581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183800,2331782500,219500,219500,219500,219500,230
|
|
20240318,183700,2331782500,219500,219500,219500,219500,0
|
|
20240318,183600,2331782500,219500,219500,219500,219500,0
|
|
20240318,183500,2331782500,219500,219500,219500,219500,0
|
|
20240318,183400,2331782500,219500,219500,219500,219500,0
|
|
20240318,183300,2331782500,219500,219500,219500,219500,0
|
|
20240318,183200,2331782500,219500,219500,219500,219500,0
|
|
20240318,183100,2331782500,219500,219500,219500,219500,0
|
|
20240318,183000,2331782500,219500,219500,219500,219500,0
|
|
20240318,182900,2331782500,219500,219500,219500,219500,0
|
|
20240318,182800,2331782500,219500,219500,219500,219500,0
|
|
20240318,182700,2331782500,219500,219500,219500,219500,0
|
|
20240318,182600,2331782500,219500,219500,219500,219500,0
|
|
20240318,182500,2331782500,219500,219500,219500,219500,0
|
|
20240318,182400,2331782500,219500,219500,219500,219500,0
|
|
20240318,182300,2331782500,219500,219500,219500,219500,0
|
|
20240318,182200,2331782500,219500,219500,219500,219500,0
|
|
20240318,182100,2331782500,219500,219500,219500,219500,0
|
|
20240318,182000,2331782500,219500,219500,219500,219500,0
|
|
20240318,181900,2331782500,219500,219500,219500,219500,0
|
|
20240318,181800,2331782500,219500,219500,219500,219500,0
|
|
20240318,181700,2331782500,219500,219500,219500,219500,0
|
|
20240318,181600,2331782500,219500,219500,219500,219500,0
|
|
20240318,181500,2331782500,219500,219500,219500,219500,0
|
|
20240318,181400,2331782500,219500,219500,219500,219500,0
|
|
20240318,181300,2331782500,219500,219500,219500,219500,0
|
|
20240318,181200,2331782500,219500,219500,219500,219500,0
|
|
20240318,181100,2331782500,219500,219500,219500,219500,0
|
|
20240318,181000,2331782500,219500,219500,219500,219500,0
|
|
20240318,180900,2331782500,219500,219500,219500,219500,0
|
|
20240318,180800,2331782500,219500,219500,219500,219500,230
|
|
20240318,180700,2331782500,219500,219500,219500,219500,0
|
|
20240318,180600,2331782500,219500,219500,219500,219500,0
|
|
20240318,180500,2331782500,219500,219500,219500,219500,0
|
|
20240318,180400,2331782500,219500,219500,219500,219500,0
|
|
20240318,180300,2331782500,219500,219500,219500,219500,0
|
|
20240318,180200,2331782500,219500,219500,219500,219500,0
|
|
20240318,180100,2331782500,219500,219500,219500,219500,0
|
|
20240318,180000,2331782500,219500,219500,219500,219500,0
|
|
20240318,175900,2331782500,219500,219500,219500,219500,0
|
|
20240318,175800,2331782500,219500,219500,219500,219500,0
|
|
20240318,175700,2331782500,219500,219500,219500,219500,0
|
|
20240318,175600,2331782500,219500,219500,219500,219500,0
|
|
20240318,175500,2331782500,219500,219500,219500,219500,0
|
|
20240318,175400,2331782500,219500,219500,219500,219500,0
|
|
20240318,175300,2331782500,219500,219500,219500,219500,0
|
|
20240318,175200,2331782500,219500,219500,219500,219500,0
|
|
20240318,175100,2331782500,219500,219500,219500,219500,0
|
|
20240318,175000,2331782500,219500,219500,219500,219500,0
|
|
20240318,174900,2331782500,219500,219500,219500,219500,0
|
|
20240318,174800,2331782500,219500,219500,219500,219500,0
|
|
20240318,174700,2331782500,219500,219500,219500,219500,0
|
|
20240318,174600,2331782500,219500,219500,219500,219500,0
|
|
20240318,174500,2331782500,219500,219500,219500,219500,0
|
|
20240318,174400,2331782500,219500,219500,219500,219500,0
|
|
20240318,174300,2331782500,219500,219500,219500,219500,0
|
|
20240318,174200,2331782500,219500,219500,219500,219500,0
|
|
20240318,174100,2331782500,219500,219500,219500,219500,0
|
|
20240318,174000,2331782500,219500,219500,219500,219500,0
|
|
20240318,173900,2331782500,219500,219500,219500,219500,0
|
|
20240318,173800,2331782500,219500,219500,219500,219500,230
|
|
20240318,173700,2331782500,219500,219500,219500,219500,0
|
|
20240318,173600,2331782500,219500,219500,219500,219500,0
|
|
20240318,173500,2331782500,219500,219500,219500,219500,0
|
|
20240318,173400,2331782500,219500,219500,219500,219500,0
|
|
20240318,173300,2331782500,219500,219500,219500,219500,0
|
|
20240318,173200,2331782500,219500,219500,219500,219500,0
|
|
20240318,173100,2331782500,219500,219500,219500,219500,0
|
|
20240318,173000,2331782500,219500,219500,219500,219500,0
|
|
20240318,172900,2331782500,219500,219500,219500,219500,0
|
|
20240318,172800,2331782500,219500,219500,219500,219500,0
|
|
20240318,172700,2331782500,219500,219500,219500,219500,0
