596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,185200,12265134200,27650,27650,27650,27650,0
|
|
20240318,185100,12265134200,27650,27650,27650,27650,0
|
|
20240318,185000,12265134200,27650,27650,27650,27650,0
|
|
20240318,184900,12265134200,27650,27650,27650,27650,0
|
|
20240318,184800,12265134200,27650,27650,27650,27650,0
|
|
20240318,184700,12265134200,27650,27650,27650,27650,0
|
|
20240318,184600,12265134200,27650,27650,27650,27650,0
|
|
20240318,184500,12265134200,27650,27650,27650,27650,0
|
|
20240318,184400,12265134200,27650,27650,27650,27650,0
|
|
20240318,184300,12265134200,27650,27650,27650,27650,0
|
|
20240318,184200,12265134200,27650,27650,27650,27650,0
|
|
20240318,184100,12265134200,27650,27650,27650,27650,0
|
|
20240318,184000,12265134200,27650,27650,27650,27650,0
|
|
20240318,183900,12265134200,27650,27650,27650,27650,0
|
|
20240318,183800,12265134200,27650,27650,27650,27650,0
|
|
20240318,183700,12265134200,27650,27650,27650,27650,0
|
|
20240318,183600,12265134200,27650,27650,27650,27650,0
|
|
20240318,183500,12265134200,27650,27650,27650,27650,0
|
|
20240318,183400,12265134200,27650,27650,27650,27650,0
|
|
20240318,183300,12265134200,27650,27650,27650,27650,0
|
|
20240318,183200,12265134200,27650,27650,27650,27650,0
|
|
20240318,183100,12265134200,27650,27650,27650,27650,0
|
|
20240318,183000,12265134200,27650,27650,27650,27650,0
|
|
20240318,182900,12265134200,27650,27650,27650,27650,0
|
|
20240318,182800,12265134200,27650,27650,27650,27650,0
|
|
20240318,182700,12265134200,27650,27650,27650,27650,0
|
|
20240318,182600,12265134200,27650,27650,27650,27650,0
|
|
20240318,182500,12265134200,27650,27650,27650,27650,0
|
|
20240318,182400,12265134200,27650,27650,27650,27650,0
|
|
20240318,182300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,182200,12265134200,27650,27650,27650,27650,0
|
|
20240318,182100,12265134200,27650,27650,27650,27650,0
|
|
20240318,182000,12265134200,27650,27650,27650,27650,0
|
|
20240318,181900,12265134200,27650,27650,27650,27650,0
|
|
20240318,181800,12265134200,27650,27650,27650,27650,0
|
|
20240318,181700,12265134200,27650,27650,27650,27650,0
|
|
20240318,181600,12265134200,27650,27650,27650,27650,0
|
|
20240318,181500,12265134200,27650,27650,27650,27650,0
|
|
20240318,181400,12265134200,27650,27650,27650,27650,0
|
|
20240318,181300,12265134200,27650,27650,27650,27650,0
|
|
20240318,181200,12265134200,27650,27650,27650,27650,0
|
|
20240318,181100,12265134200,27650,27650,27650,27650,0
|
|
20240318,181000,12265134200,27650,27650,27650,27650,0
|
|
20240318,180900,12265134200,27650,27650,27650,27650,0
|
|
20240318,180800,12265134200,27650,27650,27650,27650,0
|
|
20240318,180700,12265134200,27650,27650,27650,27650,0
|
|
20240318,180600,12265134200,27650,27650,27650,27650,0
|
|
20240318,180500,12265134200,27650,27650,27650,27650,0
|
|
20240318,180400,12265134200,27650,27650,27650,27650,0
|
|
20240318,180300,12265134200,27650,27650,27650,27650,0
|
|
20240318,180200,12265134200,27650,27650,27650,27650,0
|
|
20240318,180100,12265134200,27650,27650,27650,27650,0
|
|
20240318,180000,12265134200,27650,27650,27650,27650,0
|
|
20240318,175900,12265134200,27650,27650,27650,27650,0
|
|
20240318,175800,12265134200,27650,27650,27650,27650,0
|
|
20240318,175700,12265134200,27650,27650,27650,27650,0
|
|
20240318,175600,12265134200,27650,27650,27650,27650,0
|
|
20240318,175500,12265134200,27650,27650,27650,27650,0
|
|
20240318,175400,12265134200,27650,27650,27650,27650,0
|
|
20240318,175300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,175200,12265134200,27650,27650,27650,27650,0
|
|
20240318,175100,12265134200,27650,27650,27650,27650,0
|
|
20240318,175000,12265134200,27650,27650,27650,27650,0
|
|
20240318,174900,12265134200,27650,27650,27650,27650,0
|
|
20240318,174800,12265134200,27650,27650,27650,27650,0
|
|
20240318,174700,12265134200,27650,27650,27650,27650,0
|
|
20240318,174600,12265134200,27650,27650,27650,27650,0
|
|
20240318,174500,12265134200,27650,27650,27650,27650,0
|
|
20240318,174400,12265134200,27650,27650,27650,27650,0
|
|
20240318,174300,12265134200,27650,27650,27650,27650,0
|
|
20240318,174200,12265134200,27650,27650,27650,27650,0
|
|
20240318,174100,12265134200,27650,27650,27650,27650,0
|
|
20240318,174000,12265134200,27650,27650,27650,27650,0
|
|
20240318,173900,12265134200,27650,27650,27650,27650,0
|
|
