150,23150,23150,0
|
|
20240318,163900,2841159100,23150,23150,23150,23150,0
|
|
20240318,163800,2841159100,23150,23150,23150,23150,0
|
|
20240318,163700,2841159100,23150,23150,23150,23150,0
|
|
20240318,163600,2841159100,23150,23150,23150,23150,0
|
|
20240318,163500,2841159100,23150,23150,23150,23150,0
|
|
20240318,163400,2841159100,23150,23150,23150,23150,0
|
|
20240318,163300,2841159100,23150,23150,23150,23150,0
|
|
20240318,163200,2841159100,23150,23150,23150,23150,0
|
|
20240318,163100,2841159100,23150,23150,23150,23150,0
|
|
20240318,163000,2841159100,23150,23150,23150,23150,0
|
|
20240318,162900,2841159100,23150,23150,23150,23150,0
|
|
20240318,162800,2841159100,23150,23150,23150,23150,0
|
|
20240318,162700,2841159100,23150,23150,23150,23150,0
|
|
20240318,162600,2841159100,23150,23150,23150,23150,0
|
|
20240318,162500,2841159100,23150,23150,23150,23150,0
|
|
20240318,162400,2841159100,23150,23150,23150,23150,0
|
|
20240318,162300,2841159100,23150,23150,23150,23150,0
|
|
20240318,162200,2841159100,23150,23150,23150,23150,0
|
|
20240318,162100,2841159100,23150,23150,23150,23150,0
|
|
20240318,162000,2841159100,23150,23150,23150,23150,0
|
|
20240318,161900,2841159100,23150,23150,23150,23150,0
|
|
20240318,161800,2841159100,23150,23150,23150,23150,0
|
|
20240318,161700,2841159100,23150,23150,23150,23150,0
|
|
20240318,161600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,161500,2841159100,23150,23150,23150,23150,0
|
|
20240318,161400,2841159100,23150,23150,23150,23150,0
|
|
20240318,161300,2841159100,23150,23150,23150,23150,0
|
|
20240318,161200,2841159100,23150,23150,23150,23150,0
|
|
20240318,161100,2841159100,23150,23150,23150,23150,0
|
|
20240318,161000,2841159100,23150,23150,23150,23150,0
|
|
20240318,160900,2841159100,23150,23150,23150,23150,0
|
|
20240318,160800,2841159100,23150,23150,23150,23150,0
|
|
20240318,160700,2841159100,23150,23150,23150,23150,0
|
|
20240318,160600,2841159100,23150,23150,23150,23150,0
|
|
20240318,160500,2841159100,23150,23150,23150,23150,0
|
|
20240318,160400,2841159100,23150,23150,23150,23150,0
|
|
20240318,160300,2841159100,23150,23150,23150,23150,0
|
|
20240318,160200,2841159100,23150,23150,23150,23150,0
|
|
20240318,160100,2841159100,23150,23150,23150,23150,0
|
|
20240318,160000,2841159100,23150,23150,23150,23150,0
|
|
20240318,155900,2841159100,23150,23150,23150,23150,0
|
|
20240318,155800,2841159100,23150,23150,23150,23150,0
|
|
20240318,155700,2841159100,23150,23150,23150,23150,0
|
|
20240318,155600,2841159100,23150,23150,23150,23150,0
|
|
20240318,155500,2841159100,23150,23150,23150,23150,0
|
|
20240318,155400,2841159100,23150,23150,23150,23150,0
|
|
20240318,155300,2841159100,23150,23150,23150,23150,0
|
|
20240318,155200,2841159100,23150,23150,23150,23150,0
|
|
20240318,155100,2841159100,23150,23150,23150,23150,0
|
|
20240318,155000,2841159100,23150,23150,23150,23150,0
|
|
20240318,154900,2841159100,23150,23150,23150,23150,0
|
|
20240318,154800,2841159100,23150,23150,23150,23150,0
|
|
20240318,154700,2841159100,23150,23150,23150,23150,0
|
|
20240318,154600,2841159100,23150,23150,23150,23150,1001
|
|
20240318,154500,2841159100,23150,23150,23150,23150,0
|
|
20240318,154400,2841159100,23150,23150,23150,23150,0
|
|
20240318,154300,2841159100,23150,23150,23150,23150,0
|
|
20240318,154200,2841159100,23150,23150,23150,23150,0
|
|
