600 lines
35 KiB
CSV
600 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,185600,54199113500,268000,268000,268000,268000,0
|
|
20240318,185500,54199113500,268000,268000,268000,268000,0
|
|
20240318,185400,54199113500,268000,268000,268000,268000,0
|
|
20240318,185300,54199113500,268000,268000,268000,268000,0
|
|
20240318,185200,54199113500,268000,268000,268000,268000,0
|
|
20240318,185100,54199113500,268000,268000,268000,268000,0
|
|
20240318,185000,54199113500,268000,268000,268000,268000,0
|
|
20240318,184900,54199113500,268000,268000,268000,268000,0
|
|
20240318,184800,54199113500,268000,268000,268000,268000,0
|
|
20240318,184700,54199113500,268000,268000,268000,268000,0
|
|
20240318,184600,54199113500,268000,268000,268000,268000,0
|
|
20240318,184500,54199113500,268000,268000,268000,268000,0
|
|
20240318,184400,54199113500,268000,268000,268000,268000,0
|
|
20240318,184300,54199113500,268000,268000,268000,268000,0
|
|
20240318,184200,54199113500,268000,268000,268000,268000,0
|
|
20240318,184100,54199113500,268000,268000,268000,268000,0
|
|
20240318,184000,54199113500,268000,268000,268000,268000,0
|
|
20240318,183900,54199113500,268000,268000,268000,268000,0
|
|
20240318,183800,54199113500,268000,268000,268000,268000,0
|
|
20240318,183700,54199113500,268000,268000,268000,268000,0
|
|
20240318,183600,54199113500,268000,268000,268000,268000,0
|
|
20240318,183500,54199113500,268000,268000,268000,268000,0
|
|
20240318,183400,54199113500,268000,268000,268000,268000,0
|
|
20240318,183300,54199113500,268000,268000,268000,268000,0
|
|
20240318,183200,54199113500,268000,268000,268000,268000,0
|
|
20240318,183100,54199113500,268000,268000,268000,268000,0
|
|
20240318,183000,54199113500,268000,268000,268000,268000,0
|
|
20240318,182900,54199113500,268000,268000,268000,268000,0
|
|
20240318,182800,54199113500,268000,268000,268000,268000,0
|
|
20240318,182700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,182600,54199113500,268000,268000,268000,268000,0
|
|
20240318,182500,54199113500,268000,268000,268000,268000,0
|
|
20240318,182400,54199113500,268000,268000,268000,268000,0
|
|
20240318,182300,54199113500,268000,268000,268000,268000,0
|
|
20240318,182200,54199113500,268000,268000,268000,268000,0
|
|
20240318,182100,54199113500,268000,268000,268000,268000,0
|
|
20240318,182000,54199113500,268000,268000,268000,268000,0
|
|
20240318,181900,54199113500,268000,268000,268000,268000,0
|
|
20240318,181800,54199113500,268000,268000,268000,268000,0
|
|
20240318,181700,54199113500,268000,268000,268000,268000,0
|
|
20240318,181600,54199113500,268000,268000,268000,268000,0
|
|
20240318,181500,54199113500,268000,268000,268000,268000,0
|
|
20240318,181400,54199113500,268000,268000,268000,268000,0
|
|
20240318,181300,54199113500,268000,268000,268000,268000,0
|
|
20240318,181200,54199113500,268000,268000,268000,268000,0
|
|
20240318,181100,54199113500,268000,268000,268000,268000,0
|
|
20240318,181000,54199113500,268000,268000,268000,268000,0
|
|
20240318,180900,54199113500,268000,268000,268000,268000,0
|
|
20240318,180800,54199113500,268000,268000,268000,268000,0
|
|
20240318,180700,54199113500,268000,268000,268000,268000,0
|
|
20240318,180600,54199113500,268000,268000,268000,268000,0
|
|
20240318,180500,54199113500,268000,268000,268000,268000,0
|
|
20240318,180400,54199113500,268000,268000,268000,268000,0
|
|
20240318,180300,54199113500,268000,268000,268000,268000,0
|
|
20240318,180200,54199113500,268000,268000,268000,268000,0
|
|
20240318,180100,54199113500,268000,268000,268000,268000,0
|
|
20240318,180000,54199113500,268000,268000,268000,268000,0
|
|
20240318,175900,54199113500,268000,268000,268000,268000,0
|
|
20240318,175800,54199113500,268000,268000,268000,268000,0
|
|
20240318,175700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,175600,54199113500,268000,268000,268000,268000,0
|
|
20240318,175500,54199113500,268000,268000,268000,268000,0
|
|
20240318,175400,54199113500,268000,268000,268000,268000,0
|
|
20240318,175300,54199113500,268000,268000,268000,268000,0
|
|
20240318,175200,54199113500,268000,268000,268000,268000,0
|
|
20240318,175100,54199113500,268000,268000,268000,268000,0
|
|
20240318,175000,54199113500,268000,268000,268000,268000,0
|
|
20240318,174900,54199113500,268000,268000,268000,268000,0
|
|
20240318,174800,54199113500,268000,268000,268000,268000,0
|
|
20240318,174700,54199113500,268000,268000,268000,268000,0
|
|
20240318,174600,54199113500,268000,268000,268000,268000,0
|
|
20240318,174500,54199113500,268000,268000,268000,268000,0
|
|
20240318,174400,54199113500,268000,268000,268000,268000,0
|
|
20240318,174300,54199113500,268000,268000,268000,268000,0
|
|
20240318,174200,54199113500,268000,268000,268000,268000,0
|
|
