622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,191800,16242431400,34750,34750,34750,34750,0
|
|
20240318,191700,16242431400,34750,34750,34750,34750,0
|
|
20240318,191600,16242431400,34750,34750,34750,34750,0
|
|
20240318,191500,16242431400,34750,34750,34750,34750,0
|
|
20240318,191400,16242431400,34750,34750,34750,34750,0
|
|
20240318,191300,16242431400,34750,34750,34750,34750,0
|
|
20240318,191200,16242431400,34750,34750,34750,34750,0
|
|
20240318,191100,16242431400,34750,34750,34750,34750,0
|
|
20240318,191000,16242431400,34750,34750,34750,34750,0
|
|
20240318,190900,16242431400,34750,34750,34750,34750,0
|
|
20240318,190800,16242431400,34750,34750,34750,34750,0
|
|
20240318,190700,16242431400,34750,34750,34750,34750,0
|
|
20240318,190600,16242431400,34750,34750,34750,34750,0
|
|
20240318,190500,16242431400,34750,34750,34750,34750,0
|
|
20240318,190400,16242431400,34750,34750,34750,34750,0
|
|
20240318,190300,16242431400,34750,34750,34750,34750,0
|
|
20240318,190200,16242431400,34750,34750,34750,34750,0
|
|
20240318,190100,16242431400,34750,34750,34750,34750,0
|
|
20240318,190000,16242431400,34750,34750,34750,34750,0
|
|
20240318,185900,16242431400,34750,34750,34750,34750,0
|
|
20240318,185800,16242431400,34750,34750,34750,34750,0
|
|
20240318,185700,16242431400,34750,34750,34750,34750,0
|
|
20240318,185600,16242431400,34750,34750,34750,34750,0
|
|
20240318,185500,16242431400,34750,34750,34750,34750,0
|
|
20240318,185400,16242431400,34750,34750,34750,34750,0
|
|
20240318,185300,16242431400,34750,34750,34750,34750,0
|
|
20240318,185200,16242431400,34750,34750,34750,34750,0
|
|
20240318,185100,16242431400,34750,34750,34750,34750,0
|
|
20240318,185000,16242431400,34750,34750,34750,34750,0
|
|
20240318,184900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,184800,16242431400,34750,34750,34750,34750,0
|
|
20240318,184700,16242431400,34750,34750,34750,34750,0
|
|
20240318,184600,16242431400,34750,34750,34750,34750,0
|
|
20240318,184500,16242431400,34750,34750,34750,34750,0
|
|
20240318,184400,16242431400,34750,34750,34750,34750,0
|
|
20240318,184300,16242431400,34750,34750,34750,34750,0
|
|
20240318,184200,16242431400,34750,34750,34750,34750,0
|
|
20240318,184100,16242431400,34750,34750,34750,34750,0
|
|
20240318,184000,16242431400,34750,34750,34750,34750,0
|
|
20240318,183900,16242431400,34750,34750,34750,34750,0
|
|
20240318,183800,16242431400,34750,34750,34750,34750,0
|
|
20240318,183700,16242431400,34750,34750,34750,34750,0
|
|
20240318,183600,16242431400,34750,34750,34750,34750,0
|
|
20240318,183500,16242431400,34750,34750,34750,34750,0
|
|
20240318,183400,16242431400,34750,34750,34750,34750,0
|
|
20240318,183300,16242431400,34750,34750,34750,34750,0
|
|
20240318,183200,16242431400,34750,34750,34750,34750,0
|
|
20240318,183100,16242431400,34750,34750,34750,34750,0
|
|
20240318,183000,16242431400,34750,34750,34750,34750,0
|
|
20240318,182900,16242431400,34750,34750,34750,34750,0
|
|
20240318,182800,16242431400,34750,34750,34750,34750,0
|
|
20240318,182700,16242431400,34750,34750,34750,34750,0
|
|
20240318,182600,16242431400,34750,34750,34750,34750,0
|
|
20240318,182500,16242431400,34750,34750,34750,34750,0
|
|
20240318,182400,16242431400,34750,34750,34750,34750,0
|
|
20240318,182300,16242431400,34750,34750,34750,34750,0
|
|
20240318,182200,16242431400,34750,34750,34750,34750,0
|
|
20240318,182100,16242431400,34750,34750,34750,34750,0
|
|
20240318,182000,16242431400,34750,34750,34750,34750,0
|
|
20240318,181900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,181800,16242431400,34750,34750,34750,34750,0
|
|
20240318,181700,16242431400,34750,34750,34750,34750,0
|
|
20240318,181600,16242431400,34750,34750,34750,34750,0
|
|
20240318,181500,16242431400,34750,34750,34750,34750,0
|
|
20240318,181400,16242431400,34750,34750,34750,34750,0
|
|
20240318,181300,16242431400,34750,34750,34750,34750,0
|
|
20240318,181200,16242431400,34750,34750,34750,34750,0
|
|
20240318,181100,16242431400,34750,34750,34750,34750,0
|
|
20240318,181000,16242431400,34750,34750,34750,34750,0
|
|
20240318,180900,16242431400,34750,34750,34750,34750,0
|
|
20240318,180800,16242431400,34750,34750,34750,34750,0
|
|
20240318,180700,16242431400,34750,34750,34750,34750,0
|
|
20240318,180600,16242431400,34750,34750,34750,34750,0
|
|
20240318,180500,16242431400,34750,34750,34750,34750,0
|
|
20240318,180400,16242431400,34750,34750,34750,34750,0
|
|
20240318,180300,16242431400,34750,34750,34750,34750,0
|
|
20240318,180200,16242431400,34750,34750,34750,34750,0
|
|
20240318,180100,16242431400,34750,34750,34750,34750,0
|
|