20240318,154100,2841159100,23150,23150,23150,23150,0
|
|
20240318,154000,2841159100,23150,23150,23150,23150,0
|
|
20240318,153900,2841159100,23150,23150,23150,23150,0
|
|
20240318,153800,2841159100,23150,23150,23150,23150,0
|
|
20240318,153700,2841159100,23150,23150,23150,23150,0
|
|
20240318,153600,2841159100,23150,23150,23150,23150,0
|
|
20240318,153500,2841159100,23150,23150,23150,23150,0
|
|
20240318,153400,2841159100,23150,23150,23150,23150,0
|
|
20240318,153300,2841159100,23150,23150,23150,23150,0
|
|
20240318,153200,2841159100,23150,23150,23150,23150,0
|
|
20240318,153100,2841159100,23150,23150,23150,23150,0
|
|
20240318,153000,2841159100,23150,23150,23150,23150,1001
|
|
20240318,152900,2817985950,23250,23250,23250,23250,0
|
|
20240318,152800,2817985950,23250,23250,23250,23250,0
|
|
20240318,152700,2817985950,23250,23250,23250,23250,0
|
|
20240318,152600,2817985950,23250,23250,23250,23250,0
|
|
20240318,152500,2817985950,23250,23250,23250,23250,0
|
|
20240318,152400,2817985950,23250,23250,23250,23250,0
|
|
20240318,152300,2817985950,23250,23250,23250,23250,0
|
|
20240318,152200,2817985950,23250,23250,23250,23250,0
|
|
20240318,152100,2817985950,23250,23250,23250,23250,0
|
|
20240318,152000,2817985950,23250,23250,23250,23250,0
|
|
20240318,151900,2817985950,23250,23250,23250,23200,233
|
|
20240318,151800,2812576200,23200,23250,23250,23200,57
|
|
20240318,151700,2811253250,23250,23250,23250,23250,292
|
|
20240318,151600,2804464250,23200,23250,23250,23200,39
|
|
20240318,151500,2803557550,23250,23200,23250,23200,28
|
|
20240318,151400,2802906600,23250,23250,23250,23250,125
|
|
20240318,151300,2800000350,23250,23200,23250,23200,170
|
|
20240318,151200,2796051900,23200,23200,23200,23100,49
|
|
20240318,151100,2794915200,23150,23200,23200,23150,462
|
|
20240318,151000,2784219100,23200,23200,23250,23200,227
|
|
20240318,150900,2778950900,23250,23250,23250,23200,279
|
|
20240318,150800,2772466400,23250,23300,23300,23250,95
|
|
20240318,150700,2770256350,23300,23250,23300,23250,47
|
|
20240318,150600,2769163550,23250,23250,23250,23250,80
|
|
20240318,150500,2767303550,23250,23250,23250,23200,23
|
|
20240318,150400,2766769050,23250,23250,23250,23250,100
|
|
20240318,150300,2764444050,23200,23300,23350,23200,112
|
|
20240318,150200,2761836050,23350,23350,23350,23300,34
|
|
20240318,150100,2761042400,23350,23300,23350,23300,86
|
|
20240318,150000,2759036550,23350,23300,23350,23300,35
|
|
20240318,145900,2758220150,23300,23300,23300,23300,27
|
|
20240318,145800,2757591050,23300,23250,23300,23250,44
|
|
20240318,145700,2756566100,23300,23250,23300,23250,35
|
|
20240318,145600,2755750750,23300,23300,23350,23250,70
|
|
20240318,145500,2754119400,23300,23250,23350,23250,26
|
|
20240318,145400,2753512750,23350,23350,23350,23350,16
|
|
20240318,145300,2753139150,23300,23250,23300,23150,44
|
|
20240318,145200,2752116550,23300,23250,23350,23100,330
|
|
20240318,145100,2744473650,23300,23300,23350,23150,455
|
|
20240318,145000,2733893100,23350,23250,23350,23250,18
|
|
20240318,144900,2733473650,23250,23350,23350,23150,265
|
|
20240318,144800,2727317550,23250,23350,23400,23250,26
|
|
20240318,144700,2726710450,23300,23400,23400,23300,32
|
|
20240318,144600,2725963000,23400,23300,23400,23300,73
|
|
20240318,144500,2724255850,23300,23300,23300,23300,10
|
|
20240318,144400,2724022850,23400,23250,23400,23200,1436
