600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,185600,9961328500,44400,44400,44400,44400,0
|
|
20240318,185500,9961328500,44400,44400,44400,44400,0
|
|
20240318,185400,9961328500,44400,44400,44400,44400,0
|
|
20240318,185300,9961328500,44400,44400,44400,44400,0
|
|
20240318,185200,9961328500,44400,44400,44400,44400,0
|
|
20240318,185100,9961328500,44400,44400,44400,44400,0
|
|
20240318,185000,9961328500,44400,44400,44400,44400,0
|
|
20240318,184900,9961328500,44400,44400,44400,44400,0
|
|
20240318,184800,9961328500,44400,44400,44400,44400,0
|
|
20240318,184700,9961328500,44400,44400,44400,44400,0
|
|
20240318,184600,9961328500,44400,44400,44400,44400,0
|
|
20240318,184500,9961328500,44400,44400,44400,44400,0
|
|
20240318,184400,9961328500,44400,44400,44400,44400,0
|
|
20240318,184300,9961328500,44400,44400,44400,44400,0
|
|
20240318,184200,9961328500,44400,44400,44400,44400,0
|
|
20240318,184100,9961328500,44400,44400,44400,44400,0
|
|
20240318,184000,9961328500,44400,44400,44400,44400,0
|
|
20240318,183900,9961328500,44400,44400,44400,44400,0
|
|
20240318,183800,9961328500,44400,44400,44400,44400,0
|
|
20240318,183700,9961328500,44400,44400,44400,44400,0
|
|
20240318,183600,9961328500,44400,44400,44400,44400,0
|
|
20240318,183500,9961328500,44400,44400,44400,44400,0
|
|
20240318,183400,9961328500,44400,44400,44400,44400,0
|
|
20240318,183300,9961328500,44400,44400,44400,44400,0
|
|
20240318,183200,9961328500,44400,44400,44400,44400,0
|
|
20240318,183100,9961328500,44400,44400,44400,44400,0
|
|
20240318,183000,9961328500,44400,44400,44400,44400,0
|
|
20240318,182900,9961328500,44400,44400,44400,44400,0
|
|
20240318,182800,9961328500,44400,44400,44400,44400,0
|
|
20240318,182700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,182600,9961328500,44400,44400,44400,44400,0
|
|
20240318,182500,9961328500,44400,44400,44400,44400,0
|
|
20240318,182400,9961328500,44400,44400,44400,44400,0
|
|
20240318,182300,9961328500,44400,44400,44400,44400,0
|
|
20240318,182200,9961328500,44400,44400,44400,44400,0
|
|
20240318,182100,9961328500,44400,44400,44400,44400,0
|
|
20240318,182000,9961328500,44400,44400,44400,44400,0
|
|
20240318,181900,9961328500,44400,44400,44400,44400,0
|
|
20240318,181800,9961328500,44400,44400,44400,44400,0
|
|
20240318,181700,9961328500,44400,44400,44400,44400,0
|
|
20240318,181600,9961328500,44400,44400,44400,44400,0
|
|
20240318,181500,9961328500,44400,44400,44400,44400,0
|
|
20240318,181400,9961328500,44400,44400,44400,44400,0
|
|
20240318,181300,9961328500,44400,44400,44400,44400,0
|
|
20240318,181200,9961328500,44400,44400,44400,44400,0
|
|
20240318,181100,9961328500,44400,44400,44400,44400,0
|
|
20240318,181000,9961328500,44400,44400,44400,44400,0
|
|
20240318,180900,9961328500,44400,44400,44400,44400,0
|
|
20240318,180800,9961328500,44400,44400,44400,44400,0
|
|
20240318,180700,9961328500,44400,44400,44400,44400,0
|
|
20240318,180600,9961328500,44400,44400,44400,44400,0
|
|
20240318,180500,9961328500,44400,44400,44400,44400,0
|
|
20240318,180400,9961328500,44400,44400,44400,44400,0
|
|
20240318,180300,9961328500,44400,44400,44400,44400,0
|
|
20240318,180200,9961328500,44400,44400,44400,44400,0
|
|
20240318,180100,9961328500,44400,44400,44400,44400,0
|
|
20240318,180000,9961328500,44400,44400,44400,44400,0
|
|
20240318,175900,9961328500,44400,44400,44400,44400,0
|
|
20240318,175800,9961328500,44400,44400,44400,44400,0
|
|
20240318,175700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,175600,9961328500,44400,44400,44400,44400,0
|
|
20240318,175500,9961328500,44400,44400,44400,44400,0
|
|
20240318,175400,9961328500,44400,44400,44400,44400,0
|
|
20240318,175300,9961328500,44400,44400,44400,44400,0
|
|
20240318,175200,9961328500,44400,44400,44400,44400,0
|
|
20240318,175100,9961328500,44400,44400,44400,44400,0
|
|
20240318,175000,9961328500,44400,44400,44400,44400,0
|
|
20240318,174900,9961328500,44400,44400,44400,44400,0
|
|
20240318,174800,9961328500,44400,44400,44400,44400,0
|
|
20240318,174700,9961328500,44400,44400,44400,44400,0
|
|
20240318,174600,9961328500,44400,44400,44400,44400,0
|
|
20240318,174500,9961328500,44400,44400,44400,44400,0
|
|
20240318,174400,9961328500,44400,44400,44400,44400,0
|
|
20240318,174300,9961328500,44400,44400,44400,44400,0
|
|
20240318,174200,9961328500,44400,44400,44400,44400,0
|
|
20240318,174100,9961328500,44400,44400,44400,44400,0