20240318,173800,12265134200,27650,27650,27650,27650,0
|
|
20240318,173700,12265134200,27650,27650,27650,27650,0
|
|
20240318,173600,12265134200,27650,27650,27650,27650,0
|
|
20240318,173500,12265134200,27650,27650,27650,27650,0
|
|
20240318,173400,12265134200,27650,27650,27650,27650,0
|
|
20240318,173300,12265134200,27650,27650,27650,27650,0
|
|
20240318,173200,12265134200,27650,27650,27650,27650,0
|
|
20240318,173100,12265134200,27650,27650,27650,27650,0
|
|
20240318,173000,12265134200,27650,27650,27650,27650,0
|
|
20240318,172900,12265134200,27650,27650,27650,27650,0
|
|
20240318,172800,12265134200,27650,27650,27650,27650,0
|
|
20240318,172700,12265134200,27650,27650,27650,27650,0
|
|
20240318,172600,12265134200,27650,27650,27650,27650,0
|
|
20240318,172500,12265134200,27650,27650,27650,27650,0
|
|
20240318,172400,12265134200,27650,27650,27650,27650,0
|
|
20240318,172300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,172200,12265134200,27650,27650,27650,27650,0
|
|
20240318,172100,12265134200,27650,27650,27650,27650,0
|
|
20240318,172000,12265134200,27650,27650,27650,27650,0
|
|
20240318,171900,12265134200,27650,27650,27650,27650,0
|
|
20240318,171800,12265134200,27650,27650,27650,27650,0
|
|
20240318,171700,12265134200,27650,27650,27650,27650,0
|
|
20240318,171600,12265134200,27650,27650,27650,27650,0
|
|
20240318,171500,12265134200,27650,27650,27650,27650,0
|
|
20240318,171400,12265134200,27650,27650,27650,27650,0
|
|
20240318,171300,12265134200,27650,27650,27650,27650,0
|
|
20240318,171200,12265134200,27650,27650,27650,27650,0
|
|
20240318,171100,12265134200,27650,27650,27650,27650,0
|
|
20240318,171000,12265134200,27650,27650,27650,27650,0
|
|
20240318,170900,12265134200,27650,27650,27650,27650,0
|
|
20240318,170800,12265134200,27650,27650,27650,27650,0
|
|
20240318,170700,12265134200,27650,27650,27650,27650,0
|
|
20240318,170600,12265134200,27650,27650,27650,27650,0
|
|
20240318,170500,12265134200,27650,27650,27650,27650,0
|
|
20240318,170400,12265134200,27650,27650,27650,27650,0
|
|
20240318,170300,12265134200,27650,27650,27650,27650,0
|
|
20240318,170200,12265134200,27650,27650,27650,27650,0
|
|
20240318,170100,12265134200,27650,27650,27650,27650,0
|
|
20240318,170000,12265134200,27650,27650,27650,27650,0
|
|
20240318,165900,12265134200,27650,27650,27650,27650,0
|
|
20240318,165800,12265134200,27650,27650,27650,27650,0
|
|
20240318,165700,12265134200,27650,27650,27650,27650,0
|
|
20240318,165600,12265134200,27650,27650,27650,27650,0
|
|
20240318,165500,12265134200,27650,27650,27650,27650,0
|
|
20240318,165400,12265134200,27650,27650,27650,27650,0
|
|
20240318,165300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,165200,12265134200,27650,27650,27650,27650,0
|
|
20240318,165100,12265134200,27650,27650,27650,27650,0
|
|
20240318,165000,12265134200,27650,27650,27650,27650,0
|
|
20240318,164900,12265134200,27650,27650,27650,27650,0
|
|
20240318,164800,12265134200,27650,27650,27650,27650,0
|
|
20240318,164700,12265134200,27650,27650,27650,27650,0
|
|
20240318,164600,12265134200,27650,27650,27650,27650,0
|
|
20240318,164500,12265134200,27650,27650,27650,27650,0
|
|
20240318,164400,12265134200,27650,27650,27650,27650,0
|
|
20240318,164300,12265134200,27650,27650,27650,27650,0
|
|
20240318,164200,12265134200,27650,27650,27650,27650,0
|
|
20240318,164100,12265134200,27650,27650,27650,27650,0
|
|
20240318,164000,12265134200,27650,27650,27650,27650,0
|
|
20240318,163900,12265134200,27650,27650,27650,27650,0
|
|
20240318,163800,12265134200,27650,27650,27650,27650,0
|
|
20240318,163700,12265134200,27650,27650,27650,27650,0
|
|
20240318,163600,12265134200,27650,27650,27650,27650,0
|
|
20240318,163500,12265134200,27650,27650,27650,27650,0
|
|
20240318,163400,12265134200,27650,27650,27650,27650,0
|
|
20240318,163300,12265134200,27650,27650,27650,27650,0
|
|
20240318,163200,12265134200,27650,27650,27650,27650,0
|
|
20240318,163100,12265134200,27650,27650,27650,27650,0
|
|
20240318,163000,12265134200,27650,27650,27650,27650,0
|
|
20240318,162900,12265134200,27650,27650,27650,27650,0
|
|
20240318,162800,12265134200,27650,27650,27650,27650,0
|
|
20240318,162700,12265134200,27650,27650,27650,27650,0
|
|
20240318,162600,12265134200,27650,27650,27650,27650,0
|
|
20240318,162500,12265134200,27650,27650,27650,27650,0
|
|
20240318,162400,12265134200,27650,27650,27650,27650,0
|
|