20240318,174100,54199113500,268000,268000,268000,268000,0
|
|
20240318,174000,54199113500,268000,268000,268000,268000,0
|
|
20240318,173900,54199113500,268000,268000,268000,268000,0
|
|
20240318,173800,54199113500,268000,268000,268000,268000,0
|
|
20240318,173700,54199113500,268000,268000,268000,268000,0
|
|
20240318,173600,54199113500,268000,268000,268000,268000,0
|
|
20240318,173500,54199113500,268000,268000,268000,268000,0
|
|
20240318,173400,54199113500,268000,268000,268000,268000,0
|
|
20240318,173300,54199113500,268000,268000,268000,268000,0
|
|
20240318,173200,54199113500,268000,268000,268000,268000,0
|
|
20240318,173100,54199113500,268000,268000,268000,268000,0
|
|
20240318,173000,54199113500,268000,268000,268000,268000,0
|
|
20240318,172900,54199113500,268000,268000,268000,268000,0
|
|
20240318,172800,54199113500,268000,268000,268000,268000,0
|
|
20240318,172700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,172600,54199113500,268000,268000,268000,268000,0
|
|
20240318,172500,54199113500,268000,268000,268000,268000,0
|
|
20240318,172400,54199113500,268000,268000,268000,268000,0
|
|
20240318,172300,54199113500,268000,268000,268000,268000,0
|
|
20240318,172200,54199113500,268000,268000,268000,268000,0
|
|
20240318,172100,54199113500,268000,268000,268000,268000,0
|
|
20240318,172000,54199113500,268000,268000,268000,268000,0
|
|
20240318,171900,54199113500,268000,268000,268000,268000,0
|
|
20240318,171800,54199113500,268000,268000,268000,268000,0
|
|
20240318,171700,54199113500,268000,268000,268000,268000,0
|
|
20240318,171600,54199113500,268000,268000,268000,268000,0
|
|
20240318,171500,54199113500,268000,268000,268000,268000,0
|
|
20240318,171400,54199113500,268000,268000,268000,268000,0
|
|
20240318,171300,54199113500,268000,268000,268000,268000,0
|
|
20240318,171200,54199113500,268000,268000,268000,268000,0
|
|
20240318,171100,54199113500,268000,268000,268000,268000,0
|
|
20240318,171000,54199113500,268000,268000,268000,268000,0
|
|
20240318,170900,54199113500,268000,268000,268000,268000,0
|
|
20240318,170800,54199113500,268000,268000,268000,268000,0
|
|
20240318,170700,54199113500,268000,268000,268000,268000,0
|
|
20240318,170600,54199113500,268000,268000,268000,268000,0
|
|
20240318,170500,54199113500,268000,268000,268000,268000,0
|
|
20240318,170400,54199113500,268000,268000,268000,268000,0
|
|
20240318,170300,54199113500,268000,268000,268000,268000,0
|
|
20240318,170200,54199113500,268000,268000,268000,268000,0
|
|
20240318,170100,54199113500,268000,268000,268000,268000,0
|
|
20240318,170000,54199113500,268000,268000,268000,268000,0
|
|
20240318,165900,54199113500,268000,268000,268000,268000,0
|
|
20240318,165800,54199113500,268000,268000,268000,268000,0
|
|
20240318,165700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,165600,54199113500,268000,268000,268000,268000,0
|
|
20240318,165500,54199113500,268000,268000,268000,268000,0
|
|
20240318,165400,54199113500,268000,268000,268000,268000,0
|
|
20240318,165300,54199113500,268000,268000,268000,268000,0
|
|
20240318,165200,54199113500,268000,268000,268000,268000,0
|
|
20240318,165100,54199113500,268000,268000,268000,268000,0
|
|
20240318,165000,54199113500,268000,268000,268000,268000,0
|
|
20240318,164900,54199113500,268000,268000,268000,268000,0
|
|
20240318,164800,54199113500,268000,268000,268000,268000,0
|
|
20240318,164700,54199113500,268000,268000,268000,268000,0
|
|
20240318,164600,54199113500,268000,268000,268000,268000,0
|
|
20240318,164500,54199113500,268000,268000,268000,268000,0
|
|
20240318,164400,54199113500,268000,268000,268000,268000,0
|
|
20240318,164300,54199113500,268000,268000,268000,268000,0
|
|
20240318,164200,54199113500,268000,268000,268000,268000,0
|
|
20240318,164100,54199113500,268000,268000,268000,268000,0
|
|
20240318,164000,54199113500,268000,268000,268000,268000,0
|
|
20240318,163900,54199113500,268000,268000,268000,268000,0
|
|
20240318,163800,54199113500,268000,268000,268000,268000,0
|
|
20240318,163700,54199113500,268000,268000,268000,268000,0
|
|
20240318,163600,54199113500,268000,268000,268000,268000,0
|
|
20240318,163500,54199113500,268000,268000,268000,268000,0
|
|
20240318,163400,54199113500,268000,268000,268000,268000,0
|
|
20240318,163300,54199113500,268000,268000,268000,268000,0
|
|
20240318,163200,54199113500,268000,268000,268000,268000,0
|
|
20240318,163100,54199113500,268000,268000,268000,268000,0
|
|
20240318,163000,54199113500,268000,268000,268000,268000,0
|
|
20240318,162900,54199113500,268000,268000,268000,268000,0
|
|
20240318,162800,54199113500,268000,268000,268000,268000,0
|
|
20240318,162700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,162600,54199113500,268000,268000,268000,268000,0
|
|
20240318,162500,54199113500,268000,268000,268000,268000,0
