594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,185000,3439028950,41450,41450,41450,41450,0
|
|
20240318,184900,3439028950,41450,41450,41450,41450,0
|
|
20240318,184800,3439028950,41450,41450,41450,41450,0
|
|
20240318,184700,3439028950,41450,41450,41450,41450,0
|
|
20240318,184600,3439028950,41450,41450,41450,41450,0
|
|
20240318,184500,3439028950,41450,41450,41450,41450,0
|
|
20240318,184400,3439028950,41450,41450,41450,41450,0
|
|
20240318,184300,3439028950,41450,41450,41450,41450,0
|
|
20240318,184200,3439028950,41450,41450,41450,41450,0
|
|
20240318,184100,3439028950,41450,41450,41450,41450,0
|
|
20240318,184000,3439028950,41450,41450,41450,41450,0
|
|
20240318,183900,3439028950,41450,41450,41450,41450,0
|
|
20240318,183800,3439028950,41450,41450,41450,41450,0
|
|
20240318,183700,3439028950,41450,41450,41450,41450,0
|
|
20240318,183600,3439028950,41450,41450,41450,41450,0
|
|
20240318,183500,3439028950,41450,41450,41450,41450,0
|
|
20240318,183400,3439028950,41450,41450,41450,41450,0
|
|
20240318,183300,3439028950,41450,41450,41450,41450,0
|
|
20240318,183200,3439028950,41450,41450,41450,41450,0
|
|
20240318,183100,3439028950,41450,41450,41450,41450,0
|
|
20240318,183000,3439028950,41450,41450,41450,41450,0
|
|
20240318,182900,3439028950,41450,41450,41450,41450,0
|
|
20240318,182800,3439028950,41450,41450,41450,41450,0
|
|
20240318,182700,3439028950,41450,41450,41450,41450,0
|
|
20240318,182600,3439028950,41450,41450,41450,41450,0
|
|
20240318,182500,3439028950,41450,41450,41450,41450,0
|
|
20240318,182400,3439028950,41450,41450,41450,41450,0
|
|
20240318,182300,3439028950,41450,41450,41450,41450,0
|
|
20240318,182200,3439028950,41450,41450,41450,41450,0
|
|
20240318,182100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,182000,3439028950,41450,41450,41450,41450,0
|
|
20240318,181900,3439028950,41450,41450,41450,41450,0
|
|
20240318,181800,3439028950,41450,41450,41450,41450,0
|
|
20240318,181700,3439028950,41450,41450,41450,41450,0
|
|
20240318,181600,3439028950,41450,41450,41450,41450,0
|
|
20240318,181500,3439028950,41450,41450,41450,41450,0
|
|
20240318,181400,3439028950,41450,41450,41450,41450,0
|
|
20240318,181300,3439028950,41450,41450,41450,41450,0
|
|
20240318,181200,3439028950,41450,41450,41450,41450,0
|
|
20240318,181100,3439028950,41450,41450,41450,41450,0
|
|
20240318,181000,3439028950,41450,41450,41450,41450,0
|
|
20240318,180900,3439028950,41450,41450,41450,41450,0
|
|
20240318,180800,3439028950,41450,41450,41450,41450,0
|
|
20240318,180700,3439028950,41450,41450,41450,41450,0
|
|
20240318,180600,3439028950,41450,41450,41450,41450,0
|
|
20240318,180500,3439028950,41450,41450,41450,41450,0
|
|
20240318,180400,3439028950,41450,41450,41450,41450,0
|
|
20240318,180300,3439028950,41450,41450,41450,41450,0
|
|
20240318,180200,3439028950,41450,41450,41450,41450,0
|
|
20240318,180100,3439028950,41450,41450,41450,41450,0
|
|
20240318,180000,3439028950,41450,41450,41450,41450,0
|
|
20240318,175900,3439028950,41450,41450,41450,41450,0
|
|
20240318,175800,3439028950,41450,41450,41450,41450,0
|
|
20240318,175700,3439028950,41450,41450,41450,41450,0
|
|
20240318,175600,3439028950,41450,41450,41450,41450,0
|
|
20240318,175500,3439028950,41450,41450,41450,41450,0
|
|
20240318,175400,3439028950,41450,41450,41450,41450,0
|
|
20240318,175300,3439028950,41450,41450,41450,41450,0
|
|
20240318,175200,3439028950,41450,41450,41450,41450,0
|
|
20240318,175100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,175000,3439028950,41450,41450,41450,41450,0
|
|
20240318,174900,3439028950,41450,41450,41450,41450,0
|
|
20240318,174800,3439028950,41450,41450,41450,41450,0
|
|
20240318,174700,3439028950,41450,41450,41450,41450,0
|
|
20240318,174600,3439028950,41450,41450,41450,41450,0
|
|
20240318,174500,3439028950,41450,41450,41450,41450,0
|
|
20240318,174400,3439028950,41450,41450,41450,41450,0
|
|
20240318,174300,3439028950,41450,41450,41450,41450,0
|
|
20240318,174200,3439028950,41450,41450,41450,41450,0
|
|
20240318,174100,3439028950,41450,41450,41450,41450,0
|
|
20240318,174000,3439028950,41450,41450,41450,41450,0
|
|
20240318,173900,3439028950,41450,41450,41450,41450,0
|
|
20240318,173800,3439028950,41450,41450,41450,41450,0
|
|
20240318,173700,3439028950,41450,41450,41450,41450,0
|
|