20240318,180000,16242431400,34750,34750,34750,34750,0
|
|
20240318,175900,16242431400,34750,34750,34750,34750,0
|
|
20240318,175800,16242431400,34750,34750,34750,34750,0
|
|
20240318,175700,16242431400,34750,34750,34750,34750,0
|
|
20240318,175600,16242431400,34750,34750,34750,34750,0
|
|
20240318,175500,16242431400,34750,34750,34750,34750,0
|
|
20240318,175400,16242431400,34750,34750,34750,34750,0
|
|
20240318,175300,16242431400,34750,34750,34750,34750,0
|
|
20240318,175200,16242431400,34750,34750,34750,34750,0
|
|
20240318,175100,16242431400,34750,34750,34750,34750,0
|
|
20240318,175000,16242431400,34750,34750,34750,34750,0
|
|
20240318,174900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,174800,16242431400,34750,34750,34750,34750,0
|
|
20240318,174700,16242431400,34750,34750,34750,34750,0
|
|
20240318,174600,16242431400,34750,34750,34750,34750,0
|
|
20240318,174500,16242431400,34750,34750,34750,34750,0
|
|
20240318,174400,16242431400,34750,34750,34750,34750,0
|
|
20240318,174300,16242431400,34750,34750,34750,34750,0
|
|
20240318,174200,16242431400,34750,34750,34750,34750,0
|
|
20240318,174100,16242431400,34750,34750,34750,34750,0
|
|
20240318,174000,16242431400,34750,34750,34750,34750,0
|
|
20240318,173900,16242431400,34750,34750,34750,34750,0
|
|
20240318,173800,16242431400,34750,34750,34750,34750,0
|
|
20240318,173700,16242431400,34750,34750,34750,34750,0
|
|
20240318,173600,16242431400,34750,34750,34750,34750,0
|
|
20240318,173500,16242431400,34750,34750,34750,34750,0
|
|
20240318,173400,16242431400,34750,34750,34750,34750,0
|
|
20240318,173300,16242431400,34750,34750,34750,34750,0
|
|
20240318,173200,16242431400,34750,34750,34750,34750,0
|
|
20240318,173100,16242431400,34750,34750,34750,34750,0
|
|
20240318,173000,16242431400,34750,34750,34750,34750,0
|
|
20240318,172900,16242431400,34750,34750,34750,34750,0
|
|
20240318,172800,16242431400,34750,34750,34750,34750,0
|
|
20240318,172700,16242431400,34750,34750,34750,34750,0
|
|
20240318,172600,16242431400,34750,34750,34750,34750,0
|
|
20240318,172500,16242431400,34750,34750,34750,34750,0
|
|
20240318,172400,16242431400,34750,34750,34750,34750,0
|
|
20240318,172300,16242431400,34750,34750,34750,34750,0
|
|
20240318,172200,16242431400,34750,34750,34750,34750,0
|
|
20240318,172100,16242431400,34750,34750,34750,34750,0
|
|
20240318,172000,16242431400,34750,34750,34750,34750,0
|
|
20240318,171900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,171800,16242431400,34750,34750,34750,34750,0
|
|
20240318,171700,16242431400,34750,34750,34750,34750,0
|
|
20240318,171600,16242431400,34750,34750,34750,34750,0
|
|
20240318,171500,16242431400,34750,34750,34750,34750,0
|
|
20240318,171400,16242431400,34750,34750,34750,34750,0
|
|
20240318,171300,16242431400,34750,34750,34750,34750,0
|
|
20240318,171200,16242431400,34750,34750,34750,34750,0
|
|
20240318,171100,16242431400,34750,34750,34750,34750,0
|
|
20240318,171000,16242431400,34750,34750,34750,34750,0
|
|
20240318,170900,16242431400,34750,34750,34750,34750,0
|
|
20240318,170800,16242431400,34750,34750,34750,34750,0
|
|
20240318,170700,16242431400,34750,34750,34750,34750,0
|
|
20240318,170600,16242431400,34750,34750,34750,34750,0
|
|
20240318,170500,16242431400,34750,34750,34750,34750,0
|
|
20240318,170400,16242431400,34750,34750,34750,34750,0
|
|
20240318,170300,16242431400,34750,34750,34750,34750,0
|
|
20240318,170200,16242431400,34750,34750,34750,34750,0
|
|
20240318,170100,16242431400,34750,34750,34750,34750,0
|
|
20240318,170000,16242431400,34750,34750,34750,34750,0
|
|
20240318,165900,16242431400,34750,34750,34750,34750,0
|
|
20240318,165800,16242431400,34750,34750,34750,34750,0
|
|
20240318,165700,16242431400,34750,34750,34750,34750,0
|
|
20240318,165600,16242431400,34750,34750,34750,34750,0
|
|
20240318,165500,16242431400,34750,34750,34750,34750,0
|
|
20240318,165400,16242431400,34750,34750,34750,34750,0
|
|
20240318,165300,16242431400,34750,34750,34750,34750,0
|
|
20240318,165200,16242431400,34750,34750,34750,34750,0
|
|
20240318,165100,16242431400,34750,34750,34750,34750,0
|
|
20240318,165000,16242431400,34750,34750,34750,34750,0
|
|
20240318,164900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,164800,16242431400,34750,34750,34750,34750,0
|
|
20240318,164700,16242431400,34750,34750,34750,34750,0
|
|
20240318,164600,16242431400,34750,34750,34750,34750,0
|
|
20240318,164500,16242431400,34750,34750,34750,34750,0
|
|
20240318,164400,16242431400,34750,34750,34750,34750,0
|
|
20240318,164300,16242431400,34750,34750,34750,34750,0
|
|
20240318,164200,16242431400,34750,34750,34750,34750,0
|
|