|
|
20240318,174000,9961328500,44400,44400,44400,44400,0
|
|
20240318,173900,9961328500,44400,44400,44400,44400,0
|
|
20240318,173800,9961328500,44400,44400,44400,44400,0
|
|
20240318,173700,9961328500,44400,44400,44400,44400,0
|
|
20240318,173600,9961328500,44400,44400,44400,44400,0
|
|
20240318,173500,9961328500,44400,44400,44400,44400,0
|
|
20240318,173400,9961328500,44400,44400,44400,44400,0
|
|
20240318,173300,9961328500,44400,44400,44400,44400,0
|
|
20240318,173200,9961328500,44400,44400,44400,44400,0
|
|
20240318,173100,9961328500,44400,44400,44400,44400,0
|
|
20240318,173000,9961328500,44400,44400,44400,44400,0
|
|
20240318,172900,9961328500,44400,44400,44400,44400,0
|
|
20240318,172800,9961328500,44400,44400,44400,44400,0
|
|
20240318,172700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,172600,9961328500,44400,44400,44400,44400,0
|
|
20240318,172500,9961328500,44400,44400,44400,44400,0
|
|
20240318,172400,9961328500,44400,44400,44400,44400,0
|
|
20240318,172300,9961328500,44400,44400,44400,44400,0
|
|
20240318,172200,9961328500,44400,44400,44400,44400,0
|
|
20240318,172100,9961328500,44400,44400,44400,44400,0
|
|
20240318,172000,9961328500,44400,44400,44400,44400,0
|
|
20240318,171900,9961328500,44400,44400,44400,44400,0
|
|
20240318,171800,9961328500,44400,44400,44400,44400,0
|
|
20240318,171700,9961328500,44400,44400,44400,44400,0
|
|
20240318,171600,9961328500,44400,44400,44400,44400,0
|
|
20240318,171500,9961328500,44400,44400,44400,44400,0
|
|
20240318,171400,9961328500,44400,44400,44400,44400,0
|
|
20240318,171300,9961328500,44400,44400,44400,44400,0
|
|
20240318,171200,9961328500,44400,44400,44400,44400,0
|
|
20240318,171100,9961328500,44400,44400,44400,44400,0
|
|
20240318,171000,9961328500,44400,44400,44400,44400,0
|
|
20240318,170900,9961328500,44400,44400,44400,44400,0
|
|
20240318,170800,9961328500,44400,44400,44400,44400,0
|
|
20240318,170700,9961328500,44400,44400,44400,44400,0
|
|
20240318,170600,9961328500,44400,44400,44400,44400,0
|
|
20240318,170500,9961328500,44400,44400,44400,44400,0
|
|
20240318,170400,9961328500,44400,44400,44400,44400,0
|
|
20240318,170300,9961328500,44400,44400,44400,44400,0
|
|
20240318,170200,9961328500,44400,44400,44400,44400,0
|
|
20240318,170100,9961328500,44400,44400,44400,44400,0
|
|
20240318,170000,9961328500,44400,44400,44400,44400,0
|
|
20240318,165900,9961328500,44400,44400,44400,44400,0
|
|
20240318,165800,9961328500,44400,44400,44400,44400,0
|
|
20240318,165700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,165600,9961328500,44400,44400,44400,44400,0
|
|
20240318,165500,9961328500,44400,44400,44400,44400,0
|
|
20240318,165400,9961328500,44400,44400,44400,44400,0
|
|
20240318,165300,9961328500,44400,44400,44400,44400,0
|
|
20240318,165200,9961328500,44400,44400,44400,44400,0
|
|
20240318,165100,9961328500,44400,44400,44400,44400,0
|
|
20240318,165000,9961328500,44400,44400,44400,44400,0
|
|
20240318,164900,9961328500,44400,44400,44400,44400,0
|
|
20240318,164800,9961328500,44400,44400,44400,44400,0
|
|
20240318,164700,9961328500,44400,44400,44400,44400,0
|
|
20240318,164600,9961328500,44400,44400,44400,44400,0
|
|
20240318,164500,9961328500,44400,44400,44400,44400,0
|
|
20240318,164400,9961328500,44400,44400,44400,44400,0
|
|
20240318,164300,9961328500,44400,44400,44400,44400,0
|
|
20240318,164200,9961328500,44400,44400,44400,44400,0
|
|
20240318,164100,9961328500,44400,44400,44400,44400,0
|
|
20240318,164000,9961328500,44400,44400,44400,44400,0
|
|
20240318,163900,9961328500,44400,44400,44400,44400,0
|
|
20240318,163800,9961328500,44400,44400,44400,44400,0
|
|
20240318,163700,9961328500,44400,44400,44400,44400,0
|
|
20240318,163600,9961328500,44400,44400,44400,44400,0
|
|
20240318,163500,9961328500,44400,44400,44400,44400,0
|
|
20240318,163400,9961328500,44400,44400,44400,44400,0
|
|
20240318,163300,9961328500,44400,44400,44400,44400,0
|
|
20240318,163200,9961328500,44400,44400,44400,44400,0
|
|
20240318,163100,9961328500,44400,44400,44400,44400,0
|
|
20240318,163000,9961328500,44400,44400,44400,44400,0
|
|
20240318,162900,9961328500,44400,44400,44400,44400,0
|
|
20240318,162800,9961328500,44400,44400,44400,44400,0
|
|
20240318,162700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,162600,9961328500,44400,44400,44400,44400,0
|
|
20240318,162500,9961328500,44400,44400,44400,44400,0
