575 lines
33 KiB
CSV
575 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,183100,33094677000,314000,314000,314000,314000,0
|
|
20240318,183000,33094677000,314000,314000,314000,314000,0
|
|
20240318,182900,33094677000,314000,314000,314000,314000,0
|
|
20240318,182800,33094677000,314000,314000,314000,314000,0
|
|
20240318,182700,33094677000,314000,314000,314000,314000,0
|
|
20240318,182600,33094677000,314000,314000,314000,314000,0
|
|
20240318,182500,33094677000,314000,314000,314000,314000,0
|
|
20240318,182400,33094677000,314000,314000,314000,314000,0
|
|
20240318,182300,33094677000,314000,314000,314000,314000,0
|
|
20240318,182200,33094677000,314000,314000,314000,314000,0
|
|
20240318,182100,33094677000,314000,314000,314000,314000,0
|
|
20240318,182000,33094677000,314000,314000,314000,314000,0
|
|
20240318,181900,33094677000,314000,314000,314000,314000,0
|
|
20240318,181800,33094677000,314000,314000,314000,314000,0
|
|
20240318,181700,33094677000,314000,314000,314000,314000,0
|
|
20240318,181600,33094677000,314000,314000,314000,314000,0
|
|
20240318,181500,33094677000,314000,314000,314000,314000,0
|
|
20240318,181400,33094677000,314000,314000,314000,314000,0
|
|
20240318,181300,33094677000,314000,314000,314000,314000,0
|
|
20240318,181200,33094677000,314000,314000,314000,314000,0
|
|
20240318,181100,33094677000,314000,314000,314000,314000,0
|
|
20240318,181000,33094677000,314000,314000,314000,314000,0
|
|
20240318,180900,33094677000,314000,314000,314000,314000,0
|
|
20240318,180800,33094677000,314000,314000,314000,314000,0
|
|
20240318,180700,33094677000,314000,314000,314000,314000,0
|
|
20240318,180600,33094677000,314000,314000,314000,314000,0
|
|
20240318,180500,33094677000,314000,314000,314000,314000,0
|
|
20240318,180400,33094677000,314000,314000,314000,314000,0
|
|
20240318,180300,33094677000,314000,314000,314000,314000,0
|
|
20240318,180200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,180100,33094677000,314000,314000,314000,314000,0
|
|
20240318,180000,33094677000,314000,314000,314000,314000,0
|
|
20240318,175900,33094677000,314000,314000,314000,314000,0
|
|
20240318,175800,33094677000,314000,314000,314000,314000,0
|
|
20240318,175700,33094677000,314000,314000,314000,314000,0
|
|
20240318,175600,33094677000,314000,314000,314000,314000,0
|
|
20240318,175500,33094677000,314000,314000,314000,314000,0
|
|
20240318,175400,33094677000,314000,314000,314000,314000,0
|
|
20240318,175300,33094677000,314000,314000,314000,314000,0
|
|
20240318,175200,33094677000,314000,314000,314000,314000,0
|
|
20240318,175100,33094677000,314000,314000,314000,314000,0
|
|
20240318,175000,33094677000,314000,314000,314000,314000,0
|
|
20240318,174900,33094677000,314000,314000,314000,314000,0
|
|
20240318,174800,33094677000,314000,314000,314000,314000,0
|
|
20240318,174700,33094677000,314000,314000,314000,314000,0
|
|
20240318,174600,33094677000,314000,314000,314000,314000,0
|
|
20240318,174500,33094677000,314000,314000,314000,314000,0
|
|
20240318,174400,33094677000,314000,314000,314000,314000,0
|
|
20240318,174300,33094677000,314000,314000,314000,314000,0
|
|
20240318,174200,33094677000,314000,314000,314000,314000,0
|
|
20240318,174100,33094677000,314000,314000,314000,314000,0
|
|
20240318,174000,33094677000,314000,314000,314000,314000,0
|
|
20240318,173900,33094677000,314000,314000,314000,314000,0
|
|
20240318,173800,33094677000,314000,314000,314000,314000,0
|
|
20240318,173700,33094677000,314000,314000,314000,314000,0
|
|
20240318,173600,33094677000,314000,314000,314000,314000,0
|
|
20240318,173500,33094677000,314000,314000,314000,314000,0
|
|
20240318,173400,33094677000,314000,314000,314000,314000,0
|
|
20240318,173300,33094677000,314000,314000,314000,314000,0
|
|
20240318,173200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,173100,33094677000,314000,314000,314000,314000,0
|
|
20240318,173000,33094677000,314000,314000,314000,314000,0
|
|
20240318,172900,33094677000,314000,314000,314000,314000,0
|
|
20240318,172800,33094677000,314000,314000,314000,314000,0
|
|
20240318,172700,33094677000,314000,314000,314000,314000,0
|
|
20240318,172600,33094677000,314000,314000,314000,314000,0
|
|
20240318,172500,33094677000,314000,314000,314000,314000,0
|
|
20240318,172400,33094677000,314000,314000,314000,314000,0
|
|
20240318,172300,33094677000,314000,314000,314000,314000,0
|
|
20240318,172200,33094677000,314000,314000,314000,314000,0
|
|
20240318,172100,33094677000,314000,314000,314000,314000,0
|
|
20240318,172000,33094677000,314000,314000,314000,314000,0