20240318,173600,3439028950,41450,41450,41450,41450,0
|
|
20240318,173500,3439028950,41450,41450,41450,41450,0
|
|
20240318,173400,3439028950,41450,41450,41450,41450,0
|
|
20240318,173300,3439028950,41450,41450,41450,41450,0
|
|
20240318,173200,3439028950,41450,41450,41450,41450,0
|
|
20240318,173100,3439028950,41450,41450,41450,41450,0
|
|
20240318,173000,3439028950,41450,41450,41450,41450,0
|
|
20240318,172900,3439028950,41450,41450,41450,41450,0
|
|
20240318,172800,3439028950,41450,41450,41450,41450,0
|
|
20240318,172700,3439028950,41450,41450,41450,41450,0
|
|
20240318,172600,3439028950,41450,41450,41450,41450,0
|
|
20240318,172500,3439028950,41450,41450,41450,41450,0
|
|
20240318,172400,3439028950,41450,41450,41450,41450,0
|
|
20240318,172300,3439028950,41450,41450,41450,41450,0
|
|
20240318,172200,3439028950,41450,41450,41450,41450,0
|
|
20240318,172100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,172000,3439028950,41450,41450,41450,41450,0
|
|
20240318,171900,3439028950,41450,41450,41450,41450,0
|
|
20240318,171800,3439028950,41450,41450,41450,41450,0
|
|
20240318,171700,3439028950,41450,41450,41450,41450,0
|
|
20240318,171600,3439028950,41450,41450,41450,41450,0
|
|
20240318,171500,3439028950,41450,41450,41450,41450,0
|
|
20240318,171400,3439028950,41450,41450,41450,41450,0
|
|
20240318,171300,3439028950,41450,41450,41450,41450,0
|
|
20240318,171200,3439028950,41450,41450,41450,41450,0
|
|
20240318,171100,3439028950,41450,41450,41450,41450,0
|
|
20240318,171000,3439028950,41450,41450,41450,41450,0
|
|
20240318,170900,3439028950,41450,41450,41450,41450,0
|
|
20240318,170800,3439028950,41450,41450,41450,41450,0
|
|
20240318,170700,3439028950,41450,41450,41450,41450,0
|
|
20240318,170600,3439028950,41450,41450,41450,41450,0
|
|
20240318,170500,3439028950,41450,41450,41450,41450,0
|
|
20240318,170400,3439028950,41450,41450,41450,41450,0
|
|
20240318,170300,3439028950,41450,41450,41450,41450,0
|
|
20240318,170200,3439028950,41450,41450,41450,41450,0
|
|
20240318,170100,3439028950,41450,41450,41450,41450,0
|
|
20240318,170000,3439028950,41450,41450,41450,41450,0
|
|
20240318,165900,3439028950,41450,41450,41450,41450,0
|
|
20240318,165800,3439028950,41450,41450,41450,41450,0
|
|
20240318,165700,3439028950,41450,41450,41450,41450,0
|
|
20240318,165600,3439028950,41450,41450,41450,41450,0
|
|
20240318,165500,3439028950,41450,41450,41450,41450,0
|
|
20240318,165400,3439028950,41450,41450,41450,41450,0
|
|
20240318,165300,3439028950,41450,41450,41450,41450,0
|
|
20240318,165200,3439028950,41450,41450,41450,41450,0
|
|
20240318,165100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,165000,3439028950,41450,41450,41450,41450,0
|
|
20240318,164900,3439028950,41450,41450,41450,41450,0
|
|
20240318,164800,3439028950,41450,41450,41450,41450,0
|
|
20240318,164700,3439028950,41450,41450,41450,41450,0
|
|
20240318,164600,3439028950,41450,41450,41450,41450,0
|
|
20240318,164500,3439028950,41450,41450,41450,41450,0
|
|
20240318,164400,3439028950,41450,41450,41450,41450,0
|
|
20240318,164300,3439028950,41450,41450,41450,41450,0
|
|
20240318,164200,3439028950,41450,41450,41450,41450,0
|
|
20240318,164100,3439028950,41450,41450,41450,41450,0
|
|
20240318,164000,3439028950,41450,41450,41450,41450,0
|
|
20240318,163900,3439028950,41450,41450,41450,41450,0
|
|
20240318,163800,3439028950,41450,41450,41450,41450,0
|
|
20240318,163700,3439028950,41450,41450,41450,41450,0
|
|
20240318,163600,3439028950,41450,41450,41450,41450,0
|
|
20240318,163500,3439028950,41450,41450,41450,41450,0
|
|
20240318,163400,3439028950,41450,41450,41450,41450,0
|
|
20240318,163300,3439028950,41450,41450,41450,41450,0
|
|
20240318,163200,3439028950,41450,41450,41450,41450,0
|
|
20240318,163100,3439028950,41450,41450,41450,41450,0
|
|
20240318,163000,3439028950,41450,41450,41450,41450,0
|
|
20240318,162900,3439028950,41450,41450,41450,41450,0
|
|
20240318,162800,3439028950,41450,41450,41450,41450,0
|
|
20240318,162700,3439028950,41450,41450,41450,41450,0
|
|
20240318,162600,3439028950,41450,41450,41450,41450,0
|
|
20240318,162500,3439028950,41450,41450,41450,41450,0
|
|
20240318,162400,3439028950,41450,41450,41450,41450,0
|
|
20240318,162300,3439028950,41450,41450,41450,41450,0
|
|
20240318,162200,3439028950,41450,41450,41450,41450,0