|
|
20240318,162400,9961328500,44400,44400,44400,44400,0
|
|
20240318,162300,9961328500,44400,44400,44400,44400,0
|
|
20240318,162200,9961328500,44400,44400,44400,44400,0
|
|
20240318,162100,9961328500,44400,44400,44400,44400,0
|
|
20240318,162000,9961328500,44400,44400,44400,44400,0
|
|
20240318,161900,9961328500,44400,44400,44400,44400,0
|
|
20240318,161800,9961328500,44400,44400,44400,44400,0
|
|
20240318,161700,9961328500,44400,44400,44400,44400,0
|
|
20240318,161600,9961328500,44400,44400,44400,44400,0
|
|
20240318,161500,9961328500,44400,44400,44400,44400,0
|
|
20240318,161400,9961328500,44400,44400,44400,44400,0
|
|
20240318,161300,9961328500,44400,44400,44400,44400,0
|
|
20240318,161200,9961328500,44400,44400,44400,44400,0
|
|
20240318,161100,9961328500,44400,44400,44400,44400,0
|
|
20240318,161000,9961328500,44400,44400,44400,44400,0
|
|
20240318,160900,9961328500,44400,44400,44400,44400,0
|
|
20240318,160800,9961328500,44400,44400,44400,44400,0
|
|
20240318,160700,9961328500,44400,44400,44400,44400,0
|
|
20240318,160600,9961328500,44400,44400,44400,44400,0
|
|
20240318,160500,9961328500,44400,44400,44400,44400,0
|
|
20240318,160400,9961328500,44400,44400,44400,44400,0
|
|
20240318,160300,9961328500,44400,44400,44400,44400,0
|
|
20240318,160200,9961328500,44400,44400,44400,44400,0
|
|
20240318,160100,9961328500,44400,44400,44400,44400,0
|
|
20240318,160000,9961328500,44400,44400,44400,44400,0
|
|
20240318,155900,9961328500,44400,44400,44400,44400,0
|
|
20240318,155800,9961328500,44400,44400,44400,44400,0
|
|
20240318,155700,9961328500,44400,44400,44400,44400,2748
|
|
20240318,155600,9961328500,44400,44400,44400,44400,0
|
|
20240318,155500,9961328500,44400,44400,44400,44400,0
|
|
20240318,155400,9961328500,44400,44400,44400,44400,0
|
|
20240318,155300,9961328500,44400,44400,44400,44400,0
|
|
20240318,155200,9961328500,44400,44400,44400,44400,0
|
|
20240318,155100,9961328500,44400,44400,44400,44400,0
|
|
20240318,155000,9961328500,44400,44400,44400,44400,0
|
|
20240318,154900,9961328500,44400,44400,44400,44400,0
|
|
20240318,154800,9961328500,44400,44400,44400,44400,0
|
|
20240318,154700,9961328500,44400,44400,44400,44400,0
|
|
20240318,154600,9961328500,44400,44400,44400,44400,0
|
|
20240318,154500,9961328500,44400,44400,44400,44400,0
|
|
20240318,154400,9961328500,44400,44400,44400,44400,0
|
|
20240318,154300,9961328500,44400,44400,44400,44400,0
|
|
20240318,154200,9961328500,44400,44400,44400,44400,0
|
|
20240318,154100,9961328500,44400,44400,44400,44400,0
|
|
20240318,154000,9961328500,44400,44400,44400,44400,0
|
|
20240318,153900,9961328500,44400,44400,44400,44400,0
|
|
20240318,153800,9961328500,44400,44400,44400,44400,0
|
|
20240318,153700,9961328500,44400,44400,44400,44400,0
|
|
20240318,153600,9961328500,44400,44400,44400,44400,0
|
|
20240318,153500,9961328500,44400,44400,44400,44400,0
|
|
20240318,153400,9961328500,44400,44400,44400,44400,0
|
|
20240318,153300,9961328500,44400,44400,44400,44400,0
|
|
20240318,153200,9961328500,44400,44400,44400,44400,0
|
|
20240318,153100,9961328500,44400,44400,44400,44400,0
|
|
20240318,153000,9961328500,44400,44400,44400,44400,2748
|
|
20240318,152900,9839317300,44450,44450,44450,44450,0
|
|
20240318,152800,9839317300,44450,44450,44450,44450,0
|
|
20240318,152700,9839317300,44450,44450,44450,44450,0
|
|
20240318,152600,9839317300,44450,44450,44450,44450,0
|
|
20240318,152500,9839317300,44450,44450,44450,44450,0
|
|
20240318,152400,9839317300,44450,44450,44450,44450,0
|
|
20240318,152300,9839317300,44450,44450,44450,44450,0
|
|
20240318,152200,9839317300,44450,44450,44450,44450,0
|
|
20240318,152100,9839317300,44450,44450,44450,44450,0
|
|
20240318,152000,9839317300,44450,44450,44450,44450,0
|
|
20240318,151900,9839317300,44450,44200,44500,44200,1181
|
|
20240318,151800,9786944700,44250,44150,44250,44150,872
|
|
20240318,151700,9748404700,44200,44250,44250,44150,540
|
|
20240318,151600,9724533650,44250,44250,44250,44200,90
|
|
20240318,151500,9720554200,44200,44200,44250,44200,123
|
|
20240318,151400,9715113100,44250,44200,44300,44200,260
|
|
20240318,151300,9703611050,44200,44150,44200,44100,1803
|
|
20240318,151200,9624025550,44100,44100,44150,44100,493
|
|
20240318,151100,9602284050,44100,44100,44150,44100,115
|
|
20240318,151000,9597211950,44100,44100,44150,44100,97
|
|
20240318,150900,9592932750,44100,44150,44200,44100,1298