|
|
20240318,172600,2331782500,219500,219500,219500,219500,0
|
|
20240318,172500,2331782500,219500,219500,219500,219500,0
|
|
20240318,172400,2331782500,219500,219500,219500,219500,0
|
|
20240318,172300,2331782500,219500,219500,219500,219500,0
|
|
20240318,172200,2331782500,219500,219500,219500,219500,0
|
|
20240318,172100,2331782500,219500,219500,219500,219500,0
|
|
20240318,172000,2331782500,219500,219500,219500,219500,0
|
|
20240318,171900,2331782500,219500,219500,219500,219500,0
|
|
20240318,171800,2331782500,219500,219500,219500,219500,0
|
|
20240318,171700,2331782500,219500,219500,219500,219500,0
|
|
20240318,171600,2331782500,219500,219500,219500,219500,0
|
|
20240318,171500,2331782500,219500,219500,219500,219500,0
|
|
20240318,171400,2331782500,219500,219500,219500,219500,0
|
|
20240318,171300,2331782500,219500,219500,219500,219500,0
|
|
20240318,171200,2331782500,219500,219500,219500,219500,0
|
|
20240318,171100,2331782500,219500,219500,219500,219500,0
|
|
20240318,171000,2331782500,219500,219500,219500,219500,0
|
|
20240318,170900,2331782500,219500,219500,219500,219500,0
|
|
20240318,170800,2331782500,219500,219500,219500,219500,230
|
|
20240318,170700,2331782500,219500,219500,219500,219500,0
|
|
20240318,170600,2331782500,219500,219500,219500,219500,0
|
|
20240318,170500,2331782500,219500,219500,219500,219500,0
|
|
20240318,170400,2331782500,219500,219500,219500,219500,0
|
|
20240318,170300,2331782500,219500,219500,219500,219500,0
|
|
20240318,170200,2331782500,219500,219500,219500,219500,0
|
|
20240318,170100,2331782500,219500,219500,219500,219500,0
|
|
20240318,170000,2331782500,219500,219500,219500,219500,0
|
|
20240318,165900,2331782500,219500,219500,219500,219500,0
|
|
20240318,165800,2331782500,219500,219500,219500,219500,0
|
|
20240318,165700,2331782500,219500,219500,219500,219500,0
|
|
20240318,165600,2331782500,219500,219500,219500,219500,0
|
|
20240318,165500,2331782500,219500,219500,219500,219500,0
|
|
20240318,165400,2331782500,219500,219500,219500,219500,0
|
|
20240318,165300,2331782500,219500,219500,219500,219500,0
|
|
20240318,165200,2331782500,219500,219500,219500,219500,0
|
|
20240318,165100,2331782500,219500,219500,219500,219500,0
|
|
20240318,165000,2331782500,219500,219500,219500,219500,0
|
|
20240318,164900,2331782500,219500,219500,219500,219500,0
|
|
20240318,164800,2331782500,219500,219500,219500,219500,0
|
|
20240318,164700,2331782500,219500,219500,219500,219500,0
|
|
20240318,164600,2331782500,219500,219500,219500,219500,0
|
|
20240318,164500,2331782500,219500,219500,219500,219500,0
|
|
20240318,164400,2331782500,219500,219500,219500,219500,0
|
|
20240318,164300,2331782500,219500,219500,219500,219500,0
|
|
20240318,164200,2331782500,219500,219500,219500,219500,0
|
|
20240318,164100,2331782500,219500,219500,219500,219500,0
|
|
20240318,164000,2331782500,219500,219500,219500,219500,0
|
|
20240318,163900,2331782500,219500,219500,219500,219500,0
|
|
20240318,163800,2331782500,219500,219500,219500,219500,230
|
|
20240318,163700,2331782500,219500,219500,219500,219500,0
|
|
20240318,163600,2331782500,219500,219500,219500,219500,0
|
|
20240318,163500,2331782500,219500,219500,219500,219500,0
|
|
20240318,163400,2331782500,219500,219500,219500,219500,0
|
|
20240318,163300,2331782500,219500,219500,219500,219500,0
|
|
20240318,163200,2331782500,219500,219500,219500,219500,0
|
|
20240318,163100,2331782500,219500,219500,219500,219500,0
|
|
20240318,163000,2331782500,219500,219500,219500,219500,0
|
|
20240318,162900,2331782500,219500,219500,219500,219500,0
|
|
20240318,162800,2331782500,219500,219500,219500,219500,0
|
|
20240318,162700,2331782500,219500,219500,219500,219500,0
|
|
20240318,162600,2331782500,219500,219500,219500,219500,0
|
|
20240318,162500,2331782500,219500,219500,219500,219500,0
|
|
20240318,162400,2331782500,219500,219500,219500,219500,0
|
|
20240318,162300,2331782500,219500,219500,219500,219500,0
|
|
20240318,162200,2331782500,219500,219500,219500,219500,0
|
|
20240318,162100,2331782500,219500,219500,219500,219500,0
|
|
20240318,162000,2331782500,219500,219500,219500,219500,0
|
|
20240318,161900,2331782500,219500,219500,219500,219500,0
|
|
20240318,161800,2331782500,219500,219500,219500,219500,0
|
|
20240318,161700,2331782500,219500,219500,219500,219500,0
|
|
20240318,161600,2331782500,219500,219500,219500,219500,0
|
|
20240318,161500,2331782500,219500,219500,219500,219500,0
|
|
20240318,161400,2331782500,219500,219500,219500,219500,0
