583 lines
34 KiB
CSV
583 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,183900,91608216500,322000,322000,322000,322000,0
|
|
20240318,183800,91608216500,322000,322000,322000,322000,0
|
|
20240318,183700,91608216500,322000,322000,322000,322000,0
|
|
20240318,183600,91608216500,322000,322000,322000,322000,0
|
|
20240318,183500,91608216500,322000,322000,322000,322000,0
|
|
20240318,183400,91608216500,322000,322000,322000,322000,0
|
|
20240318,183300,91608216500,322000,322000,322000,322000,0
|
|
20240318,183200,91608216500,322000,322000,322000,322000,0
|
|
20240318,183100,91608216500,322000,322000,322000,322000,0
|
|
20240318,183000,91608216500,322000,322000,322000,322000,0
|
|
20240318,182900,91608216500,322000,322000,322000,322000,0
|
|
20240318,182800,91608216500,322000,322000,322000,322000,0
|
|
20240318,182700,91608216500,322000,322000,322000,322000,0
|
|
20240318,182600,91608216500,322000,322000,322000,322000,0
|
|
20240318,182500,91608216500,322000,322000,322000,322000,0
|
|
20240318,182400,91608216500,322000,322000,322000,322000,0
|
|
20240318,182300,91608216500,322000,322000,322000,322000,0
|
|
20240318,182200,91608216500,322000,322000,322000,322000,0
|
|
20240318,182100,91608216500,322000,322000,322000,322000,0
|
|
20240318,182000,91608216500,322000,322000,322000,322000,0
|
|
20240318,181900,91608216500,322000,322000,322000,322000,0
|
|
20240318,181800,91608216500,322000,322000,322000,322000,0
|
|
20240318,181700,91608216500,322000,322000,322000,322000,0
|
|
20240318,181600,91608216500,322000,322000,322000,322000,0
|
|
20240318,181500,91608216500,322000,322000,322000,322000,0
|
|
20240318,181400,91608216500,322000,322000,322000,322000,0
|
|
20240318,181300,91608216500,322000,322000,322000,322000,0
|
|
20240318,181200,91608216500,322000,322000,322000,322000,0
|
|
20240318,181100,91608216500,322000,322000,322000,322000,0
|
|
20240318,181000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,180900,91608216500,322000,322000,322000,322000,0
|
|
20240318,180800,91608216500,322000,322000,322000,322000,0
|
|
20240318,180700,91608216500,322000,322000,322000,322000,0
|
|
20240318,180600,91608216500,322000,322000,322000,322000,0
|
|
20240318,180500,91608216500,322000,322000,322000,322000,0
|
|
20240318,180400,91608216500,322000,322000,322000,322000,0
|
|
20240318,180300,91608216500,322000,322000,322000,322000,0
|
|
20240318,180200,91608216500,322000,322000,322000,322000,0
|
|
20240318,180100,91608216500,322000,322000,322000,322000,0
|
|
20240318,180000,91608216500,322000,322000,322000,322000,0
|
|
20240318,175900,91608216500,322000,322000,322000,322000,0
|
|
20240318,175800,91608216500,322000,322000,322000,322000,0
|
|
20240318,175700,91608216500,322000,322000,322000,322000,0
|
|
20240318,175600,91608216500,322000,322000,322000,322000,0
|
|
20240318,175500,91608216500,322000,322000,322000,322000,0
|
|
20240318,175400,91608216500,322000,322000,322000,322000,0
|
|
20240318,175300,91608216500,322000,322000,322000,322000,0
|
|
20240318,175200,91608216500,322000,322000,322000,322000,0
|
|
20240318,175100,91608216500,322000,322000,322000,322000,0
|
|
20240318,175000,91608216500,322000,322000,322000,322000,0
|
|
20240318,174900,91608216500,322000,322000,322000,322000,0
|
|
20240318,174800,91608216500,322000,322000,322000,322000,0
|
|
20240318,174700,91608216500,322000,322000,322000,322000,0
|
|
20240318,174600,91608216500,322000,322000,322000,322000,0
|
|
20240318,174500,91608216500,322000,322000,322000,322000,0
|
|
20240318,174400,91608216500,322000,322000,322000,322000,0
|
|
20240318,174300,91608216500,322000,322000,322000,322000,0
|
|
20240318,174200,91608216500,322000,322000,322000,322000,0
|
|
20240318,174100,91608216500,322000,322000,322000,322000,0
|
|
20240318,174000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,173900,91608216500,322000,322000,322000,322000,0
|
|
20240318,173800,91608216500,322000,322000,322000,322000,0
|
|
20240318,173700,91608216500,322000,322000,322000,322000,0
|
|
20240318,173600,91608216500,322000,322000,322000,322000,0
|
|
20240318,173500,91608216500,322000,322000,322000,322000,0
|
|
20240318,173400,91608216500,322000,322000,322000,322000,0
|
|
20240318,173300,91608216500,322000,322000,322000,322000,0
|
|
20240318,173200,91608216500,322000,322000,322000,322000,0
|
|
20240318,173100,91608216500,322000,322000,322000,322000,0
|
|
20240318,173000,91608216500,322000,322000,322000,322000,0
|
|
20240318,172900,91608216500,322000,322000,322000,322000,0
|
|
20240318,172800,91608216500,322000,322000,322000,322000,0
|
|
20240318,172700,91608216500,322000,322000,322000,322000,0
|
|