|
|
20240318,162400,54199113500,268000,268000,268000,268000,0
|
|
20240318,162300,54199113500,268000,268000,268000,268000,0
|
|
20240318,162200,54199113500,268000,268000,268000,268000,0
|
|
20240318,162100,54199113500,268000,268000,268000,268000,0
|
|
20240318,162000,54199113500,268000,268000,268000,268000,0
|
|
20240318,161900,54199113500,268000,268000,268000,268000,0
|
|
20240318,161800,54199113500,268000,268000,268000,268000,0
|
|
20240318,161700,54199113500,268000,268000,268000,268000,0
|
|
20240318,161600,54199113500,268000,268000,268000,268000,0
|
|
20240318,161500,54199113500,268000,268000,268000,268000,0
|
|
20240318,161400,54199113500,268000,268000,268000,268000,0
|
|
20240318,161300,54199113500,268000,268000,268000,268000,0
|
|
20240318,161200,54199113500,268000,268000,268000,268000,0
|
|
20240318,161100,54199113500,268000,268000,268000,268000,0
|
|
20240318,161000,54199113500,268000,268000,268000,268000,0
|
|
20240318,160900,54199113500,268000,268000,268000,268000,0
|
|
20240318,160800,54199113500,268000,268000,268000,268000,0
|
|
20240318,160700,54199113500,268000,268000,268000,268000,0
|
|
20240318,160600,54199113500,268000,268000,268000,268000,0
|
|
20240318,160500,54199113500,268000,268000,268000,268000,0
|
|
20240318,160400,54199113500,268000,268000,268000,268000,0
|
|
20240318,160300,54199113500,268000,268000,268000,268000,0
|
|
20240318,160200,54199113500,268000,268000,268000,268000,0
|
|
20240318,160100,54199113500,268000,268000,268000,268000,0
|
|
20240318,160000,54199113500,268000,268000,268000,268000,0
|
|
20240318,155900,54199113500,268000,268000,268000,268000,0
|
|
20240318,155800,54199113500,268000,268000,268000,268000,0
|
|
20240318,155700,54199113500,268000,268000,268000,268000,14736
|
|
20240318,155600,54199113500,268000,268000,268000,268000,0
|
|
20240318,155500,54199113500,268000,268000,268000,268000,0
|
|
20240318,155400,54199113500,268000,268000,268000,268000,0
|
|
20240318,155300,54199113500,268000,268000,268000,268000,0
|
|
20240318,155200,54199113500,268000,268000,268000,268000,0
|
|
20240318,155100,54199113500,268000,268000,268000,268000,0
|
|
20240318,155000,54199113500,268000,268000,268000,268000,0
|
|
20240318,154900,54199113500,268000,268000,268000,268000,0
|
|
20240318,154800,54199113500,268000,268000,268000,268000,0
|
|
20240318,154700,54199113500,268000,268000,268000,268000,0
|
|
20240318,154600,54199113500,268000,268000,268000,268000,0
|
|
20240318,154500,54199113500,268000,268000,268000,268000,0
|
|
20240318,154400,54199113500,268000,268000,268000,268000,0
|
|
20240318,154300,54199113500,268000,268000,268000,268000,0
|
|
20240318,154200,54199113500,268000,268000,268000,268000,0
|
|
20240318,154100,54199113500,268000,268000,268000,268000,0
|
|
20240318,154000,54199113500,268000,268000,268000,268000,0
|
|
20240318,153900,54199113500,268000,268000,268000,268000,0
|
|
20240318,153800,54199113500,268000,268000,268000,268000,0
|
|
20240318,153700,54199113500,268000,268000,268000,268000,0
|
|
20240318,153600,54199113500,268000,268000,268000,268000,0
|
|
20240318,153500,54199113500,268000,268000,268000,268000,0
|
|
20240318,153400,54199113500,268000,268000,268000,268000,0
|
|
20240318,153300,54199113500,268000,268000,268000,268000,0
|
|
20240318,153200,54199113500,268000,268000,268000,268000,0
|
|
20240318,153100,54199113500,268000,268000,268000,268000,0
|
|
20240318,153000,54199113500,268000,268000,268000,268000,14736
|
|
20240318,152900,50249865500,268000,268000,268000,268000,0
|
|
20240318,152800,50249865500,268000,268000,268000,268000,0
|
|
20240318,152700,50249865500,268000,268000,268000,268000,0
|
|
20240318,152600,50249865500,268000,268000,268000,268000,0
|
|
20240318,152500,50249865500,268000,268000,268000,268000,0
|
|
20240318,152400,50249865500,268000,268000,268000,268000,0
|
|
20240318,152300,50249865500,268000,268000,268000,268000,0
|
|
20240318,152200,50249865500,268000,268000,268000,268000,0
|
|
20240318,152100,50249865500,268000,268000,268000,268000,0
|
|
20240318,152000,50249865500,268000,268000,268000,268000,0
|
|
20240318,151900,50249865500,268000,267500,268000,267000,593
|
|
20240318,151800,50091148000,267500,267000,267500,267000,314
|
|
20240318,151700,50007193000,267500,267000,267500,267000,331
|
|
20240318,151600,49918695000,267500,267500,267500,267000,1057
|
|
20240318,151500,49636424500,267000,267000,267500,267000,211
|
|
20240318,151400,49580052500,267000,267000,267500,267000,145
|
|
20240318,151300,49541313500,267000,267000,267500,267000,219
|
|
20240318,151200,49482813500,267000,267000,267500,267000,240
|
|
20240318,151100,49418717500,267000,267000,267500,267000,142
|
|
20240318,151000,49380788500,267000,267500,268000,267000,625
|
|