|
|
20240318,162100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,162000,3439028950,41450,41450,41450,41450,0
|
|
20240318,161900,3439028950,41450,41450,41450,41450,0
|
|
20240318,161800,3439028950,41450,41450,41450,41450,0
|
|
20240318,161700,3439028950,41450,41450,41450,41450,0
|
|
20240318,161600,3439028950,41450,41450,41450,41450,0
|
|
20240318,161500,3439028950,41450,41450,41450,41450,0
|
|
20240318,161400,3439028950,41450,41450,41450,41450,0
|
|
20240318,161300,3439028950,41450,41450,41450,41450,0
|
|
20240318,161200,3439028950,41450,41450,41450,41450,0
|
|
20240318,161100,3439028950,41450,41450,41450,41450,0
|
|
20240318,161000,3439028950,41450,41450,41450,41450,0
|
|
20240318,160900,3439028950,41450,41450,41450,41450,0
|
|
20240318,160800,3439028950,41450,41450,41450,41450,0
|
|
20240318,160700,3439028950,41450,41450,41450,41450,0
|
|
20240318,160600,3439028950,41450,41450,41450,41450,0
|
|
20240318,160500,3439028950,41450,41450,41450,41450,0
|
|
20240318,160400,3439028950,41450,41450,41450,41450,0
|
|
20240318,160300,3439028950,41450,41450,41450,41450,0
|
|
20240318,160200,3439028950,41450,41450,41450,41450,0
|
|
20240318,160100,3439028950,41450,41450,41450,41450,0
|
|
20240318,160000,3439028950,41450,41450,41450,41450,0
|
|
20240318,155900,3439028950,41450,41450,41450,41450,0
|
|
20240318,155800,3439028950,41450,41450,41450,41450,0
|
|
20240318,155700,3439028950,41450,41450,41450,41450,0
|
|
20240318,155600,3439028950,41450,41450,41450,41450,0
|
|
20240318,155500,3439028950,41450,41450,41450,41450,0
|
|
20240318,155400,3439028950,41450,41450,41450,41450,0
|
|
20240318,155300,3439028950,41450,41450,41450,41450,0
|
|
20240318,155200,3439028950,41450,41450,41450,41450,0
|
|
20240318,155100,3439028950,41450,41450,41450,41450,2154
|
|
20240318,155000,3439028950,41450,41450,41450,41450,0
|
|
20240318,154900,3439028950,41450,41450,41450,41450,0
|
|
20240318,154800,3439028950,41450,41450,41450,41450,0
|
|
20240318,154700,3439028950,41450,41450,41450,41450,0
|
|
20240318,154600,3439028950,41450,41450,41450,41450,0
|
|
20240318,154500,3439028950,41450,41450,41450,41450,0
|
|
20240318,154400,3439028950,41450,41450,41450,41450,0
|
|
20240318,154300,3439028950,41450,41450,41450,41450,0
|
|
20240318,154200,3439028950,41450,41450,41450,41450,0
|
|
20240318,154100,3439028950,41450,41450,41450,41450,0
|
|
20240318,154000,3439028950,41450,41450,41450,41450,0
|
|
20240318,153900,3439028950,41450,41450,41450,41450,0
|
|
20240318,153800,3439028950,41450,41450,41450,41450,0
|
|
20240318,153700,3439028950,41450,41450,41450,41450,0
|
|
20240318,153600,3439028950,41450,41450,41450,41450,0
|
|
20240318,153500,3439028950,41450,41450,41450,41450,0
|
|
20240318,153400,3439028950,41450,41450,41450,41450,0
|
|
20240318,153300,3439028950,41450,41450,41450,41450,0
|
|
20240318,153200,3439028950,41450,41450,41450,41450,0
|
|
20240318,153100,3439028950,41450,41450,41450,41450,0
|
|
20240318,153000,3439028950,41450,41450,41450,41450,2154
|
|
20240318,152900,3349745650,41450,41450,41450,41450,0
|
|
20240318,152800,3349745650,41450,41450,41450,41450,0
|
|
20240318,152700,3349745650,41450,41450,41450,41450,0
|
|
20240318,152600,3349745650,41450,41450,41450,41450,0
|
|
20240318,152500,3349745650,41450,41450,41450,41450,0
|
|
20240318,152400,3349745650,41450,41450,41450,41450,0
|
|
20240318,152300,3349745650,41450,41450,41450,41450,0
|
|
20240318,152200,3349745650,41450,41450,41450,41450,0
|
|
20240318,152100,3349745650,41450,41450,41450,41450,0
|
|
20240318,152000,3349745650,41450,41450,41450,41450,0
|
|
20240318,151900,3349745650,41450,41450,41500,41450,326
|
|
20240318,151800,3336232750,41450,41450,41500,41450,247
|
|
20240318,151700,3325986950,41450,41450,41500,41450,32
|
|
20240318,151600,3324659150,41500,41450,41500,41450,16
|
|
20240318,151500,3323995200,41450,41450,41450,41450,0
|
|
20240318,151400,3323995200,41450,41500,41500,41450,54
|
|
20240318,151300,3321755700,41450,41450,41450,41450,0
|
|
20240318,151200,3321755700,41450,41450,41450,41450,4
|
|
20240318,151100,3321589900,41500,41500,41500,41450,121
|
|
20240318,151000,3316568600,41450,41500,41500,41450,3
|
|
20240318,150900,3316444150,41450,41450,41450,41450,4
|
|
20240318,150800,3316278350,41450,41500,41500,41450,58
|
|
20240318,150700,3313873450,41450,41500,41500,41450,233