|
|
20240318,161300,2331782500,219500,219500,219500,219500,0
|
|
20240318,161200,2331782500,219500,219500,219500,219500,0
|
|
20240318,161100,2331782500,219500,219500,219500,219500,0
|
|
20240318,161000,2331782500,219500,219500,219500,219500,0
|
|
20240318,160900,2331782500,219500,219500,219500,219500,0
|
|
20240318,160800,2331782500,219500,219500,219500,219500,230
|
|
20240318,160700,2331782500,219500,219500,219500,219500,0
|
|
20240318,160600,2331782500,219500,219500,219500,219500,0
|
|
20240318,160500,2331782500,219500,219500,219500,219500,0
|
|
20240318,160400,2331782500,219500,219500,219500,219500,0
|
|
20240318,160300,2331782500,219500,219500,219500,219500,0
|
|
20240318,160200,2331782500,219500,219500,219500,219500,0
|
|
20240318,160100,2331782500,219500,219500,219500,219500,0
|
|
20240318,160000,2331782500,219500,219500,219500,219500,0
|
|
20240318,155900,2331782500,219500,219500,219500,219500,0
|
|
20240318,155800,2331782500,219500,219500,219500,219500,0
|
|
20240318,155700,2331782500,219500,219500,219500,219500,0
|
|
20240318,155600,2331782500,219500,219500,219500,219500,0
|
|
20240318,155500,2331782500,219500,219500,219500,219500,0
|
|
20240318,155400,2331782500,219500,219500,219500,219500,0
|
|
20240318,155300,2331782500,219500,219500,219500,219500,0
|
|
20240318,155200,2331782500,219500,219500,219500,219500,0
|
|
20240318,155100,2331782500,219500,219500,219500,219500,0
|
|
20240318,155000,2331782500,219500,219500,219500,219500,0
|
|
20240318,154900,2331782500,219500,219500,219500,219500,0
|
|
20240318,154800,2331782500,219500,219500,219500,219500,0
|
|
20240318,154700,2331782500,219500,219500,219500,219500,0
|
|
20240318,154600,2331782500,219500,219500,219500,219500,0
|
|
20240318,154500,2331782500,219500,219500,219500,219500,0
|
|
20240318,154400,2331782500,219500,219500,219500,219500,0
|
|
20240318,154300,2331782500,219500,219500,219500,219500,0
|
|
20240318,154200,2331782500,219500,219500,219500,219500,0
|
|
20240318,154100,2331782500,219500,219500,219500,219500,0
|
|
20240318,154000,2331782500,219500,219500,219500,219500,0
|
|
20240318,153900,2331782500,219500,219500,219500,219500,0
|
|
20240318,153800,2331782500,219500,219500,219500,219500,230
|
|
20240318,153700,2331782500,219500,219500,219500,219500,0
|
|
20240318,153600,2331782500,219500,219500,219500,219500,0
|
|
20240318,153500,2331782500,219500,219500,219500,219500,0
|
|
20240318,153400,2331782500,219500,219500,219500,219500,0
|
|
20240318,153300,2331782500,219500,219500,219500,219500,0
|
|
20240318,153200,2331782500,219500,219500,219500,219500,0
|
|
20240318,153100,2331782500,219500,219500,219500,219500,0
|
|
20240318,153000,2331782500,219500,219500,219500,219500,230
|
|
20240318,152900,2281297500,220000,220000,220000,220000,0
|
|
20240318,152800,2281297500,220000,220000,220000,220000,0
|
|
20240318,152700,2281297500,220000,220000,220000,220000,0
|
|
20240318,152600,2281297500,220000,220000,220000,220000,0
|
|
20240318,152500,2281297500,220000,220000,220000,220000,0
|
|
20240318,152400,2281297500,220000,220000,220000,220000,0
|
|
20240318,152300,2281297500,220000,220000,220000,220000,0
|
|
20240318,152200,2281297500,220000,220000,220000,220000,0
|
|
20240318,152100,2281297500,220000,220000,220000,220000,0
|
|
20240318,152000,2281297500,220000,220000,220000,220000,0
|
|
20240318,151900,2281297500,220000,218000,220000,218000,35
|
|
20240318,151800,2273646000,219000,218500,219000,218000,70
|
|
20240318,151700,2258351000,218500,219000,219000,218500,82
|
|
20240318,151600,2240408500,218500,218500,218500,218500,6
|
|
20240318,151500,2239097500,218500,218500,218500,218500,13
|
|
20240318,151400,2236257000,219000,218500,219000,218500,28
|
|
20240318,151300,2230131000,218500,218500,218500,218500,17
|
|
20240318,151200,2226416500,218500,218500,218500,218500,0
|
|
20240318,151100,2226416500,218500,218500,218500,218500,11
|
|
20240318,151000,2224013000,218500,219000,219000,218500,17
|
|
20240318,150900,2220298000,218500,218500,218500,218500,11
|
|
20240318,150800,2217894500,218500,218500,218500,218500,10
|
|
20240318,150700,2215709500,219000,219000,219000,218500,14
|
|
20240318,150600,2212644500,219000,219000,219000,219000,28
|
|
20240318,150500,2206512500,218500,218500,218500,218500,0
|
|
20240318,150400,2206512500,218500,218500,218500,218500,1
|
|
20240318,150300,2206294000,219000,218500,219000,218000,34
|
|
20240318,150200,2198863500,218500,218500,218500,218500,4
|
|