|
|
20240318,144300,2690690800,23300,23300,23300,23250,647
|
|
20240318,144200,2675616850,23400,23350,23400,23300,43
|
|
20240318,144100,2674612900,23350,23350,23400,23350,65
|
|
20240318,144000,2673094500,23400,23350,23400,23300,71
|
|
20240318,143900,2671435350,23350,23350,23400,23300,67
|
|
20240318,143800,2669870350,23350,23350,23350,23350,30
|
|
20240318,143700,2669169850,23350,23350,23400,23350,28
|
|
20240318,143600,2668515350,23350,23350,23400,23350,28
|
|
20240318,143500,2667860900,23350,23350,23400,23300,84
|
|
20240318,143400,2665899450,23300,23400,23400,23300,72
|
|
20240318,143300,2664218550,23400,23350,23400,23350,20
|
|
20240318,143200,2663750750,23400,23450,23450,23400,54
|
|
20240318,143100,2662486900,23450,23400,23450,23400,49
|
|
20240318,143000,2661338100,23450,23450,23450,23400,39
|
|
20240318,142900,2660423800,23400,23450,23450,23400,44
|
|
20240318,142800,2659392600,23450,23400,23450,23400,67
|
|
20240318,142700,2657821550,23400,23400,23400,23350,27
|
|
20240318,142600,2657189950,23400,23400,23400,23400,29
|
|
20240318,142500,2656511350,23350,23350,23350,23350,71
|
|
20240318,142400,2654853500,23350,23350,23350,23300,87
|
|
20240318,142300,2652822300,23350,23350,23350,23350,32
|
|
20240318,142200,2652075100,23350,23350,23350,23350,32
|
|
20240318,142100,2651327900,23350,23350,23350,23300,45
|
|
20240318,142000,2650277650,23350,23350,23350,23350,61
|
|
20240318,141900,2648853300,23350,23350,23350,23300,18
|
|
20240318,141800,2648433250,23300,23350,23400,23300,90
|
|
20240318,141700,2646331600,23350,23350,23400,23350,26
|
|
20240318,141600,2645723400,23350,23350,23400,23350,45
|
|
20240318,141500,2644670900,23400,23400,23400,23350,43
|
|
20240318,141400,2643664750,23450,23500,23500,23400,66
|
|
20240318,141300,2642117000,23500,23500,23500,23500,56
|
|
20240318,141200,2640801000,23500,23500,23500,23450,21
|
|
20240318,141100,2640307800,23450,23450,23500,23450,32
|
|
20240318,141000,2639557050,23500,23500,23500,23450,50
|
|
20240318,140900,2638382250,23500,23450,23500,23400,58
|
|
20240318,140800,2637021200,23500,23450,23500,23450,15
|
|
20240318,140700,2636668850,23500,23450,23500,23450,41
|
|
20240318,140600,2635705500,23500,23450,23500,23400,51
|
|
20240318,140500,2634509200,23450,23500,23500,23400,16
|
|
20240318,140400,2634134250,23500,23400,23500,23350,76
|
|
20240318,140300,2632351100,23450,23550,23550,23450,28
|
|
20240318,140200,2631692950,23550,23550,23550,23550,29
|
|
20240318,140100,2631010000,23550,23600,23600,23350,415
|
|
20240318,140000,2621298650,23500,23600,23600,23500,323
|
|
20240318,135900,2613693700,23600,23600,23600,23600,206
|
|
20240318,135800,2608832100,23600,23600,23600,23550,333
|
|
20240318,135700,2600973750,23600,23650,23700,23600,235
|
|
20240318,135600,2595421700,23700,23650,23700,23600,298
|
|
20240318,135500,2588372650,23650,23600,23650,23600,181
|
|
20240318,135400,2584096100,23600,23650,23650,23600,219
|
|
20240318,135300,2578920250,23650,23650,23700,23600,262
|
|
20240318,135200,2572720200,23650,23700,23700,23600,312
|
|
20240318,135100,2565341550,23700,23650,23700,23650,231
|
|
20240318,135000,2559869100,23650,23650,23700,23600,232
|
|
20240318,134900,2554377400,23650,23700,23700,23600,209
|
|
20240318,134800,2549431700,23700,23700,23700,23650,230
|
|
20240318,134700,2543983350,23700,23600,23700,23550,230