20240318,150900,49213605500,267500,267500,268000,267500,426
|
|
20240318,150800,49099644500,267500,267500,268000,267500,176
|
|
20240318,150700,49052561500,267500,267500,268000,267500,225
|
|
20240318,150600,48992369000,267500,267500,268000,267500,105
|
|
20240318,150500,48964276500,267500,267500,268000,267500,151
|
|
20240318,150400,48923880000,267500,267500,268000,267500,113
|
|
20240318,150300,48893636500,267500,268000,268500,267500,560
|
|
20240318,150200,48743540000,268000,268000,268500,268000,121
|
|
20240318,150100,48711095000,268500,268000,268500,268000,173
|
|
20240318,150000,48664713000,268000,268500,268500,268000,144
|
|
20240318,145900,48626092500,268000,268500,268500,268000,326
|
|
20240318,145800,48538633000,268000,268000,268500,268000,303
|
|
20240318,145700,48457332500,268000,267500,268500,267500,182
|
|
20240318,145600,48408556500,267500,268000,268500,267500,905
|
|
20240318,145500,48165829000,268000,267000,268500,267000,3082
|
|
20240318,145400,47340251000,267500,267000,267500,267000,670
|
|
20240318,145300,47161079000,267000,267000,267500,267000,367
|
|
20240318,145200,47063006000,267000,267000,267500,267000,319
|
|
20240318,145100,46977725500,267500,267000,267500,267000,425
|
|
20240318,145000,46864191000,267500,267000,267500,267000,441
|
|
20240318,144900,46746394500,267000,267000,267500,267000,226
|
|
20240318,144800,46686019500,267000,267000,267500,267000,303
|
|
20240318,144700,46605116500,267500,267000,267500,267000,155
|
|
20240318,144600,46563717500,267000,267000,267500,267000,209
|
|
20240318,144500,46507904500,267500,267000,267500,267000,342
|
|
20240318,144400,46416552000,267500,267000,267500,267000,280
|
|
20240318,144300,46341789000,267000,267500,267500,267000,321
|
|
20240318,144200,46256052500,267000,267500,267500,267000,292
|
|
20240318,144100,46178080500,267500,267000,267500,267000,212
|
|
20240318,144000,46121459500,267000,267000,267500,267000,165
|
|
20240318,143900,46077387000,267000,267500,267500,267000,486
|
|
20240318,143800,45947620500,267000,267000,267500,267000,194
|
|
20240318,143700,45895803000,267000,267000,267500,267000,146
|
|
20240318,143600,45856806000,267000,267000,267500,267000,127
|
|
20240318,143500,45822887000,267000,267000,267500,267000,222
|
|
20240318,143400,45763605000,267000,267000,267500,267000,120
|
|
20240318,143300,45731553000,267000,267000,267500,267000,239
|
|
20240318,143200,45667713000,267000,267000,267500,267000,133
|
|
20240318,143100,45632184500,267000,267000,267500,267000,213
|
|
20240318,143000,45575303000,267500,267000,267500,267000,188
|
|
20240318,142900,45525093000,267000,267000,267500,267000,133
|
|
20240318,142800,45489575500,267500,267000,267500,267000,154
|
|
20240318,142700,45448439000,267000,267500,267500,267000,310
|
|
20240318,142600,45365615500,267500,268000,268000,267500,172
|
|
20240318,142500,45319596000,267500,267500,268000,267000,163
|
|
20240318,142400,45275987500,267500,268000,268000,267500,259
|
|
20240318,142300,45206700500,268000,267000,268000,267000,317
|
|
20240318,142200,45121988000,267500,267500,267500,267000,168
|
|
20240318,142100,45077121000,267500,267000,267500,267000,269
|
|
20240318,142000,45005189000,267500,267000,268000,267000,707
|
|
20240318,141900,44816111000,267000,268000,268000,267000,1030
|
|
20240318,141800,44540542500,267500,267500,268000,267500,121
|
|
20240318,141700,44508168500,267500,268000,268000,267500,138
|
|
20240318,141600,44471218500,268000,267500,268000,267500,133
|
|
20240318,141500,44435626500,268000,267500,268000,267500,139
|
|
20240318,141400,44398438500,267500,268000,268000,267500,102
|
|
20240318,141300,44371143000,267500,267500,268000,267500,159
|
|
20240318,141200,44328596000,267500,267500,268000,267500,238
|
|
20240318,141100,44264923000,267500,267500,268000,267500,157
|
|
20240318,141000,44222917500,267500,267500,268000,267500,213
|
|
20240318,140900,44165918000,267500,267500,268000,267500,769
|
|
20240318,140800,43960175000,267500,267500,268000,267500,92
|
|
20240318,140700,43935550500,267500,267500,268000,267500,219
|
|
20240318,140600,43876937000,267500,267500,268000,267500,133
|
|
20240318,140500,43841324000,267500,268000,268000,267500,208
|
|
20240318,140400,43785649500,268000,267500,268000,267500,167
|
|
20240318,140300,43740923000,268000,267500,268000,267500,173
|
|
20240318,140200,43694612000,268000,267500,268000,267500,100
|
|
20240318,140100,43667826000,268000,268000,268000,267500,197
|
|
20240318,140000,43615079000,267500,267500,268000,267500,91
|
|
20240318,135900,43590701500,267500,268000,268000,267500,478
|
|
20240318,135800,43462796500,267500,267500,268000,267500,55
|
|
20240318,135700,43448067000,267500,268000,268000,267500,169
|
|
20240318,135600,43402822500,268000,267500,268000,267500,121
|
|