20240318,150100,2197989500,218500,218000,218500,218000,30
|
|
20240318,150000,2191438000,218500,219000,219500,218500,40
|
|
20240318,145900,2182680500,219500,219000,219500,218000,17
|
|
20240318,145800,2178961500,218000,219000,219000,218000,72
|
|
20240318,145700,2163242500,219000,219500,219500,219000,13
|
|
20240318,145600,2160389500,219000,219000,219000,218500,18
|
|
20240318,145500,2156450500,218500,219000,219000,218500,12
|
|
20240318,145400,2153825500,218500,219000,219500,218500,15
|
|
20240318,145300,2150539500,219000,219000,219000,218500,19
|
|
20240318,145200,2146382000,218500,218000,218500,218000,22
|
|
20240318,145100,2141581000,219000,219500,219500,218000,33
|
|
20240318,145000,2134353500,219000,219000,219500,218000,148
|
|
20240318,144900,2101992500,219500,220000,220000,219000,26
|
|
20240318,144800,2096285500,220000,220000,220000,219500,17
|
|
20240318,144700,2092549000,220000,219500,220000,219500,24
|
|
20240318,144600,2087273500,220000,220000,220000,220000,5
|
|
20240318,144500,2086173500,220500,220500,220500,219500,29
|
|
20240318,144400,2079784000,220500,219500,220500,219500,18
|
|
20240318,144300,2075825500,220000,220000,220000,219500,10
|
|
20240318,144200,2073627500,219500,220500,220500,219500,14
|
|
20240318,144100,2070542500,220500,219500,220500,219500,26
|
|
20240318,144000,2064822500,220000,220500,220500,220000,8
|
|
20240318,143900,2063060000,220500,220000,220500,219000,25
|
|
20240318,143800,2057553500,219500,219500,219500,218500,38
|
|
20240318,143700,2049229500,219500,219500,219500,219500,10
|
|
20240318,143600,2047034500,219500,220500,220500,219500,24
|
|
20240318,143500,2041751000,220500,220000,221000,219500,33
|
|
20240318,143400,2034494500,220000,220000,220000,219000,17
|
|
20240318,143300,2030758500,219500,221000,221000,219000,22
|
|
20240318,143200,2025925000,221000,220000,221000,219500,25
|
|
20240318,143100,2020427000,220000,219500,220000,219500,14
|
|
20240318,143000,2017352500,220500,219000,220500,219000,11
|
|
20240318,142900,2014928500,220500,219000,220500,219000,47
|
|
20240318,142800,2004626000,219000,219500,219500,219000,28
|
|
20240318,142700,1998486000,219500,220000,220000,219000,28
|
|
20240318,142600,1992336500,219000,219000,220000,219000,26
|
|
20240318,142500,1986634000,219000,219500,219500,219000,16
|
|
20240318,142400,1983129000,219500,219500,220000,219500,50
|
|
20240318,142300,1972153000,219000,218500,219000,218500,22
|
|
20240318,142200,1967338000,219000,219500,219500,219000,20
|
|
20240318,142100,1962950500,219500,219500,219500,219000,57
|
|
20240318,142000,1950457000,219500,219000,219500,219000,25
|
|
20240318,141900,1944977000,219000,219000,219000,219000,5
|
|
20240318,141800,1943882000,219500,220500,220500,219500,18
|
|
20240318,141700,1939916000,220500,220000,220500,218500,17
|
|
20240318,141600,1936177500,218500,219000,220000,218500,27
|
|
20240318,141500,1930262000,220000,219500,220000,218500,34
|
|
20240318,141400,1922797000,219500,220000,220000,219000,106
|
|
20240318,141300,1899533000,220500,221000,221000,220000,74
|
|
20240318,141200,1883218000,221000,222500,222500,221000,15
|
|
20240318,141100,1879888000,222500,222500,222500,222500,10
|
|
20240318,141000,1877663000,223000,221500,223000,221000,139
|
|
20240318,140900,1846866500,221500,221500,223000,221500,28
|
|
20240318,140800,1840635000,222500,222000,222500,222000,23
|
|
20240318,140700,1835519500,222500,222500,222500,222500,3
|
|
20240318,140600,1834852000,221500,223000,223000,221500,12
|
|
20240318,140500,1832179500,223000,223000,223000,221500,14
|
|
20240318,140400,1829063500,222500,223000,223000,222500,5
|
|
20240318,140300,1827950500,223000,222500,223000,221500,30
|
|
20240318,140200,1821278000,222000,222000,222500,222000,16
|
|
20240318,140100,1817725000,221500,222500,222500,221500,26
|
|
20240318,140000,1811965000,222500,223000,223000,221500,15
|
|
20240318,135900,1808627500,222000,222500,223000,221500,29
|
|
20240318,135800,1802185000,222500,223000,223000,222500,4
|
|
20240318,135700,1801294500,223000,222000,223000,222000,29
|
|
20240318,135600,1794835500,222500,222500,222500,222500,9
|
|
20240318,135500,1792833000,222000,222000,222000,222000,11
|
|
20240318,135400,1790391000,222500,222500,223000,222000,17
|
|
20240318,135300,1786608500,222000,223000,223000,222000,13
|
|
20240318,135200,1783714500,222500,222000,222500,222000,19
|
|
20240318,135100,1779489000,223000,222500,223000,222000,44
|
|
20240318,135000,1769691500,222500,222500,222500,222000,14