|
|
20240318,171900,33094677000,314000,314000,314000,314000,0
|
|
20240318,171800,33094677000,314000,314000,314000,314000,0
|
|
20240318,171700,33094677000,314000,314000,314000,314000,0
|
|
20240318,171600,33094677000,314000,314000,314000,314000,0
|
|
20240318,171500,33094677000,314000,314000,314000,314000,0
|
|
20240318,171400,33094677000,314000,314000,314000,314000,0
|
|
20240318,171300,33094677000,314000,314000,314000,314000,0
|
|
20240318,171200,33094677000,314000,314000,314000,314000,0
|
|
20240318,171100,33094677000,314000,314000,314000,314000,0
|
|
20240318,171000,33094677000,314000,314000,314000,314000,0
|
|
20240318,170900,33094677000,314000,314000,314000,314000,0
|
|
20240318,170800,33094677000,314000,314000,314000,314000,0
|
|
20240318,170700,33094677000,314000,314000,314000,314000,0
|
|
20240318,170600,33094677000,314000,314000,314000,314000,0
|
|
20240318,170500,33094677000,314000,314000,314000,314000,0
|
|
20240318,170400,33094677000,314000,314000,314000,314000,0
|
|
20240318,170300,33094677000,314000,314000,314000,314000,0
|
|
20240318,170200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,170100,33094677000,314000,314000,314000,314000,0
|
|
20240318,170000,33094677000,314000,314000,314000,314000,0
|
|
20240318,165900,33094677000,314000,314000,314000,314000,0
|
|
20240318,165800,33094677000,314000,314000,314000,314000,0
|
|
20240318,165700,33094677000,314000,314000,314000,314000,0
|
|
20240318,165600,33094677000,314000,314000,314000,314000,0
|
|
20240318,165500,33094677000,314000,314000,314000,314000,0
|
|
20240318,165400,33094677000,314000,314000,314000,314000,0
|
|
20240318,165300,33094677000,314000,314000,314000,314000,0
|
|
20240318,165200,33094677000,314000,314000,314000,314000,0
|
|
20240318,165100,33094677000,314000,314000,314000,314000,0
|
|
20240318,165000,33094677000,314000,314000,314000,314000,0
|
|
20240318,164900,33094677000,314000,314000,314000,314000,0
|
|
20240318,164800,33094677000,314000,314000,314000,314000,0
|
|
20240318,164700,33094677000,314000,314000,314000,314000,0
|
|
20240318,164600,33094677000,314000,314000,314000,314000,0
|
|
20240318,164500,33094677000,314000,314000,314000,314000,0
|
|
20240318,164400,33094677000,314000,314000,314000,314000,0
|
|
20240318,164300,33094677000,314000,314000,314000,314000,0
|
|
20240318,164200,33094677000,314000,314000,314000,314000,0
|
|
20240318,164100,33094677000,314000,314000,314000,314000,0
|
|
20240318,164000,33094677000,314000,314000,314000,314000,0
|
|
20240318,163900,33094677000,314000,314000,314000,314000,0
|
|
20240318,163800,33094677000,314000,314000,314000,314000,0
|
|
20240318,163700,33094677000,314000,314000,314000,314000,0
|
|
20240318,163600,33094677000,314000,314000,314000,314000,0
|
|
20240318,163500,33094677000,314000,314000,314000,314000,0
|
|
20240318,163400,33094677000,314000,314000,314000,314000,0
|
|
20240318,163300,33094677000,314000,314000,314000,314000,0
|
|
20240318,163200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,163100,33094677000,314000,314000,314000,314000,0
|
|
20240318,163000,33094677000,314000,314000,314000,314000,0
|
|
20240318,162900,33094677000,314000,314000,314000,314000,0
|
|
20240318,162800,33094677000,314000,314000,314000,314000,0
|
|
20240318,162700,33094677000,314000,314000,314000,314000,0
|
|
20240318,162600,33094677000,314000,314000,314000,314000,0
|
|
20240318,162500,33094677000,314000,314000,314000,314000,0
|
|
20240318,162400,33094677000,314000,314000,314000,314000,0
|
|
20240318,162300,33094677000,314000,314000,314000,314000,0
|
|
20240318,162200,33094677000,314000,314000,314000,314000,0
|
|
20240318,162100,33094677000,314000,314000,314000,314000,0
|
|
20240318,162000,33094677000,314000,314000,314000,314000,0
|
|
20240318,161900,33094677000,314000,314000,314000,314000,0
|
|
20240318,161800,33094677000,314000,314000,314000,314000,0
|
|
20240318,161700,33094677000,314000,314000,314000,314000,0
|
|
20240318,161600,33094677000,314000,314000,314000,314000,0
|
|
20240318,161500,33094677000,314000,314000,314000,314000,0
|
|
20240318,161400,33094677000,314000,314000,314000,314000,0
|
|
20240318,161300,33094677000,314000,314000,314000,314000,0
|
|
20240318,161200,33094677000,314000,314000,314000,314000,0
|
|
20240318,161100,33094677000,314000,314000,314000,314000,0
|
|
20240318,161000,33094677000,314000,314000,314000,314000,0
|
|
20240318,160900,33094677000,314000,314000,314000,314000,0
|
|
20240318,160800,33094677000,314000,314000,314000,314000,0
|
|