20240318,162300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,162200,12265134200,27650,27650,27650,27650,0
|
|
20240318,162100,12265134200,27650,27650,27650,27650,0
|
|
20240318,162000,12265134200,27650,27650,27650,27650,0
|
|
20240318,161900,12265134200,27650,27650,27650,27650,0
|
|
20240318,161800,12265134200,27650,27650,27650,27650,0
|
|
20240318,161700,12265134200,27650,27650,27650,27650,0
|
|
20240318,161600,12265134200,27650,27650,27650,27650,0
|
|
20240318,161500,12265134200,27650,27650,27650,27650,0
|
|
20240318,161400,12265134200,27650,27650,27650,27650,0
|
|
20240318,161300,12265134200,27650,27650,27650,27650,0
|
|
20240318,161200,12265134200,27650,27650,27650,27650,0
|
|
20240318,161100,12265134200,27650,27650,27650,27650,0
|
|
20240318,161000,12265134200,27650,27650,27650,27650,0
|
|
20240318,160900,12265134200,27650,27650,27650,27650,0
|
|
20240318,160800,12265134200,27650,27650,27650,27650,0
|
|
20240318,160700,12265134200,27650,27650,27650,27650,0
|
|
20240318,160600,12265134200,27650,27650,27650,27650,0
|
|
20240318,160500,12265134200,27650,27650,27650,27650,0
|
|
20240318,160400,12265134200,27650,27650,27650,27650,0
|
|
20240318,160300,12265134200,27650,27650,27650,27650,0
|
|
20240318,160200,12265134200,27650,27650,27650,27650,0
|
|
20240318,160100,12265134200,27650,27650,27650,27650,0
|
|
20240318,160000,12265134200,27650,27650,27650,27650,0
|
|
20240318,155900,12265134200,27650,27650,27650,27650,0
|
|
20240318,155800,12265134200,27650,27650,27650,27650,0
|
|
20240318,155700,12265134200,27650,27650,27650,27650,0
|
|
20240318,155600,12265134200,27650,27650,27650,27650,0
|
|
20240318,155500,12265134200,27650,27650,27650,27650,0
|
|
20240318,155400,12265134200,27650,27650,27650,27650,0
|
|
20240318,155300,12265134200,27650,27650,27650,27650,33779
|
|
20240318,155200,12265134200,27650,27650,27650,27650,0
|
|
20240318,155100,12265134200,27650,27650,27650,27650,0
|
|
20240318,155000,12265134200,27650,27650,27650,27650,0
|
|
20240318,154900,12265134200,27650,27650,27650,27650,0
|
|
20240318,154800,12265134200,27650,27650,27650,27650,0
|
|
20240318,154700,12265134200,27650,27650,27650,27650,0
|
|
20240318,154600,12265134200,27650,27650,27650,27650,0
|
|
20240318,154500,12265134200,27650,27650,27650,27650,0
|
|
20240318,154400,12265134200,27650,27650,27650,27650,0
|
|
20240318,154300,12265134200,27650,27650,27650,27650,0
|
|
20240318,154200,12265134200,27650,27650,27650,27650,0
|
|
20240318,154100,12265134200,27650,27650,27650,27650,0
|
|
20240318,154000,12265134200,27650,27650,27650,27650,0
|
|
20240318,153900,12265134200,27650,27650,27650,27650,0
|
|
20240318,153800,12265134200,27650,27650,27650,27650,0
|
|
20240318,153700,12265134200,27650,27650,27650,27650,0
|
|
20240318,153600,12265134200,27650,27650,27650,27650,0
|
|
20240318,153500,12265134200,27650,27650,27650,27650,0
|
|
20240318,153400,12265134200,27650,27650,27650,27650,0
|
|
20240318,153300,12265134200,27650,27650,27650,27650,0
|
|
20240318,153200,12265134200,27650,27650,27650,27650,0
|
|
20240318,153100,12265134200,27650,27650,27650,27650,0
|
|
20240318,153000,12265134200,27650,27650,27650,27650,33779
|
|
20240318,152900,11331144850,27650,27650,27650,27650,0
|
|
20240318,152800,11331144850,27650,27650,27650,27650,0
|
|
20240318,152700,11331144850,27650,27650,27650,27650,0
|
|
20240318,152600,11331144850,27650,27650,27650,27650,0
|
|
20240318,152500,11331144850,27650,27650,27650,27650,0
|
|
20240318,152400,11331144850,27650,27650,27650,27650,0
|
|
20240318,152300,11331144850,27650,27650,27650,27650,0
|
|
20240318,152200,11331144850,27650,27650,27650,27650,0
|
|
20240318,152100,11331144850,27650,27650,27650,27650,0
|
|
20240318,152000,11331144850,27650,27650,27650,27650,0
|
|
20240318,151900,11331144850,27650,27600,27650,27600,3148
|
|
20240318,151800,11244174900,27650,27600,27650,27600,1858
|
|
20240318,151700,11192869350,27600,27650,27650,27600,1189
|
|
20240318,151600,11160039800,27600,27600,27650,27600,1197
|
|
20240318,151500,11126992350,27600,27600,27650,27600,938
|
|
20240318,151400,11101093400,27600,27550,27650,27550,1859
|
|
20240318,151300,11049784050,27550,27550,27600,27550,2702
|
|
20240318,151200,10975216850,27550,27550,27600,27550,739
|
|
20240318,151100,10954826850,27550,27550,27600,27550,489
|
|
20240318,151000,10941338800,27550,27550,27600,27550,665
|
|
20240318,150900,10923010650,27550,27550,27600,27550,322
|
|