20240318,135500,43370412000,268000,268000,268000,267500,183
|
|
20240318,135400,43321412500,267500,267500,268000,267500,92
|
|
20240318,135300,43296775500,267500,267500,268000,267500,326
|
|
20240318,135200,43209535000,267500,268000,268000,267500,136
|
|
20240318,135100,43173115500,267500,268000,268500,267500,283
|
|
20240318,135000,43097351500,268000,268000,268500,268000,500
|
|
20240318,134900,42963315500,268000,268500,268500,268000,160
|
|
20240318,134800,42920392000,268000,268500,268500,268000,144
|
|
20240318,134700,42881759500,268000,268000,268500,268000,504
|
|
20240318,134600,42746513000,268500,267500,268500,267500,307
|
|
20240318,134500,42664205000,268000,268000,268000,267500,290
|
|
20240318,134400,42586513500,267500,267500,268000,267500,179
|
|
20240318,134300,42538580000,267500,267500,268000,267500,128
|
|
20240318,134200,42504291500,268000,267500,268000,267500,154
|
|
20240318,134100,42463049500,267500,268000,268000,267500,202
|
|
20240318,134000,42408954500,268000,267500,268000,267500,242
|
|
20240318,133900,42344130500,268000,268000,268000,267500,108
|
|
20240318,133800,42315200000,267500,268000,268000,267500,147
|
|
20240318,133700,42275842000,267500,267500,268000,267500,74
|
|
20240318,133600,42256030000,268000,268000,268000,267500,139
|
|
20240318,133500,42218809500,268000,267500,268000,267500,159
|
|
20240318,133400,42176230500,268000,268000,268000,267500,237
|
|
20240318,133300,42112732000,268000,268000,268000,267500,910
|
|
20240318,133200,41868965500,268000,267500,268000,267500,68
|
|
20240318,133100,41850757500,267500,268000,268000,267500,166
|
|
20240318,133000,41806341500,267500,267500,268000,267500,70
|
|
20240318,132900,41787600000,267500,267500,268000,267500,129
|
|
20240318,132800,41753086000,267500,267500,268000,267500,98
|
|
20240318,132700,41726850000,267500,267500,268000,267500,127
|
|
20240318,132600,41692871500,267500,267500,268000,267500,61
|
|
20240318,132500,41676544500,268000,267000,268000,267000,457
|
|
20240318,132400,41554303500,267500,267500,267500,267000,81
|
|
20240318,132300,41532656500,267000,267000,267500,267000,118
|
|
20240318,132200,41501128500,267000,267000,267000,266500,121
|
|
20240318,132100,41468823500,267000,266500,267000,266500,263
|
|
20240318,132000,41398680000,266500,266500,267000,266500,514
|
|
20240318,131900,41261682500,267000,267000,267000,266500,170
|
|
20240318,131800,41216343500,267000,267000,267500,266500,674
|
|
20240318,131700,41036686000,266500,267000,267500,266500,207
|
|
20240318,131600,40981409500,267000,267500,267500,266500,808
|
|
20240318,131500,40765771000,267000,267500,268000,267000,1803
|
|
20240318,131400,40283729500,267500,268000,268500,267500,1267
|
|
20240318,131300,39944264000,268500,268000,268500,268000,133
|
|
20240318,131200,39908600500,268500,268500,269000,268000,1131
|
|
20240318,131100,39604916500,268500,268500,269000,268500,206
|
|
20240318,131000,39549570500,268500,269000,269000,268500,233
|
|
20240318,130900,39486945500,269000,268500,269000,268500,195
|
|
20240318,130800,39434577000,268500,269000,269000,268500,111
|
|
20240318,130700,39404759500,269000,269000,269000,268500,273
|
|
20240318,130600,39331386000,268500,269000,269000,268500,87
|
|
20240318,130500,39308019500,268500,268500,269000,268500,192
|
|
20240318,130400,39256449500,269000,268500,269000,268500,114
|
|
20240318,130300,39225824500,268500,268500,269000,268500,87
|
|
20240318,130200,39202458000,269000,268500,269000,268500,136
|
|
20240318,130100,39165924000,268500,269000,269000,268500,141
|
|
20240318,130000,39128047000,269000,268500,269000,268000,288
|
|
20240318,125900,39050662500,268500,268000,268500,268000,171
|
|
20240318,125800,39004809000,268000,268500,269000,268000,734
|
|
20240318,125700,38807786000,269000,268500,269000,268500,177
|
|
20240318,125600,38760229500,268500,268500,269000,268500,153
|
|
20240318,125500,38719112500,268500,269500,269500,268500,884
|
|
20240318,125400,38481625500,269500,269000,269500,268500,234
|
|
20240318,125300,38418707000,269000,269000,269500,268500,151
|
|
20240318,125200,38378115000,269000,269000,269000,268500,176
|
|
20240318,125100,38330787500,269000,269000,269500,268500,1437
|
|
20240318,125000,37944161000,269500,269500,269500,269000,139
|
|
20240318,124900,37906737000,269500,269000,269500,269000,257
|
|
20240318,124800,37837528000,269500,269000,269500,269000,139
|
|
20240318,124700,37800092000,269500,269000,269500,269000,159
|
|
20240318,124600,37757285000,269000,269500,269500,269000,178
|
|
20240318,124500,37709357500,269000,269500,269500,269000,139
|
|
20240318,124400,37671943500,269000,269000,269500,269000,251
|
|
20240318,124300,37604370500,269500,269500,269500,269000,316
|
|
20240318,124200,37519308000,269000,269500,269500,269000,150
|
|