20240318,160700,33094677000,314000,314000,314000,314000,0
|
|
20240318,160600,33094677000,314000,314000,314000,314000,0
|
|
20240318,160500,33094677000,314000,314000,314000,314000,0
|
|
20240318,160400,33094677000,314000,314000,314000,314000,0
|
|
20240318,160300,33094677000,314000,314000,314000,314000,0
|
|
20240318,160200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,160100,33094677000,314000,314000,314000,314000,0
|
|
20240318,160000,33094677000,314000,314000,314000,314000,0
|
|
20240318,155900,33094677000,314000,314000,314000,314000,0
|
|
20240318,155800,33094677000,314000,314000,314000,314000,0
|
|
20240318,155700,33094677000,314000,314000,314000,314000,0
|
|
20240318,155600,33094677000,314000,314000,314000,314000,0
|
|
20240318,155500,33094677000,314000,314000,314000,314000,0
|
|
20240318,155400,33094677000,314000,314000,314000,314000,0
|
|
20240318,155300,33094677000,314000,314000,314000,314000,0
|
|
20240318,155200,33094677000,314000,314000,314000,314000,0
|
|
20240318,155100,33094677000,314000,314000,314000,314000,0
|
|
20240318,155000,33094677000,314000,314000,314000,314000,0
|
|
20240318,154900,33094677000,314000,314000,314000,314000,0
|
|
20240318,154800,33094677000,314000,314000,314000,314000,0
|
|
20240318,154700,33094677000,314000,314000,314000,314000,0
|
|
20240318,154600,33094677000,314000,314000,314000,314000,0
|
|
20240318,154500,33094677000,314000,314000,314000,314000,0
|
|
20240318,154400,33094677000,314000,314000,314000,314000,0
|
|
20240318,154300,33094677000,314000,314000,314000,314000,0
|
|
20240318,154200,33094677000,314000,314000,314000,314000,0
|
|
20240318,154100,33094677000,314000,314000,314000,314000,0
|
|
20240318,154000,33094677000,314000,314000,314000,314000,0
|
|
20240318,153900,33094677000,314000,314000,314000,314000,0
|
|
20240318,153800,33094677000,314000,314000,314000,314000,0
|
|
20240318,153700,33094677000,314000,314000,314000,314000,0
|
|
20240318,153600,33094677000,314000,314000,314000,314000,0
|
|
20240318,153500,33094677000,314000,314000,314000,314000,0
|
|
20240318,153400,33094677000,314000,314000,314000,314000,0
|
|
20240318,153300,33094677000,314000,314000,314000,314000,0
|
|
20240318,153200,33094677000,314000,314000,314000,314000,14800
|
|
20240318,153100,33094677000,314000,314000,314000,314000,0
|
|
20240318,153000,33094677000,314000,314000,314000,314000,14800
|
|
20240318,152900,28447477000,312500,312500,312500,312500,0
|
|
20240318,152800,28447477000,312500,312500,312500,312500,0
|
|
20240318,152700,28447477000,312500,312500,312500,312500,0
|
|
20240318,152600,28447477000,312500,312500,312500,312500,0
|
|
20240318,152500,28447477000,312500,312500,312500,312500,0
|
|
20240318,152400,28447477000,312500,312500,312500,312500,0
|
|
20240318,152300,28447477000,312500,312500,312500,312500,0
|
|
20240318,152200,28447477000,312500,312500,312500,312500,0
|
|
20240318,152100,28447477000,312500,312500,312500,312500,0
|
|
20240318,152000,28447477000,312500,312500,312500,312500,0
|
|
20240318,151900,28447477000,312500,312000,312500,311000,228
|
|
20240318,151800,28376382500,312500,311500,312500,311500,227
|
|
20240318,151700,28305555500,311500,311500,312500,311000,611
|
|
20240318,151600,28114798500,312000,311500,312500,311500,177
|
|
20240318,151500,28059624500,311500,312000,312500,311000,247
|
|
20240318,151400,27982588000,312000,311500,312500,311500,116
|
|
20240318,151300,27946416000,312500,311500,312500,311500,362
|
|
20240318,151200,27833508500,312000,311000,312500,311000,602
|
|
20240318,151100,27645801000,311000,311000,312000,311000,70
|
|
20240318,151000,27624021000,312000,311500,312000,311000,695
|
|
20240318,150900,27407492500,311500,311000,312000,310500,979
|
|
20240318,150800,27102834500,311000,310500,311000,310500,328
|
|
20240318,150700,27000952000,310500,310000,311000,310000,549
|
|
20240318,150600,26830544000,310000,310000,311000,310000,104
|
|
20240318,150500,26798267000,310000,310500,311000,310000,390
|
|
20240318,150400,26677160000,310500,310000,311500,310000,179
|
|
20240318,150300,26621548000,310000,311000,311000,310000,145
|
|
20240318,150200,26576521000,310500,310000,311000,310000,499
|
|
20240318,150100,26421542500,311000,311000,311500,310000,947
|
|
20240318,150000,26127024500,311000,311000,312000,310000,907
|
|
20240318,145900,25844610500,310500,310500,311500,310000,272
|
|
20240318,145800,25760128000,310500,310500,311500,310500,425
|
|
20240318,145700,25627964000,311000,310000,311000,310000,179
|
|
20240318,145600,25572380500,310000,311000,311500,310000,423
|
|