|
|
20240318,134600,2538549800,23600,23600,23650,23600,185
|
|
20240318,134500,2534175950,23600,23650,23650,23600,247
|
|
20240318,134400,2528335550,23650,23650,23650,23600,207
|
|
20240318,134300,2523441200,23650,23550,23650,23550,206
|
|
20240318,134200,2518571150,23550,23600,23600,23550,231
|
|
20240318,134100,2513120600,23600,23600,23600,23550,232
|
|
20240318,134000,2507646600,23600,23600,23600,23550,206
|
|
20240318,133900,2502786400,23600,23550,23600,23550,242
|
|
20240318,133800,2497078450,23550,23550,23550,23500,251
|
|
20240318,133700,2491168850,23550,23550,23550,23500,168
|
|
20240318,133600,2487213650,23550,23450,23550,23450,238
|
|
20240318,133500,2481611700,23450,23500,23500,23450,207
|
|
20240318,133400,2476748450,23500,23500,23500,23450,219
|
|
20240318,133300,2471603150,23500,23400,23500,23400,213
|
|
20240318,133200,2466601450,23400,23400,23450,23400,558
|
|
20240318,133100,2453534400,23400,23350,23400,23350,234
|
|
20240318,133000,2448060950,23400,23350,23400,23350,159
|
|
20240318,132900,2444342700,23400,23350,23400,23350,122
|
|
20240318,132800,2441489650,23350,23300,23400,23300,42
|
|
20240318,132700,2440509100,23300,23400,23400,23300,45
|
|
20240318,132600,2439459150,23350,23350,23400,23350,31
|
|
20240318,132500,2438734950,23350,23350,23350,23250,88
|
|
20240318,132400,2436683400,23300,23350,23350,23300,51
|
|
20240318,132300,2435493750,23350,23400,23400,23350,135
|
|
20240318,132200,2432338250,23400,23400,23400,23350,47
|
|
20240318,132100,2431238700,23400,23400,23400,23400,35
|
|
20240318,132000,2430419700,23350,23350,23400,23350,60
|
|
20240318,131900,2429017350,23400,23400,23400,23400,60
|
|
20240318,131800,2427613350,23350,23400,23400,23350,31
|
|
20240318,131700,2426888100,23400,23350,23400,23350,67
|
|
20240318,131600,2425321600,23400,23400,23450,23400,49
|
|
20240318,131500,2424173450,23450,23450,23450,23450,25
|
|
20240318,131400,2423587200,23400,23400,23450,23400,53
|
|
20240318,131300,2422345800,23450,23500,23500,23200,1839
|
|
20240318,131200,2379520900,23500,23500,23550,23450,71
|
|
20240318,131100,2377851050,23550,23500,23550,23500,34
|
|
20240318,131000,2377050550,23550,23500,23550,23500,73
|
|
20240318,130900,2375333250,23550,23550,23550,23550,13
|
|
20240318,130800,2375027100,23500,23500,23550,23450,73
|
|
20240318,130700,2373313100,23500,23550,23550,23500,58
|
|
20240318,130600,2371948950,23500,23500,23550,23500,76
|
|
20240318,130500,2370162300,23550,23500,23550,23500,32
|
|
20240318,130400,2369408950,23500,23550,23550,23450,146
|
|
20240318,130300,2365978050,23550,23500,23550,23500,75
|
|
20240318,130200,2364212350,23500,23500,23500,23500,25
|
|
20240318,130100,2363624850,23450,23500,23550,23450,83
|
|
20240318,130000,2361674350,23550,23550,23550,23500,50
|
|
20240318,125900,2360497400,23550,23550,23550,23500,51
|
|
20240318,125800,2359296700,23550,23550,23550,23550,27
|
|
20240318,125700,2358660850,23550,23500,23550,23500,67
|
|
20240318,125600,2357086050,23450,23500,23500,23450,108
|
|
20240318,125500,2354548300,23500,23500,23500,23500,9
|
|
20240318,125400,2354336800,23450,23500,23550,23450,951
|
|
20240318,125300,2331987900,23500,23500,23500,23500,58
|
|
20240318,125200,2330624900,23500,23450,23500,23450,26
|
|
20240318,125100,2330014200,23500,23500,23500,23500,44
|
|
20240318,125000,2328980200,23500,23400,23500,23400,42
|