|
|
20240318,150800,9535654300,44150,44250,44250,44150,460
|
|
20240318,150700,9515328700,44250,44100,44300,44100,990
|
|
20240318,150600,9471546950,44100,44200,44250,44100,2131
|
|
20240318,150500,9377477800,44150,44150,44200,44100,1477
|
|
20240318,150400,9312277250,44150,44150,44250,44150,608
|
|
20240318,150300,9285430850,44150,44200,44250,44150,830
|
|
20240318,150200,9248764100,44200,44300,44300,44200,98
|
|
20240318,150100,9244429500,44150,44150,44300,44150,1141
|
|
20240318,150000,9194000350,44150,44300,44300,44150,702
|
|
20240318,145900,9162983850,44300,44250,44300,44250,127
|
|
20240318,145800,9157359600,44300,44250,44350,44200,392
|
|
20240318,145700,9140001350,44200,44250,44350,44200,751
|
|
20240318,145600,9106800350,44250,44200,44350,44200,115
|
|
20240318,145500,9101712950,44150,44250,44350,44150,409
|
|
20240318,145400,9083596000,44300,44250,44350,44200,1278
|
|
20240318,145300,9027085600,44350,44300,44350,44250,239
|
|
20240318,145200,9016497100,44350,44250,44350,44250,392
|
|
20240318,145100,8999115100,44250,44200,44350,44150,708
|
|
20240318,145000,8967827300,44250,44200,44350,44200,103
|
|
20240318,144900,8963268100,44350,44150,44350,44150,536
|
|
20240318,144800,8939560650,44200,44200,44250,44050,2136
|
|
20240318,144700,8845215550,44200,44100,44200,44100,646
|
|
20240318,144600,8816680350,44100,44100,44250,44100,958
|
|
20240318,144500,8774364350,44250,44200,44250,44050,3517
|
|
20240318,144400,8619324300,44200,44150,44250,44150,97
|
|
20240318,144300,8615037050,44150,44250,44300,44100,462
|
|
20240318,144200,8594588350,44100,44200,44300,44100,911
|
|
20240318,144100,8554369900,44200,44450,44450,44100,5060
|
|
20240318,144000,8331093450,44300,44250,44500,44250,496
|
|
20240318,143900,8309072650,44200,44400,44400,44200,647
|
|
20240318,143800,8280459550,44250,44250,44400,44250,135
|
|
20240318,143700,8274479050,44250,44350,44500,44200,424
|
|
20240318,143600,8255650600,44400,44400,44400,44200,660
|
|
20240318,143500,8226440100,44250,44300,44350,44250,80
|
|
20240318,143400,8222898300,44250,44250,44550,44250,474
|
|
20240318,143300,8201838650,44250,44250,44400,44200,578
|
|
20240318,143200,8176261200,44250,44400,44400,44250,216
|
|
20240318,143100,8166688650,44250,44300,44450,44250,575
|
|
20240318,143000,8141176500,44250,44350,44500,44250,602
|
|
20240318,142900,8114487300,44350,44500,44550,44350,146
|
|
20240318,142800,8107994150,44350,44450,44550,44350,532
|
|
20240318,142700,8084345100,44450,44500,44500,44400,212
|
|
20240318,142600,8074930450,44400,44350,44550,44350,77
|
|
20240318,142500,8071505600,44350,44350,44550,44350,507
|
|
20240318,142400,8048975850,44350,44350,44450,44350,224
|
|
20240318,142300,8039040950,44400,44400,44450,44400,142
|
|
20240318,142200,8032730250,44450,44300,44500,44300,670
|
|
20240318,142100,8002945550,44300,44500,44500,44300,268
|
|
20240318,142000,7991065950,44300,44500,44500,44300,92
|
|
20240318,141900,7986982550,44550,44300,44550,44250,684
|
|
20240318,141800,7956577700,44350,44350,44450,44250,488
|
|
20240318,141700,7934965700,44450,44300,44500,44300,49
|
|
20240318,141600,7932791300,44300,44150,44550,44150,1593
|
|
20240318,141500,7861935400,44350,44400,44400,44150,1998
|
|
20240318,141400,7773539250,44400,44400,44450,44400,95
|
|
20240318,141300,7769320650,44350,44400,44450,44350,332
|
|
20240318,141200,7754588700,44400,44400,44450,44350,347
|
|
20240318,141100,7739184950,44400,44400,44450,44400,204
|
|
20240318,141000,7730121050,44400,44400,44400,44400,57
|
|
20240318,140900,7727590250,44350,44300,44450,44250,1034
|
|
20240318,140800,7681705600,44300,44200,44300,44200,311
|
|
20240318,140700,7667937650,44300,44250,44300,44200,326
|
|
20240318,140600,7653507100,44250,44250,44300,44250,232
|
|
20240318,140500,7643239900,44250,44250,44300,44250,86
|
|
20240318,140400,7639433700,44300,44250,44300,44250,315
|
|
20240318,140300,7625490800,44250,44250,44300,44250,363
|
|
20240318,140200,7609418000,44300,44300,44300,44250,118
|
|
20240318,140100,7604195100,44250,44250,44250,44250,295
|
|
20240318,140000,7591141350,44250,44300,44300,44250,1328
|
|
20240318,135900,7532324250,44250,44300,44300,44250,336
|
|
20240318,135800,7517443250,44300,44350,44350,44300,165
|
|
20240318,135700,7510127850,44350,44350,44400,44350,215
|
|
20240318,135600,7500591200,44350,44350,44350,44350,102
|
|
20240318,135500,7496067500,44350,44400,44400,44350,193