|
|
20240318,150600,3304210800,41450,41500,41550,41450,418
|
|
20240318,150500,3286863450,41550,41550,41550,41550,7
|
|
20240318,150400,3286572600,41550,41550,41550,41550,16
|
|
20240318,150300,3285907800,41600,41600,41600,41550,105
|
|
20240318,150200,3281540300,41550,41550,41550,41550,25
|
|
20240318,150100,3280501550,41600,41600,41600,41550,12
|
|
20240318,150000,3280002400,41600,41600,41700,41600,78
|
|
20240318,145900,3276750200,41600,41700,41750,41600,127
|
|
20240318,145800,3271456700,41700,41700,41750,41650,130
|
|
20240318,145700,3266035750,41750,41700,41750,41700,133
|
|
20240318,145600,3260489600,41650,41650,41650,41650,79
|
|
20240318,145500,3257199250,41700,41700,41700,41700,130
|
|
20240318,145400,3251778250,41700,41650,41750,41650,141
|
|
20240318,145300,3245894750,41650,41650,41650,41650,2
|
|
20240318,145200,3245811450,41650,41650,41750,41650,98
|
|
20240318,145100,3241721350,41700,41650,41750,41650,334
|
|
20240318,145000,3227790650,41650,41650,41700,41600,400
|
|
20240318,144900,3211118200,41650,41600,41700,41600,126
|
|
20240318,144800,3205869700,41650,41600,41700,41600,105
|
|
20240318,144700,3201493350,41650,41600,41700,41600,55
|
|
20240318,144600,3199202500,41600,41600,41650,41550,144
|
|
20240318,144500,3193210300,41600,41650,41650,41550,47
|
|
20240318,144400,3191253000,41750,41550,41750,41550,78
|
|
20240318,144300,3187997500,41750,41600,41750,41600,153
|
|
20240318,144200,3181612750,41750,41600,41750,41600,125
|
|
20240318,144100,3176399700,41750,41650,41750,41650,288
|
|
20240318,144000,3164383300,41600,41650,41650,41550,28
|
|
20240318,143900,3163218300,41650,41550,41700,41550,155
|
|
20240318,143800,3156759950,41550,41700,41750,41550,1267
|
|
20240318,143700,3103986450,41650,41700,41750,41650,137
|
|
20240318,143600,3098269650,41650,41750,41800,41650,164
|
|
20240318,143500,3091420200,41750,41700,41800,41700,118
|
|
20240318,143400,3086493100,41700,41700,41700,41700,8
|
|
20240318,143300,3086159500,41850,41700,41850,41700,113
|
|
20240318,143200,3081434550,41700,41700,41850,41650,114
|
|
20240318,143100,3076667900,41700,41700,41800,41650,195
|
|
20240318,143000,3068520700,41750,41650,41750,41650,123
|
|
20240318,142900,3063386950,41800,41700,41800,41700,141
|
|
20240318,142800,3057498900,41700,41700,41750,41700,161
|
|
20240318,142700,3050778700,41700,41750,41750,41700,235
|
|
20240318,142600,3040977850,41750,41750,41850,41750,92
|
|
20240318,142500,3037129250,41750,41700,41750,41700,136
|
|
20240318,142400,3031451800,41750,41800,41850,41700,160
|
|
20240318,142300,3024761350,41800,41750,41850,41750,83
|
|
20240318,142200,3021288850,41800,41850,41850,41750,152
|
|
20240318,142100,3014932550,41800,41850,41850,41800,17
|
|
20240318,142000,3014221900,41800,41700,41800,41700,412
|
|
20240318,141900,2997001400,41650,41700,41800,41650,261
|
|
20240318,141800,2986109400,41700,41650,41800,41650,97
|
|
20240318,141700,2982059200,41750,41650,41800,41650,295
|
|
20240318,141600,2969739750,41650,41800,41800,41650,125
|
|
20240318,141500,2964519900,41850,41850,41900,41750,268
|
|
20240318,141400,2953317100,41850,41850,41850,41800,119
|
|
20240318,141300,2948338000,41850,41700,41850,41700,1252
|
|
20240318,141200,2896006450,41700,41600,41700,41600,83
|
|
20240318,141100,2892546350,41600,41650,41800,41600,182
|
|
20240318,141000,2884948900,41750,41600,41750,41600,46
|
|
20240318,140900,2883033700,41500,41700,41700,41450,180
|
|
20240318,140800,2875547350,41650,41700,41700,41650,127
|
|
20240318,140700,2870251550,41750,41700,41800,41650,275
|
|
20240318,140600,2858768450,41700,41650,41700,41600,132
|
|
20240318,140500,2853265800,41600,41800,41800,41600,317
|
|
20240318,140400,2840029150,41800,41800,41850,41800,28
|
|
20240318,140300,2838857700,41700,41900,41900,41700,626
|
|
20240318,140200,2812667450,41900,41900,41900,41900,56
|
|
20240318,140100,2810321050,41900,41900,41950,41900,187
|
|
20240318,140000,2802485650,41900,41800,41900,41800,1881
|
|
20240318,135900,2723703300,41800,41650,41800,41650,239
|
|
20240318,135800,2713713250,41650,41750,41800,41600,698
|
|
20240318,135700,2684642850,41800,41700,41800,41700,1076
|
|
20240318,135600,2639677200,41700,41700,41700,41700,189
|
|
20240318,135500,2631795900,41700,41650,41700,41650,351
|
|