|
20240318,124900,2327995350,23450,23450,23450,23400,358
|
|
20240318,124800,2319615500,23450,23400,23450,23400,60
|
|
20240318,124700,2318209750,23400,23450,23450,23400,25
|
|
20240318,124600,2317623650,23450,23450,23500,23450,228
|
|
20240318,124500,2312275600,23500,23500,23500,23500,38
|
|
20240318,124400,2311382600,23500,23500,23500,23450,565
|
|
20240318,124300,2298105350,23500,23500,23500,23500,6
|
|
20240318,124200,2297964350,23500,23500,23500,23500,88
|
|
20240318,124100,2295896350,23500,23500,23500,23450,52
|
|
20240318,124000,2294674750,23500,23500,23500,23500,31
|
|
20240318,123900,2293946250,23450,23500,23500,23450,93
|
|
20240318,123800,2291760800,23500,23500,23500,23450,25
|
|
20240318,123700,2291173550,23500,23450,23500,23450,79
|
|
20240318,123600,2289318450,23500,23500,23500,23450,46
|
|
20240318,123500,2288237700,23500,23500,23500,23500,47
|
|
20240318,123400,2287133200,23500,23450,23500,23450,19
|
|
20240318,123300,2286687050,23450,23500,23500,23450,52
|
|
20240318,123200,2285465550,23500,23450,23500,23450,57
|
|
20240318,123100,2284128300,23400,23500,23500,23400,44
|
|
20240318,123000,2283096300,23500,23500,23500,23450,58
|
|
20240318,122900,2281733400,23450,23400,23450,23400,37
|
|
20240318,122800,2280865900,23500,23550,23550,23450,83
|
|
20240318,122700,2278916150,23550,23550,23550,23500,39
|
|
20240318,122600,2277998200,23550,23450,23550,23450,22
|
|
20240318,122500,2277480750,23550,23500,23550,23500,85
|
|
20240318,122400,2275479300,23500,23550,23550,23500,36
|
|
20240318,122300,2274631700,23500,23550,23550,23450,49
|
|
20240318,122200,2273479750,23500,23550,23550,23500,47
|
|
20240318,122100,2272372950,23550,23550,23550,23550,46
|
|
20240318,122000,2271289650,23550,23500,23550,23450,42
|
|
20240318,121900,2270302450,23500,23500,23500,23400,178
|
|
20240318,121800,2266131900,23500,23500,23500,23400,234
|
|
20240318,121700,2260644200,23550,23500,23550,23500,16
|
|
20240318,121600,2260267750,23450,23550,23600,23450,399
|
|
20240318,121500,2250890200,23600,23600,23600,23550,259
|
|
20240318,121400,2244788200,23600,23600,23600,23550,41
|
|
20240318,121300,2243820650,23600,23600,23600,23550,26
|
|
20240318,121200,2243207300,23600,23550,23600,23550,72
|
|
20240318,121100,2241509150,23550,23550,23550,23550,49
|
|
20240318,121000,2240355200,23550,23600,23600,23550,223
|
|
20240318,120900,2235102900,23600,23600,23600,23550,174
|
|
20240318,120800,2231001500,23600,23500,23600,23500,334
|
|
20240318,120700,2223132250,23550,23550,23550,23550,15
|
|
20240318,120600,2222779000,23550,23550,23550,23550,56
|
|
20240318,120500,2221460200,23550,23550,23550,23500,60
|
|
20240318,120400,2220049700,23550,23550,23550,23550,82
|
|
20240318,120300,2218118600,23550,23550,23550,23550,34
|
|
20240318,120200,2217317900,23550,23550,23550,23500,69
|
|
20240318,120100,2215693200,23550,23550,23550,23500,30
|
|
20240318,120000,2214986950,23550,23550,23550,23500,59
|
|
20240318,115900,2213597750,23550,23500,23550,23500,103
|
|
20240318,115800,2211176600,23500,23500,23500,23500,93
|
|
20240318,115700,2208991100,23450,23500,23500,23450,87
|
|
20240318,115600,2206946800,23500,23500,23500,23500,20
|
|
20240318,115500,2206476800,23500,23450,23500,23450,67
|
|
20240318,115400,2204902650,23450,23500,23500,23450,73
|
|
20240318,115300,2203189900,23500,23500,23500,23500,63
|
|