20240318,124100,37478912000,269500,269000,269500,269000,593
|
|
20240318,124000,37319344500,269000,269500,269500,269000,240
|
|
20240318,123900,37254736000,269500,269000,269500,269000,419
|
|
20240318,123800,37141978500,269000,269000,269500,269000,225
|
|
20240318,123700,37081402500,269000,269000,269500,269000,186
|
|
20240318,123600,37031317500,269500,269500,269500,269000,169
|
|
20240318,123500,36985814500,269000,269000,269500,269000,103
|
|
20240318,123400,36958098500,269500,269500,269500,269000,281
|
|
20240318,123300,36882400500,269500,269500,269500,269000,177
|
|
20240318,123200,36834736500,269000,269500,269500,269000,2167
|
|
20240318,123100,36250776500,270000,270000,270000,269500,1401
|
|
20240318,123000,35873170000,269500,270000,270000,269500,203
|
|
20240318,122900,35818419000,269500,269500,270000,269500,291
|
|
20240318,122800,35739960000,269500,269500,270000,269500,315
|
|
20240318,122700,35655027500,269500,270000,270000,269500,951
|
|
20240318,122600,35398680500,269500,269500,270000,269500,169
|
|
20240318,122500,35353099500,269500,270000,270000,269500,306
|
|
20240318,122400,35270621000,269500,269500,270000,269500,366
|
|
20240318,122300,35171950000,269500,269500,270000,269500,329
|
|
20240318,122200,35083228500,269500,269500,270000,269500,1721
|
|
20240318,122100,34619197000,270000,270000,270000,269500,369
|
|
20240318,122000,34519640000,269500,270000,270000,269500,266
|
|
20240318,121900,34447854500,270000,270000,270000,269500,314
|
|
20240318,121800,34363152500,269500,269500,270000,269500,268
|
|
20240318,121700,34290854500,269500,269500,270000,269500,330
|
|
20240318,121600,34201851500,270000,270000,270000,269500,468
|
|
20240318,121500,34075542500,270000,270000,270000,269500,385
|
|
20240318,121400,33971658000,269500,269500,270000,269500,175
|
|
20240318,121300,33924457500,270000,269500,270000,269500,286
|
|
20240318,121200,33847296500,269500,269500,270000,269500,252
|
|
20240318,121100,33779312000,270000,269500,270000,269500,207
|
|
20240318,121000,33723466500,269500,269500,270000,269500,394
|
|
20240318,120900,33617193000,270000,270000,270000,269500,370
|
|
20240318,120800,33517361500,270000,270000,270000,269500,498
|
|
20240318,120700,33382948000,270000,269500,270000,269500,440
|
|
20240318,120600,33264273500,270000,270000,270000,269500,332
|
|
20240318,120500,33174682000,270000,269500,270000,269500,669
|
|
20240318,120400,32994141500,269500,270000,270000,269500,695
|
|
20240318,120300,32806724500,269500,269000,270000,269000,2358
|
|
20240318,120200,32171017000,269500,269000,269500,269000,461
|
|
20240318,120100,32046857500,269500,269500,269500,269000,339
|
|
20240318,120000,31955510000,269500,269500,269500,269000,203
|
|
20240318,115900,31900857500,269500,269500,269500,269000,314
|
|
20240318,115800,31816259500,269500,269000,269500,269000,241
|
|
20240318,115700,31751385500,269000,269500,269500,269000,233
|
|
20240318,115600,31688628000,269500,269000,269500,269000,203
|
|
20240318,115500,31633981500,269500,269000,269500,269000,213
|
|
20240318,115400,31576604500,269000,269500,269500,269000,365
|
|
20240318,115300,31478315500,269500,269000,269500,269000,298
|
|
20240318,115200,31398031000,269500,269500,269500,269000,728
|
|
20240318,115100,31202091000,269500,269000,269500,269000,262
|
|
20240318,115000,31131526000,269000,269500,269500,269000,320
|
|
20240318,114900,31045339000,269500,269000,269500,269000,195
|
|
20240318,114800,30992829000,269000,269000,269500,269000,206
|
|
20240318,114700,30937363000,269500,269000,269500,269000,276
|
|
20240318,114600,30863053500,269000,269500,269500,269000,217
|
|
20240318,114500,30804609500,269000,269000,269500,269000,205
|
|
20240318,114400,30749422500,269000,269500,269500,269000,81
|
|
20240318,114300,30727601500,269500,269000,269500,269000,237
|
|
20240318,114200,30663767500,269000,269500,269500,269000,125
|
|
20240318,114100,30630096000,269500,269500,269500,269000,192
|
|
20240318,114000,30578394500,269500,269000,269500,269000,169
|
|
20240318,113900,30532858500,269500,269500,269500,269000,811
|
|
20240318,113800,30314505500,269000,269000,269500,269000,162
|
|
20240318,113700,30270854000,269500,269500,269500,269000,281
|
|
20240318,113600,30195163000,269500,269000,269500,269000,245
|
|
20240318,113500,30129168000,269500,269500,269500,269000,305
|
|
20240318,113400,30047024000,269000,269500,269500,269000,222
|
|
20240318,113300,29987204500,269500,269500,269500,269000,278
|
|
20240318,113200,29912334000,269000,269500,269500,269000,230
|
|
20240318,113100,29850410000,269500,269500,269500,269000,142
|
|
20240318,113000,29812178500,269500,269000,269500,269000,77
|
|
20240318,112900,29791434500,269000,269500,269500,269000,130
|
|
20240318,112800,29756436000,269500,269000,269500,269000,555
|
|