20240318,172600,91608216500,322000,322000,322000,322000,0
|
|
20240318,172500,91608216500,322000,322000,322000,322000,0
|
|
20240318,172400,91608216500,322000,322000,322000,322000,0
|
|
20240318,172300,91608216500,322000,322000,322000,322000,0
|
|
20240318,172200,91608216500,322000,322000,322000,322000,0
|
|
20240318,172100,91608216500,322000,322000,322000,322000,0
|
|
20240318,172000,91608216500,322000,322000,322000,322000,0
|
|
20240318,171900,91608216500,322000,322000,322000,322000,0
|
|
20240318,171800,91608216500,322000,322000,322000,322000,0
|
|
20240318,171700,91608216500,322000,322000,322000,322000,0
|
|
20240318,171600,91608216500,322000,322000,322000,322000,0
|
|
20240318,171500,91608216500,322000,322000,322000,322000,0
|
|
20240318,171400,91608216500,322000,322000,322000,322000,0
|
|
20240318,171300,91608216500,322000,322000,322000,322000,0
|
|
20240318,171200,91608216500,322000,322000,322000,322000,0
|
|
20240318,171100,91608216500,322000,322000,322000,322000,0
|
|
20240318,171000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,170900,91608216500,322000,322000,322000,322000,0
|
|
20240318,170800,91608216500,322000,322000,322000,322000,0
|
|
20240318,170700,91608216500,322000,322000,322000,322000,0
|
|
20240318,170600,91608216500,322000,322000,322000,322000,0
|
|
20240318,170500,91608216500,322000,322000,322000,322000,0
|
|
20240318,170400,91608216500,322000,322000,322000,322000,0
|
|
20240318,170300,91608216500,322000,322000,322000,322000,0
|
|
20240318,170200,91608216500,322000,322000,322000,322000,0
|
|
20240318,170100,91608216500,322000,322000,322000,322000,0
|
|
20240318,170000,91608216500,322000,322000,322000,322000,0
|
|
20240318,165900,91608216500,322000,322000,322000,322000,0
|
|
20240318,165800,91608216500,322000,322000,322000,322000,0
|
|
20240318,165700,91608216500,322000,322000,322000,322000,0
|
|
20240318,165600,91608216500,322000,322000,322000,322000,0
|
|
20240318,165500,91608216500,322000,322000,322000,322000,0
|
|
20240318,165400,91608216500,322000,322000,322000,322000,0
|
|
20240318,165300,91608216500,322000,322000,322000,322000,0
|
|
20240318,165200,91608216500,322000,322000,322000,322000,0
|
|
20240318,165100,91608216500,322000,322000,322000,322000,0
|
|
20240318,165000,91608216500,322000,322000,322000,322000,0
|
|
20240318,164900,91608216500,322000,322000,322000,322000,0
|
|
20240318,164800,91608216500,322000,322000,322000,322000,0
|
|
20240318,164700,91608216500,322000,322000,322000,322000,0
|
|
20240318,164600,91608216500,322000,322000,322000,322000,0
|
|
20240318,164500,91608216500,322000,322000,322000,322000,0
|
|
20240318,164400,91608216500,322000,322000,322000,322000,0
|
|
20240318,164300,91608216500,322000,322000,322000,322000,0
|
|
20240318,164200,91608216500,322000,322000,322000,322000,0
|
|
20240318,164100,91608216500,322000,322000,322000,322000,0
|
|
20240318,164000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,163900,91608216500,322000,322000,322000,322000,0
|
|
20240318,163800,91608216500,322000,322000,322000,322000,0
|
|
20240318,163700,91608216500,322000,322000,322000,322000,0
|
|
20240318,163600,91608216500,322000,322000,322000,322000,0
|
|
20240318,163500,91608216500,322000,322000,322000,322000,0
|
|
20240318,163400,91608216500,322000,322000,322000,322000,0
|
|
20240318,163300,91608216500,322000,322000,322000,322000,0
|
|
20240318,163200,91608216500,322000,322000,322000,322000,0
|
|
20240318,163100,91608216500,322000,322000,322000,322000,0
|
|
20240318,163000,91608216500,322000,322000,322000,322000,0
|
|
20240318,162900,91608216500,322000,322000,322000,322000,0
|
|
20240318,162800,91608216500,322000,322000,322000,322000,0
|
|
20240318,162700,91608216500,322000,322000,322000,322000,0
|
|
20240318,162600,91608216500,322000,322000,322000,322000,0
|
|
20240318,162500,91608216500,322000,322000,322000,322000,0
|
|
20240318,162400,91608216500,322000,322000,322000,322000,0
|
|
20240318,162300,91608216500,322000,322000,322000,322000,0
|
|
20240318,162200,91608216500,322000,322000,322000,322000,0
|
|
20240318,162100,91608216500,322000,322000,322000,322000,0
|
|
20240318,162000,91608216500,322000,322000,322000,322000,0
|
|
20240318,161900,91608216500,322000,322000,322000,322000,0
|
|
20240318,161800,91608216500,322000,322000,322000,322000,0
|
|
20240318,161700,91608216500,322000,322000,322000,322000,0
|
|
20240318,161600,91608216500,322000,322000,322000,322000,0
|
|
20240318,161500,91608216500,322000,322000,322000,322000,0
|
|
20240318,161400,91608216500,322000,322000,322000,322000,0
|
|
20240318,161300,91608216500,322000,322000,322000,322000,0
|
|