20240318,145500,25440942000,311500,310500,311500,310500,182
|
|
20240318,145400,25384284500,310500,310500,311500,310500,167
|
|
20240318,145300,25332388500,310500,310500,311500,310500,309
|
|
20240318,145200,25236358000,310500,310500,311000,310500,123
|
|
20240318,145100,25198149000,310500,311000,311000,310000,306
|
|
20240318,145000,25103110000,311500,310500,311500,310000,795
|
|
20240318,144900,24855934500,311000,310500,311000,310500,178
|
|
20240318,144800,24800624000,310500,310500,311000,309500,326
|
|
20240318,144700,24699482000,311000,310000,311000,310000,297
|
|
20240318,144600,24607175500,310000,310000,311000,310000,164
|
|
20240318,144500,24556252000,310500,310000,311000,309500,172
|
|
20240318,144400,24502899500,311000,310000,311000,309500,335
|
|
20240318,144300,24398905000,310000,310000,310500,310000,267
|
|
20240318,144200,24316070500,310500,309500,310500,309500,375
|
|
20240318,144100,24199749000,310000,309500,310000,309000,121
|
|
20240318,144000,24162269500,310000,309500,310500,309000,162
|
|
20240318,143900,24112092500,309500,310500,311000,309500,535
|
|
20240318,143800,23946192500,310500,309500,310500,309500,749
|
|
20240318,143700,23713761000,309500,309500,310000,309500,227
|
|
20240318,143600,23643432500,309500,309000,310000,309000,114
|
|
20240318,143500,23608131500,309500,309500,310000,309000,192
|
|
20240318,143400,23548699500,309500,310000,310500,309000,544
|
|
20240318,143300,23380164500,310000,310000,310500,310000,114
|
|
20240318,143200,23344803500,310500,310000,310500,310000,666
|
|
20240318,143100,23138101000,310000,310000,311000,310000,271
|
|
20240318,143000,23053938000,310500,309500,310500,309500,297
|
|
20240318,142900,22961776000,310000,309500,310500,309500,165
|
|
20240318,142800,22910634500,310500,309500,310500,309500,73
|
|
20240318,142700,22888015000,310000,309500,310000,309500,77
|
|
20240318,142600,22864169000,309500,310500,310500,309000,286
|
|
20240318,142500,22775491000,310000,309000,310500,309000,58
|
|
20240318,142400,22757506000,309000,309500,310500,309000,325
|
|
20240318,142300,22656746500,310500,310000,310500,309000,200
|
|
20240318,142200,22594796000,310500,310000,310500,309500,211
|
|
20240318,142100,22529362000,309500,310000,310000,309500,125
|
|
20240318,142000,22490659000,309500,309500,310000,309500,59
|
|
20240318,141900,22472391000,309500,310000,310500,309500,241
|
|
20240318,141800,22397628500,310000,310000,310500,310000,738
|
|
20240318,141700,22168772500,310000,310000,310500,309000,192
|
|
20240318,141600,22109245500,310500,309500,310500,309500,186
|
|
20240318,141500,22051545000,309500,309500,311500,309000,1470
|
|
20240318,141400,21595220000,309000,309000,309500,309000,172
|
|
20240318,141300,21542016000,309000,308500,310000,308500,224
|
|
20240318,141200,21472741000,308500,308500,310000,308500,173
|
|
20240318,141100,21419219000,310000,308000,310000,308000,308
|
|
20240318,141000,21323947500,309000,308500,309000,308500,136
|
|
20240318,140900,21281978000,309000,308500,309000,308500,97
|
|
20240318,140800,21252038500,308500,309000,309500,308500,91
|
|
20240318,140700,21223935500,308500,309500,309500,308500,129
|
|
20240318,140600,21184122000,309500,309000,309500,308500,394
|
|
20240318,140500,21062335500,310000,308500,310000,308500,362
|
|
20240318,140400,20950363000,309000,308500,309000,308000,169
|
|
20240318,140300,20898234000,308500,308500,309000,308500,53
|
|
20240318,140200,20881877500,308500,308500,309000,308000,87
|
|
20240318,140100,20855035500,308500,308500,309000,308500,175
|
|
20240318,140000,20801024000,309000,308500,309000,308500,52
|
|
20240318,135900,20784975000,309000,308500,309000,308500,100
|
|
20240318,135800,20754111500,308500,309000,310000,308500,623
|
|
20240318,135700,20561500000,309500,309000,309500,308500,179
|
|
20240318,135600,20506150500,308500,308500,309500,308500,444
|
|
20240318,135500,20368926000,309000,308500,310000,308500,188
|
|
20240318,135400,20310812000,308500,308500,309500,308500,121
|
|
20240318,135300,20273443500,309500,309000,309500,309000,133
|
|
20240318,135200,20232315000,309000,308500,310000,308500,93
|
|
20240318,135100,20203569500,310000,309000,310000,308500,133
|
|
20240318,135000,20162445500,309000,309000,310000,309000,140
|
|
20240318,134900,20119150000,310000,309000,310000,309000,39
|
|
20240318,134800,20107078500,309500,309000,310000,309000,46
|
|
20240318,134700,20092852500,310000,309000,310500,309000,50
|
|
20240318,134600,20077378000,309500,309000,310500,308500,774
|
|
20240318,134500,19837918500,308500,308500,309500,308500,56