20240318,164100,16242431400,34750,34750,34750,34750,0
|
|
20240318,164000,16242431400,34750,34750,34750,34750,0
|
|
20240318,163900,16242431400,34750,34750,34750,34750,0
|
|
20240318,163800,16242431400,34750,34750,34750,34750,0
|
|
20240318,163700,16242431400,34750,34750,34750,34750,0
|
|
20240318,163600,16242431400,34750,34750,34750,34750,0
|
|
20240318,163500,16242431400,34750,34750,34750,34750,0
|
|
20240318,163400,16242431400,34750,34750,34750,34750,0
|
|
20240318,163300,16242431400,34750,34750,34750,34750,0
|
|
20240318,163200,16242431400,34750,34750,34750,34750,0
|
|
20240318,163100,16242431400,34750,34750,34750,34750,0
|
|
20240318,163000,16242431400,34750,34750,34750,34750,0
|
|
20240318,162900,16242431400,34750,34750,34750,34750,0
|
|
20240318,162800,16242431400,34750,34750,34750,34750,0
|
|
20240318,162700,16242431400,34750,34750,34750,34750,0
|
|
20240318,162600,16242431400,34750,34750,34750,34750,0
|
|
20240318,162500,16242431400,34750,34750,34750,34750,0
|
|
20240318,162400,16242431400,34750,34750,34750,34750,0
|
|
20240318,162300,16242431400,34750,34750,34750,34750,0
|
|
20240318,162200,16242431400,34750,34750,34750,34750,0
|
|
20240318,162100,16242431400,34750,34750,34750,34750,0
|
|
20240318,162000,16242431400,34750,34750,34750,34750,0
|
|
20240318,161900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,161800,16242431400,34750,34750,34750,34750,0
|
|
20240318,161700,16242431400,34750,34750,34750,34750,0
|
|
20240318,161600,16242431400,34750,34750,34750,34750,0
|
|
20240318,161500,16242431400,34750,34750,34750,34750,0
|
|
20240318,161400,16242431400,34750,34750,34750,34750,0
|
|
20240318,161300,16242431400,34750,34750,34750,34750,0
|
|
20240318,161200,16242431400,34750,34750,34750,34750,0
|
|
20240318,161100,16242431400,34750,34750,34750,34750,0
|
|
20240318,161000,16242431400,34750,34750,34750,34750,0
|
|
20240318,160900,16242431400,34750,34750,34750,34750,0
|
|
20240318,160800,16242431400,34750,34750,34750,34750,0
|
|
20240318,160700,16242431400,34750,34750,34750,34750,0
|
|
20240318,160600,16242431400,34750,34750,34750,34750,0
|
|
20240318,160500,16242431400,34750,34750,34750,34750,0
|
|
20240318,160400,16242431400,34750,34750,34750,34750,0
|
|
20240318,160300,16242431400,34750,34750,34750,34750,0
|
|
20240318,160200,16242431400,34750,34750,34750,34750,0
|
|
20240318,160100,16242431400,34750,34750,34750,34750,0
|
|
20240318,160000,16242431400,34750,34750,34750,34750,0
|
|
20240318,155900,16242431400,34750,34750,34750,34750,0
|
|
20240318,155800,16242431400,34750,34750,34750,34750,0
|
|
20240318,155700,16242431400,34750,34750,34750,34750,0
|
|
20240318,155600,16242431400,34750,34750,34750,34750,0
|
|
20240318,155500,16242431400,34750,34750,34750,34750,0
|
|
20240318,155400,16242431400,34750,34750,34750,34750,0
|
|
20240318,155300,16242431400,34750,34750,34750,34750,0
|
|
20240318,155200,16242431400,34750,34750,34750,34750,0
|
|
20240318,155100,16242431400,34750,34750,34750,34750,0
|
|
20240318,155000,16242431400,34750,34750,34750,34750,0
|
|
20240318,154900,16242431400,34750,34750,34750,34750,12247
|
|
20240318,154800,16242431400,34750,34750,34750,34750,0
|
|
20240318,154700,16242431400,34750,34750,34750,34750,0
|
|
20240318,154600,16242431400,34750,34750,34750,34750,0
|
|
20240318,154500,16242431400,34750,34750,34750,34750,0
|
|
20240318,154400,16242431400,34750,34750,34750,34750,0
|
|
20240318,154300,16242431400,34750,34750,34750,34750,0
|
|
20240318,154200,16242431400,34750,34750,34750,34750,0
|
|
20240318,154100,16242431400,34750,34750,34750,34750,0
|
|
20240318,154000,16242431400,34750,34750,34750,34750,0
|
|
20240318,153900,16242431400,34750,34750,34750,34750,0
|
|
20240318,153800,16242431400,34750,34750,34750,34750,0
|
|
20240318,153700,16242431400,34750,34750,34750,34750,0
|
|
20240318,153600,16242431400,34750,34750,34750,34750,0
|
|
20240318,153500,16242431400,34750,34750,34750,34750,0
|
|
20240318,153400,16242431400,34750,34750,34750,34750,0
|
|
20240318,153300,16242431400,34750,34750,34750,34750,0
|
|
20240318,153200,16242431400,34750,34750,34750,34750,0
|
|
20240318,153100,16242431400,34750,34750,34750,34750,0
|
|
20240318,153000,16242431400,34750,34750,34750,34750,12247
|
|
20240318,152900,15816848150,34750,34750,34750,34750,0
|
|
20240318,152800,15816848150,34750,34750,34750,34750,0
|
|
20240318,152700,15816848150,34750,34750,34750,34750,0
|
|
20240318,152600,15816848150,34750,34750,34750,34750,0
|
|
20240318,152500,15816848150,34750,34750,34750,34750,0
|
|
20240318,152400,15816848150,34750,34750,34750,34750,0
|
|
20240318,152300,15816848150,34750,34750,34750,34750,0
|