20240318,161200,91608216500,322000,322000,322000,322000,0
|
|
20240318,161100,91608216500,322000,322000,322000,322000,0
|
|
20240318,161000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,160900,91608216500,322000,322000,322000,322000,0
|
|
20240318,160800,91608216500,322000,322000,322000,322000,0
|
|
20240318,160700,91608216500,322000,322000,322000,322000,0
|
|
20240318,160600,91608216500,322000,322000,322000,322000,0
|
|
20240318,160500,91608216500,322000,322000,322000,322000,0
|
|
20240318,160400,91608216500,322000,322000,322000,322000,0
|
|
20240318,160300,91608216500,322000,322000,322000,322000,0
|
|
20240318,160200,91608216500,322000,322000,322000,322000,0
|
|
20240318,160100,91608216500,322000,322000,322000,322000,0
|
|
20240318,160000,91608216500,322000,322000,322000,322000,0
|
|
20240318,155900,91608216500,322000,322000,322000,322000,0
|
|
20240318,155800,91608216500,322000,322000,322000,322000,0
|
|
20240318,155700,91608216500,322000,322000,322000,322000,0
|
|
20240318,155600,91608216500,322000,322000,322000,322000,0
|
|
20240318,155500,91608216500,322000,322000,322000,322000,0
|
|
20240318,155400,91608216500,322000,322000,322000,322000,0
|
|
20240318,155300,91608216500,322000,322000,322000,322000,0
|
|
20240318,155200,91608216500,322000,322000,322000,322000,0
|
|
20240318,155100,91608216500,322000,322000,322000,322000,0
|
|
20240318,155000,91608216500,322000,322000,322000,322000,0
|
|
20240318,154900,91608216500,322000,322000,322000,322000,0
|
|
20240318,154800,91608216500,322000,322000,322000,322000,0
|
|
20240318,154700,91608216500,322000,322000,322000,322000,0
|
|
20240318,154600,91608216500,322000,322000,322000,322000,0
|
|
20240318,154500,91608216500,322000,322000,322000,322000,0
|
|
20240318,154400,91608216500,322000,322000,322000,322000,0
|
|
20240318,154300,91608216500,322000,322000,322000,322000,0
|
|
20240318,154200,91608216500,322000,322000,322000,322000,0
|
|
20240318,154100,91608216500,322000,322000,322000,322000,0
|
|
20240318,154000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,153900,91608216500,322000,322000,322000,322000,0
|
|
20240318,153800,91608216500,322000,322000,322000,322000,0
|
|
20240318,153700,91608216500,322000,322000,322000,322000,0
|
|
20240318,153600,91608216500,322000,322000,322000,322000,0
|
|
20240318,153500,91608216500,322000,322000,322000,322000,0
|
|
20240318,153400,91608216500,322000,322000,322000,322000,0
|
|
20240318,153300,91608216500,322000,322000,322000,322000,0
|
|
20240318,153200,91608216500,322000,322000,322000,322000,0
|
|
20240318,153100,91608216500,322000,322000,322000,322000,0
|
|
20240318,153000,91608216500,322000,322000,322000,322000,16934
|
|
20240318,152900,86155468500,324000,324000,324000,324000,0
|
|
20240318,152800,86155468500,324000,324000,324000,324000,0
|
|
20240318,152700,86155468500,324000,324000,324000,324000,0
|
|
20240318,152600,86155468500,324000,324000,324000,324000,0
|
|
20240318,152500,86155468500,324000,324000,324000,324000,0
|
|
20240318,152400,86155468500,324000,324000,324000,324000,0
|
|
20240318,152300,86155468500,324000,324000,324000,324000,0
|
|
20240318,152200,86155468500,324000,324000,324000,324000,0
|
|
20240318,152100,86155468500,324000,324000,324000,324000,0
|
|
20240318,152000,86155468500,324000,324000,324000,324000,0
|
|
20240318,151900,86155468500,324000,322000,324000,322000,5803
|
|
20240318,151800,84280201000,322000,322000,322500,322000,1254
|
|
20240318,151700,83876319000,322000,322500,322500,322000,368
|
|
20240318,151600,83757753000,322000,322000,323000,322000,989
|
|
20240318,151500,83438756500,322000,323000,323000,322000,914
|
|
20240318,151400,83144042500,323000,322500,323000,322500,598
|
|
20240318,151300,82950987000,322500,322500,323000,322000,834
|
|
20240318,151200,82682032000,322000,322500,323000,322000,644
|
|
20240318,151100,82474371500,322500,322500,322500,322000,673
|
|
20240318,151000,82257395000,322000,322000,322500,322000,709
|
|
20240318,150900,82028844500,322500,323000,323000,322000,880
|
|
20240318,150800,81745114500,322500,322000,323000,322000,1070
|
|
20240318,150700,81400053500,322000,322500,322500,322000,680
|
|
20240318,150600,81180852500,322000,322000,322500,322000,894
|
|
20240318,150500,80892653000,322000,322500,322500,322000,670
|
|
20240318,150400,80676657500,322000,322000,322500,321500,4766
|
|
20240318,150300,79141435500,322000,322000,322500,321500,1564
|
|
20240318,150200,78637989000,321500,321500,322000,321500,706
|
|
20240318,150100,78410766500,321500,322000,322000,321500,888
|
|
20240318,150000,78125214000,321500,322000,322500,321500,587
|
|
20240318,145900,77936248000,322000,322000,322500,322000,432