|
|
20240318,134400,19820629500,309500,308500,310000,308500,112
|
|
20240318,134300,19786002500,310000,309000,310000,308500,1039
|
|
20240318,134200,19464486500,309000,308500,310000,308500,457
|
|
20240318,134100,19323213500,308500,308500,309500,308500,17
|
|
20240318,134000,19317961000,309500,308500,309500,308500,191
|
|
20240318,133900,19258974500,308500,308500,308500,308500,5
|
|
20240318,133800,19257432000,309000,309500,309500,308500,9
|
|
20240318,133700,19254652000,308500,308500,309500,308500,112
|
|
20240318,133600,19220085000,308500,308500,309500,308500,37
|
|
20240318,133500,19208649000,308500,309500,309500,308500,6
|
|
20240318,133400,19206796500,309500,308500,309500,308500,392
|
|
20240318,133300,19085655500,308500,308500,309000,308500,22
|
|
20240318,133200,19078865000,308500,309000,309000,308500,42
|
|
20240318,133100,19065901500,309000,309000,309000,308500,19
|
|
20240318,133000,19060031500,308500,308500,309000,308500,85
|
|
20240318,132900,19033796500,308500,308500,309000,308500,56
|
|
20240318,132800,19016513500,309000,308500,309000,308500,14
|
|
20240318,132700,19012192500,308500,308500,309000,308500,70
|
|
20240318,132600,18990588000,309000,309000,309000,308500,78
|
|
20240318,132500,18966504000,308500,309000,309000,308500,200
|
|
20240318,132400,18904774000,308500,309000,309000,308500,272
|
|
20240318,132300,18820860000,309500,308500,309500,308500,67
|
|
20240318,132200,18800152500,309500,308500,309500,308500,91
|
|
20240318,132100,18772015500,309000,309000,309500,308500,214
|
|
20240318,132000,18705888000,309000,309500,309500,308500,160
|
|
20240318,131900,18656425000,309500,309000,309500,308500,21
|
|
20240318,131800,18649931500,309500,308500,309500,308500,212
|
|
20240318,131700,18584387500,309000,308500,309000,308500,28
|
|
20240318,131600,18575745000,308500,309500,309500,308500,768
|
|
20240318,131500,18338511500,309500,309000,309500,309000,50
|
|
20240318,131400,18323053500,309500,310000,310000,309000,103
|
|
20240318,131300,18291138000,309500,309000,310000,309000,110
|
|
20240318,131200,18257121500,309500,309500,310000,309000,134
|
|
20240318,131100,18215624000,309000,309500,309500,309000,18
|
|
20240318,131000,18210058000,309000,310000,310000,309000,158
|
|
20240318,130900,18161138000,309500,309500,310000,309500,12
|
|
20240318,130800,18157419500,309500,310000,310000,309500,21
|
|
20240318,130700,18150911500,310000,309000,310000,308500,179
|
|
20240318,130600,18095535000,309000,309000,309500,309000,75
|
|
20240318,130500,18072326500,309000,308500,309500,308500,40
|
|
20240318,130400,18059957500,309500,309000,309500,308500,128
|
|
20240318,130300,18020391500,309000,309000,309500,309000,8
|
|
20240318,130200,18017918000,309500,308500,309500,308500,56
|
|
20240318,130100,18000621500,309000,309000,309500,308500,420
|
|
20240318,130000,17870830500,309000,308500,309500,308500,39
|
|
20240318,125900,17858776500,308500,308500,309500,308500,41
|
|
20240318,125800,17846117500,309500,308500,309500,308500,416
|
|
20240318,125700,17717480000,309000,308500,309000,308000,95
|
|
20240318,125600,17688165500,308000,308500,309000,308000,151
|
|
20240318,125500,17641587500,308500,308500,309000,308500,63
|
|
20240318,125400,17622122500,309000,308500,309000,308500,75
|
|
20240318,125300,17598975500,309000,308500,309000,308500,43
|
|
20240318,125200,17585703500,309000,308500,309000,308000,54
|
|
20240318,125100,17569057000,308500,308000,309000,308000,141
|
|
20240318,125000,17525590000,308500,308000,308500,308000,5
|
|
20240318,124900,17524049500,308000,309000,309000,308000,3
|
|
20240318,124800,17523124500,309000,308000,309000,308000,314
|
|
20240318,124700,17426335000,308500,308500,308500,308000,68
|
|
20240318,124600,17405381000,308000,307500,308500,307500,88
|
|
20240318,124500,17378265500,308000,308000,309000,307500,228
|
|
20240318,124400,17308021500,309000,308500,309500,308000,433
|
|
20240318,124300,17174370500,308000,308000,309000,308000,114
|
|
20240318,124200,17139198000,308500,308000,308500,308000,49
|
|
20240318,124100,17124098000,308500,308500,308500,308000,85
|
|
20240318,124000,17097886500,308500,310000,310000,308500,515
|
|
20240318,123900,16938839000,310000,308500,310000,308500,292
|
|
20240318,123800,16848510500,308500,309500,309500,308500,110
|
|
20240318,123700,16814511000,309500,309500,310000,309000,139
|
|
20240318,123600,16771505500,309000,309000,309500,309000,12
|
|
20240318,123500,16767795500,309000,309000,309500,309000,235
|
|
20240318,123400,16695164000,309000,309000,309500,309000,102
|
|