20240318,115200,2201709400,23500,23450,23500,23450,51
|
|
20240318,115100,2200512300,23500,23500,23500,23450,55
|
|
20240318,115000,2199219850,23500,23500,23500,23400,29
|
|
20240318,114900,2198539300,23450,23400,23500,23400,41
|
|
20240318,114800,2197576550,23500,23450,23500,23450,80
|
|
20240318,114700,2195697350,23500,23500,23500,23450,45
|
|
20240318,114600,2194640100,23500,23500,23500,23450,44
|
|
20240318,114500,2193606350,23500,23500,23500,23500,53
|
|
20240318,114400,2192360850,23450,23500,23500,23450,13
|
|
20240318,114300,2192055550,23500,23500,23500,23500,62
|
|
20240318,114200,2190598550,23500,23400,23500,23400,38
|
|
20240318,114100,2189706300,23500,23500,23500,23500,40
|
|
20240318,114000,2188766300,23500,23500,23500,23350,260
|
|
20240318,113900,2182683500,23450,23500,23500,23450,54
|
|
20240318,113800,2181415250,23500,23500,23500,23400,310
|
|
20240318,113700,2174139000,23500,23400,23500,23400,45
|
|
20240318,113600,2173082500,23450,23500,23500,23450,24
|
|
20240318,113500,2172519100,23450,23450,23500,23450,179
|
|
20240318,113400,2168318050,23450,23500,23500,23400,134
|
|
20240318,113300,2165177500,23500,23500,23500,23500,44
|
|
20240318,113200,2164143500,23500,23500,23500,23500,10
|
|
20240318,113100,2163908500,23450,23450,23500,23400,196
|
|
20240318,113000,2159310850,23500,23500,23500,23500,23
|
|
20240318,112900,2158770350,23500,23500,23500,23450,31
|
|
20240318,112800,2158042100,23500,23500,23500,23500,792
|
|
20240318,112700,2139430100,23500,23500,23500,23500,56
|
|
20240318,112600,2138114100,23450,23500,23500,23450,38
|
|
20240318,112500,2137221550,23500,23500,23500,23500,39
|
|
20240318,112400,2136305050,23500,23500,23500,23450,71
|
|
20240318,112300,2134636750,23500,23500,23500,23450,32
|
|
20240318,112200,2133884800,23500,23450,23500,23400,1178
|
|
20240318,112100,2106297250,23500,23500,23500,23450,55
|
|
20240318,112000,2105005000,23500,23450,23500,23450,690
|
|
20240318,111900,2088823600,23450,23450,23500,23450,274
|
|
20240318,111800,2082396400,23450,23450,23500,23450,914
|
|
20240318,111700,2060944650,23500,23600,23600,23500,4533
|
|
20240318,111600,1954379300,23600,23650,23700,23600,68
|
|
20240318,111500,1952770950,23700,23700,23700,23650,62
|
|
20240318,111400,1951302250,23700,23700,23750,23550,639
|
|
20240318,111300,1936195400,23700,23750,23750,23700,81
|
|
20240318,111200,1934274300,23700,23750,23750,23700,90
|
|
20240318,111100,1932139300,23750,23700,23750,23700,166
|
|
20240318,111000,1928201150,23750,23800,23800,23750,218
|
|
20240318,110900,1923023050,23800,23800,23800,23750,89
|
|
20240318,110800,1920904950,23750,23700,23800,23700,82
|
|
20240318,110700,1918959500,23700,23600,23700,23600,83
|
|
20240318,110600,1916993300,23700,23650,23700,23600,1043
|
|
20240318,110500,1892333900,23650,23600,23650,23600,321
|
|
20240318,110400,1884752250,23600,23650,23700,23600,202
|
|
20240318,110300,1879980550,23650,23800,23800,23650,736
|
|
20240318,110200,1862540800,23850,23900,23900,23750,746
|
|
20240318,110100,1844790350,23900,23900,23900,23850,140
|
|
20240318,110000,1841448100,23900,23850,23900,23800,697
|
|
20240318,105900,1824831050,23850,23850,23850,23800,156
|
|
20240318,105800,1821110550,23850,23850,23850,23800,321
|
|
20240318,105700,1813456200,23900,23850,23900,23800,1209
|
|
20240318,105600,1784621150,23850,23850,23850,23750,417
|
|