20240318,112700,29606898000,269500,268500,269500,268500,1022
|
|
20240318,112600,29331886500,269000,268500,269000,268500,3835
|
|
20240318,112500,28301973500,268500,268500,269000,268500,170
|
|
20240318,112400,28256287000,268500,268500,269000,268500,142
|
|
20240318,112300,28218119500,269000,269000,269000,268500,314
|
|
20240318,112200,28133667000,269000,268500,269000,268500,127
|
|
20240318,112100,28099524500,268500,269000,269000,268500,207
|
|
20240318,112000,28043897500,269000,269000,269000,268500,198
|
|
20240318,111900,27990639500,269000,269000,269000,268500,83
|
|
20240318,111800,27968330000,269000,269000,269000,268500,103
|
|
20240318,111700,27940652500,269000,269000,269000,268500,322
|
|
20240318,111600,27854182500,269000,268500,269000,268500,83
|
|
20240318,111500,27831863500,268500,268500,269000,268500,91
|
|
20240318,111400,27807404000,269000,268500,269000,268500,104
|
|
20240318,111300,27779438500,269000,268500,269000,268500,135
|
|
20240318,111200,27743138000,268500,269500,269500,268500,2310
|
|
20240318,111100,27121635500,269500,268500,269500,268500,903
|
|
20240318,111000,26878779500,268500,268500,269000,268500,454
|
|
20240318,110900,26756777500,269000,269000,269500,268500,2330
|
|
20240318,110800,26130158500,269500,269000,269500,269000,376
|
|
20240318,110700,26028850500,269000,269500,269500,269000,175
|
|
20240318,110600,25981721500,269500,269500,269500,269000,144
|
|
20240318,110500,25942939000,269500,269500,269500,269000,441
|
|
20240318,110400,25824245000,269000,269000,269500,269000,150
|
|
20240318,110300,25783845000,269500,269500,269500,269000,137
|
|
20240318,110200,25746942000,269000,269500,269500,269000,133
|
|
20240318,110100,25711105000,269500,269000,269500,269000,167
|
|
20240318,110000,25666162500,269000,269000,269500,269000,168
|
|
20240318,105900,25620909000,269000,269000,269500,269000,208
|
|
20240318,105800,25564900000,269000,269000,269500,269000,152
|
|
20240318,105700,25523958000,269000,269000,269500,269000,190
|
|
20240318,105600,25472805000,269000,269000,269500,269000,124
|
|
20240318,105500,25439406500,269500,269500,269500,269000,233
|
|
20240318,105400,25376632500,269500,269500,269500,269000,87
|
|
20240318,105300,25353205000,269500,269500,269500,269000,106
|
|
20240318,105200,25324650000,269500,269500,269500,269000,211
|
|
20240318,105100,25267838500,269500,269500,269500,269000,223
|
|
20240318,105000,25207804500,269000,269000,269500,269000,133
|
|
20240318,104900,25171992500,269000,269000,269500,269000,194
|
|
20240318,104800,25119728000,269500,269000,269500,269000,164
|
|
20240318,104700,25075550000,269000,269500,270000,269000,4212
|
|
20240318,104600,23940086000,269500,269500,270000,269500,133
|
|
20240318,104500,23904207000,269500,269500,270000,269500,414
|
|
20240318,104400,23792497500,270000,270000,270000,269500,135
|
|
20240318,104300,23756066500,269500,270000,270000,269500,265
|
|
20240318,104200,23684573500,269500,269500,270000,269500,319
|
|
20240318,104100,23598581500,269500,270000,270000,269500,357
|
|
20240318,104000,23502218500,270000,270000,270000,269500,503
|
|
20240318,103900,23366413000,270000,270000,270000,269500,748
|
|
20240318,103800,23164466500,270000,270000,270000,269500,345
|
|
20240318,103700,23071336000,269500,270000,270000,269500,765
|
|
20240318,103600,22864912500,269500,270000,270000,269500,1099
|
|
20240318,103500,22568214000,269500,269500,270000,269500,295
|
|
20240318,103400,22488575500,270000,269000,270000,269000,636
|
|
20240318,103300,22317057500,269500,269500,269500,269000,615
|
|
20240318,103200,22151365500,269500,269000,269500,269000,771
|
|
20240318,103100,21943594500,269500,269500,269500,269000,273
|
|
20240318,103000,21870051000,269500,269000,269500,269000,500
|
|
20240318,102900,21735330500,269500,269000,269500,269000,392
|
|
20240318,102800,21629709000,269500,269500,269500,269000,232
|
|
20240318,102700,21567212500,269000,269000,269500,269000,203
|
|
20240318,102600,21512527000,269500,269000,269500,269000,328
|
|
20240318,102500,21424184000,269500,269000,269500,269000,206
|
|
20240318,102400,21368724500,269500,269000,269500,269000,315
|
|
20240318,102300,21283976000,269000,269000,269500,269000,203
|
|
20240318,102200,21229291000,269500,269000,269500,269000,513
|
|
20240318,102100,21091094000,269500,269000,269500,269000,758
|
|
20240318,102000,20886859500,269000,269000,269500,269000,770
|
|
20240318,101900,20679638000,269000,269500,269500,269000,93
|
|
20240318,101800,20654591500,269000,269000,269500,269000,228
|
|
20240318,101700,20593166000,269000,269000,269500,269000,499
|
|
20240318,101600,20458929000,269500,269000,269500,268500,563
|
|
20240318,101500,20307461500,269000,269000,269500,268500,501
|
|
20240318,101400,20172668000,268500,269000,269500,268500,1569
|
|