|
|
20240318,145800,77797098500,322000,322000,322500,321500,648
|
|
20240318,145700,77588442500,322000,322000,322500,321500,629
|
|
20240318,145600,77385893500,322000,322000,322500,321500,655
|
|
20240318,145500,77175006000,322000,322000,322500,322000,769
|
|
20240318,145400,76927382000,322000,322000,322500,322000,352
|
|
20240318,145300,76814023500,322000,322000,322500,322000,230
|
|
20240318,145200,76739910000,322000,322000,322500,322000,1285
|
|
20240318,145100,76326053000,322500,322000,322500,322000,546
|
|
20240318,145000,76150076500,322500,321500,322500,321500,1306
|
|
20240318,144900,75729619500,321500,322000,322000,321500,234
|
|
20240318,144800,75654355000,322000,321500,322000,321500,402
|
|
20240318,144700,75525001000,321500,321500,322000,321500,270
|
|
20240318,144600,75438175000,321500,321500,322000,321500,636
|
|
20240318,144500,75233693500,321500,322000,322500,321500,642
|
|
20240318,144400,75026967500,322000,322500,323000,322000,2112
|
|
20240318,144300,74346064000,323000,322500,323000,322500,345
|
|
20240318,144200,74234772000,322500,322500,323000,322500,747
|
|
20240318,144100,73993823500,322500,322500,323000,322500,229
|
|
20240318,144000,73919926000,322500,322500,323000,322500,191
|
|
20240318,143900,73858308000,322500,322500,323000,322500,379
|
|
20240318,143800,73736008500,322500,323000,323000,322500,229
|
|
20240318,143700,73662132500,322500,322500,323000,322500,302
|
|
20240318,143600,73564707000,322500,323000,323000,322500,546
|
|
20240318,143500,73388597000,323000,322500,323000,322500,204
|
|
20240318,143400,73322757000,322500,322500,323000,322500,170
|
|
20240318,143300,73267908500,322500,322500,323000,322500,285
|
|
20240318,143200,73175966000,322500,322500,323000,322500,144
|
|
20240318,143100,73129493500,322500,322500,323000,322500,289
|
|
20240318,143000,73036277000,322500,323000,323500,322500,855
|
|
20240318,142900,72760135500,323500,323000,323500,322500,701
|
|
20240318,142800,72533686000,323500,323000,323500,323000,821
|
|
20240318,142700,72268459500,323000,323500,324000,323000,1601
|
|
20240318,142600,71750514000,324000,323500,324000,323000,2823
|
|
20240318,142500,70836985500,323500,323000,324000,323000,884
|
|
20240318,142400,70551151500,323500,322500,324000,322000,7266
|
|
20240318,142300,68203069000,322000,321000,322500,321000,5874
|
|
20240318,142200,66313387500,321000,321000,321500,321000,190
|
|
20240318,142100,66252344500,321000,321000,321500,321000,1346
|
|
20240318,142000,65819909500,321500,320500,321500,320500,2482
|
|
20240318,141900,65023160500,321000,321000,321000,320500,118
|
|
20240318,141800,64985306000,320500,320500,321000,320500,354
|
|
20240318,141700,64871772000,321000,321000,321000,320500,352
|
|
20240318,141600,64758797000,320500,321000,321000,320500,221
|
|
20240318,141500,64687928500,320500,320000,321000,320000,367
|
|
20240318,141400,64570272500,320500,320500,320500,320000,1141
|
|
20240318,141300,64204673500,320000,320000,320500,320000,561
|
|
20240318,141200,64024922000,320500,320500,320500,320000,206
|
|
20240318,141100,63958938000,320000,320500,320500,320000,285
|
|
20240318,141000,63867699500,320000,320000,320500,320000,257
|
|
20240318,140900,63785398000,320000,320000,320000,319500,1615
|
|
20240318,140800,63268633000,320000,319500,320000,319500,37
|
|
20240318,140700,63256798000,319500,319500,320000,319500,156
|
|
20240318,140600,63206923000,319500,319500,320000,319500,649
|
|
20240318,140500,62999504500,319500,320000,320000,319500,240
|
|
20240318,140400,62922800500,320000,319000,320000,319000,1210
|
|
20240318,140300,62536138000,319000,319000,319500,319000,230
|
|
20240318,140200,62462765500,319000,319000,319500,319000,319
|
|
20240318,140100,62361003000,319000,319000,319500,319000,93
|
|
20240318,140000,62331330500,319000,319000,319500,319000,1087
|
|
20240318,135900,61984576500,319000,319500,320000,319000,522
|
|
20240318,135800,61817817000,319500,319500,320000,319500,107
|
|
20240318,135700,61783629500,319500,319500,320000,319500,154
|
|
20240318,135600,61734420500,319500,319500,320000,319500,254
|
|
20240318,135500,61653262000,319500,319500,320000,319000,820
|
|
20240318,135400,61391264500,319500,319500,319500,319000,715
|
|
20240318,135300,61162848000,319000,319500,319500,319000,480
|
|
20240318,135200,61009693000,319000,319500,319500,319000,134
|
|
20240318,135100,60966943000,319000,319500,319500,319000,143
|
|
20240318,135000,60921312000,319500,319500,319500,319000,100
|
|
20240318,134900,60889403500,319500,319000,319500,319000,143
|
|
20240318,134800,60843776000,319000,319000,319500,319000,74
|
|
20240318,134700,60820162500,319000,319000,319500,319000,204