|
20240318,152200,15816848150,34750,34750,34750,34750,0
|
|
20240318,152100,15816848150,34750,34750,34750,34750,0
|
|
20240318,152000,15816848150,34750,34750,34750,34750,0
|
|
20240318,151900,15816848150,34750,34700,34750,34700,3271
|
|
20240318,151800,15703310850,34750,34750,34750,34700,319
|
|
20240318,151700,15692233150,34700,34700,34750,34700,1591
|
|
20240318,151600,15637003550,34750,34650,34750,34650,2657
|
|
20240318,151500,15544798750,34650,34650,34700,34650,578
|
|
20240318,151400,15524745250,34650,34650,34700,34650,347
|
|
20240318,151300,15512716600,34650,34650,34700,34650,539
|
|
20240318,151200,15494034750,34700,34650,34700,34650,1001
|
|
20240318,151100,15459347550,34700,34650,34700,34650,238
|
|
20240318,151000,15451092800,34700,34700,34700,34650,558
|
|
20240318,150900,15431736850,34650,34700,34750,34650,720
|
|
20240318,150800,15406753200,34650,34750,34750,34650,1045
|
|
20240318,150700,15370493150,34750,34600,34750,34600,4851
|
|
20240318,150600,15202281250,34650,34600,34650,34600,340
|
|
20240318,150500,15190510300,34650,34600,34650,34600,392
|
|
20240318,150400,15176934000,34650,34650,34650,34600,497
|
|
20240318,150300,15159732500,34600,34600,34650,34600,1059
|
|
20240318,150200,15123065850,34650,34600,34650,34600,1010
|
|
20240318,150100,15088112700,34600,34600,34650,34600,1021
|
|
20240318,150000,15052759050,34650,34700,34700,34600,659
|
|
20240318,145900,15029927250,34700,34650,34700,34650,604
|
|
20240318,145800,15008990600,34650,34700,34700,34650,663
|
|
20240318,145700,14986017450,34650,34700,34700,34650,824
|
|
20240318,145600,14957451150,34700,34700,34700,34650,245
|
|
20240318,145500,14948956400,34700,34650,34700,34650,1073
|
|
20240318,145400,14911767350,34650,34650,34700,34650,218
|
|
20240318,145300,14904209600,34650,34700,34700,34650,464
|
|
20240318,145200,14888122200,34650,34650,34700,34600,529
|
|
20240318,145100,14869780450,34650,34650,34700,34650,369
|
|
20240318,145000,14856990250,34650,34650,34700,34600,856
|
|
20240318,144900,14827341050,34650,34650,34650,34600,983
|
|
20240318,144800,14793290050,34650,34650,34700,34650,605
|
|
20240318,144700,14772326750,34650,34700,34700,34650,116
|
|
20240318,144600,14768302450,34700,34700,34700,34650,667
|
|
20240318,144500,14745183650,34700,34700,34700,34650,315
|
|
20240318,144400,14734255550,34650,34700,34700,34650,344
|
|
20240318,144300,14722327350,34700,34650,34700,34600,663
|
|
20240318,144200,14699360450,34650,34650,34700,34600,606
|
|
20240318,144100,14678362700,34650,34600,34650,34600,166
|
|
20240318,144000,14672615250,34600,34650,34650,34600,380
|
|
20240318,143900,14659453550,34650,34550,34650,34550,1194
|
|
20240318,143800,14618144100,34550,34600,34600,34550,371
|
|
20240318,143700,14605313150,34600,34600,34600,34550,350
|
|
20240318,143600,14593218150,34600,34550,34600,34550,349
|
|
20240318,143500,14581147350,34550,34600,34600,34550,530
|
|
20240318,143400,14562817700,34600,34600,34650,34550,2308
|
|
20240318,143300,14482966450,34600,34600,34650,34600,260
|
|
20240318,143200,14473965600,34650,34650,34650,34600,380
|
|
20240318,143100,14460811650,34600,34650,34650,34600,449
|
|
20240318,143000,14445271150,34650,34700,34700,34650,496
|
|
20240318,142900,14428075150,34650,34650,34700,34650,162
|
|
20240318,142800,14422458650,34650,34650,34700,34650,750
|
|
20240318,142700,14396464500,34650,34650,34700,34650,1003
|
|
20240318,142600,14361705550,34650,34650,34700,34600,575
|
|
20240318,142500,14341782150,34600,34650,34700,34600,728
|
|
20240318,142400,14316562200,34650,34650,34700,34650,333
|
|
20240318,142300,14305013450,34700,34700,34700,34650,294
|
|
20240318,142200,14294817900,34700,34650,34700,34650,326
|
|
20240318,142100,14283513050,34650,34700,34750,34650,383
|
|
20240318,142000,14270223400,34650,34750,34750,34650,189
|
|
20240318,141900,14263665100,34700,34650,34750,34650,518
|
|
20240318,141800,14245692700,34650,34650,34650,34600,205
|
|
20240318,141700,14238593750,34650,34700,34700,34650,271
|
|
20240318,141600,14229194500,34650,34700,34700,34650,387
|
|
20240318,141500,14215783700,34700,34600,34700,34600,177
|
|
20240318,141400,14209648150,34700,34650,34700,34600,323
|
|
20240318,141300,14198453950,34650,34600,34650,34600,193
|
|
20240318,141200,14191770850,34600,34600,34700,34600,466
|
|
20240318,141100,14175641650,34700,34650,34700,34550,882
|
|
20240318,141000,14145109400,34650,34700,34700,34600,261
|
|
20240318,140900,14136061500,34700,34700,34700,34650,189
|
|
20240318,140800,14129505850,34800,34600,34800,34600,681
|
|
20240318,140700,14105927300,34650,34650,34800,34600,1583
|
|