20240318,105500,1774689500,23850,23900,23900,23850,365
|
|
20240318,105400,1765977150,23900,23900,23900,23900,585
|
|
20240318,105300,1751995650,23900,23900,23900,23850,445
|
|
20240318,105200,1741360400,23900,23850,23900,23850,663
|
|
20240318,105100,1725530150,23850,23900,23950,23850,1591
|
|
20240318,105000,1687528400,23900,23900,23900,23850,545
|
|
20240318,104900,1674511250,23900,23850,23900,23850,2454
|
|
20240318,104800,1615957400,23850,23800,23850,23750,699
|
|
20240318,104700,1599310200,23800,23800,23800,23750,461
|
|
20240318,104600,1588344700,23750,23800,23850,23750,1756
|
|
20240318,104500,1546562250,23800,23800,23850,23750,1865
|
|
20240318,104400,1502169300,23800,23800,23800,23750,512
|
|
20240318,104300,1489989500,23800,23750,23850,23700,2567
|
|
20240318,104200,1428914500,23800,23800,23800,23700,2241
|
|
20240318,104100,1375645850,23750,23750,23800,23750,1662
|
|
20240318,104000,1336108000,23750,23750,23850,23700,3549
|
|
20240318,103900,1251739550,23700,23550,23750,23500,3840
|
|
20240318,103800,1160976150,23550,23450,23550,23450,233
|
|
20240318,103700,1155496750,23550,23450,23550,23400,3435
|
|
20240318,103600,1074822050,23450,23400,23450,23400,2984
|
|
20240318,103500,1004976250,23450,23300,23450,23300,5274
|
|
20240318,103400,881713550,23300,23300,23300,23250,331
|
|
20240318,103300,874014200,23300,23250,23300,23250,295
|
|
20240318,103200,867154450,23250,23250,23250,23200,179
|
|
20240318,103100,862993700,23200,23200,23200,23200,481
|
|
20240318,103000,851834500,23200,23150,23200,23150,170
|
|
20240318,102900,847890550,23200,23200,23200,23200,68
|
|
20240318,102800,846312950,23200,23200,23200,23050,334
|
|
20240318,102700,838607400,23200,23250,23250,23200,783
|
|
20240318,102600,820439850,23250,23250,23250,23200,199
|
|
20240318,102500,815813850,23250,23250,23350,23200,2199
|
|
20240318,102400,764638000,23200,23200,23250,23200,468
|
|
20240318,102300,753765150,23200,23250,23250,23050,600
|
|
20240318,102200,739910450,23250,23200,23250,23200,34
|
|
20240318,102100,739121450,23200,23200,23200,23200,57
|
|
20240318,102000,737799050,23250,23150,23250,23150,1497
|
|
20240318,101900,703088950,23150,23100,23150,23100,246
|
|
20240318,101800,697394450,23100,23100,23100,23100,12
|
|
20240318,101700,697117250,23150,23150,23150,23150,76
|
|
20240318,101600,695357850,23150,23100,23150,23000,706
|
|
20240318,101500,679049400,23150,23150,23150,23100,14
|
|
20240318,101400,678725500,23150,23100,23150,23100,58
|
|
20240318,101300,677382950,23150,23200,23200,23100,54
|
|
20240318,101200,676132350,23200,23150,23200,23150,11
|
|
20240318,101100,675877300,23200,23200,23200,23150,11
|
|
20240318,101000,675622250,23200,23200,23200,23200,41
|
|
20240318,100900,674671050,23200,23200,23200,23200,53
|
|
20240318,100800,673441450,23200,23100,23200,23050,5216
|
|
20240318,100700,552511150,23100,23100,23100,23100,10
|
|
20240318,100600,552280150,23100,23100,23100,23100,50
|
|
20240318,100500,551125150,22900,23150,23150,22900,1401
|
|
20240318,100400,518883100,23150,23200,23200,23050,308
|
|
20240318,100300,511776600,23200,23200,23200,23200,61
|
|
20240318,100200,510361400,23200,23100,23200,23050,5012
|
|
20240318,100100,394153950,23050,23100,23100,23050,11
|
|
20240318,100000,393900350,23150,23150,23150,23000,15
|
|
20240318,095900,393553550,23150,23050,23150,23050,799
|
|
20240318,095800,375110550,23000,22950,23000,22950,1022