|
|
20240318,134600,60755063500,319000,319000,319500,319000,72
|
|
20240318,134500,60732089000,318500,319000,319000,318500,222
|
|
20240318,134400,60661314500,319000,319000,319000,318500,162
|
|
20240318,134300,60609689500,319000,319000,319000,318500,104
|
|
20240318,134200,60576540000,319000,318500,319000,318500,214
|
|
20240318,134100,60508368000,318500,319000,319500,318500,139
|
|
20240318,134000,60464053000,319000,318500,319000,318500,516
|
|
20240318,133900,60299514500,319000,318500,319000,318500,82
|
|
20240318,133800,60273372500,318500,318500,319000,318500,535
|
|
20240318,133700,60102969500,319000,318500,319000,318500,99
|
|
20240318,133600,60071418500,318500,318500,319000,318500,54
|
|
20240318,133500,60054211000,318500,319000,319000,318500,173
|
|
20240318,133400,59999067000,319000,319000,319000,318500,242
|
|
20240318,133300,59921900000,319000,318500,319000,318500,261
|
|
20240318,133200,59838704500,319000,319000,319000,318500,736
|
|
20240318,133100,59604215500,319000,319000,319500,318500,1167
|
|
20240318,133000,59231957000,319500,319500,319500,319000,572
|
|
20240318,132900,59049234500,319500,319500,320000,319500,103
|
|
20240318,132800,59016322500,319500,319000,319500,319000,334
|
|
20240318,132700,58909612000,319000,319000,319500,319000,114
|
|
20240318,132600,58873243000,319000,319500,320000,319000,1243
|
|
20240318,132500,58476111000,319500,320000,320500,319500,772
|
|
20240318,132400,58229097000,320000,320000,320500,320000,279
|
|
20240318,132300,58139799500,320000,320000,320500,320000,142
|
|
20240318,132200,58094341500,320000,320000,320500,320000,73
|
|
20240318,132100,58070974000,320000,320000,320500,320000,207
|
|
20240318,132000,58004718500,320500,320000,320500,320000,63
|
|
20240318,131900,57984533500,320000,320000,320500,320000,63
|
|
20240318,131800,57964360500,320500,320500,320500,320000,164
|
|
20240318,131700,57911866000,320000,320000,320500,320000,483
|
|
20240318,131600,57757302500,320000,320500,320500,320000,186
|
|
20240318,131500,57697775500,320000,320500,320500,320000,193
|
|
20240318,131400,57635943500,320000,321000,321000,320000,402
|
|
20240318,131300,57507000000,320500,320500,321000,320000,867
|
|
20240318,131200,57229128500,320500,320000,320500,320000,167
|
|
20240318,131100,57175684500,320000,320000,320500,320000,155
|
|
20240318,131000,57126081500,320500,320500,320500,320000,66
|
|
20240318,130900,57104960000,320000,320000,320500,320000,74
|
|
20240318,130800,57081277500,320000,320500,320500,320000,233
|
|
20240318,130700,57006663000,320500,320000,320500,320000,57
|
|
20240318,130600,56988407000,320000,320000,320500,320000,138
|
|
20240318,130500,56944246500,320000,320000,320500,319500,648
|
|
20240318,130400,56736884000,320000,320000,320500,320000,711
|
|
20240318,130300,56509269000,320000,320000,320500,319500,190
|
|
20240318,130200,56448463000,320000,320000,320500,320000,992
|
|
20240318,130100,56131020500,320000,320000,320500,320000,175
|
|
20240318,130000,56075014500,320000,320500,320500,320000,425
|
|
20240318,125900,55939013500,320000,320000,320500,320000,174
|
|
20240318,125800,55883328500,320000,319500,320500,319500,964
|
|
20240318,125700,55574860000,319500,320000,320000,319500,80
|
|
20240318,125600,55549294000,320000,320000,320500,319500,1287
|
|
20240318,125500,55137453500,320000,320000,320500,320000,47
|
|
20240318,125400,55122399500,320000,320500,320500,320000,207
|
|
20240318,125300,55056136000,320000,320500,320500,320000,228
|
|
20240318,125200,54983071000,320500,320000,320500,320000,258
|
|
20240318,125100,54900429500,320500,321000,321000,320000,1713
|
|
20240318,125000,54351139500,321000,321000,321000,320500,104
|
|
20240318,124900,54317768500,320500,321000,321500,320500,670
|
|
20240318,124800,54102723000,321000,321500,321500,321000,485
|
|
20240318,124700,53947018500,321500,320500,321500,320500,3610
|
|
20240318,124600,52787128500,321000,320500,321000,320500,557
|
|
20240318,124500,52608370000,320500,320500,321000,320500,77
|
|
20240318,124400,52583680000,320500,320500,321000,320500,825
|
|
20240318,124300,52319263000,320500,320500,321000,320500,671
|
|
20240318,124200,52103891000,320500,320500,321000,320500,90
|
|
20240318,124100,52075042500,320500,321000,321500,320500,1609
|
|
20240318,124000,51558588000,321000,320500,321000,320500,976
|
|
20240318,123900,51245331000,320500,321000,321000,320500,674
|
|
20240318,123800,51029026500,320500,320500,321000,320500,270
|
|
20240318,123700,50942491000,320500,320500,321000,320500,604
|
|
20240318,123600,50748860500,321000,320000,321000,320000,1553
|
|
20240318,123500,50251091000,320000,320000,320500,320000,135