20240318,140600,14051016800,34600,34600,34650,34600,376
|
|
20240318,140500,14038004250,34650,34650,34650,34600,884
|
|
20240318,140400,14007385650,34600,34600,34650,34600,224
|
|
20240318,140300,13999632250,34600,34650,34650,34600,465
|
|
20240318,140200,13983535000,34600,34600,34650,34600,341
|
|
20240318,140100,13971735300,34600,34650,34650,34600,308
|
|
20240318,140000,13961071800,34650,34600,34650,34600,554
|
|
20240318,135900,13941889450,34600,34600,34650,34600,445
|
|
20240318,135800,13926489900,34600,34600,34650,34600,522
|
|
20240318,135700,13908418050,34650,34600,34650,34600,367
|
|
20240318,135600,13895717800,34600,34600,34650,34600,2110
|
|
20240318,135500,13822699600,34600,34650,34700,34600,1999
|
|
20240318,135400,13753434450,34650,34700,34700,34650,404
|
|
20240318,135300,13739426900,34700,34750,34800,34700,245
|
|
20240318,135200,13730915150,34650,34800,34800,34650,2629
|
|
20240318,135100,13639618900,34800,34750,34850,34750,188
|
|
20240318,135000,13633078150,34850,34800,34850,34750,955
|
|
20240318,134900,13599843650,34850,34800,34850,34800,254
|
|
20240318,134800,13590999050,34800,34850,34850,34800,114
|
|
20240318,134700,13587026200,34850,34850,34900,34800,2493
|
|
20240318,134600,13500203950,34850,34850,34900,34850,594
|
|
20240318,134500,13479495750,34850,34900,34900,34850,153
|
|
20240318,134400,13474160450,34850,34850,34900,34800,1237
|
|
20240318,134300,13431051350,34800,34850,34850,34800,97
|
|
20240318,134200,13427671800,34850,34850,34850,34800,943
|
|
20240318,134100,13394813700,34800,34800,34850,34800,692
|
|
20240318,134000,13370729500,34850,34850,34850,34800,174
|
|
20240318,133900,13364666500,34850,34850,34850,34800,370
|
|
20240318,133800,13351779600,34850,34800,34850,34800,417
|
|
20240318,133700,13337264650,34800,34850,34850,34800,222
|
|
20240318,133600,13329532350,34850,34850,34850,34800,86
|
|
20240318,133500,13326536950,34850,34850,34850,34800,790
|
|
20240318,133400,13299008000,34850,34850,34850,34850,345
|
|
20240318,133300,13286984750,34900,34800,34900,34800,758
|
|
20240318,133200,13260568950,34800,34850,34850,34800,326
|
|
20240318,133100,13249211500,34800,34800,34850,34800,844
|
|
20240318,133000,13219823350,34850,34850,34850,34800,128
|
|
20240318,132900,13215363300,34850,34850,34900,34850,615
|
|
20240318,132800,13193921200,34900,34850,34900,34850,1074
|
|
20240318,132700,13156453550,34850,34850,34900,34850,1220
|
|
20240318,132600,13113931000,34850,34900,34900,34850,285
|
|
20240318,132500,13103989550,34850,34900,34900,34850,2020
|
|
20240318,132400,13033493300,34900,34850,34900,34850,551
|
|
20240318,132300,13014285700,34850,34900,34900,34850,260
|
|
20240318,132200,13005216300,34900,34800,34900,34800,11281
|
|
20240318,132100,12611608750,34800,34800,34850,34800,216
|
|
20240318,132000,12604087650,34800,34800,34800,34750,352
|
|
20240318,131900,12591840200,34750,34800,34800,34750,312
|
|
20240318,131800,12580990300,34800,34800,34800,34750,432
|
|
20240318,131700,12565967250,34750,34800,34800,34750,689
|
|
20240318,131600,12542021350,34800,34800,34800,34750,289
|
|
20240318,131500,12531966600,34800,34750,34800,34750,176
|
|
20240318,131400,12525843200,34800,34750,34800,34750,248
|
|
20240318,131300,12517213600,34800,34800,34800,34750,234
|
|
20240318,131200,12509071200,34750,34800,34800,34750,197
|
|
20240318,131100,12502215700,34800,34750,34800,34700,306
|
|
20240318,131000,12491570550,34750,34750,34800,34700,462
|
|
20240318,130900,12475529300,34700,34800,34800,34700,173
|
|
20240318,130800,12469515550,34800,34700,34800,34700,529
|
|
20240318,130700,12451112950,34800,34750,34800,34700,181
|
|
20240318,130600,12444823800,34800,34800,34800,34700,140
|
|
20240318,130500,12439953500,34800,34750,34800,34700,280
|
|
20240318,130400,12430212400,34750,34750,34750,34700,318
|
|
20240318,130300,12419162750,34700,34700,34700,34650,199
|
|
20240318,130200,12412261600,34650,34700,34700,34650,634
|
|
20240318,130100,12390269700,34650,34700,34700,34650,350
|
|
20240318,130000,12378126150,34750,34700,34800,34650,581
|
|
20240318,125900,12357949250,34700,34750,34750,34650,1035
|
|
20240318,125800,12322082800,34650,34700,34700,34650,613
|
|
20240318,125700,12300827050,34700,34700,34700,34650,416
|
|
20240318,125600,12286399300,34700,34700,34700,34650,1115
|
|
20240318,125500,12247748450,34700,34700,34750,34700,314
|
|
20240318,125400,12236851000,34650,34700,34700,34650,4095
|
|
20240318,125300,12094754600,34700,34700,34800,34700,1066
|
|
20240318,125200,12057726200,34750,34750,34800,34700,2031
|
|
20240318,125100,11987152450,34750,34750,34800,34750,709
|
|