20240318,150800,10914137850,27550,27550,27600,27550,255
|
|
20240318,150700,10907105950,27550,27550,27600,27550,2362
|
|
20240318,150600,10841931550,27550,27550,27600,27550,1423
|
|
20240318,150500,10802664500,27550,27550,27600,27550,597
|
|
20240318,150400,10786209550,27550,27600,27650,27550,1502
|
|
20240318,150300,10744754900,27600,27550,27650,27550,1099
|
|
20240318,150200,10714419000,27600,27550,27600,27550,1474
|
|
20240318,150100,10673744800,27550,27550,27600,27550,780
|
|
20240318,150000,10652241750,27550,27550,27600,27550,348
|
|
20240318,145900,10642650300,27550,27550,27600,27550,5896
|
|
20240318,145800,10479932650,27550,27550,27600,27550,853
|
|
20240318,145700,10456404950,27550,27550,27600,27550,851
|
|
20240318,145600,10432930300,27550,27550,27600,27550,1187
|
|
20240318,145500,10400226500,27550,27500,27600,27500,925
|
|
20240318,145400,10374741250,27500,27500,27550,27500,4775
|
|
20240318,145300,10243346650,27500,27550,27600,27500,8116
|
|
20240318,145200,10019848150,27600,27550,27600,27550,1411
|
|
20240318,145100,9980937300,27550,27550,27600,27550,1346
|
|
20240318,145000,9943853450,27550,27550,27600,27550,953
|
|
20240318,144900,9917577850,27550,27550,27600,27550,728
|
|
20240318,144800,9897508750,27600,27550,27600,27550,1083
|
|
20240318,144700,9867644050,27600,27550,27600,27550,1053
|
|
20240318,144600,9838589950,27550,27600,27600,27550,841
|
|
20240318,144500,9815389450,27600,27550,27600,27550,1002
|
|
20240318,144400,9787759450,27550,27550,27600,27550,804
|
|
20240318,144300,9765583600,27600,27550,27600,27550,1015
|
|
20240318,144200,9737579050,27550,27550,27600,27550,701
|
|
20240318,144100,9718240450,27550,27550,27600,27550,346
|
|
20240318,144000,9708704100,27600,27550,27600,27550,874
|
|
20240318,143900,9684604500,27550,27550,27600,27550,1847
|
|
20240318,143800,9633656550,27600,27500,27650,27500,22539
|
|
20240318,143700,9011992050,27550,27500,27550,27500,622
|
|
20240318,143600,8994880450,27500,27500,27550,27500,1058
|
|
20240318,143500,8965750450,27550,27500,27550,27500,556
|
|
20240318,143400,8950440500,27500,27500,27550,27500,225
|
|
20240318,143300,8944249750,27500,27500,27550,27500,1128
|
|
20240318,143200,8913193300,27500,27500,27550,27500,314
|
|
20240318,143100,8904552850,27550,27550,27550,27500,1248
|
|
20240318,143000,8870193500,27500,27500,27550,27500,6154
|
|
20240318,142900,8700767950,27500,27500,27550,27500,596
|
|
20240318,142800,8684355950,27500,27500,27550,27500,330
|
|
20240318,142700,8675272200,27500,27500,27550,27500,807
|
|
20240318,142600,8653053250,27500,27550,27550,27500,1817
|
|
20240318,142500,8603058300,27550,27500,27550,27500,982
|
|
20240318,142400,8576027250,27550,27550,27550,27500,539
|
|
20240318,142300,8561184100,27500,27500,27550,27500,913
|
|
20240318,142200,8536052600,27500,27500,27550,27500,427
|
|
20240318,142100,8524295300,27550,27500,27550,27500,781
|
|
20240318,142000,8502782750,27550,27500,27550,27500,898
|
|
20240318,141900,8478073000,27500,27500,27550,27500,728
|
|
20240318,141800,8458020250,27550,27500,27550,27500,493
|
|
20240318,141700,8444442800,27550,27550,27550,27500,3620
|
|
20240318,141600,8344868700,27550,27500,27550,27500,582
|
|
20240318,141500,8328840750,27550,27500,27550,27500,472
|
|
20240318,141400,8315843600,27550,27550,27550,27500,714
|
|
20240318,141300,8296176650,27500,27500,27550,27500,593
|
|
20240318,141200,8279859050,27550,27500,27550,27500,796
|
|
20240318,141100,8257942550,27550,27500,27550,27500,200
|
|
20240318,141000,8252439450,27500,27500,27550,27500,1294
|
|
20240318,140900,8216799800,27550,27500,27550,27500,213
|
|
20240318,140800,8210933200,27550,27550,27550,27500,1510
|
|
20240318,140700,8169352250,27500,27550,27550,27500,222
|
|
20240318,140600,8163242450,27550,27500,27550,27500,1482
|
|
20240318,140500,8122414950,27550,27500,27550,27500,228
|
|
20240318,140400,8116138100,27550,27500,27550,27500,1292
|
|
20240318,140300,8080562700,27550,27500,27550,27500,239
|
|
20240318,140200,8073982950,27550,27500,27550,27500,578
|
|
20240318,140100,8058062950,27550,27500,27550,27500,322
|
|
20240318,140000,8049204150,27550,27500,27550,27500,1509
|
|
20240318,135900,8007681750,27500,27550,27550,27500,202
|
|
20240318,135800,8002118350,27550,27550,27550,27500,585
|
|
20240318,135700,7986007900,27550,27500,27550,27500,224
|
|
20240318,135600,7979844350,27550,27500,27550,27500,289
|
|