|
|
20240318,135400,7487502050,44350,44350,44400,44350,214
|
|
20240318,135300,7478010550,44350,44450,44450,44350,321
|
|
20240318,135200,7463760150,44450,44300,44500,44250,632
|
|
20240318,135100,7435744450,44300,44250,44300,44250,196
|
|
20240318,135000,7427070900,44250,44300,44300,44250,105
|
|
20240318,134900,7422423400,44250,44200,44250,44200,464
|
|
20240318,134800,7401896700,44250,44200,44250,44200,190
|
|
20240318,134700,7393497500,44200,44200,44250,44200,95
|
|
20240318,134600,7389298000,44200,44300,44300,44200,135
|
|
20240318,134500,7383325950,44200,44250,44250,44200,357
|
|
20240318,134400,7367536400,44200,44300,44300,44200,598
|
|
20240318,134300,7341086600,44200,44100,44300,44100,820
|
|
20240318,134200,7304863200,44100,44100,44150,44100,355
|
|
20240318,134100,7289201850,44100,44200,44200,44100,304
|
|
20240318,134000,7275780500,44150,44000,44200,44000,692
|
|
20240318,133900,7245251300,44050,44150,44200,44000,3456
|
|
20240318,133800,7092867650,44150,44150,44200,44150,87
|
|
20240318,133700,7089026550,44200,44150,44200,44150,125
|
|
20240318,133600,7083507050,44150,44200,44200,44150,598
|
|
20240318,133500,7057077450,44200,44300,44300,44200,954
|
|
20240318,133400,7014860050,44300,44350,44400,44300,549
|
|
20240318,133300,6990511900,44350,44450,44450,44350,1137
|
|
20240318,133200,6939996100,44450,44600,44650,44450,1958
|
|
20240318,133100,6852730850,44600,44550,44650,44550,468
|
|
20240318,133000,6831857300,44600,44600,44600,44550,301
|
|
20240318,132900,6818437900,44650,44600,44650,44550,87
|
|
20240318,132800,6814555400,44550,44650,44650,44550,417
|
|
20240318,132700,6795966800,44650,44550,44650,44550,233
|
|
20240318,132600,6785576050,44650,44500,44650,44500,720
|
|
20240318,132500,6753458000,44550,44600,44600,44500,248
|
|
20240318,132400,6742410950,44500,44600,44600,44500,169
|
|
20240318,132300,6734881400,44550,44550,44550,44550,222
|
|
20240318,132200,6724991300,44550,44550,44550,44500,509
|
|
20240318,132100,6702336650,44600,44550,44600,44500,132
|
|
20240318,132000,6696461050,44600,44500,44600,44500,60
|
|
20240318,131900,6693788250,44500,44550,44550,44500,84
|
|
20240318,131800,6690047650,44600,44600,44650,44500,420
|
|
20240318,131700,6671342150,44650,44600,44650,44600,235
|
|
20240318,131600,6660858850,44600,44650,44650,44600,71
|
|
20240318,131500,6657691250,44600,44650,44650,44500,209
|
|
20240318,131400,6648371800,44600,44600,44650,44550,67
|
|
20240318,131300,6645384150,44550,44500,44550,44500,158
|
|
20240318,131200,6638345850,44550,44600,44650,44500,149
|
|
20240318,131100,6631707700,44600,44550,44700,44550,366
|
|
20240318,131000,6615375450,44600,44500,44600,44400,315
|
|
20240318,130900,6601353700,44450,44400,44450,44350,458
|
|
20240318,130800,6581008750,44400,44450,44450,44400,371
|
|
20240318,130700,6564520250,44550,44600,44600,44500,315
|
|
20240318,130600,6550502000,44600,44600,44600,44500,356
|
|
20240318,130500,6534634750,44600,44550,44650,44400,524
|
|
20240318,130400,6511285250,44500,44350,44500,44350,1527
|
|
20240318,130300,6443385300,44400,44400,44400,44300,201
|
|
20240318,130200,6434476800,44400,44300,44400,44300,196
|
|
20240318,130100,6425778500,44300,44300,44350,44300,102
|
|
20240318,130000,6421257400,44300,44350,44350,44300,233
|
|
20240318,125900,6410932900,44350,44350,44350,44300,101
|
|
20240318,125800,6406455700,44300,44300,44350,44300,355
|
|
20240318,125700,6390716150,44300,44350,44350,44300,590
|
|
20240318,125600,6364561550,44350,44300,44350,44300,173
|
|
20240318,125500,6356891350,44300,44300,44350,44300,352
|
|
20240318,125400,6341296750,44300,44300,44300,44300,138
|
|
20240318,125300,6335183350,44350,44300,44350,44300,138
|
|
20240318,125200,6329063550,44350,44350,44400,44300,196
|
|
20240318,125100,6320369950,44400,44400,44450,44300,322
|
|
20240318,125000,6306081650,44450,44400,44450,44400,120
|
|
20240318,124900,6300752100,44400,44450,44450,44400,173
|
|
20240318,124800,6293065900,44450,44400,44450,44350,266
|
|
20240318,124700,6281264150,44400,44300,44400,44300,49
|
|
20240318,124600,6279093250,44300,44400,44400,44300,529
|
|
20240318,124500,6255627750,44400,44400,44400,44350,241
|
|
20240318,124400,6244936250,44350,44400,44400,44350,52
|
|
20240318,124300,6242629750,44400,44400,44400,44350,248
|
|
20240318,124200,6231622350,44400,44400,44450,44350,228
|
|