20240318,125000,11962488250,34750,34800,34800,34750,1541
|
|
20240318,124900,11908866850,34800,34750,34800,34750,309
|
|
20240318,124800,11898124750,34800,34850,34900,34750,4625
|
|
20240318,124700,11737063200,34900,34850,34900,34850,521
|
|
20240318,124600,11718884650,34900,34900,34900,34850,773
|
|
20240318,124500,11691941150,34900,34900,34950,34850,255
|
|
20240318,124400,11683043250,34900,34900,34950,34900,280
|
|
20240318,124300,11673266000,34950,34900,34950,34900,614
|
|
20240318,124200,11651821450,34900,34900,34950,34900,69
|
|
20240318,124100,11649411000,34900,34850,34950,34850,387
|
|
20240318,124000,11635901800,34850,34850,34900,34850,91
|
|
20240318,123900,11632727250,34850,34900,34950,34850,309
|
|
20240318,123800,11621945000,34900,34850,34900,34850,345
|
|
20240318,123700,11609919250,34900,34900,34950,34850,716
|
|
20240318,123600,11584944650,34900,34950,34950,34900,451
|
|
20240318,123500,11569191900,34900,34900,34950,34900,295
|
|
20240318,123400,11558890350,34900,34900,34950,34900,286
|
|
20240318,123300,11548902750,34950,34950,34950,34900,1562
|
|
20240318,123200,11494376650,34950,34950,34950,34900,484
|
|
20240318,123100,11477461700,34950,34950,34950,34900,140
|
|
20240318,123000,11472569000,35000,34950,35000,34900,462
|
|
20240318,122900,11456416100,34900,34950,34950,34900,451
|
|
20240318,122800,11440661100,34900,34950,34950,34900,405
|
|
20240318,122700,11426507250,34950,34950,34950,34900,679
|
|
20240318,122600,11402804450,35000,34900,35000,34900,474
|
|
20240318,122500,11386249100,34900,34900,34900,34850,363
|
|
20240318,122400,11373582800,34850,34850,34950,34850,651
|
|
20240318,122300,11350874950,34900,34900,34900,34850,332
|
|
20240318,122200,11339292650,34950,34900,34950,34850,452
|
|
20240318,122100,11323496850,34900,34950,34950,34850,673
|
|
20240318,122000,11299994900,34950,34900,34950,34850,370
|
|
20240318,121900,11287066150,34850,34900,34950,34850,223
|
|
20240318,121800,11279282300,34900,34900,34950,34850,412
|
|
20240318,121700,11264900650,34850,34850,34900,34850,105
|
|
20240318,121600,11261239850,34900,34850,34900,34850,387
|
|
20240318,121500,11247735450,34900,34900,34950,34850,386
|
|
20240318,121400,11234266600,34900,34900,34950,34850,509
|
|
20240318,121300,11216483450,34900,34850,34950,34850,377
|
|
20240318,121200,11203329400,34850,34900,34900,34850,411
|
|
20240318,121100,11188991350,34900,34900,34900,34850,201
|
|
20240318,121000,11181979100,34850,34900,34900,34850,385
|
|
20240318,120900,11168546800,34850,34900,34900,34850,184
|
|
20240318,120800,11162127000,34900,34900,34900,34850,425
|
|
20240318,120700,11147295300,34900,34900,34900,34850,306
|
|
20240318,120600,11136626750,34900,34850,34900,34850,347
|
|
20240318,120500,11124519050,34850,34850,34900,34800,725
|
|
20240318,120400,11099251100,34850,34900,34900,34850,1196
|
|
20240318,120300,11057553500,34900,34950,34950,34900,1301
|
|
20240318,120200,11012142550,34950,34900,34950,34900,272
|
|
20240318,120100,11002636600,34950,34950,34950,34900,501
|
|
20240318,120000,10985127950,34950,34950,34950,34900,311
|
|
20240318,115900,10974260800,34950,34950,34950,34900,224
|
|
20240318,115800,10966432650,34950,34950,34950,34900,331
|
|
20240318,115700,10954866100,34950,35000,35000,34950,537
|
|
20240318,115600,10936076700,34950,34950,34950,34950,405
|
|
20240318,115500,10921921950,35000,35000,35050,34950,1159
|
|
20240318,115400,10881342300,35050,35050,35050,35000,701
|
|
20240318,115300,10856797050,35000,35050,35050,35000,1446
|
|
20240318,115200,10806153200,35050,35050,35050,35000,3757
|
|
20240318,115100,10674646550,35050,35050,35050,35000,723
|
|
20240318,115000,10649313950,35000,35000,35000,35000,968
|
|
20240318,114900,10615433950,34950,35050,35050,34950,1020
|
|
20240318,114800,10579731700,35000,35000,35000,35000,793
|
|
20240318,114700,10551976700,34950,35000,35000,34950,475
|
|
20240318,114600,10535353600,34950,34950,35000,34950,254
|
|
20240318,114500,10526475250,34950,35000,35000,34900,584
|
|
20240318,114400,10506056450,35000,35000,35050,34950,5756
|
|
20240318,114300,10304590550,35050,35000,35050,35000,391
|
|
20240318,114200,10290900350,34950,35050,35100,34900,8449
|
|
20240318,114100,9994826650,35050,34950,35050,34900,11194
|
|
20240318,114000,9602998350,34950,34950,34950,34900,425
|
|
20240318,113900,9588146900,34950,34950,34950,34900,608
|
|
20240318,113800,9566907350,34950,34950,34950,34900,604
|
|
20240318,113700,9545798400,34950,34950,34950,34900,569
|
|
20240318,113600,9525913050,34950,34900,34950,34850,2027
|
|
20240318,113500,9455174250,34900,34800,34900,34800,1108
|
|
20240318,113400,9416576500,34800,34800,34850,34800,387