20240318,135400,2617173100,41650,41650,41650,41600,99
|
|
20240318,135300,2613050000,41600,41600,41650,41550,90
|
|
20240318,135200,2609304600,41600,41600,41600,41550,141
|
|
20240318,135100,2603439050,41550,41550,41600,41550,134
|
|
20240318,135000,2597866500,41550,41550,41600,41550,64
|
|
20240318,134900,2595204850,41550,41600,41650,41550,90
|
|
20240318,134800,2591459800,41600,41600,41650,41600,122
|
|
20240318,134700,2586379600,41600,41500,41650,41450,25
|
|
20240318,134600,2585340300,41500,41700,41700,41500,123
|
|
20240318,134500,2580214200,41750,41750,41800,41700,281
|
|
20240318,134400,2568479200,41800,41650,41800,41650,463
|
|
20240318,134300,2549163200,41650,41650,41650,41600,44
|
|
20240318,134200,2547331050,41700,41650,41700,41550,303
|
|
20240318,134100,2534702650,41600,41500,41600,41500,2586
|
|
20240318,134000,2427327100,41500,41500,41500,41450,231
|
|
20240318,133900,2417742150,41450,41400,41500,41400,88
|
|
20240318,133800,2414095100,41400,41500,41500,41400,530
|
|
20240318,133700,2392117400,41500,41550,41600,41500,113
|
|
20240318,133600,2387422200,41600,41600,41600,41550,134
|
|
20240318,133500,2381849050,41600,41650,41650,41600,301
|
|
20240318,133400,2369317450,41700,41700,41750,41650,331
|
|
20240318,133300,2355501050,41650,41650,41750,41650,577
|
|
20240318,133200,2331418700,41700,41750,41750,41700,124
|
|
20240318,133100,2326243700,41700,41600,41750,41600,972
|
|
20240318,133000,2285722500,41600,41450,41650,41450,129
|
|
20240318,132900,2280359150,41550,41550,41550,41400,502
|
|
20240318,132800,2259533550,41550,41600,41600,41500,638
|
|
20240318,132700,2233014350,41650,41550,41650,41550,188
|
|
20240318,132600,2225192400,41600,41600,41600,41550,283
|
|
20240318,132500,2213422650,41600,41450,41600,41450,1772
|
|
20240318,132400,2139768350,41450,41300,41450,41300,148
|
|
20240318,132300,2133639850,41400,41350,41400,41350,220
|
|
20240318,132200,2124538000,41350,41250,41350,41250,290
|
|
20240318,132100,2112561050,41150,41250,41300,41150,131
|
|
20240318,132000,2107152700,41300,41250,41300,41250,72
|
|
20240318,131900,2104181650,41300,41300,41300,41200,119
|
|
20240318,131800,2099268400,41250,41250,41250,41250,42
|
|
20240318,131700,2097535900,41300,41200,41300,41200,105
|
|
20240318,131600,2093201550,41300,41200,41350,41200,132
|
|
20240318,131500,2087752900,41200,41250,41350,41100,1411
|
|
20240318,131400,2029471750,41100,41150,41300,41000,1055
|
|
20240318,131300,1985983250,41000,41250,41250,41000,448
|
|
20240318,131200,1967537550,41250,41200,41250,41200,486
|
|
20240318,131100,1947510700,41200,41200,41200,41150,270
|
|
20240318,131000,1936392900,41150,41050,41200,41050,1178
|
|
20240318,130900,1887996850,41050,41000,41050,40950,430
|
|
20240318,130800,1870355900,40950,41000,41000,40950,318
|
|
20240318,130700,1857318000,41000,40600,41000,40600,2572
|
|
20240318,130600,1752372950,40550,40500,40550,40500,531
|
|
20240318,130500,1730842550,40450,40450,40500,40450,26
|
|
20240318,130400,1729789800,40500,40450,40500,40450,504
|
|
20240318,130300,1709398250,40450,40500,40500,40450,289
|
|
20240318,130200,1697694300,40550,40500,40550,40500,587
|
|
20240318,130100,1673916700,40500,40500,40500,40500,10
|
|
20240318,130000,1673511700,40500,40550,40550,40500,7
|
|
20240318,125900,1673227900,40500,40500,40500,40500,25
|
|
20240318,125800,1672215400,40500,40500,40500,40500,3
|
|
20240318,125700,1672093900,40500,40450,40500,40450,5
|
|
20240318,125600,1671891450,40400,40400,40400,40400,0
|
|
20240318,125500,1671891450,40400,40400,40400,40400,427
|
|
20240318,125400,1654640650,40400,40400,40400,40400,1000
|
|
20240318,125300,1614240650,40450,40500,40500,40450,1452
|
|
20240318,125200,1555473050,40550,40550,40550,40550,1
|
|
20240318,125100,1555432500,40550,40550,40550,40550,2
|
|
20240318,125000,1555351400,40500,40550,40550,40500,19
|
|
20240318,124900,1554581500,40550,40550,40550,40500,12
|
|
20240318,124800,1554094950,40550,40550,40550,40550,56
|
|
20240318,124700,1551824150,40550,40600,40600,40550,689
|
|
20240318,124600,1523873250,40600,40600,40600,40600,0
|
|
20240318,124500,1523873250,40600,40650,40700,40600,146
|
|
20240318,124400,1517940300,40650,40650,40650,40650,36
|
|
20240318,124300,1516476900,40700,40650,40700,40650,3
|
|
20240318,124200,1516354850,40650,40650,40650,40650,1
|
|