20240318,124100,6221502500,44400,44350,44450,44350,116
|
|
20240318,124000,6216351800,44350,44400,44400,44350,139
|
|
20240318,123900,6210187100,44350,44350,44400,44300,202
|
|
20240318,123800,6201233400,44400,44300,44450,44300,388
|
|
20240318,123700,6184004900,44250,44300,44300,44250,183
|
|
20240318,123600,6175902100,44250,44300,44300,44250,230
|
|
20240318,123500,6165718700,44300,44250,44400,44250,450
|
|
20240318,123400,6145758950,44300,44250,44300,44250,374
|
|
20240318,123300,6129192700,44250,44250,44250,44250,1020
|
|
20240318,123200,6084057700,44250,44250,44250,44150,399
|
|
20240318,123100,6066407750,44250,44150,44250,44150,87
|
|
20240318,123000,6062563800,44150,44250,44250,44150,156
|
|
20240318,122900,6055676250,44250,44250,44250,44150,304
|
|
20240318,122800,6042245150,44200,44200,44200,44200,49
|
|
20240318,122700,6040079350,44150,44150,44250,44150,245
|
|
20240318,122600,6029261000,44150,44150,44250,44150,133
|
|
20240318,122500,6023378750,44200,44250,44300,44150,188
|
|
20240318,122400,6015072050,44300,44250,44300,44200,877
|
|
20240318,122300,5976267000,44250,44300,44300,44250,208
|
|
20240318,122200,5967062150,44250,44300,44300,44250,10
|
|
20240318,122100,5966619200,44250,44300,44300,44250,180
|
|
20240318,122000,5958653500,44300,44300,44350,44150,116
|
|
20240318,121900,5953522850,44300,44150,44300,44150,244
|
|
20240318,121800,5942725000,44150,44250,44250,44150,256
|
|
20240318,121700,5931404050,44200,44200,44250,44200,100
|
|
20240318,121600,5926981950,44200,44200,44250,44200,1242
|
|
20240318,121500,5872085500,44150,44150,44200,44150,428
|
|
20240318,121400,5853189000,44150,44100,44150,44100,158
|
|
20240318,121300,5846213950,44100,44100,44100,44050,317
|
|
20240318,121200,5832236550,44100,44200,44200,44100,371
|
|
20240318,121100,5815865600,44150,44150,44200,44100,161
|
|
20240318,121000,5808758150,44150,44050,44200,44050,1461
|
|
20240318,120900,5744348250,44000,44000,44050,44000,228
|
|
20240318,120800,5734315350,44050,43950,44050,43950,363
|
|
20240318,120700,5718349750,43950,43950,44000,43950,298
|
|
20240318,120600,5705242200,44000,44000,44000,43950,192
|
|
20240318,120500,5696801000,43950,43950,43950,43950,258
|
|
20240318,120400,5685461900,43950,43950,44000,43950,183
|
|
20240318,120300,5677414050,44000,43950,44000,43950,235
|
|
20240318,120200,5667082600,44000,44000,44000,43950,58
|
|
20240318,120100,5664531800,43950,43950,44000,43950,454
|
|
20240318,120000,5644568500,43950,43950,44000,43900,452
|
|
20240318,115900,5624706850,43950,43900,43950,43900,481
|
|
20240318,115800,5603574300,43900,43900,43950,43900,377
|
|
20240318,115700,5587022000,43900,44000,44000,43900,354
|
|
20240318,115600,5571474350,43950,43900,43950,43900,323
|
|
20240318,115500,5557282100,43900,43950,43950,43900,656
|
|
20240318,115400,5528475050,43900,44000,44050,43900,9145
|
|
20240318,115300,5126263450,44050,44050,44050,44000,131
|
|
20240318,115200,5120495100,44000,44050,44050,44000,576
|
|
20240318,115100,5095137300,44000,44050,44050,44000,560
|
|
20240318,115000,5070492400,44000,44050,44050,44000,190
|
|
20240318,114900,5062124950,44050,44000,44050,44000,386
|
|
20240318,114800,5045127200,44050,44050,44050,44000,607
|
|
20240318,114700,5018415850,44050,44050,44050,44000,58
|
|
20240318,114600,5015861450,44000,44050,44100,44000,2148
|
|
20240318,114500,4921286450,44050,44050,44100,44050,422
|
|
20240318,114400,4902694550,44100,44100,44100,44050,50
|
|
20240318,114300,4900491800,44100,44050,44100,44050,68
|
|
20240318,114200,4897494900,44050,44100,44100,44050,399
|
|
20240318,114100,4879913600,44100,44100,44100,44050,109
|
|
20240318,114000,4875109300,44050,44050,44100,44050,126
|
|
20240318,113900,4869558950,44100,44050,44100,44050,209
|
|
20240318,113800,4860349550,44100,44100,44100,44050,82
|
|
20240318,113700,4856735700,44050,44100,44100,44050,113
|
|
20240318,113600,4851757600,44100,44050,44100,44000,494
|
|
20240318,113500,4830006900,44050,44100,44100,44050,663
|
|
20240318,113400,4800800500,44050,44050,44100,44050,1036
|
|
20240318,113300,4755160050,44050,44100,44100,44050,380
|
|
20240318,113200,4738416300,44050,44050,44100,44050,174
|
|
20240318,113100,4730748100,44050,44100,44100,44050,357
|
|
20240318,113000,4715016350,44100,44100,44100,44050,474
|
|
20240318,112900,4694127650,44100,44150,44150,44050,979
|
|
20240318,112800,4650955600,44150,44100,44150,44100,217
|
|