20240318,123300,16663612000,309500,309000,309500,309000,6
|
|
20240318,123200,16661755500,309000,309000,309500,309000,46
|
|
20240318,123100,16647534500,309000,309500,309500,309000,28
|
|
20240318,123000,16638875000,309000,309000,309500,308500,257
|
|
20240318,122900,16559455000,310000,309000,310000,309000,173
|
|
20240318,122800,16505914000,309000,309000,309000,309000,8
|
|
20240318,122700,16503442000,309000,308500,309500,308500,59
|
|
20240318,122600,16485201000,309500,308500,309500,308500,43
|
|
20240318,122500,16471927000,308500,309500,309500,308500,63
|
|
20240318,122400,16452446000,309000,309000,309500,308500,91
|
|
20240318,122300,16424321500,309500,308500,309500,308500,95
|
|
20240318,122200,16394978000,308500,308500,309000,308500,12
|
|
20240318,122100,16391273000,308500,309000,309500,308500,128
|
|
20240318,122000,16351734500,309000,308500,309000,308500,89
|
|
20240318,121900,16324236500,309000,309000,309000,308500,20
|
|
20240318,121800,16318057500,308500,308500,309000,308500,60
|
|
20240318,121700,16299539500,309000,309000,309000,308500,41
|
|
20240318,121600,16286871000,308500,309000,309000,308500,6
|
|
20240318,121500,16285018500,309000,308500,309000,308000,167
|
|
20240318,121400,16233484000,308500,308500,309000,308500,16
|
|
20240318,121300,16228544000,309000,309000,309500,308500,323
|
|
20240318,121200,16128730000,309000,309000,309500,309000,79
|
|
20240318,121100,16104311000,309500,309000,309500,309000,23
|
|
20240318,121000,16097195000,309000,310000,310000,309000,132
|
|
20240318,120900,16056352000,310000,309500,310000,309000,187
|
|
20240318,120800,15998496500,309000,309500,309500,309000,36
|
|
20240318,120700,15987355500,309000,310000,310000,309000,45
|
|
20240318,120600,15973430000,309500,309000,310000,309000,169
|
|
20240318,120500,15921107000,309500,309500,309500,309000,38
|
|
20240318,120400,15909348500,309500,309500,309500,309500,351
|
|
20240318,120300,15800714000,310000,308000,310000,308000,1286
|
|
20240318,120200,15402969500,308500,308500,308500,308000,55
|
|
20240318,120100,15386012500,308000,308000,308000,307500,88
|
|
20240318,120000,15358924000,308000,308000,308000,307500,51
|
|
20240318,115900,15343229500,308000,307500,308000,307000,111
|
|
20240318,115800,15309066500,307500,307500,308000,307500,19
|
|
20240318,115700,15303221000,308000,308000,308000,307500,63
|
|
20240318,115600,15283837000,307500,308000,308000,307500,90
|
|
20240318,115500,15256132500,308000,307500,308000,307500,33
|
|
20240318,115400,15245976500,308000,307000,308000,307000,60
|
|
20240318,115300,15227514500,308000,307500,308000,307000,50
|
|
20240318,115200,15212138000,308000,307500,308000,307000,98
|
|
20240318,115100,15181961000,307500,307500,308000,307000,101
|
|
20240318,115000,15150908000,307500,307500,308000,307500,39
|
|
20240318,114900,15138902000,308000,308000,308000,307000,166
|
|
20240318,114800,15087798500,307500,307500,308000,307000,58
|
|
20240318,114700,15069964500,308000,308000,308000,307500,41
|
|
20240318,114600,15057344000,308000,307500,308000,307000,30
|
|
20240318,114500,15048111500,307500,307000,307500,307000,130
|
|
20240318,114400,15008153000,307500,307000,307500,307000,109
|
|
20240318,114300,14974671000,307000,306500,307500,306500,14
|
|
20240318,114200,14970373500,307500,307500,308000,306500,171
|
|
20240318,114100,14917865000,307500,307000,308000,306500,440
|
|
20240318,114000,14782682500,307000,307500,307500,307000,86
|
|
20240318,113900,14756252500,307500,307000,307500,307000,157
|
|
20240318,113800,14708016000,306500,307500,307500,306500,85
|
|
20240318,113700,14681918000,307500,307000,307500,306500,65
|
|
20240318,113600,14661973000,306500,306500,307000,306500,30
|
|
20240318,113500,14652767000,307000,307000,307500,306500,100
|
|
20240318,113400,14622063000,307000,307500,307500,306500,138
|
|
20240318,113300,14579704000,306500,307000,307500,306500,34
|
|
20240318,113200,14569262500,307000,307000,307000,306500,136
|
|
20240318,113100,14527529000,306500,307000,307000,306500,43
|
|
20240318,113000,14514345500,306500,306500,307000,306500,12
|
|
20240318,112900,14510667000,307000,306500,307000,306500,96
|
|
20240318,112800,14481240000,307000,306500,307000,306500,43
|
|
20240318,112700,14468043500,306500,306500,306500,306500,8
|
|
20240318,112600,14465591500,307000,306500,307000,306500,62
|
|
20240318,112500,14446588000,307000,307000,307000,306500,54
|
|
20240318,112400,14430015000,306500,306500,306500,306500,9
|
|
20240318,112300,14427256500,306500,306500,306500,306500,70
|
|