20240318,135500,7971892400,27550,27550,27550,27500,506
|
|
20240318,135400,7957956950,27550,27550,27550,27500,759
|
|
20240318,135300,7937050400,27550,27500,27550,27500,1065
|
|
20240318,135200,7907740800,27500,27550,27550,27500,590
|
|
20240318,135100,7891501650,27550,27550,27550,27500,853
|
|
20240318,135000,7868020200,27500,27500,27550,27500,268
|
|
20240318,134900,7860643450,27500,27500,27550,27500,550
|
|
20240318,134800,7845495750,27550,27500,27550,27500,868
|
|
20240318,134700,7821621250,27500,27500,27550,27450,3214
|
|
20240318,134600,7733235450,27500,27450,27500,27450,1110
|
|
20240318,134500,7702717000,27450,27500,27500,27450,1100
|
|
20240318,134400,7672471200,27500,27500,27500,27450,211
|
|
20240318,134300,7666671950,27500,27450,27500,27450,789
|
|
20240318,134200,7644977800,27500,27450,27500,27450,556
|
|
20240318,134100,7629688350,27450,27500,27500,27450,656
|
|
20240318,134000,7611654500,27450,27450,27500,27450,157
|
|
20240318,133900,7607339950,27500,27450,27500,27450,990
|
|
20240318,133800,7580115750,27500,27450,27500,27450,863
|
|
20240318,133700,7556403750,27450,27450,27500,27450,388
|
|
20240318,133600,7545742950,27500,27450,27500,27450,1387
|
|
20240318,133500,7507606650,27450,27500,27500,27450,1059
|
|
20240318,133400,7478484350,27500,27500,27500,27450,2605
|
|
20240318,133300,7406850600,27450,27500,27500,27450,127
|
|
20240318,133200,7403364300,27500,27500,27500,27450,669
|
|
20240318,133100,7384967600,27500,27500,27500,27450,205
|
|
20240318,133000,7379332700,27500,27450,27500,27450,515
|
|
20240318,132900,7365174550,27450,27450,27500,27450,95
|
|
20240318,132800,7362562800,27450,27450,27500,27450,627
|
|
20240318,132700,7345327950,27450,27450,27500,27450,122
|
|
20240318,132600,7341977100,27450,27450,27500,27450,625
|
|
20240318,132500,7324804300,27450,27500,27500,27450,621
|
|
20240318,132400,7307754850,27450,27500,27500,27450,636
|
|
20240318,132300,7290273200,27500,27500,27500,27450,100
|
|
20240318,132200,7287523450,27500,27500,27500,27450,1516
|
|
20240318,132100,7245863700,27500,27450,27500,27450,205
|
|
20240318,132000,7240228100,27500,27500,27500,27450,878
|
|
20240318,131900,7216083650,27450,27450,27500,27450,291
|
|
20240318,131800,7208093600,27450,27500,27500,27450,253
|
|
20240318,131700,7201146550,27450,27450,27500,27450,374
|
|
20240318,131600,7190862100,27450,27500,27500,27450,113
|
|
20240318,131500,7187758100,27500,27450,27500,27450,537
|
|
20240318,131400,7172996100,27450,27500,27500,27450,161
|
|
20240318,131300,7168572500,27500,27500,27550,27450,3413
|
|
20240318,131200,7074717050,27500,27550,27550,27500,875
|
|
20240318,131100,7050651750,27500,27500,27550,27500,1125
|
|
20240318,131000,7019659200,27500,27500,27550,27500,228
|
|
20240318,130900,7013388650,27500,27550,27550,27500,768
|
|
20240318,130800,6992250350,27500,27500,27550,27500,17
|
|
20240318,130700,6991782800,27550,27500,27550,27500,526
|
|
20240318,130600,6977292900,27550,27500,27550,27500,118
|
|
20240318,130500,6974045800,27500,27500,27550,27500,744
|
|
20240318,130400,6953556050,27500,27500,27500,27500,195
|
|
20240318,130300,6948193550,27500,27500,27550,27500,708
|
|
20240318,130200,6928701500,27500,27500,27500,27500,124
|
|
20240318,130100,6925291500,27500,27550,27550,27500,389
|
|
20240318,130000,6914576650,27500,27550,27550,27450,2105
|
|
20240318,125900,6856686700,27500,27500,27500,27500,1045
|
|
20240318,125800,6827949200,27500,27450,27500,27450,1648
|
|
20240318,125700,6782630100,27500,27500,27500,27450,485
|
|
20240318,125600,6769292750,27450,27500,27500,27450,443
|
|
20240318,125500,6757112500,27450,27450,27500,27450,662
|
|
20240318,125400,6738908400,27500,27450,27500,27450,1156
|
|
20240318,125300,6707149750,27450,27500,27500,27450,94
|
|
20240318,125200,6704567450,27450,27450,27500,27450,311
|
|
20240318,125100,6696015550,27450,27500,27500,27450,1154
|
|
20240318,125000,6664280800,27500,27500,27550,27500,1597
|
|
20240318,124900,6620341750,27450,27450,27500,27450,770
|
|
20240318,124800,6599185150,27450,27450,27500,27450,2878
|
|
20240318,124700,6520040550,27500,27500,27500,27450,2921
|
|
20240318,124600,6439722500,27500,27450,27500,27450,796
|
|
20240318,124500,6417834700,27450,27450,27500,27450,14
|
|
20240318,124400,6417450350,27450,27500,27500,27450,557
|
|
20240318,124300,6402133450,27450,27450,27500,27450,97
|
|
20240318,124200,6399469700,27450,27500,27500,27450,410
|
|