20240318,112700,4641379250,44150,44100,44150,44100,1154
|
|
20240318,112600,4590477200,44150,44150,44150,44100,83
|
|
20240318,112500,4586814700,44150,44100,44150,44100,119
|
|
20240318,112400,4581565900,44100,44150,44150,44100,413
|
|
20240318,112300,4563349400,44150,44150,44150,44150,67
|
|
20240318,112200,4560391350,44100,44050,44100,44050,1046
|
|
20240318,112100,4514298350,44050,44150,44150,44050,677
|
|
20240318,112000,4484461400,44150,44100,44150,44100,153
|
|
20240318,111900,4477713200,44100,44100,44150,44050,1704
|
|
20240318,111800,4402580800,44100,44200,44250,44100,2536
|
|
20240318,111700,4290600550,44250,44250,44250,44200,410
|
|
20240318,111600,4272471600,44250,44250,44250,44200,325
|
|
20240318,111500,4258097050,44200,44250,44250,44200,319
|
|
20240318,111400,4243993950,44250,44200,44250,44200,119
|
|
20240318,111300,4238731200,44200,44300,44300,44200,1287
|
|
20240318,111200,4181833450,44200,44300,44300,44200,879
|
|
20240318,111100,4142933700,44300,44250,44300,44250,174
|
|
20240318,111000,4135226650,44250,44250,44300,44250,224
|
|
20240318,110900,4125311800,44250,44300,44300,44250,270
|
|
20240318,110800,4113361600,44300,44250,44300,44250,133
|
|
20240318,110700,4107473550,44300,44300,44300,44250,337
|
|
20240318,110600,4092557650,44300,44300,44300,44250,243
|
|
20240318,110500,4081798250,44350,44300,44350,44250,379
|
|
20240318,110400,4065012750,44250,44250,44300,44250,278
|
|
20240318,110300,4052709000,44300,44250,44300,44250,1295
|
|
20240318,110200,3995401400,44250,44300,44300,44250,257
|
|
20240318,110100,3984023450,44300,44250,44300,44200,282
|
|
20240318,110000,3971543400,44200,44350,44350,44200,1159
|
|
20240318,105900,3920259700,44300,44300,44350,44250,250
|
|
20240318,105800,3909181550,44350,44300,44350,44300,203
|
|
20240318,105700,3900187300,44300,44350,44350,44300,189
|
|
20240318,105600,3891813650,44400,44300,44400,44300,211
|
|
20240318,105500,3882455950,44300,44300,44350,44300,114
|
|
20240318,105400,3877403600,44300,44400,44400,44300,174
|
|
20240318,105300,3869692100,44300,44400,44500,44300,2430
|
|
20240318,105200,3761897050,44400,44450,44450,44400,124
|
|
20240318,105100,3756386900,44400,44500,44500,44400,177
|
|
20240318,105000,3748527000,44450,44400,44450,44350,390
|
|
20240318,104900,3731201900,44350,44400,44400,44350,183
|
|
20240318,104800,3723081350,44400,44350,44400,44350,368
|
|
20240318,104700,3706748650,44350,44400,44400,44350,164
|
|
20240318,104600,3699469400,44400,44350,44400,44350,331
|
|
20240318,104500,3684789000,44350,44300,44350,44250,395
|
|
20240318,104400,3667299200,44300,44250,44300,44250,57
|
|
20240318,104300,3664775750,44250,44300,44300,44250,315
|
|
20240318,104200,3650826750,44300,44400,44400,44300,342
|
|
20240318,104100,3635655000,44350,44350,44350,44300,213
|
|
20240318,104000,3626217850,44350,44350,44350,44300,154
|
|
20240318,103900,3619391800,44300,44350,44400,44300,358
|
|
20240318,103800,3603524050,44300,44250,44350,44250,666
|
|
20240318,103700,3574002300,44300,44300,44350,44250,109
|
|
20240318,103600,3569175050,44350,44300,44350,44300,217
|
|
20240318,103500,3559560600,44350,44300,44350,44250,730
|
|
20240318,103400,3527232950,44300,44300,44300,44250,357
|
|
20240318,103300,3511419450,44300,44300,44300,44250,553
|
|
20240318,103200,3486932550,44300,44350,44350,44250,2336
|
|
20240318,103100,3383371100,44400,44350,44400,44350,133
|
|
20240318,103000,3377472150,44400,44400,44450,44350,235
|
|
20240318,102900,3367043350,44450,44400,44450,44350,252
|
|
20240318,102800,3355848150,44350,44350,44400,44350,85
|
|
20240318,102700,3352076350,44350,44400,44400,44350,144
|
|
20240318,102600,3345686450,44450,44400,44450,44400,418
|
|
20240318,102500,3327123550,44400,44450,44450,44400,306
|
|
20240318,102400,3313523700,44400,44400,44450,44350,235
|
|
20240318,102300,3303094050,44400,44400,44450,44400,327
|
|
20240318,102200,3288565250,44400,44400,44400,44400,80
|
|
20240318,102100,3285013250,44400,44450,44450,44400,187
|
|
20240318,102000,3276705550,44500,44350,44500,44350,195
|
|
20240318,101900,3268048100,44350,44300,44400,44300,200
|
|
20240318,101800,3259177750,44300,44350,44350,44300,440
|
|
20240318,101700,3239672750,44350,44300,44350,44300,466
|
|
20240318,101600,3219008800,44300,44300,44350,44300,179
|
|
20240318,101500,3211078000,44300,44450,44450,44300,1955
|
|
20240318,101400,3124391250,44450,44500,44500,44450,337
|
|