20240318,112200,14405801500,306000,307000,307000,306000,10
|
|
20240318,112100,14402737500,306500,306000,307000,306000,239
|
|
20240318,112000,14329485000,306000,306000,306500,306000,33
|
|
20240318,111900,14319386000,307000,306500,307000,306000,111
|
|
20240318,111800,14285369000,306500,306500,306500,305500,184
|
|
20240318,111700,14229040000,306500,306500,306500,306000,23
|
|
20240318,111600,14221994000,306500,306000,306500,306000,37
|
|
20240318,111500,14210671000,306000,306000,306500,306000,44
|
|
20240318,111400,14197204000,306500,306500,306500,306000,77
|
|
20240318,111300,14173605000,306000,306500,306500,306000,291
|
|
20240318,111200,14084419000,306500,306000,307000,306000,94
|
|
20240318,111100,14055607500,306000,306500,307000,306000,98
|
|
20240318,111000,14025569000,306500,306500,307000,306000,189
|
|
20240318,110900,13967637500,306500,306500,307000,306500,18
|
|
20240318,110800,13962116000,307000,307500,307500,306500,526
|
|
20240318,110700,13800785500,307500,307000,307500,307000,81
|
|
20240318,110600,13775903000,307500,307000,307500,306500,37
|
|
20240318,110500,13764543500,307500,307000,307500,307000,73
|
|
20240318,110400,13742129000,307500,307500,307500,307000,86
|
|
20240318,110300,13715699000,307500,307500,307500,307000,16
|
|
20240318,110200,13710784000,307500,307000,307500,307000,107
|
|
20240318,110100,13677908000,307500,307000,307500,306500,589
|
|
20240318,110000,13497066000,307000,306500,307000,306000,337
|
|
20240318,105900,13393696500,306000,306500,306500,306000,101
|
|
20240318,105800,13362786000,306000,306500,306500,306000,48
|
|
20240318,105700,13348076000,306500,306000,306500,306000,60
|
|
20240318,105600,13329693000,306000,306000,307000,306000,160
|
|
20240318,105500,13280696000,305500,306000,306500,305500,59
|
|
20240318,105400,13262631500,305500,305500,306000,305500,111
|
|
20240318,105300,13228670000,306000,305500,306000,305500,163
|
|
20240318,105200,13178839500,305500,306000,306500,305500,230
|
|
20240318,105100,13108457500,306500,306000,306500,305500,46
|
|
20240318,105000,13094393000,305500,307000,307000,305500,447
|
|
20240318,104900,12957603000,306500,307000,307000,306000,89
|
|
20240318,104800,12930334000,307000,306000,307000,306000,98
|
|
20240318,104700,12900341000,306000,305500,306500,305500,76
|
|
20240318,104600,12877086000,305500,306500,306500,305500,90
|
|
20240318,104500,12849545500,306500,306500,306500,306000,97
|
|
20240318,104400,12819829500,306000,306000,306500,306000,5
|
|
20240318,104300,12818299000,306500,306000,306500,306000,115
|
|
20240318,104200,12783089000,306000,306000,306500,306000,33
|
|
20240318,104100,12772990000,306000,306000,306000,306000,1
|
|
20240318,104000,12772684000,306000,306000,306500,306000,107
|
|
20240318,103900,12739924000,306000,306000,306500,306000,34
|
|
20240318,103800,12729519500,306000,306000,306500,306000,133
|
|
20240318,103700,12688821000,306000,306500,306500,306000,154
|
|
20240318,103600,12641694000,306000,305500,306000,305000,539
|
|
20240318,103500,12477007000,306000,306000,306000,306000,248
|
|
20240318,103400,12401119000,306000,306000,306500,306000,120
|
|
20240318,103300,12364398000,306000,306000,306500,306000,85
|
|
20240318,103200,12338372000,306000,306000,306000,306000,49
|
|
20240318,103100,12323378000,306000,306500,306500,305500,37
|
|
20240318,103000,12312054500,306000,307000,307500,306000,136
|
|
20240318,102900,12270359500,307000,306500,307500,306500,83
|
|
20240318,102800,12244888000,307000,307000,307500,306500,243
|
|
20240318,102700,12170306000,307000,308000,308000,306500,266
|
|
20240318,102600,12088529500,308000,307500,308000,307000,103
|
|
20240318,102500,12056860500,307500,307000,307500,306500,443
|
|
20240318,102400,11920850000,307000,307000,307000,306500,44
|
|
20240318,102300,11907346000,306500,307000,307000,306500,87
|
|
20240318,102200,11880651500,306500,307000,307000,306500,72
|
|
20240318,102100,11858557000,306500,307500,307500,306500,201
|
|
20240318,102000,11796848000,307500,307000,307500,306500,380
|
|
20240318,101900,11680284500,307000,307000,307500,306500,1206
|
|
20240318,101800,11310436500,307000,307000,307000,306500,69
|
|
20240318,101700,11289271000,307000,307000,307000,306500,27
|
|
20240318,101600,11280984500,306500,306500,307000,306000,234
|
|
20240318,101500,11209312500,306500,307000,307000,306500,169
|
|
20240318,101400,11157462000,306500,306500,307000,306500,129
|
|
20240318,101300,11117915000,306000,305500,307000,305500,1271
|
|
20240318,101200,10728928500,305000,305000,305500,304500,1612
|
|