20240318,124100,1516314200,40650,40650,40650,40650,1
|
|
20240318,124000,1516273550,40700,40700,40700,40650,17
|
|
20240318,123900,1515582150,40650,40650,40650,40650,14
|
|
20240318,123800,1515013050,40650,40650,40650,40650,23
|
|
20240318,123700,1514078100,40650,40650,40650,40650,10
|
|
20240318,123600,1513671600,40650,40650,40650,40650,2
|
|
20240318,123500,1513590300,40650,40650,40650,40650,0
|
|
20240318,123400,1513590300,40650,40650,40650,40650,9
|
|
20240318,123300,1513224450,40650,40650,40650,40650,11
|
|
20240318,123200,1512777300,40650,40650,40650,40650,41
|
|
20240318,123100,1511110650,40700,40700,40700,40700,50
|
|
20240318,123000,1509075650,40700,40700,40700,40700,8
|
|
20240318,122900,1508750050,40650,40650,40650,40650,0
|
|
20240318,122800,1508750050,40650,40650,40650,40650,21
|
|
20240318,122700,1507896400,40700,40700,40700,40700,2
|
|
20240318,122600,1507815000,40700,40700,40700,40700,0
|
|
20240318,122500,1507815000,40700,40650,40700,40650,7
|
|
20240318,122400,1507530400,40650,40650,40650,40650,61
|
|
20240318,122300,1505050750,40650,40600,40650,40600,4
|
|
20240318,122200,1504888200,40600,40600,40600,40600,125
|
|
20240318,122100,1499813200,40650,40650,40650,40650,0
|
|
20240318,122000,1499813200,40650,40650,40650,40650,7
|
|
20240318,121900,1499528650,40650,40650,40650,40650,13
|
|
20240318,121800,1499000200,40650,40650,40650,40650,20
|
|
20240318,121700,1498187200,40600,40600,40600,40600,27
|
|
20240318,121600,1497091000,40650,40650,40650,40600,19
|
|
20240318,121500,1496318700,40600,40600,40600,40600,3
|
|
20240318,121400,1496196900,40600,40600,40600,40600,2
|
|
20240318,121300,1496115700,40600,40650,40650,40600,12
|
|
20240318,121200,1495628000,40600,40600,40600,40600,1
|
|
20240318,121100,1495587400,40700,40650,40700,40650,130
|
|
20240318,121000,1490302800,40700,40700,40700,40700,6
|
|
20240318,120900,1490058600,40650,40650,40650,40650,0
|
|
20240318,120800,1490058600,40650,40650,40650,40650,11
|
|
20240318,120700,1489611450,40700,40650,40700,40650,10
|
|
20240318,120600,1489204750,40600,40600,40600,40600,0
|
|
20240318,120500,1489204750,40600,40600,40600,40600,0
|
|
20240318,120400,1489204750,40600,40600,40600,40600,0
|
|
20240318,120300,1489204750,40600,40600,40600,40600,152
|
|
20240318,120200,1483033550,40600,40600,40600,40600,0
|
|
20240318,120100,1483033550,40600,40700,40700,40600,2
|
|
20240318,120000,1482952250,40700,40700,40700,40700,17
|
|
20240318,115900,1482260350,40700,40550,40700,40550,10
|
|
20240318,115800,1481854700,40550,40650,40650,40550,76
|
|
20240318,115700,1478771400,40650,40650,40650,40650,40
|
|
20240318,115600,1477145400,40600,40600,40600,40600,1
|
|
20240318,115500,1477104800,40600,40600,40600,40600,0
|
|
20240318,115400,1477104800,40600,40600,40600,40600,6
|
|
20240318,115300,1476861200,40600,40600,40600,40600,50
|
|
20240318,115200,1474831200,40600,40600,40600,40600,1
|
|
20240318,115100,1474790600,40600,40600,40650,40600,154
|
|
20240318,115000,1468538100,40600,40600,40650,40600,8
|
|
20240318,114900,1468213000,40600,40600,40600,40600,101
|
|
20240318,114800,1464112400,40600,40600,40600,40600,201
|
|
20240318,114700,1455951800,40650,40650,40650,40600,171
|
|
20240318,114600,1449003150,40650,40650,40650,40650,8
|
|
20240318,114500,1448677950,40600,40650,40650,40600,13
|
|
20240318,114400,1448149550,40600,40600,40600,40600,0
|
|
20240318,114300,1448149550,40600,40600,40600,40600,1
|
|
20240318,114200,1448108950,40500,40500,40500,40500,0
|
|
20240318,114100,1448108950,40500,40550,40550,40500,198
|
|
20240318,114000,1440089200,40550,40700,40700,40550,30
|
|
20240318,113900,1438868350,40500,40500,40500,40500,0
|
|
20240318,113800,1438868350,40500,40550,40550,40500,291
|
|
20240318,113700,1427076800,40600,40600,40600,40600,0
|
|
20240318,113600,1427076800,40600,40600,40650,40550,321
|
|
20240318,113500,1414048800,40600,40600,40600,40600,1
|
|
20240318,113400,1414008200,40650,40650,40650,40650,25
|
|
20240318,113300,1412991950,40650,40650,40650,40650,1
|
|
20240318,113200,1412951300,40650,40650,40650,40650,2
|
|
20240318,113100,1412870000,40650,40650,40650,40650,2
|
|
20240318,113000,1412788700,40650,40650,40650,40650,10
|
|
20240318,112900,1412382200,40600,40650,40650,40600,17
|
|
20240318,112800,1411691200,40600,40600,40600,40600,0
|
|