20240318,101300,3109403100,44500,44400,44550,44400,100
|
|
20240318,101200,3104958500,44400,44450,44450,44400,643
|
|
20240318,101100,3076409150,44450,44500,44550,44450,730
|
|
20240318,101000,3043935900,44500,44500,44550,44500,214
|
|
20240318,100900,3034406600,44500,44550,44600,44500,403
|
|
20240318,100800,3016452950,44550,44550,44550,44550,66
|
|
20240318,100700,3013512650,44500,44500,44600,44500,232
|
|
20240318,100600,3003188300,44500,44500,44500,44450,632
|
|
20240318,100500,2975081750,44450,44600,44700,44450,2645
|
|
20240318,100400,2857322300,44700,44600,44700,44600,232
|
|
20240318,100300,2846969850,44600,44650,44700,44600,544
|
|
20240318,100200,2822706200,44600,44650,44650,44600,67
|
|
20240318,100100,2819717450,44650,44600,44650,44550,925
|
|
20240318,100000,2778456650,44700,44650,44700,44600,135
|
|
20240318,095900,2772432400,44650,44600,44650,44600,185
|
|
20240318,095800,2764172400,44600,44550,44700,44550,596
|
|
20240318,095700,2737598500,44550,44600,44650,44550,368
|
|
20240318,095600,2721196550,44650,44650,44700,44650,81
|
|
20240318,095500,2717578800,44650,44550,44650,44500,577
|
|
20240318,095400,2691859550,44550,44650,44650,44550,227
|
|
20240318,095300,2681738600,44650,44600,44650,44600,491
|
|
20240318,095200,2659833200,44600,44600,44650,44600,126
|
|
20240318,095100,2654210350,44600,44650,44700,44600,381
|
|
20240318,095000,2637202100,44700,44750,44750,44650,1147
|
|
20240318,094900,2585960900,44750,44700,44750,44700,108
|
|
20240318,094800,2581129050,44700,44800,44800,44700,346
|
|
20240318,094700,2565650500,44750,44800,44800,44750,306
|
|
20240318,094600,2551948950,44750,44850,44850,44750,146
|
|
20240318,094500,2545403050,44850,44900,44900,44650,383
|
|
20240318,094400,2528250050,44950,45050,45100,44950,326
|
|
20240318,094300,2513572450,45050,45000,45100,45000,293
|
|
20240318,094200,2500366800,45050,45100,45100,44900,235
|
|
20240318,094100,2489790400,45150,45050,45150,44950,1286
|
|
20240318,094000,2431857250,45000,45000,45050,44950,558
|
|
20240318,093900,2406743050,45000,44800,45000,44700,701
|
|
20240318,093800,2375311850,44800,44850,44850,44800,272
|
|
20240318,093700,2363115900,44800,44850,44900,44600,765
|
|
20240318,093600,2328851900,44850,44950,44950,44850,377
|
|
20240318,093500,2311922600,44900,44750,45000,44750,947
|
|
20240318,093400,2269461950,44750,44550,44750,44500,1938
|
|
20240318,093300,2182980000,44550,44500,44550,44400,370
|
|
20240318,093200,2166520350,44400,44300,44500,44200,2096
|
|
20240318,093100,2073656000,44250,44150,44300,44150,1809
|
|
20240318,093000,1993691350,44150,44300,44300,44100,4477
|
|
20240318,092900,1795727700,44350,44350,44400,44350,702
|
|
20240318,092800,1764591000,44350,44300,44400,44300,642
|
|
20240318,092700,1736114300,44300,44350,44500,44250,3376
|
|
20240318,092600,1586479700,44350,44500,44500,44350,3011
|
|
20240318,092500,1452767550,44500,44650,44650,44400,6373
|
|
20240318,092400,1169038250,44650,44850,44850,44650,2481
|
|
20240318,092300,1058077950,44850,44900,44950,44800,521
|
|
20240318,092200,1034702200,44950,44900,44950,44850,343
|
|
20240318,092100,1019303050,44900,45150,45150,44850,2826
|
|
20240318,092000,892203850,45150,45400,45400,45050,2750
|
|
20240318,091900,767894050,45450,45450,45500,45450,422
|
|
20240318,091800,748704850,45450,45400,45450,45300,249
|
|
20240318,091700,737413100,45450,45350,45450,45300,478
|
|
20240318,091600,715720800,45350,45350,45350,45350,269
|
|
20240318,091500,703521650,45350,45350,45350,45300,413
|
|
20240318,091400,684805250,45400,45300,45400,45200,820
|
|
20240318,091300,647660150,45300,45350,45450,45300,78
|
|
20240318,091200,644122800,45450,45600,45600,45350,1763
|
|
20240318,091100,563915150,45550,45400,45550,45400,2231
|
|
20240318,091000,462319000,45350,45450,45450,45350,214
|
|
20240318,090900,452610000,45450,45500,45500,45450,581
|
|
20240318,090800,426176550,45500,45350,45550,45300,352
|
|
20240318,090700,410176650,45350,45250,45350,45200,312
|
|
20240318,090600,396053950,45350,45200,45350,45200,1150
|
|
20240318,090500,344035200,45200,45250,45250,45200,1239
|
|
20240318,090400,287997550,45250,45300,45300,45250,1466
|
|
20240318,090300,221609100,45300,45500,45550,45200,833
|
|
20240318,090200,183797050,45500,45250,45500,45250,1081
|
|
20240318,090100,134708650,45250,45150,45300,44800,887
|
|
20240318,090000,94753250,45150,45200,45350,45000,2015
|