|
|
20240318,123400,50207865500,320500,319500,320500,319500,1043
|
|
20240318,123300,49874082000,319500,319500,320000,319500,45
|
|
20240318,123200,49859692000,319500,319500,320000,319500,58
|
|
20240318,123100,49841146000,319500,319000,320000,319000,718
|
|
20240318,123000,49611680500,319000,319000,319500,319000,195
|
|
20240318,122900,49549465500,319500,319000,319500,319000,1058
|
|
20240318,122800,49211959500,319000,319000,319500,319000,66
|
|
20240318,122700,49190895000,319000,319500,319500,319000,159
|
|
20240318,122600,49140123500,319000,319500,319500,319000,905
|
|
20240318,122500,48851307000,319500,319500,319500,319000,583
|
|
20240318,122400,48665040000,319500,320000,320000,319000,180
|
|
20240318,122300,48607536000,319500,319500,320000,319500,331
|
|
20240318,122200,48501778500,319500,320000,320000,319500,126
|
|
20240318,122100,48461520000,320000,320000,320500,319500,1126
|
|
20240318,122000,48101425500,320000,320000,320500,320000,244
|
|
20240318,121900,48023337500,320000,320500,320500,320000,130
|
|
20240318,121800,47981729000,320000,320500,320500,319500,646
|
|
20240318,121700,47775009000,320000,320000,320500,320000,192
|
|
20240318,121600,47713555500,320000,320500,320500,320000,83
|
|
20240318,121500,47686987000,320500,320000,320500,320000,211
|
|
20240318,121400,47619448000,320500,320000,320500,320000,426
|
|
20240318,121300,47482952500,320000,319500,320500,319500,1835
|
|
20240318,121200,46895059500,319500,319500,320500,319500,3134
|
|
20240318,121100,45892301500,319500,319500,320000,319500,90
|
|
20240318,121000,45863538500,320000,319500,320000,319000,217
|
|
20240318,120900,45794207000,319500,319500,320000,319500,388
|
|
20240318,120800,45670230500,319500,319500,320000,319000,1285
|
|
20240318,120700,45259669000,319500,319500,320000,319500,358
|
|
20240318,120600,45145285000,319500,320000,320000,319500,73
|
|
20240318,120500,45121945500,319500,319500,320000,319500,608
|
|
20240318,120400,44927429500,319500,320000,320000,319500,237
|
|
20240318,120300,44851634500,319500,319500,320000,319000,1004
|
|
20240318,120200,44530846000,319500,319000,319500,319000,132
|
|
20240318,120100,44488734000,319000,318500,319500,318500,1401
|
|
20240318,120000,44041829500,318500,319000,319000,318500,136
|
|
20240318,115900,43998480500,318500,318500,319000,318000,1056
|
|
20240318,115800,43662154500,318500,318500,319000,318500,188
|
|
20240318,115700,43602260500,318500,318500,319000,318500,69
|
|
20240318,115600,43580281500,319000,318500,319000,318500,629
|
|
20240318,115500,43379703500,319000,319000,319000,318500,146
|
|
20240318,115400,43333145500,319000,318500,319000,318500,64
|
|
20240318,115300,43312751500,319000,318500,319000,318500,247
|
|
20240318,115200,43234040500,319000,318500,319000,318500,91
|
|
20240318,115100,43205050000,318500,318500,319000,318000,466
|
|
20240318,115000,43056594000,318500,318000,318500,318000,806
|
|
20240318,114900,42799908500,318000,318500,318500,318000,59
|
|
20240318,114800,42781140000,318500,318000,318500,317500,187
|
|
20240318,114700,42721670000,318500,317500,318500,317500,753
|
|
20240318,114600,42482265500,317500,317500,318000,317500,32
|
|
20240318,114500,42472094500,317500,317500,318000,317500,82
|
|
20240318,114400,42446046500,317500,317500,318000,317500,75
|
|
20240318,114300,42422224000,317500,317500,318000,317500,405
|
|
20240318,114200,42293623500,317500,318000,318000,317500,60
|
|
20240318,114100,42274560500,318000,317500,318000,317500,100
|
|
20240318,114000,42242765500,318000,318000,318500,317500,239
|
|
20240318,113900,42166770500,318000,318000,318500,317500,152
|
|
20240318,113800,42118433000,318000,317500,318000,317500,370
|
|
20240318,113700,42000803500,317500,317500,318000,317500,189
|
|
20240318,113600,41940787500,317500,317500,318000,317500,408
|
|
20240318,113500,41811084000,318000,317500,318000,317500,309
|
|
20240318,113400,41712955500,317500,317500,317500,317500,19
|
|
20240318,113300,41706923000,317500,318000,318000,317500,76
|
|
20240318,113200,41682789000,317500,318000,318000,317500,188
|
|
20240318,113100,41623008000,318000,318500,318500,317500,141
|
|
20240318,113000,41578177000,318500,318000,318500,318000,128
|
|
20240318,112900,41537465500,318000,318000,318500,318000,1166
|
|
20240318,112800,41166638000,317500,317500,318000,317500,496
|
|
20240318,112700,41009156000,317500,317500,318000,317500,68
|
|
20240318,112600,40987549000,317500,317500,318000,317500,360
|
|
20240318,112500,40873248500,317500,317500,318000,317500,268
|
|
20240318,112400,40788156000,317500,317500,318000,317500,130
|
|
20240318,112300,40746876000,317500,317500,318000,317500,1079