20240318,124100,6388195200,27450,27450,27500,27450,200
|
|
20240318,124000,6382705100,27500,27450,27500,27450,194
|
|
20240318,123900,6377379500,27500,27450,27500,27450,426
|
|
20240318,123800,6365665150,27500,27500,27500,27450,34
|
|
20240318,123700,6364730950,27450,27450,27500,27450,739
|
|
20240318,123600,6344422000,27500,27450,27500,27450,86
|
|
20240318,123500,6342058950,27450,27450,27500,27450,345
|
|
20240318,123400,6332572500,27450,27450,27500,27450,39
|
|
20240318,123300,6331501700,27450,27450,27500,27450,812
|
|
20240318,123200,6309191950,27500,27450,27500,27450,50
|
|
20240318,123100,6307819300,27500,27450,27500,27450,565
|
|
20240318,123000,6292293300,27450,27450,27500,27450,434
|
|
20240318,122900,6280358950,27450,27500,27500,27450,1176
|
|
20240318,122800,6248057850,27450,27450,27500,27450,227
|
|
20240318,122700,6241820850,27450,27500,27500,27450,824
|
|
20240318,122600,6219180250,27450,27500,27550,27450,1610
|
|
20240318,122500,6174919900,27500,27500,27550,27500,469
|
|
20240318,122400,6162003850,27500,27500,27500,27500,27
|
|
20240318,122300,6161261350,27500,27550,27550,27500,505
|
|
20240318,122200,6147355550,27500,27500,27550,27500,278
|
|
20240318,122100,6139709050,27500,27500,27500,27500,300
|
|
20240318,122000,6131459050,27500,27500,27550,27500,998
|
|
20240318,121900,6103994150,27500,27500,27500,27500,48
|
|
20240318,121800,6102674150,27500,27500,27550,27500,770
|
|
20240318,121700,6081480200,27500,27500,27550,27450,1794
|
|
20240318,121600,6032126900,27500,27500,27500,27450,1668
|
|
20240318,121500,5986257400,27450,27450,27500,27450,1287
|
|
20240318,121400,5950867600,27500,27500,27500,27450,702
|
|
20240318,121300,5931563050,27450,27450,27500,27450,260
|
|
20240318,121200,5924424050,27450,27450,27500,27450,703
|
|
20240318,121100,5905106150,27450,27450,27500,27450,64
|
|
20240318,121000,5903347850,27450,27450,27500,27450,392
|
|
20240318,120900,5892568700,27500,27450,27500,27450,418
|
|
20240318,120800,5881083400,27450,27500,27500,27450,733
|
|
20240318,120700,5860926400,27450,27450,27500,27450,379
|
|
20240318,120600,5850507850,27450,27450,27500,27450,775
|
|
20240318,120500,5829205950,27450,27450,27500,27450,443
|
|
20240318,120400,5817044700,27450,27500,27500,27450,636
|
|
20240318,120300,5799567500,27450,27450,27450,27450,422
|
|
20240318,120200,5787983600,27450,27450,27500,27450,439
|
|
20240318,120100,5775932050,27500,27450,27500,27450,382
|
|
20240318,120000,5765427600,27450,27500,27550,27450,915
|
|
20240318,115900,5740265100,27500,27500,27550,27500,761
|
|
20240318,115800,5719318600,27500,27500,27550,27500,820
|
|
20240318,115700,5696768500,27500,27400,27550,27400,16034
|
|
20240318,115600,5256102200,27400,27450,27450,27400,340
|
|
20240318,115500,5246769650,27450,27450,27450,27400,607
|
|
20240318,115400,5230109500,27400,27450,27450,27400,200
|
|
20240318,115300,5224629000,27400,27450,27450,27400,414
|
|
20240318,115200,5213265050,27450,27400,27450,27400,558
|
|
20240318,115100,5197972850,27400,27450,27450,27400,419
|
|
20240318,115000,5186471700,27400,27400,27400,27400,829
|
|
20240318,114900,5163757100,27400,27400,27450,27400,519
|
|
20240318,114800,5149520000,27400,27400,27400,27400,449
|
|
20240318,114700,5137217400,27450,27450,27450,27400,734
|
|
20240318,114600,5117082100,27400,27400,27450,27400,220
|
|
20240318,114500,5111053100,27400,27400,27450,27400,771
|
|
20240318,114400,5089925700,27450,27400,27450,27400,350
|
|
20240318,114300,5080318700,27400,27450,27450,27400,47
|
|
20240318,114200,5079028900,27400,27400,27450,27400,584
|
|
20240318,114100,5063006750,27400,27400,27400,27350,689
|
|
20240318,114000,5044128300,27400,27400,27400,27350,609
|
|
20240318,113900,5027446500,27350,27350,27400,27350,1189
|
|
20240318,113800,4994921550,27350,27350,27400,27350,1689
|
|
20240318,113700,4948645200,27350,27350,27400,27350,198
|
|
20240318,113600,4943221350,27400,27350,27400,27350,677
|
|
20240318,113500,4924672100,27400,27350,27400,27350,311
|
|
20240318,113400,4916161500,27400,27350,27400,27350,457
|
|
20240318,113300,4903640650,27350,27350,27400,27350,76
|
|
20240318,113200,4901560500,27350,27400,27400,27350,397
|
|
20240318,113100,4890685150,27350,27350,27350,27350,31
|
|
20240318,113000,4889837300,27350,27350,27400,27350,597
|
|
20240318,112900,4873485150,27350,27350,27350,27350,52
|
|
20240318,112800,4872062950,27350,27350,27400,27350,655
|
|