20240318,101100,10236827500,305000,304000,305000,303500,774
|
|
20240318,101000,10001466500,304000,303500,304000,303500,78
|
|
20240318,100900,9977786000,303000,303000,304500,302500,2922
|
|
20240318,100800,9090440500,303000,303000,303500,302500,113
|
|
20240318,100700,9056201500,303000,302500,303000,302500,123
|
|
20240318,100600,9018947000,303000,302500,303000,302500,15
|
|
20240318,100500,9014407000,303000,302500,303000,302500,190
|
|
20240318,100400,8956876000,302500,303000,303000,302500,38
|
|
20240318,100300,8945378500,302500,302500,303000,302500,13
|
|
20240318,100200,8941445000,302500,302500,303000,302500,318
|
|
20240318,100100,8845232000,302500,303000,303000,302500,241
|
|
20240318,100000,8772291500,303000,303000,303500,302500,782
|
|
20240318,095900,8535509500,303000,303500,304000,303000,152
|
|
20240318,095800,8489398500,303500,304000,304000,303000,680
|
|
20240318,095700,8282958500,303000,304000,304000,303000,1196
|
|
20240318,095600,7920090000,303500,303500,304500,303500,182
|
|
20240318,095500,7864820000,303500,303500,304500,303000,452
|
|
20240318,095400,7727272500,303500,303500,304000,303000,139
|
|
20240318,095300,7685105500,303500,303500,304500,303500,200
|
|
20240318,095200,7624334000,303500,304000,304000,303500,124
|
|
20240318,095100,7586693500,304000,304000,304000,303500,374
|
|
20240318,095000,7473042500,304000,304000,304500,304000,175
|
|
20240318,094900,7419786000,304000,304000,304000,303500,211
|
|
20240318,094800,7355646000,304000,304000,304000,303500,276
|
|
20240318,094700,7271823500,303500,304000,304500,303500,82
|
|
20240318,094600,7246907000,304000,303000,304000,303000,320
|
|
20240318,094500,7149724000,303000,302500,303500,302500,909
|
|
20240318,094400,6874300500,302500,302500,303000,302500,89
|
|
20240318,094300,6847376000,303000,303000,303000,302500,57
|
|
20240318,094200,6830131000,302500,303000,303000,302000,684
|
|
20240318,094100,6623105500,303000,303000,303000,301500,2385
|
|
20240318,094000,5902243500,303000,303500,303500,302500,715
|
|
20240318,093900,5685545000,303000,303000,303500,303000,35
|
|
20240318,093800,5674936500,303500,303500,303500,303000,77
|
|
20240318,093700,5651588000,303500,303500,303500,303000,533
|
|
20240318,093600,5489975000,303500,304000,304000,303500,332
|
|
20240318,093500,5389075000,304000,303500,304500,303000,157
|
|
20240318,093400,5341380000,303000,303000,303000,302500,319
|
|
20240318,093300,5244795000,302500,303000,303500,302500,764
|
|
20240318,093200,5013314500,303000,303500,303500,303000,48
|
|
20240318,093100,4998757500,303500,304000,304000,303500,196
|
|
20240318,093000,4939267500,304000,304000,304000,303500,201
|
|
20240318,092900,4878217500,303500,304000,304000,303500,560
|
|
20240318,092800,4707994000,304000,302500,304500,302500,251
|
|
20240318,092700,4631828500,302500,302500,303000,302500,277
|
|
20240318,092600,4548005000,302500,303000,303000,302000,527
|
|
20240318,092500,4388474000,303000,302500,303000,302500,146
|
|
20240318,092400,4344242000,303000,303500,303500,302500,764
|
|
20240318,092300,4112822000,303000,303000,303500,303000,485
|
|
20240318,092200,3965865500,303500,303500,304000,303000,229
|
|
20240318,092100,3896401500,303500,304000,304000,303500,400
|
|
20240318,092000,3774854500,304000,304000,304500,303500,226
|
|
20240318,091900,3706175500,304000,303500,305000,303500,454
|
|
20240318,091800,3567997000,303500,304500,304500,303000,909
|
|
20240318,091700,3291833000,304500,304500,304500,304000,127
|
|
20240318,091600,3253206500,304000,304500,304500,304000,593
|
|
20240318,091500,3072786500,304500,305000,305000,303500,1421
|
|
20240318,091400,2640522500,305000,305500,305500,304500,1082
|
|
20240318,091300,2310395500,306000,306000,306000,305500,474
|
|
20240318,091200,2165522500,306000,306500,306500,305500,805
|
|
20240318,091100,1919158000,307000,307000,308000,306500,886
|
|
20240318,091000,1647038500,307000,306000,307000,306000,143
|
|
20240318,090900,1603232500,306000,306500,306500,306000,291
|
|
20240318,090800,1514068500,306500,306500,307500,306500,248
|
|
20240318,090700,1437962500,306000,306500,306500,305500,194
|
|
20240318,090600,1378598000,306500,308000,308000,306000,1548
|
|
20240318,090500,903811000,308000,308000,308000,307500,47
|
|
20240318,090400,889335500,308000,308500,308500,307500,131
|
|
20240318,090300,848980500,308500,308500,308500,308000,202
|
|
20240318,090200,786756000,308500,308500,308500,308000,189
|
|
20240318,090100,728491000,308000,311000,311500,308000,215
|
|
20240318,090000,661891000,311000,312500,312500,309500,2123
|