|
|
20240318,112200,40404282500,317500,318000,318000,317500,97
|
|
20240318,112100,40373477500,318000,317500,318000,317500,211
|
|
20240318,112000,40306467000,317500,317500,318000,317500,519
|
|
20240318,111900,40141677500,318000,317500,318000,317500,129
|
|
20240318,111800,40100699000,317500,318500,318500,317500,357
|
|
20240318,111700,39987178000,318000,318000,318500,318000,492
|
|
20240318,111600,39830696500,318000,318000,318500,318000,159
|
|
20240318,111500,39780128000,318000,318000,318500,318000,70
|
|
20240318,111400,39757867000,318000,318000,318500,318000,327
|
|
20240318,111300,39653870000,318000,318000,318500,317500,258
|
|
20240318,111200,39571799500,318000,318000,318500,318000,522
|
|
20240318,111100,39405798500,318000,318000,318500,318000,57
|
|
20240318,111000,39387672000,318500,317500,318500,317500,668
|
|
20240318,110900,39175265000,317500,318000,318000,317500,648
|
|
20240318,110800,38969524500,317500,318000,318000,317500,280
|
|
20240318,110700,38880614000,318000,317500,318000,317500,77
|
|
20240318,110600,38856145500,317500,317500,318000,317500,228
|
|
20240318,110500,38783682000,317500,318000,318000,317500,135
|
|
20240318,110400,38740795000,318000,317500,318000,317500,332
|
|
20240318,110300,38635319000,317500,318000,318000,317500,163
|
|
20240318,110200,38583504500,318000,317500,318000,317500,136
|
|
20240318,110100,38540286000,318000,318000,318000,317500,150
|
|
20240318,110000,38492591000,318000,318000,318500,317500,194
|
|
20240318,105900,38430920000,318500,317500,318500,317500,600
|
|
20240318,105800,38240216500,317500,317500,318000,317500,329
|
|
20240318,105700,38135737500,317500,317500,317500,317500,238
|
|
20240318,105600,38060172500,317500,317000,318000,317000,307
|
|
20240318,105500,37962699500,317000,317500,317500,317000,1077
|
|
20240318,105400,37621207000,317500,317000,318000,317000,692
|
|
20240318,105300,37401551000,317000,317000,317500,317000,444
|
|
20240318,105200,37260783500,317000,317500,317500,317000,327
|
|
20240318,105100,37157062000,317000,317500,317500,317000,211
|
|
20240318,105000,37090158000,317000,317000,317500,317000,224
|
|
20240318,104900,37019138500,317000,317500,318000,317000,919
|
|
20240318,104800,36727424000,317500,317500,318000,317500,247
|
|
20240318,104700,36648942000,317500,317500,318000,317500,256
|
|
20240318,104600,36567650500,317500,317500,318000,317500,424
|
|
20240318,104500,36433012000,317500,317500,318000,317500,209
|
|
20240318,104400,36366653500,317500,317500,318000,317500,533
|
|
20240318,104300,36197425500,317500,318000,318000,317500,370
|
|
20240318,104200,36079940500,317500,318000,318000,317500,703
|
|
20240318,104100,35856698000,318000,317500,318000,317500,256
|
|
20240318,104000,35775375500,317500,318000,318000,317500,235
|
|
20240318,103900,35700746500,318000,318000,318500,318000,549
|
|
20240318,103800,35526164000,318000,318000,318500,318000,592
|
|
20240318,103700,35337907000,318000,318500,318500,318000,166
|
|
20240318,103600,35285077000,318000,318000,318500,318000,454
|
|
20240318,103500,35140690000,318500,318500,318500,318000,194
|
|
20240318,103400,35078939500,318500,318500,318500,318000,320
|
|
20240318,103300,34977066500,318000,318500,318500,318000,179
|
|
20240318,103200,34920093500,318000,318000,318500,318000,553
|
|
20240318,103100,34744104500,318000,318500,318500,318000,266
|
|
20240318,103000,34659416000,318000,318500,319000,318000,548
|
|
20240318,102900,34484846500,318000,318000,318500,318000,358
|
|
20240318,102800,34370892500,318000,318500,318500,318000,336
|
|
20240318,102700,34264035500,318500,318500,319000,318000,336
|
|
20240318,102600,34157045500,318500,318500,319000,318500,580
|
|
20240318,102500,33972311000,318500,318500,319000,318500,286
|
|
20240318,102400,33881217500,318500,319000,319000,318500,590
|
|
20240318,102300,33693098500,319000,319000,319500,319000,398
|
|
20240318,102200,33566126500,319000,319000,319500,319000,88
|
|
20240318,102100,33538044500,319500,319500,319500,319000,583
|
|
20240318,102000,33351808000,319500,319000,320500,319000,2482
|
|
20240318,101900,32558325000,319000,318500,319500,318500,437
|
|
20240318,101800,32419014500,318500,319000,319500,318500,719
|
|
20240318,101700,32189649500,319000,319000,319000,318500,149
|
|
20240318,101600,32142139000,319000,318500,319000,318000,313
|
|
20240318,101500,32042439000,318500,318500,319000,318000,1317
|
|
20240318,101400,31623093500,318500,318500,319000,318500,451
|
|
20240318,101300,31479317500,318500,319000,319000,318500,237
|
|
20240318,101200,31403814000,319000,320000,320000,318500,2974
|
|