20240318,112700,4854131000,27350,27350,27350,27350,20
|
|
20240318,112600,4853584000,27350,27350,27400,27350,88
|
|
20240318,112500,4851177150,27400,27350,27400,27350,495
|
|
20240318,112400,4837616750,27350,27350,27350,27350,42
|
|
20240318,112300,4836468050,27400,27350,27400,27350,519
|
|
20240318,112200,4822257800,27350,27350,27400,27350,77
|
|
20240318,112100,4820150350,27350,27350,27400,27350,884
|
|
20240318,112000,4795952350,27350,27400,27400,27350,463
|
|
20240318,111900,4783287700,27400,27350,27400,27350,392
|
|
20240318,111800,4772547150,27350,27350,27400,27350,2014
|
|
20240318,111700,4717364250,27350,27350,27400,27300,374
|
|
20240318,111600,4707135300,27350,27350,27400,27350,190
|
|
20240318,111500,4701938250,27350,27400,27400,27350,435
|
|
20240318,111400,4690022100,27350,27350,27350,27350,194
|
|
20240318,111300,4684716200,27350,27350,27400,27350,458
|
|
20240318,111200,4672170300,27350,27350,27400,27350,281
|
|
20240318,111100,4664484800,27300,27350,27400,27300,577
|
|
20240318,111000,4648708050,27300,27300,27350,27300,527
|
|
20240318,110900,4634298250,27350,27400,27400,27300,5490
|
|
20240318,110800,4484276950,27350,27350,27400,27350,29
|
|
20240318,110700,4483483750,27350,27400,27400,27350,155
|
|
20240318,110600,4479237250,27400,27350,27400,27350,530
|
|
20240318,110500,4464725450,27350,27350,27350,27350,26
|
|
20240318,110400,4464014350,27350,27350,27400,27350,435
|
|
20240318,110300,4452096000,27350,27350,27350,27350,93
|
|
20240318,110200,4449552450,27400,27350,27400,27350,444
|
|
20240318,110100,4437392250,27350,27400,27400,27350,324
|
|
20240318,110000,4428529250,27350,27400,27400,27350,1186
|
|
20240318,105900,4396073150,27400,27350,27400,27350,439
|
|
20240318,105800,4384046450,27350,27350,27400,27350,571
|
|
20240318,105700,4368411150,27400,27350,27400,27350,190
|
|
20240318,105600,4363214350,27400,27350,27400,27350,826
|
|
20240318,105500,4340602150,27350,27350,27350,27350,68
|
|
20240318,105400,4338742350,27350,27350,27350,27350,425
|
|
20240318,105300,4327118600,27300,27300,27350,27300,1120
|
|
20240318,105200,4296523900,27300,27350,27350,27300,577
|
|
20240318,105100,4280752300,27300,27400,27400,27300,1963
|
|
20240318,105000,4227109100,27400,27400,27400,27350,464
|
|
20240318,104900,4214399300,27400,27400,27400,27350,2287
|
|
20240318,104800,4151836500,27350,27400,27400,27350,1336
|
|
20240318,104700,4115231250,27450,27450,27450,27400,739
|
|
20240318,104600,4094953950,27450,27450,27450,27450,79
|
|
20240318,104500,4092785400,27450,27400,27450,27400,1501
|
|
20240318,104400,4051643000,27400,27450,27450,27400,9
|
|
20240318,104300,4051396250,27450,27400,27450,27400,887
|
|
20240318,104200,4027071450,27400,27400,27400,27400,3
|
|
20240318,104100,4026989250,27400,27400,27450,27400,497
|
|
20240318,104000,4013349800,27450,27400,27450,27400,839
|
|
20240318,103900,3990356800,27450,27400,27450,27400,452
|
|
20240318,103800,3977949650,27400,27400,27450,27400,30
|
|
20240318,103700,3977127600,27400,27400,27400,27350,645
|
|
20240318,103600,3959454750,27400,27400,27400,27350,1441
|
|
20240318,103500,3919973550,27450,27450,27450,27400,444
|
|
20240318,103400,3907786350,27450,27400,27450,27400,676
|
|
20240318,103300,3889263750,27400,27450,27450,27400,769
|
|
20240318,103200,3868169800,27400,27450,27450,27400,19
|
|
20240318,103100,3867648550,27400,27400,27450,27400,696
|
|
20240318,103000,3848555050,27400,27400,27450,27400,242
|
|
20240318,102900,3841916450,27400,27450,27450,27400,182
|
|
20240318,102800,3836920650,27450,27400,27450,27400,587
|
|
20240318,102700,3820819950,27400,27450,27450,27400,57
|
|
20240318,102600,3819257400,27450,27400,27450,27400,657
|
|
20240318,102500,3801232950,27400,27400,27400,27400,854
|
|
20240318,102400,3777833350,27400,27400,27400,27350,737
|
|
20240318,102300,3757640000,27400,27400,27400,27400,191
|
|
20240318,102200,3752406600,27400,27400,27400,27350,448
|
|
20240318,102100,3740131450,27350,27350,27350,27350,1501
|
|
20240318,102000,3699079100,27350,27350,27400,27300,1018
|
|
20240318,101900,3671220250,27400,27400,27400,27350,173
|
|
20240318,101800,3666484450,27400,27400,27400,27350,1812
|
|
20240318,101700,3616904150,27400,27350,27400,27350,949
|
|
20240318,101600,3590903050,27400,27350,27400,27350,630
|
|
20240318,101500,3573654350,27350,27400,27400,27350,434
|
|
20240318,101400,3561781050,27400,27400,27400,27350,483
|
|