20240318,112700,1411691200,40600,40600,40600,40600,16
|
|
20240318,112600,1411041600,40600,40600,40600,40600,10
|
|
20240318,112500,1410635600,40600,40600,40600,40600,0
|
|
20240318,112400,1410635600,40600,40600,40600,40600,43
|
|
20240318,112300,1408889800,40600,40600,40600,40600,3
|
|
20240318,112200,1408768000,40600,40650,40650,40600,44
|
|
20240318,112100,1406979500,40650,40700,40700,40650,4
|
|
20240318,112000,1406816800,40650,40650,40650,40650,34
|
|
20240318,111900,1405434700,40600,40600,40600,40600,191
|
|
20240318,111800,1397680100,40700,40700,40700,40700,30
|
|
20240318,111700,1396459100,40700,40700,40700,40700,20
|
|
20240318,111600,1395645100,40750,40600,40750,40600,236
|
|
20240318,111500,1386035600,40600,40800,40800,40600,124
|
|
20240318,111400,1381000200,40800,40600,40800,40600,15
|
|
20240318,111300,1380390200,40600,40600,40600,40600,3
|
|
20240318,111200,1380268400,40650,40650,40650,40650,46
|
|
20240318,111100,1378398500,40850,40850,40850,40850,0
|
|
20240318,111000,1378398500,40850,40800,40850,40550,21
|
|
20240318,110900,1377544150,40550,40550,40550,40550,0
|
|
20240318,110800,1377544150,40550,40600,40600,40550,406
|
|
20240318,110700,1361060600,40600,40650,40650,40600,149
|
|
20240318,110600,1355011050,40600,40600,40600,40600,0
|
|
20240318,110500,1355011050,40600,40600,40600,40600,0
|
|
20240318,110400,1355011050,40600,40600,40600,40600,29
|
|
20240318,110300,1353833650,40600,40600,40600,40600,50
|
|
20240318,110200,1351803650,40750,40800,40800,40750,2
|
|
20240318,110100,1351722100,40750,40600,40750,40600,196
|
|
20240318,110000,1343759700,40600,40600,40600,40600,20
|
|
20240318,105900,1342947700,40600,40550,40600,40550,11
|
|
20240318,105800,1342501150,40600,40600,40600,40550,18
|
|
20240318,105700,1341770400,40550,40600,40600,40550,112
|
|
20240318,105600,1337225900,40600,40800,40800,40600,33
|
|
20240318,105500,1335879700,40600,40600,40600,40600,76
|
|
20240318,105400,1332794100,40650,40600,40650,40600,128
|
|
20240318,105300,1327595900,40600,40650,40650,40600,145
|
|
20240318,105200,1321702800,40600,40600,40600,40600,0
|
|
20240318,105100,1321702800,40600,40800,40900,40600,270
|
|
20240318,105000,1310670450,40800,40800,40900,40800,26
|
|
20240318,104900,1309608700,40900,40800,40900,40800,362
|
|
20240318,104800,1294807000,40600,40600,40600,40600,0
|
|
20240318,104700,1294807000,40600,40700,40700,40600,342
|
|
20240318,104600,1280897150,41000,41000,41000,41000,0
|
|
20240318,104500,1280897150,41000,40950,41000,40950,10
|
|
20240318,104400,1280487200,41050,41050,41050,41050,0
|
|
20240318,104300,1280487200,41050,41050,41050,41050,0
|
|
20240318,104200,1280487200,41050,40800,41050,40800,1089
|
|
20240318,104100,1235860750,40800,40700,40800,40700,171
|
|
20240318,104000,1228885350,40700,40700,40700,40700,10
|
|
20240318,103900,1228478350,40700,40600,40700,40600,103
|
|
20240318,103800,1224296250,40550,40600,40650,40550,856
|
|
20240318,103700,1189544250,40600,40600,40600,40600,23
|
|
20240318,103600,1188610450,40600,40600,40600,40600,4
|
|
20240318,103500,1188448050,40600,40600,40600,40600,9
|
|
20240318,103400,1188082650,40600,40550,40600,40550,373
|
|
20240318,103300,1172957350,40550,40550,40550,40500,204
|
|
20240318,103200,1164695150,40550,40550,40550,40550,21
|
|
20240318,103100,1163843600,40550,40550,40550,40550,2
|
|
20240318,103000,1163762500,40500,40500,40550,40500,38
|
|
20240318,102900,1162222450,40500,40500,40500,40500,162
|
|
20240318,102800,1155661450,40450,40500,40500,40450,31
|
|
20240318,102700,1154406850,40500,40500,40550,40500,175
|
|
20240318,102600,1147319100,40400,40450,40450,40400,172
|
|
20240318,102500,1140361950,40400,40400,40400,40400,212
|
|
20240318,102400,1131797150,40350,40400,40400,40350,229
|
|
20240318,102300,1122548950,40400,40450,40450,40400,157
|
|
20240318,102200,1116206100,40450,40450,40450,40450,351
|
|
20240318,102100,1102008150,40450,40450,40450,40450,363
|
|
20240318,102000,1087324800,40450,40450,40450,40450,49
|
|
20240318,101900,1085342750,40500,40500,40500,40500,3
|
|
20240318,101800,1085221250,40500,40450,40500,40450,44
|
|
20240318,101700,1083441000,40500,40500,40500,40450,158
|
|
20240318,101600,1077049600,40500,40500,40500,40500,24
|
|
20240318,101500,1076077600,40500,40450,40500,40450,51
|
|
20240318,101400,1074014600,40450,40450,40450,40450,70