20240318,101100,30454168000,320000,320000,320000,319500,361
|
|
20240318,101000,30338664000,320000,320000,320000,319500,1901
|
|
20240318,100900,29730745500,320000,321000,321500,320000,2570
|
|
20240318,100800,28906357500,321000,320500,321000,320000,1800
|
|
20240318,100700,28328984500,320500,320000,320500,320000,2619
|
|
20240318,100600,27490774000,319500,320000,320000,319500,470
|
|
20240318,100500,27340401500,319500,320000,320000,319500,766
|
|
20240318,100400,27095361000,320000,319000,320000,319000,2165
|
|
20240318,100300,26402908500,319500,319500,320000,319500,798
|
|
20240318,100200,26147807500,320000,320000,320000,319500,831
|
|
20240318,100100,25882089500,320000,319000,320000,319000,1267
|
|
20240318,100000,25477252500,319000,319000,319500,319000,270
|
|
20240318,095900,25391111000,319500,319500,320000,319000,1181
|
|
20240318,095800,25013975000,319500,319500,320000,319000,1741
|
|
20240318,095700,24457819000,319500,319000,319500,319000,574
|
|
20240318,095600,24274644000,319000,319500,319500,319000,689
|
|
20240318,095500,24054794000,319000,318500,319000,318500,1536
|
|
20240318,095400,23564853000,318500,319000,319000,318500,288
|
|
20240318,095300,23473047000,318500,318500,319000,318000,803
|
|
20240318,095200,23217272000,318000,318000,318500,318000,196
|
|
20240318,095100,23154901000,318500,318500,318500,318000,213
|
|
20240318,095000,23087099000,318500,318500,319000,318000,990
|
|
20240318,094900,22771783500,318500,318500,319000,318000,695
|
|
20240318,094800,22550303000,318500,318500,318500,318000,693
|
|
20240318,094700,22329646000,318500,319000,319000,318000,1074
|
|
20240318,094600,21987511500,319000,318500,319000,318000,1406
|
|
20240318,094500,21539705000,318500,317500,318500,317500,1099
|
|
20240318,094400,21190170500,317500,317500,317500,317000,889
|
|
20240318,094300,20907946000,317000,317000,318000,317000,2953
|
|
20240318,094200,19970407500,317000,317000,317500,317000,860
|
|
20240318,094100,19697724000,317000,318000,318000,317000,1294
|
|
20240318,094000,19286889500,318000,317500,318000,317500,192
|
|
20240318,093900,19225839500,318000,317500,318000,317500,988
|
|
20240318,093800,18912027500,317500,317500,317500,317000,192
|
|
20240318,093700,18851085000,317500,317500,317500,317000,235
|
|
20240318,093600,18776547500,317500,317500,317500,317000,159
|
|
20240318,093500,18726080000,317000,318000,318000,317000,845
|
|
20240318,093400,18457933500,317500,317000,318000,317000,1398
|
|
20240318,093300,18014052500,317000,317500,317500,317000,718
|
|
20240318,093200,17786371000,317500,317000,317500,316500,772
|
|
20240318,093100,17541397500,317000,317000,317000,316500,768
|
|
20240318,093000,17298095500,317000,316500,317000,316000,650
|
|
20240318,092900,17092387000,316500,317000,317500,316000,2262
|
|
20240318,092800,16376392500,317000,317000,317000,316500,937
|
|
20240318,092700,16079518500,317000,316000,317000,316000,861
|
|
20240318,092600,15807048500,315500,315500,316000,315000,2279
|
|
20240318,092500,15087666000,315000,315500,315500,315000,589
|
|
20240318,092400,14902021500,315000,315000,315500,314500,1766
|
|
20240318,092300,14345767500,315000,314500,315000,314500,604
|
|
20240318,092200,14155650000,315000,315000,315500,314500,3377
|
|
20240318,092100,13091929500,315000,315500,316000,315000,937
|
|
20240318,092000,12796551000,316000,315500,316000,315500,393
|
|
20240318,091900,12672541000,316000,315500,316000,315500,553
|
|
20240318,091800,12498064500,315500,315500,316000,315000,406
|
|
20240318,091700,12369986000,315500,315500,316000,315000,940
|
|
20240318,091600,12073340000,316000,315000,316000,315000,1603
|
|
20240318,091500,11567832000,315000,315500,315500,314500,4145
|
|
20240318,091400,10262247000,315000,315500,316500,315000,1922
|
|
20240318,091300,9655502000,315500,315500,316000,315500,994
|
|
20240318,091200,9341600500,315500,316000,316500,315500,5116
|
|
20240318,091100,7725225500,316000,316500,316500,316000,735
|
|
20240318,091000,7492727500,316500,317000,317000,316500,885
|
|
20240318,090900,7212607500,316500,316500,317000,316500,1517
|
|
20240318,090800,6732444500,316500,317500,317500,316500,1144
|
|
20240318,090700,6369918000,318000,317500,318000,317000,1075
|
|
20240318,090600,6028621500,317500,316500,317500,316500,1412
|
|
20240318,090500,5580850500,316500,316500,317000,316500,830
|
|
20240318,090400,5318058000,316500,317000,318000,316500,2200
|
|
20240318,090300,4620355500,317000,317500,318000,316500,1585
|
|
20240318,090200,4117760500,317500,318000,318500,317500,1893
|
|
20240318,090100,3516124500,318500,317500,319500,317500,3106
|
|
20240318,090000,2526994500,317500,315500,318500,315000,7750
|