|
|
20240318,134900,1766579000,222000,222000,222000,222000,4
|
|
20240318,134800,1765691000,222500,222000,222500,222000,18
|
|
20240318,134700,1761689000,222000,222500,222500,222000,8
|
|
20240318,134600,1759910000,222000,222000,222000,222000,5
|
|
20240318,134500,1758800000,222500,222000,222500,222000,40
|
|
20240318,134400,1749906000,222000,222000,222500,221500,19
|
|
20240318,134300,1745686500,222000,221500,222000,221500,8
|
|
20240318,134200,1743912500,222000,222000,222000,221500,15
|
|
20240318,134100,1740583000,222000,222000,222000,221500,12
|
|
20240318,134000,1737923000,222000,222000,222000,221500,30
|
|
20240318,133900,1731265000,222000,222000,222000,221500,45
|
|
20240318,133800,1721281500,222000,221500,222000,221500,14
|
|
20240318,133700,1718179500,221500,222000,222000,221000,7
|
|
20240318,133600,1716629500,222000,221500,222000,220500,14
|
|
20240318,133500,1713530000,221500,221500,222000,221500,17
|
|
20240318,133400,1709764000,221500,221000,221500,220500,19
|
|
20240318,133300,1705558000,221500,221500,222000,221500,33
|
|
20240318,133200,1698243000,220500,222000,222000,220500,7
|
|
20240318,133100,1696693000,222000,221500,222000,220500,39
|
|
20240318,133000,1688041000,221000,220500,221000,220500,32
|
|
20240318,132900,1680970000,220000,220500,220500,220000,12
|
|
20240318,132800,1678326000,221000,221500,222000,221000,34
|
|
20240318,132700,1670799500,221500,221500,221500,221500,29
|
|
20240318,132600,1664376000,221500,221000,221500,221000,9
|
|
20240318,132500,1662385000,222000,222000,222000,221000,20
|
|
20240318,132400,1657951500,222000,221500,222000,221500,19
|
|
20240318,132300,1653736500,221500,221500,221500,221000,4
|
|
20240318,132200,1652851000,222000,222000,222000,221500,13
|
|
20240318,132100,1649966500,222000,221500,222000,221000,39
|
|
20240318,132000,1641323000,221500,221500,221500,221000,7
|
|
20240318,131900,1639774500,222000,222000,222000,222000,11
|
|
20240318,131800,1637332500,221500,222000,222500,221500,52
|
|
20240318,131700,1625806000,222000,222500,222500,221500,9
|
|
20240318,131600,1623806500,222500,223000,223000,222500,10
|
|
20240318,131500,1621579000,223000,222500,223000,222500,37
|
|
20240318,131400,1613338500,223000,221500,223000,221500,17
|
|
20240318,131300,1609560000,223000,222000,223000,222000,12
|
|
20240318,131200,1606888000,222000,222500,222500,222000,13
|
|
20240318,131100,1603997500,222500,223000,223000,222500,9
|
|
20240318,131000,1601994500,223000,222500,223000,222500,34
|
|
20240318,130900,1594425500,223000,223000,223000,223000,25
|
|
20240318,130800,1588850500,223000,221500,223000,221500,18
|
|
20240318,130700,1584838000,223000,223000,223000,223000,12
|
|
20240318,130600,1582162000,223000,223000,223000,223000,9
|
|
20240318,130500,1580155000,223000,223000,223000,221500,23
|
|
20240318,130400,1575027500,223000,223000,223000,223000,12
|
|
20240318,130300,1572351500,223000,223000,223000,221500,26
|
|
20240318,130200,1566558000,223000,223000,223000,221000,11
|
|
20240318,130100,1564107000,223000,222500,223000,221000,14
|
|
20240318,130000,1560995000,221000,222500,223000,221000,9
|
|
20240318,125900,1558992500,223000,221000,223000,221000,9
|
|
20240318,125800,1556997500,222500,222500,223000,222500,11
|
|
20240318,125700,1554545500,222500,222000,223000,222000,38
|
|
20240318,125600,1546083000,222500,222500,222500,222500,9
|
|
20240318,125500,1544080500,220500,222000,222500,220500,11
|
|
20240318,125400,1541639500,222000,222000,222000,222000,8
|
|
20240318,125300,1539863500,222000,220500,222000,220500,12
|
|
20240318,125200,1537208000,220500,221500,221500,220500,11
|
|
20240318,125100,1534772500,221500,220000,221500,220000,319
|
|
20240318,125000,1464333500,220000,221000,221000,219500,26
|
|
20240318,124900,1458608000,221500,223000,223000,221000,70
|
|
20240318,124800,1443074500,222500,223000,223000,222500,18
|
|
20240318,124700,1439064000,223000,223000,223000,222500,6
|
|
20240318,124600,1437727500,222000,223000,223000,222000,62
|
|
20240318,124500,1423904000,223500,223000,223500,222500,34
|
|
20240318,124400,1416326500,223000,222500,223000,222500,24
|
|
20240318,124300,1410978000,223500,222500,223500,222000,55
|
|
20240318,124200,1398719500,223000,222000,223000,222000,146
|
|
20240318,124100,1366176000,223000,223000,223000,223000,2
|
|
20240318,124000,1365730000,223000,222000,223000,221500,35
|
|
20240318,123900,1357937000,222500,222000,222500,222000,28
|
|
20240318,123800,1351715500,222000,221500,222000,221500,41