|
|
20240318,095700,351625100,22950,22950,22950,22950,11
|
|
20240318,095600,351372650,22950,22950,22950,22900,644
|
|
20240318,095500,336621250,22950,22950,22950,22950,25
|
|
20240318,095400,336047500,22950,22950,22950,22950,17
|
|
20240318,095300,335657350,22950,22950,22950,22950,692
|
|
20240318,095200,319775950,22950,22900,22950,22900,105
|
|
20240318,095100,317368700,22900,22900,22900,22900,2226
|
|
20240318,095000,266393300,22950,22900,22950,22900,8
|
|
20240318,094900,266209850,22900,22900,22950,22900,342
|
|
20240318,094800,258376000,22900,22900,22900,22850,52
|
|
20240318,094700,257185450,22900,22900,22900,22900,4
|
|
20240318,094600,257093850,22900,22900,22900,22900,151
|
|
20240318,094500,253635950,22900,22900,22900,22900,8
|
|
20240318,094400,253452750,22900,22900,22900,22800,54
|
|
20240318,094300,252218550,22900,22900,22900,22900,32
|
|
20240318,094200,251485750,22850,22800,22850,22800,214
|
|
20240318,094100,246606500,22800,22850,22900,22800,138
|
|
20240318,094000,243458050,22850,22900,22900,22850,84
|
|
20240318,093900,241538400,22900,22900,22900,22900,39
|
|
20240318,093800,240645300,22950,22900,22950,22900,107
|
|
20240318,093700,238193400,22950,22950,22950,22950,38
|
|
20240318,093600,237321300,22900,22950,22950,22900,42
|
|
20240318,093500,236358900,22900,22900,22900,22900,39
|
|
20240318,093400,235465800,22900,22900,22900,22850,12
|
|
20240318,093300,235191050,22900,22900,22900,22900,60
|
|
20240318,093200,233817050,22900,22900,22900,22900,40
|
|
20240318,093100,232901050,22850,22850,22850,22850,274
|
|
20240318,093000,226640150,22850,22850,22850,22800,342
|
|
20240318,092900,218836700,22850,22850,22900,22850,555
|
|
20240318,092800,206154700,22850,23000,23000,22850,16
|
|
20240318,092700,205787450,23000,23000,23000,23000,26
|
|
20240318,092600,205189450,23000,23050,23050,23000,48
|
|
20240318,092500,204084050,23000,23050,23050,23000,416
|
|
20240318,092400,194512750,23000,23050,23100,23000,430
|
|
20240318,092300,184597100,23050,23100,23100,23050,1889
|
|
20240318,092200,141046050,23050,23000,23050,22850,1162
|
|
20240318,092100,114344400,23000,22900,23000,22850,1182
|
|
20240318,092000,87239500,22900,22900,22900,22850,139
|
|
20240318,091900,84058200,22900,22850,22900,22850,108
|
|
20240318,091800,81587300,22850,22850,22850,22800,114
|
|
20240318,091700,78983000,22850,22850,22850,22800,290
|
|
20240318,091600,72360000,22850,22700,22850,22700,895
|
|
20240318,091500,51955400,22700,22600,22700,22500,141
|
|
20240318,091400,48774900,22600,22600,22600,22600,60
|
|
20240318,091300,47418900,22650,22700,22700,22650,9
|
|
20240318,091200,47214900,22650,22650,22700,22650,34
|
|
20240318,091100,46444150,22650,22550,22650,22550,157
|
|
20240318,091000,42894800,22500,22500,22500,22500,0
|
|
20240318,090900,42894800,22500,22500,22500,22500,0
|
|
20240318,090800,42894800,22500,22500,22500,22500,8
|
|
20240318,090700,42714800,22450,22450,22450,22450,1
|
|
20240318,090600,42692350,22450,22300,22450,22300,435
|
|
20240318,090500,32952200,22400,22400,22400,22400,0
|
|
20240318,090400,32952200,22400,22450,22450,22400,108
|
|
20240318,090300,30532850,22500,22500,22500,22500,0
|
|
20240318,090200,30532850,22500,22450,22500,22450,186
|
|
20240318,090100,26348700,22500,22500,22500,22450,210
|
|
20240318,090000,21627900,22400,22500,22500,22400,674
|