|
|
20240318,113300,9403095400,34800,34900,34900,34800,1632
|
|
20240318,113200,9346218000,34850,34900,34900,34850,330
|
|
20240318,113100,9334712800,34900,34900,34900,34850,510
|
|
20240318,113000,9316918050,34900,34900,34900,34850,649
|
|
20240318,112900,9294292950,34850,34950,34950,34850,1067
|
|
20240318,112800,9257058950,34900,34900,34950,34900,283
|
|
20240318,112700,9247175350,34950,34900,34950,34850,1121
|
|
20240318,112600,9208047350,34900,34900,34950,34900,593
|
|
20240318,112500,9187344400,34850,34900,34950,34850,3139
|
|
20240318,112400,9077840400,34950,34950,34950,34900,676
|
|
20240318,112300,9054226450,34900,34950,34950,34900,342
|
|
20240318,112200,9042280250,34900,34900,34950,34900,781
|
|
20240318,112100,9014987150,34900,34950,34950,34900,269
|
|
20240318,112000,9005585650,34900,34900,34950,34900,582
|
|
20240318,111900,8985245800,34950,34950,34950,34900,314
|
|
20240318,111800,8974273350,34900,34950,34950,34900,950
|
|
20240318,111700,8941099400,34950,34900,34950,34900,790
|
|
20240318,111600,8913516550,34900,34950,34950,34900,454
|
|
20240318,111500,8897655250,34900,34950,34950,34900,316
|
|
20240318,111400,8886618100,34900,34950,34950,34900,1130
|
|
20240318,111300,8847179300,34950,34900,34950,34900,438
|
|
20240318,111200,8831877500,34850,34900,34900,34850,547
|
|
20240318,111100,8812787950,34850,34900,34900,34850,818
|
|
20240318,111000,8784277250,34900,34850,34900,34850,530
|
|
20240318,110900,8765781350,34850,34900,34900,34850,325
|
|
20240318,110800,8754445900,34900,34900,34900,34850,433
|
|
20240318,110700,8739336650,34850,34850,34950,34850,1500
|
|
20240318,110600,8686996300,34900,34900,34900,34850,1443
|
|
20240318,110500,8636695550,34850,34900,34900,34850,1076
|
|
20240318,110400,8599153500,34850,34900,34900,34850,951
|
|
20240318,110300,8565978050,34900,34900,34900,34850,516
|
|
20240318,110200,8547982450,34850,34900,34950,34800,2609
|
|
20240318,110100,8456972950,34900,34950,35000,34900,1814
|
|
20240318,110000,8393580700,35000,35050,35050,34950,1812
|
|
20240318,105900,8330160250,35050,35050,35050,35000,607
|
|
20240318,105800,8308903650,35050,35050,35050,35000,6073
|
|
20240318,105700,8096255300,35000,35050,35050,35000,501
|
|
20240318,105600,8078705450,35050,35050,35050,35000,1314
|
|
20240318,105500,8032652250,35050,35100,35100,35000,2473
|
|
20240318,105400,7945952750,35100,35050,35100,35000,3501
|
|
20240318,105300,7823227300,35000,34950,35050,34900,11456
|
|
20240318,105200,7422494950,34900,34950,34950,34900,654
|
|
20240318,105100,7399644000,34900,34950,34950,34900,649
|
|
20240318,105000,7376962700,34900,34850,34950,34800,4169
|
|
20240318,104900,7231495200,34900,34850,34900,34850,586
|
|
20240318,104800,7211046700,34850,34900,34900,34850,2268
|
|
20240318,104700,7131961450,34850,34850,34900,34850,611
|
|
20240318,104600,7110645350,34850,34850,34900,34850,393
|
|
20240318,104500,7096940150,34850,34800,34900,34800,3610
|
|
20240318,104400,6971135250,34850,34900,34900,34750,2713
|
|
20240318,104300,6876651500,34850,34900,34900,34850,939
|
|
20240318,104200,6843893550,34900,34900,34900,34850,759
|
|
20240318,104100,6817429850,34900,34900,34900,34850,939
|
|
20240318,104000,6784661800,34850,34850,34900,34850,351
|
|
20240318,103900,6772412400,34850,34850,34900,34850,706
|
|
20240318,103800,6747780650,34900,34900,34900,34850,626
|
|
20240318,103700,6725944600,34900,34850,34900,34850,1360
|
|
20240318,103600,6678495100,34850,34850,34900,34800,3354
|
|
20240318,103500,6561504950,34850,34800,34850,34750,1885
|
|
20240318,103400,6495906300,34750,34750,34800,34700,1616
|
|
20240318,103300,6439743600,34750,34800,34800,34700,1677
|
|
20240318,103200,6381459850,34750,34800,34850,34750,619
|
|
20240318,103100,6359918450,34800,34850,34900,34800,1471
|
|
20240318,103000,6308650100,34900,34750,34900,34750,6005
|
|
20240318,102900,6099615600,34750,34700,34750,34700,1615
|
|
20240318,102800,6043511100,34750,34700,34750,34650,1990
|
|
20240318,102700,5974429600,34750,34750,34750,34700,831
|
|
20240318,102600,5945555650,34700,34750,34750,34700,494
|
|
20240318,102500,5928399900,34750,34700,34750,34700,2253
|
|
20240318,102400,5850201350,34750,34750,34750,34700,823
|
|
20240318,102300,5821604700,34750,34750,34750,34700,1223
|
|
20240318,102200,5779113900,34700,34700,34700,34650,740
|
|
20240318,102100,5753437400,34700,34700,34700,34650,777
|
|
20240318,102000,5726480800,34650,34750,34750,34650,905
|
|
20240318,101900,5695067900,34750,34700,34750,34700,2321
|
|
20240318,101800,5614476250,34700,34700,34700,34650,3705
|
|
20240318,101700,5485921050,34650,34600,34650,34550,2149