|
|
20240318,123700,1342627500,221500,221000,221500,220500,51
|
|
20240318,123600,1331354000,220500,220500,220500,220500,7
|
|
20240318,123500,1329810500,220500,220500,220500,220500,4
|
|
20240318,123400,1328928500,220000,219500,220000,219500,142
|
|
20240318,123300,1297689500,219500,219500,219500,219500,90
|
|
20240318,123200,1277934500,219500,219500,219500,219500,12
|
|
20240318,123100,1275300500,219500,219500,219500,219000,12
|
|
20240318,123000,1272667000,219000,219500,219500,219000,12
|
|
20240318,122900,1270034500,219500,219500,219500,219500,15
|
|
20240318,122800,1266742000,219500,219500,219500,219000,14
|
|
20240318,122700,1263669500,219500,219500,219500,219500,20
|
|
20240318,122600,1259279500,219500,219000,219500,219000,12
|
|
20240318,122500,1256650500,219000,219000,219000,218500,20
|
|
20240318,122400,1252271000,219000,219000,219000,219000,9
|
|
20240318,122300,1250300000,219000,219000,219000,219000,7
|
|
20240318,122200,1248767000,219000,218500,219000,218500,13
|
|
20240318,122100,1245921000,219000,219000,219000,218500,34
|
|
20240318,122000,1238476500,219000,219000,219000,218500,5
|
|
20240318,121900,1237382000,219000,219000,219000,218000,18
|
|
20240318,121800,1233443000,218000,218500,219000,218000,16
|
|
20240318,121700,1229946500,218500,218500,218500,218500,5
|
|
20240318,121600,1228854000,218500,218500,218500,218500,7
|
|
20240318,121500,1227324500,218500,218500,219000,218000,29
|
|
20240318,121400,1220977500,219000,219500,219500,218500,25
|
|
20240318,121300,1215506500,219500,219500,219500,218500,58
|
|
20240318,121200,1202800000,220000,220000,220000,219500,16
|
|
20240318,121100,1199280500,220000,220000,220000,219500,10
|
|
20240318,121000,1197081000,220000,219500,220000,219500,11
|
|
20240318,120900,1194662000,220000,219500,220000,219500,81
|
|
20240318,120800,1176875500,219500,219500,219500,219500,12
|
|
20240318,120700,1174241500,219500,219500,219500,219500,7
|
|
20240318,120600,1172705000,219500,220000,220000,219500,34
|
|
20240318,120500,1165235000,220000,219500,220000,219500,16
|
|
20240318,120400,1161720500,220000,220000,220000,220000,2
|
|
20240318,120300,1161280500,220000,220000,220000,219000,25
|
|
20240318,120200,1155781500,220000,219500,220000,219500,99
|
|
20240318,120100,1134048500,219500,219000,219500,219000,63
|
|
20240318,120000,1120241000,219000,219000,219000,218500,16
|
|
20240318,115900,1116737500,219000,218500,219000,218500,20
|
|
20240318,115800,1112362500,219000,219000,219000,219000,6
|
|
20240318,115700,1111048500,219000,219000,219000,218000,26
|
|
20240318,115600,1105355500,219000,219500,219500,219000,17
|
|
20240318,115500,1101627000,219500,218000,219500,218000,9
|
|
20240318,115400,1099655000,219000,219000,219000,218000,26
|
|
20240318,115300,1093962000,219000,219000,219000,219000,12
|
|
20240318,115200,1091334000,219000,219000,219000,219000,0
|
|
20240318,115100,1091334000,219000,218500,219000,217500,47
|
|
20240318,115000,1081056000,218500,218000,218500,218000,28
|
|
20240318,114900,1074943000,218500,218500,218500,218500,9
|
|
20240318,114800,1072976500,218000,218500,218500,218000,21
|
|
20240318,114700,1068390500,218500,218500,218500,218000,10
|
|
20240318,114600,1066206000,218500,218500,218500,218500,2
|
|
20240318,114500,1065769000,218000,218000,218500,218000,29
|
|
20240318,114400,1059433500,218500,218000,218500,218000,13
|
|
20240318,114300,1056595000,218500,218000,219000,218000,56
|
|
20240318,114200,1044376500,218500,218500,218500,218500,20
|
|
20240318,114100,1040006500,218000,218500,218500,218000,13
|
|
20240318,114000,1037167500,219000,218500,219000,218500,6
|
|
20240318,113900,1035856000,219000,219000,219000,218500,33
|
|
20240318,113800,1028631500,218500,219000,219000,218500,20
|
|
20240318,113700,1024252000,218500,218500,219000,218500,12
|
|
20240318,113600,1021627500,219000,219000,219000,219000,12
|
|
20240318,113500,1018999500,219000,219000,219000,218000,11
|
|
20240318,113400,1016591500,218500,218500,218500,218500,34
|
|
20240318,113300,1009162500,218500,218500,218500,218500,29
|
|
20240318,113200,1002826000,218500,218000,218500,218000,19
|
|
20240318,113100,998678500,218500,218500,218500,218500,10
|
|
20240318,113000,996493500,218500,218500,218500,218500,26
|
|
20240318,112900,990812500,218500,218000,218500,217500,10
|
|
20240318,112800,988632500,218000,218000,218000,218000,0
|
|
20240318,112700,988632500,218000,218500,218500,218000,27
|
|