20240318,101300,3548550750,27350,27400,27400,27350,321
|
|
20240318,101200,3539770600,27400,27350,27400,27350,569
|
|
20240318,101100,3524191250,27350,27400,27400,27350,3320
|
|
20240318,101000,3433379100,27350,27350,27400,27350,1162
|
|
20240318,100900,3401598150,27400,27350,27400,27350,597
|
|
20240318,100800,3385246350,27400,27400,27400,27350,360
|
|
20240318,100700,3375396900,27400,27350,27400,27350,469
|
|
20240318,100600,3362553050,27400,27350,27400,27350,882
|
|
20240318,100500,3338428000,27350,27400,27400,27350,1246
|
|
20240318,100400,3304348950,27400,27350,27400,27350,685
|
|
20240318,100300,3285605150,27350,27400,27400,27350,1454
|
|
20240318,100200,3245780600,27400,27400,27400,27350,263
|
|
20240318,100100,3238581950,27400,27400,27400,27350,702
|
|
20240318,100000,3219347700,27400,27350,27400,27350,330
|
|
20240318,095900,3210319350,27400,27350,27400,27350,462
|
|
20240318,095800,3197665050,27350,27400,27400,27350,424
|
|
20240318,095700,3186067650,27400,27350,27400,27300,176
|
|
20240318,095600,3181255050,27350,27400,27400,27300,4058
|
|
20240318,095500,3070275800,27400,27400,27400,27350,687
|
|
20240318,095400,3051452500,27400,27400,27400,27350,316
|
|
20240318,095300,3042805100,27400,27400,27400,27350,607
|
|
20240318,095200,3026183850,27350,27350,27400,27350,161
|
|
20240318,095100,3021777950,27350,27400,27400,27350,269
|
|
20240318,095000,3014412100,27400,27350,27400,27350,668
|
|
20240318,094900,2996119650,27350,27350,27400,27350,2220
|
|
20240318,094800,2935337750,27350,27300,27350,27250,12035
|
|
20240318,094700,2606742000,27300,27300,27300,27300,2491
|
|
20240318,094600,2538737700,27300,27250,27300,27200,2597
|
|
20240318,094500,2467900350,27300,27250,27300,27250,859
|
|
20240318,094400,2444483850,27250,27300,27300,27250,1305
|
|
20240318,094300,2408900900,27300,27300,27300,27250,147
|
|
20240318,094200,2404888550,27250,27300,27300,27250,622
|
|
20240318,094100,2387931950,27300,27300,27300,27250,49
|
|
20240318,094000,2386594300,27300,27250,27300,27200,2393
|
|
20240318,093900,2321387000,27250,27250,27250,27200,668
|
|
20240318,093800,2303189800,27250,27250,27250,27200,477
|
|
20240318,093700,2290194850,27250,27250,27250,27250,141
|
|
20240318,093600,2286352600,27250,27250,27250,27200,491
|
|
20240318,093500,2272983550,27250,27150,27250,27150,4282
|
|
20240318,093400,2156513250,27200,27200,27200,27150,963
|
|
20240318,093300,2130319700,27150,27200,27250,27150,1888
|
|
20240318,093200,2078969100,27250,27250,27250,27200,192
|
|
20240318,093100,2073742850,27200,27250,27250,27100,6939
|
|
20240318,093000,1885192550,27250,27300,27350,27200,11433
|
|
20240318,092900,1574112850,27300,27300,27300,27300,479
|
|
20240318,092800,1561036150,27300,27250,27300,27250,1241
|
|
20240318,092700,1527170450,27300,27250,27350,27250,5562
|
|
20240318,092600,1375331100,27300,27300,27300,27250,430
|
|
20240318,092500,1363612150,27300,27250,27300,27200,1923
|
|
20240318,092400,1311213100,27250,27200,27250,27200,496
|
|
20240318,092300,1297697700,27200,27250,27250,27200,738
|
|
20240318,092200,1277600500,27250,27250,27250,27250,592
|
|
20240318,092100,1261468500,27250,27200,27250,27200,201
|
|
20240318,092000,1255992400,27200,27200,27250,27200,1072
|
|
20240318,091900,1226806100,27250,27250,27300,27250,3559
|
|
20240318,091800,1129787900,27250,27250,27250,27200,1698
|
|
20240318,091700,1083523250,27250,27200,27250,27200,1989
|
|
20240318,091600,1029349100,27200,27250,27250,27200,1188
|
|
20240318,091500,997002850,27300,27250,27300,27250,845
|
|
20240318,091400,973976550,27250,27250,27300,27250,2024
|
|
20240318,091300,918800950,27250,27300,27300,27250,1440
|
|
20240318,091200,879515850,27300,27350,27350,27300,2745
|
|
20240318,091100,804555950,27350,27300,27350,27300,1809
|
|
20240318,091000,755140650,27300,27350,27400,27300,3256
|
|
20240318,090900,666149050,27350,27350,27400,27350,511
|
|
20240318,090800,652169350,27400,27300,27400,27300,3869
|
|
20240318,090700,546385200,27300,27300,27350,27300,2440
|
|
20240318,090600,479772850,27300,27400,27400,27300,1101
|
|
20240318,090500,449668000,27350,27400,27400,27350,2327
|
|
20240318,090400,385980800,27400,27450,27450,27400,1831
|
|
20240318,090300,335732950,27450,27500,27500,27450,4306
|
|
20240318,090200,217495900,27500,27450,27500,27450,657
|
|
20240318,090100,199441900,27450,27500,27550,27450,3190
|
|
20240318,090000,111716950,27500,27550,27550,27500,4046
|