|
|
20240318,101300,1071183100,40500,40500,40500,40500,96
|
|
20240318,101200,1067295100,40500,40500,40550,40500,143
|
|
20240318,101100,1061503100,40500,40500,40500,40500,125
|
|
20240318,101000,1056440600,40250,40500,40600,40100,2963
|
|
20240318,100900,936863800,40600,40650,40650,40550,1676
|
|
20240318,100800,868814750,40650,40650,40650,40650,1
|
|
20240318,100700,868774100,40600,40600,40600,40600,0
|
|
20240318,100600,868774100,40600,40600,40600,40600,215
|
|
20240318,100500,860045100,40600,40650,40700,40600,826
|
|
20240318,100400,826479900,40700,40700,40700,40700,28
|
|
20240318,100300,825340300,40650,40800,40800,40650,12
|
|
20240318,100200,824851900,40650,40650,40650,40650,13
|
|
20240318,100100,824323450,40650,40750,40750,40650,335
|
|
20240318,100000,810683450,40800,40900,40950,40800,32
|
|
20240318,095900,809376300,40850,40900,40900,40850,258
|
|
20240318,095800,798827050,41000,41050,41050,41000,8
|
|
20240318,095700,798499000,41000,41000,41000,41000,0
|
|
20240318,095600,798499000,41000,41000,41000,41000,10
|
|
20240318,095500,798089000,41000,40850,41050,40850,101
|
|
20240318,095400,793948000,40900,41050,41050,40900,156
|
|
20240318,095300,787565400,41050,40950,41050,40950,223
|
|
20240318,095200,778433450,40950,40950,40950,40950,0
|
|
20240318,095100,778433450,40950,40950,40950,40950,50
|
|
20240318,095000,776385950,41050,41100,41100,41000,90
|
|
20240318,094900,772693550,41050,41050,41100,41050,236
|
|
20240318,094800,763002800,41000,40900,41000,40900,1233
|
|
20240318,094700,712511100,40950,40950,40950,40950,5
|
|
20240318,094600,712306350,40950,40900,40950,40900,60
|
|
20240318,094500,709849450,40900,40850,40900,40850,432
|
|
20240318,094400,692195650,40850,40850,40850,40850,107
|
|
20240318,094300,687824700,40900,40900,40900,40900,121
|
|
20240318,094200,682875800,40950,40850,40950,40850,853
|
|
20240318,094100,648030650,40850,40800,40900,40800,638
|
|
20240318,094000,621989400,40750,40850,40850,40750,367
|
|
20240318,093900,607030000,40850,40800,40850,40700,113
|
|
20240318,093800,602419100,40850,40800,40850,40800,95
|
|
20240318,093700,598540500,40800,40800,40850,40800,68
|
|
20240318,093600,595765600,40800,40750,40800,40700,17
|
|
20240318,093500,595072800,40800,40650,40800,40650,105
|
|
20240318,093400,590802150,40700,40700,40700,40700,170
|
|
20240318,093300,583883150,40700,40850,40850,40700,210
|
|
20240318,093200,575318800,40850,40950,40950,40850,426
|
|
20240318,093100,557876950,41000,41050,41050,41000,110
|
|
20240318,093000,553365000,41050,41000,41050,41000,1080
|
|
20240318,092900,509084200,40950,40950,40950,40950,0
|
|
20240318,092800,509084200,40950,40950,40950,40950,0
|
|
20240318,092700,509084200,40950,40950,40950,40900,90
|
|
20240318,092600,505401450,40950,41000,41000,40950,47
|
|
20240318,092500,503476500,40950,40800,40950,40800,353
|
|
20240318,092400,489072900,40800,40950,40950,40800,51
|
|
20240318,092300,486991950,40850,40900,40950,40850,56
|
|
20240318,092200,484701450,40900,40950,40950,40900,271
|
|
20240318,092100,473616750,40950,41000,41050,40950,307
|
|
20240318,092000,461044500,41100,40950,41150,40950,57
|
|
20240318,091900,458701100,40950,41250,41250,40950,465
|
|
20240318,091800,439583350,41300,41000,41300,41000,1411
|
|
20240318,091700,381643050,41000,40800,41000,40800,754
|
|
20240318,091600,350811300,40850,40800,40850,40700,731
|
|
20240318,091500,321039200,40800,40750,40800,40750,45
|
|
20240318,091400,319204600,40750,40750,40750,40750,2
|
|
20240318,091300,319123100,40900,40800,40900,40800,841
|
|
20240318,091200,284807200,40800,40800,41000,40800,1425
|
|
20240318,091100,226603350,40800,40850,40850,40800,692
|
|
20240318,091000,198344850,40850,40900,40900,40750,77
|
|
20240318,090900,195203950,40750,40900,40900,40750,68
|
|
20240318,090800,192428100,40950,40950,40950,40700,172
|
|
20240318,090700,185414700,40700,40800,40800,40700,442
|
|
20240318,090600,167383150,40850,40800,41000,40800,818
|
|
20240318,090500,133966150,40900,40800,40900,40750,327
|
|
20240318,090400,120609550,40600,40850,40850,40600,116
|
|
20240318,090300,115892000,40600,40800,40850,40600,200
|
|
20240318,090200,107769700,40850,40850,40850,40600,497
|
|
20240318,090100,87566900,40950,41100,41100,40600,972
|
|
20240318,090000,47929200,41200,40900,41950,40900,1162
|