20240318,112600,982743500,218500,217500,218500,217000,38
|
|
20240318,112500,974475000,217000,217500,217500,217000,11
|
|
20240318,112400,972085000,217500,218000,218500,217000,80
|
|
20240318,112300,954665500,218000,218500,218500,218000,29
|
|
20240318,112200,948342500,218500,218500,218500,218500,9
|
|
20240318,112100,946376000,219000,218000,219000,218000,88
|
|
20240318,112000,927149500,218500,218500,218500,218000,11
|
|
20240318,111900,924746500,218500,218500,218500,218500,4
|
|
20240318,111800,923872500,218500,218500,218500,218500,28
|
|
20240318,111700,917754500,218500,218000,218500,218000,11
|
|
20240318,111600,915351500,218500,218000,218500,218000,2
|
|
20240318,111500,914915000,218000,218000,218000,218000,24
|
|
20240318,111400,909683000,218000,217000,218000,217000,26
|
|
20240318,111300,904032000,218000,218000,218000,218000,6
|
|
20240318,111200,902724000,217500,218000,218000,217500,25
|
|
20240318,111100,897278500,218000,216500,218000,216500,11
|
|
20240318,111000,894882000,217500,217500,218000,217500,5
|
|
20240318,110900,893793000,218000,217000,218000,216500,117
|
|
20240318,110800,868387500,218000,217000,218000,217000,12
|
|
20240318,110700,865772500,218000,218000,218000,218000,1
|
|
20240318,110600,865554500,218000,218000,218000,218000,25
|
|
20240318,110500,860104500,218000,216500,218000,216500,9
|
|
20240318,110400,858151000,216500,217000,218000,216500,8
|
|
20240318,110300,856413500,218000,217500,218000,217000,26
|
|
20240318,110200,850749500,217500,217500,217500,217000,37
|
|
20240318,110100,842707000,217500,217500,218000,217500,12
|
|
20240318,110000,840093500,218000,218000,218000,217500,24
|
|
20240318,105900,834862000,218000,217500,218000,217500,11
|
|
20240318,105800,832465000,217500,217500,217500,217500,12
|
|
20240318,105700,829855000,218000,218000,218000,217500,40
|
|
20240318,105600,821135500,218000,217500,218000,217500,14
|
|
20240318,105500,818087000,218000,217500,218000,217500,12
|
|
20240318,105400,815476000,217500,218000,218000,217500,50
|
|
20240318,105300,804578500,218000,217000,218000,217000,13
|
|
20240318,105200,801747000,216500,217000,218000,216500,7
|
|
20240318,105100,800226000,218000,217000,218000,217000,50
|
|
20240318,105000,789349000,216000,217500,217500,216000,7
|
|
20240318,104900,787830500,218000,217500,218000,216000,46
|
|
20240318,104800,777866000,217500,217000,217500,216500,57
|
|
20240318,104700,765477500,216500,216500,217000,216500,35
|
|
20240318,104600,757885000,216500,215500,216500,215500,13
|
|
20240318,104500,755080000,217000,216000,217000,215500,99
|
|
20240318,104400,733645000,216000,215000,216000,215000,20
|
|
20240318,104300,729337000,216000,216000,216500,215000,22
|
|
20240318,104200,724591500,216500,215500,216500,214500,70
|
|
20240318,104100,709486500,215500,214000,215500,214000,19
|
|
20240318,104000,705411500,214000,214500,214500,214000,18
|
|
20240318,103900,701555500,215500,214500,215500,214500,31
|
|
20240318,103800,694893000,214500,214500,215000,214500,28
|
|
20240318,103700,688883500,214500,215000,215500,214500,23
|
|
20240318,103600,683943500,215000,215000,215500,214500,63
|
|
20240318,103500,670383000,215000,214500,215500,214500,30
|
|
20240318,103400,663942000,214500,214500,215000,214000,22
|
|
20240318,103300,659227500,215500,214000,215500,214000,34
|
|
20240318,103200,651920000,214000,214000,215000,214000,29
|
|
20240318,103100,645707500,214000,214500,215000,214000,22
|
|
20240318,103000,640998000,214500,214000,215000,214000,46
|
|
20240318,102900,631128000,214000,213000,214500,213000,37
|
|
20240318,102800,623220500,212500,214000,214000,212500,175
|
|
20240318,102700,586018000,214000,213000,214500,213000,42
|
|
20240318,102600,577032500,213000,213500,215000,213000,31
|
|
20240318,102500,570410500,213500,213500,213500,213500,36
|
|
20240318,102400,562724500,213500,214500,215500,213500,24
|
|
20240318,102300,557579500,215500,214000,215500,213000,80
|
|
20240318,102200,540457000,214000,215000,215000,214000,40
|
|
20240318,102100,531863000,215000,215500,216500,215000,37
|
|
20240318,102000,523883500,215500,216000,216000,215500,33
|
|
20240318,101900,516767000,215500,216500,216500,215500,43
|
|
20240318,101800,507484500,216500,216000,216500,215000,171
|
|
20240318,101700,470513000,214500,214500,216000,214500,62
|
|
20240318,101600,457160000,215500,215000,215500,214500,27
|
|
20240318,101500,451363000,215500,215500,216000,215500,102
|
|
20240318,101400,429374500,214500,214500,215000,214000,123
|
|