20240318,101300,19750590000,269500,269000,269500,268500,722
|
|
20240318,101200,19556390000,268500,269000,269000,268500,615
|
|
20240318,101100,19391144500,268500,269000,269000,268500,247
|
|
20240318,101000,19324754500,268500,269000,269000,268500,452
|
|
20240318,100900,19203365500,269000,269000,269000,268500,256
|
|
20240318,100800,19134583000,269000,269500,269500,268500,421
|
|
20240318,100700,19021423000,269500,269500,269500,268500,517
|
|
20240318,100600,18882237500,269000,269500,269500,269000,150
|
|
20240318,100500,18841873500,269000,269000,269500,268500,430
|
|
20240318,100400,18726184000,269000,269000,269500,268500,269
|
|
20240318,100300,18653778500,269000,269000,269500,269000,382
|
|
20240318,100200,18551015500,269000,269000,269500,269000,2060
|
|
20240318,100100,17996769500,269500,268000,269500,268000,4507
|
|
20240318,100000,16783797000,268500,268000,268500,268000,141
|
|
20240318,095900,16745957000,268000,268500,268500,267500,2639
|
|
20240318,095800,16038498000,268500,268500,269000,268000,2508
|
|
20240318,095700,15365605500,269000,269000,269000,268500,162
|
|
20240318,095600,15322054500,269000,268500,269000,268500,320
|
|
20240318,095500,15236101500,269000,268500,269000,268500,199
|
|
20240318,095400,15182627000,269000,268500,269000,268500,336
|
|
20240318,095300,15092366000,268500,269000,269000,268500,1276
|
|
20240318,095200,14749568000,268500,268500,269000,268500,106
|
|
20240318,095100,14721074000,269000,269000,269000,268500,235
|
|
20240318,095000,14657907000,268500,268500,269000,268500,353
|
|
20240318,094900,14563007000,269000,268500,269000,268500,211
|
|
20240318,094800,14506277500,269000,268000,269000,268000,1241
|
|
20240318,094700,14172980500,268500,268000,268500,268000,277
|
|
20240318,094600,14098625500,268500,268000,268500,268000,188
|
|
20240318,094500,14048182500,268500,268500,268500,268000,384
|
|
20240318,094400,13945166000,268000,267000,268000,267000,1020
|
|
20240318,094300,13672137000,267500,267000,267500,267000,444
|
|
20240318,094200,13553451500,267500,267500,268000,267000,930
|
|
20240318,094100,13304604000,268000,268000,268000,267500,131
|
|
20240318,094000,13269550500,268000,268000,268500,267500,1527
|
|
20240318,093900,12860480000,268500,268500,268500,268000,278
|
|
20240318,093800,12785922500,268000,268500,269000,268000,294
|
|
20240318,093700,12707042500,268000,268000,268500,268000,68
|
|
20240318,093600,12688798500,268000,268000,268500,268000,430
|
|
20240318,093500,12573365000,268000,268000,268500,268000,318
|
|
20240318,093400,12487995500,268000,268500,268500,268000,138
|
|
20240318,093300,12450962500,268000,267500,269000,267500,611
|
|
20240318,093200,12286801500,267500,268000,268500,267500,965
|
|
20240318,093100,12028102000,268000,268000,268500,267500,356
|
|
20240318,093000,11932579500,267500,268000,268500,267500,795
|
|
20240318,092900,11719462000,267500,269000,269000,267500,1445
|
|
20240318,092800,11331701500,268500,268000,269000,268000,504
|
|
20240318,092700,11196389500,268000,268500,268500,267500,384
|
|
20240318,092600,11093341500,268000,268500,269000,268000,2330
|
|
20240318,092500,10467283000,269000,268000,269000,267500,2719
|
|
20240318,092400,9737551000,268000,268000,268000,267500,589
|
|
20240318,092300,9579790500,268000,267000,268000,267000,3392
|
|
20240318,092200,8671356500,267000,267000,267500,267000,299
|
|
20240318,092100,8591485500,267500,267500,267500,267000,427
|
|
20240318,092000,8477298500,267500,267000,267500,267000,242
|
|
20240318,091900,8412585000,267000,266500,267500,266500,2531
|
|
20240318,091800,7736662000,266500,267000,267000,266500,416
|
|
20240318,091700,7625731500,267000,267000,267000,266500,644
|
|
20240318,091600,7454008500,266500,267000,267000,266500,855
|
|
20240318,091500,7225829000,266500,267000,267000,266500,601
|
|
20240318,091400,7065493000,266500,267000,267000,266500,917
|
|
20240318,091300,6820897500,267000,267000,267500,266500,239
|
|
20240318,091200,6757080500,267500,267000,267500,266500,1293
|
|
20240318,091100,6411838500,267500,267000,267500,266500,885
|
|
20240318,091000,6175441000,267000,266500,267000,266000,961
|
|
20240318,090900,5919163000,266500,267000,267000,266000,1155
|
|
20240318,090800,5611393500,267000,266000,267500,266000,1734
|
|
20240318,090700,5148640500,266500,266500,267000,265500,2261
|
|
20240318,090600,4547019500,267000,268000,268000,266500,1659
|
|
20240318,090500,4103492000,267500,267500,269000,267500,3884
|
|
20240318,090400,3061478000,268000,268500,268500,267500,1053
|
|
20240318,090300,2779104500,268000,267500,268500,267500,1167
|
|
20240318,090200,2466369000,267500,267500,268000,267500,1033
|
|
20240318,090100,2189859000,267500,268500,269000,267500,1338
|
|
20240318,090000,1830748000,269000,269500,270000,268000,6592
|