|
|
20240318,101600,5411485550,34600,34600,34650,34550,1441
|
|
20240318,101500,5361631400,34600,34650,34650,34600,1625
|
|
20240318,101400,5305398850,34600,34550,34650,34550,3727
|
|
20240318,101300,5176311050,34550,34550,34600,34550,487
|
|
20240318,101200,5159474650,34550,34600,34600,34550,2212
|
|
20240318,101100,5082956300,34600,34600,34600,34550,752
|
|
20240318,101000,5056969600,34600,34550,34600,34500,835
|
|
20240318,100900,5028106900,34550,34550,34600,34500,1754
|
|
20240318,100800,4967504600,34550,34550,34600,34500,1554
|
|
20240318,100700,4913811250,34600,34550,34600,34550,518
|
|
20240318,100600,4895904600,34550,34600,34600,34550,1359
|
|
20240318,100500,4848918800,34600,34600,34600,34550,367
|
|
20240318,100400,4836232050,34600,34550,34600,34500,433
|
|
20240318,100300,4821271600,34550,34550,34600,34450,3005
|
|
20240318,100200,4717545750,34550,34550,34550,34450,5186
|
|
20240318,100100,4538617850,34550,34500,34550,34500,372
|
|
20240318,100000,4525780350,34500,34500,34550,34500,2368
|
|
20240318,095900,4444056500,34500,34500,34500,34450,464
|
|
20240318,095800,4428052500,34500,34450,34500,34400,999
|
|
20240318,095700,4393611050,34400,34500,34500,34400,293
|
|
20240318,095600,4383521200,34450,34450,34500,34400,1731
|
|
20240318,095500,4323885750,34450,34450,34500,34450,162
|
|
20240318,095400,4318303550,34450,34500,34500,34450,750
|
|
20240318,095300,4292464500,34450,34450,34500,34450,1151
|
|
20240318,095200,4252785900,34450,34550,34550,34400,3248
|
|
20240318,095100,4140841100,34550,34600,34600,34550,1420
|
|
20240318,095000,4091752050,34600,34500,34600,34500,1603
|
|
20240318,094900,4036370150,34500,34500,34550,34500,1569
|
|
20240318,094800,3982227800,34500,34550,34550,34500,416
|
|
20240318,094700,3967874700,34500,34500,34550,34500,1258
|
|
20240318,094600,3924449000,34500,34400,34550,34400,2985
|
|
20240318,094500,3821533550,34400,34400,34450,34300,851
|
|
20240318,094400,3792239400,34300,34400,34450,34250,5793
|
|
20240318,094300,3593342300,34450,34450,34450,34450,758
|
|
20240318,094200,3567229200,34450,34550,34550,34450,2350
|
|
20240318,094100,3486183700,34500,34500,34550,34500,691
|
|
20240318,094000,3462341650,34500,34600,34600,34450,2217
|
|
20240318,093900,3385784450,34600,34700,34700,34550,5290
|
|
20240318,093800,3202445500,34700,34550,34700,34500,10039
|
|
20240318,093700,2854733150,34550,34400,34600,34400,3765
|
|
20240318,093600,2724857950,34400,34500,34500,34350,2534
|
|
20240318,093500,2637528800,34500,34300,34500,34300,8401
|
|
20240318,093400,2348463800,34300,34300,34350,34300,946
|
|
20240318,093300,2316013400,34300,34300,34300,34250,602
|
|
20240318,093200,2295365600,34250,34250,34300,34250,469
|
|
20240318,093100,2279301300,34300,34250,34300,34250,1400
|
|
20240318,093000,2231306850,34250,34250,34250,34200,780
|
|
20240318,092900,2204598250,34250,34250,34250,34150,754
|
|
20240318,092800,2178783000,34300,34200,34300,34150,1498
|
|
20240318,092700,2127528850,34250,34300,34300,34200,1331
|
|
20240318,092600,2081950300,34300,34250,34300,34200,1946
|
|
20240318,092500,2015262650,34200,34000,34200,34000,4382
|
|
20240318,092400,1865734550,34000,34000,34100,34000,898
|
|
20240318,092300,1835164350,34000,34000,34050,33950,1228
|
|
20240318,092200,1793396150,34000,34000,34050,33900,2123
|
|
20240318,092100,1721302350,34000,34000,34100,34000,1543
|
|
20240318,092000,1668799100,34000,34100,34150,33950,2940
|
|
20240318,091900,1568712750,34100,34050,34100,34050,794
|
|
20240318,091800,1541648800,34050,33950,34050,33950,855
|
|
20240318,091700,1512546650,34000,33950,34050,33950,330
|
|
20240318,091600,1501328750,33950,34050,34050,33900,2359
|
|
20240318,091500,1421193200,34100,34100,34100,34050,382
|
|
20240318,091400,1408178350,34050,34100,34100,34050,773
|
|
20240318,091300,1381824050,34100,33950,34100,33900,1767
|
|
20240318,091200,1321748050,33950,33950,33950,33900,829
|
|
20240318,091100,1293615600,33900,33900,33950,33850,1676
|
|
20240318,091000,1236782650,33950,34000,34000,33900,5685
|
|
20240318,090900,1043774400,34000,34050,34050,33950,6400
|
|
20240318,090800,826269850,34050,34000,34050,34000,1739
|
|
20240318,090700,767141500,34000,34050,34050,34000,2110
|
|
20240318,090600,695399600,34050,34000,34100,34000,753
|
|
20240318,090500,669786400,34000,33900,34000,33850,657
|
|
20240318,090400,647512200,33900,33950,33950,33850,1277
|
|
20240318,090300,604229550,33900,34100,34100,33900,6582
|
|
20240318,090200,380394000,34100,33950,34150,33950,1012
|
|
20240318,090100,345910100,33950,33950,34100,33900,3499
|
|
20240318,090000,227049700,33950,34150,34200,33950,6297
|