20240318,101300,402972500,214500,214500,214500,214500,1
|
|
20240318,101200,402758000,215000,214500,215000,214000,29
|
|
20240318,101100,396536500,214500,214500,215000,214500,26
|
|
20240318,101000,390954500,214500,214500,214500,214000,20
|
|
20240318,100900,386671000,215000,214500,215000,214500,39
|
|
20240318,100800,378290000,214500,215000,215000,214500,8
|
|
20240318,100700,376570500,214000,215500,215500,214000,26
|
|
20240318,100600,370979000,215500,215000,216000,213500,92
|
|
20240318,100500,351179000,215000,213500,215000,213500,215
|
|
20240318,100400,305105500,214000,214000,214000,213500,78
|
|
20240318,100300,288417000,214500,213000,214500,212500,397
|
|
20240318,100200,203580500,213000,212500,213000,212500,16
|
|
20240318,100100,200178500,212500,212500,212500,212500,1
|
|
20240318,100000,199966000,212000,212000,212500,212000,24
|
|
20240318,095900,194877500,213000,212000,213000,212000,78
|
|
20240318,095800,178312500,211500,211500,211500,211500,1
|
|
20240318,095700,178101000,211500,211500,211500,211500,10
|
|
20240318,095600,175986000,211500,211500,211500,211500,0
|
|
20240318,095500,175986000,211500,211500,211500,211500,11
|
|
20240318,095400,173659500,211500,211000,211500,211000,19
|
|
20240318,095300,169643000,211000,211000,211000,211000,10
|
|
20240318,095200,167533000,211000,211000,211000,211000,0
|
|
20240318,095100,167533000,211000,211000,211000,211000,1
|
|
20240318,095000,167322000,211000,211000,211000,211000,5
|
|
20240318,094900,166267000,211000,211000,211000,211000,1
|
|
20240318,094800,166056000,211000,211000,211000,211000,4
|
|
20240318,094700,165212000,211000,210500,211500,210500,21
|
|
20240318,094600,160778500,210500,210500,210500,210500,0
|
|
20240318,094500,160778500,210500,210500,210500,210500,12
|
|
20240318,094400,158252500,210000,209500,210000,209500,2
|
|
20240318,094300,157833000,209500,209500,209500,209500,0
|
|
20240318,094200,157833000,209500,209500,209500,209500,0
|
|
20240318,094100,157833000,209500,209500,209500,209500,1
|
|
20240318,094000,157623500,209500,209500,209500,209500,0
|
|
20240318,093900,157623500,209500,209500,209500,209500,0
|
|
20240318,093800,157623500,209500,210000,210000,209500,2
|
|
20240318,093700,157204000,210000,210000,210000,210000,0
|
|
20240318,093600,157204000,210000,210000,210000,210000,41
|
|
20240318,093500,148594000,210000,210000,210000,210000,1
|
|
20240318,093400,148384000,211000,211000,211000,211000,0
|
|
20240318,093300,148384000,211000,209500,211000,209500,95
|
|
20240318,093200,128349500,209500,210000,210000,209500,2
|
|
20240318,093100,127930000,210000,210000,210000,210000,0
|
|
20240318,093000,127930000,210000,210000,210000,210000,10
|
|
20240318,092900,125830000,209500,209500,209500,209500,1
|
|
20240318,092800,125620500,210500,210000,210500,210000,33
|
|
20240318,092700,118680500,209500,209500,209500,209500,1
|
|
20240318,092600,118471000,209500,209000,209500,209000,6
|
|
20240318,092500,117214500,209500,209500,209500,209500,5
|
|
20240318,092400,116167000,210000,210000,210000,210000,0
|
|
20240318,092300,116167000,210000,210000,210000,210000,2
|
|
20240318,092200,115747000,210500,210000,210500,210000,35
|
|
20240318,092100,108386500,209500,209500,209500,209500,31
|
|
20240318,092000,101892000,209000,209000,209000,209000,7
|
|
20240318,091900,100429000,208000,208000,208000,208000,90
|
|
20240318,091800,81709000,208000,208000,208000,208000,0
|
|
20240318,091700,81709000,208000,208500,208500,207500,159
|
|
20240318,091600,48698500,207500,209000,209000,207500,30
|
|
20240318,091500,42453000,209000,209000,209000,209000,14
|
|
20240318,091400,39527000,209000,209000,209000,208500,5
|
|
20240318,091300,38482500,208500,208500,208500,208500,0
|
|
20240318,091200,38482500,208500,208500,208500,208500,1
|
|
20240318,091100,38274000,208500,208500,208500,208500,1
|
|
20240318,091000,38065500,208500,208500,208500,208500,15
|
|
20240318,090900,34938000,208500,208500,208500,208500,10
|
|
20240318,090800,32853000,208500,208500,208500,208500,0
|
|
20240318,090700,32853000,208500,208500,208500,208500,2
|
|
20240318,090600,32436000,208500,208500,208500,208500,6
|
|
20240318,090500,31185000,208500,208500,208500,208500,3
|
|
20240318,090400,30559500,209500,209500,209500,209500,3
|
|
20240318,090300,29931000,209000,209000,209500,209000,39
|
|
20240318,090200,21764500,209000,209000,209000,209000,7
|
|
20240318,090100,20301500,208500,207000,208500,207000,62
|
|
20240318,090000,7450000,207000,207000,207000,205000,36
|