601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,1701839350,26750,26750,26750,26750,802
|
|
20240318,185700,1701839350,26750,26750,26750,26750,0
|
|
20240318,185600,1701839350,26750,26750,26750,26750,0
|
|
20240318,185500,1701839350,26750,26750,26750,26750,0
|
|
20240318,185400,1701839350,26750,26750,26750,26750,0
|
|
20240318,185300,1701839350,26750,26750,26750,26750,0
|
|
20240318,185200,1701839350,26750,26750,26750,26750,0
|
|
20240318,185100,1701839350,26750,26750,26750,26750,0
|
|
20240318,185000,1701839350,26750,26750,26750,26750,0
|
|
20240318,184900,1701839350,26750,26750,26750,26750,0
|
|
20240318,184800,1701839350,26750,26750,26750,26750,0
|
|
20240318,184700,1701839350,26750,26750,26750,26750,0
|
|
20240318,184600,1701839350,26750,26750,26750,26750,0
|
|
20240318,184500,1701839350,26750,26750,26750,26750,0
|
|
20240318,184400,1701839350,26750,26750,26750,26750,0
|
|
20240318,184300,1701839350,26750,26750,26750,26750,0
|
|
20240318,184200,1701839350,26750,26750,26750,26750,0
|
|
20240318,184100,1701839350,26750,26750,26750,26750,0
|
|
20240318,184000,1701839350,26750,26750,26750,26750,0
|
|
20240318,183900,1701839350,26750,26750,26750,26750,0
|
|
20240318,183800,1701839350,26750,26750,26750,26750,0
|
|
20240318,183700,1701839350,26750,26750,26750,26750,0
|
|
20240318,183600,1701839350,26750,26750,26750,26750,0
|
|
20240318,183500,1701839350,26750,26750,26750,26750,0
|
|
20240318,183400,1701839350,26750,26750,26750,26750,0
|
|
20240318,183300,1701839350,26750,26750,26750,26750,0
|
|
20240318,183200,1701839350,26750,26750,26750,26750,0
|
|
20240318,183100,1701839350,26750,26750,26750,26750,0
|
|
20240318,183000,1701839350,26750,26750,26750,26750,0
|
|
20240318,182900,1701839350,26750,26750,26750,26750,0
|
|
20240318,182800,1701839350,26750,26750,26750,26750,802
|
|
20240318,182700,1701839350,26750,26750,26750,26750,0
|
|
20240318,182600,1701839350,26750,26750,26750,26750,0
|
|
20240318,182500,1701839350,26750,26750,26750,26750,0
|
|
20240318,182400,1701839350,26750,26750,26750,26750,0
|
|
20240318,182300,1701839350,26750,26750,26750,26750,0
|
|
20240318,182200,1701839350,26750,26750,26750,26750,0
|
|
20240318,182100,1701839350,26750,26750,26750,26750,0
|
|
20240318,182000,1701839350,26750,26750,26750,26750,0
|
|
20240318,181900,1701839350,26750,26750,26750,26750,0
|
|
20240318,181800,1701839350,26750,26750,26750,26750,0
|
|
20240318,181700,1701839350,26750,26750,26750,26750,0
|
|
20240318,181600,1701839350,26750,26750,26750,26750,0
|
|
20240318,181500,1701839350,26750,26750,26750,26750,0
|
|
20240318,181400,1701839350,26750,26750,26750,26750,0
|
|
20240318,181300,1701839350,26750,26750,26750,26750,0
|
|
20240318,181200,1701839350,26750,26750,26750,26750,0
|
|
20240318,181100,1701839350,26750,26750,26750,26750,0
|
|
20240318,181000,1701839350,26750,26750,26750,26750,0
|
|
20240318,180900,1701839350,26750,26750,26750,26750,0
|
|
20240318,180800,1701839350,26750,26750,26750,26750,0
|
|
20240318,180700,1701839350,26750,26750,26750,26750,0
|
|
20240318,180600,1701839350,26750,26750,26750,26750,0
|
|
20240318,180500,1701839350,26750,26750,26750,26750,0
|
|
20240318,180400,1701839350,26750,26750,26750,26750,0
|
|
20240318,180300,1701839350,26750,26750,26750,26750,0
|
|
20240318,180200,1701839350,26750,26750,26750,26750,0
|
|
20240318,180100,1701839350,26750,26750,26750,26750,0
|
|
20240318,180000,1701839350,26750,26750,26750,26750,0
|
|
20240318,175900,1701839350,26750,26750,26750,26750,0
|
|
20240318,175800,1701839350,26750,26750,26750,26750,802
|
|
20240318,175700,1701839350,26750,26750,26750,26750,0
|
|
20240318,175600,1701839350,26750,26750,26750,26750,0
|
|
20240318,175500,1701839350,26750,26750,26750,26750,0
|
|
20240318,175400,1701839350,26750,26750,26750,26750,0
|
|
20240318,175300,1701839350,26750,26750,26750,26750,0
|
|
20240318,175200,1701839350,26750,26750,26750,26750,0
|
|
20240318,175100,1701839350,26750,26750,26750,26750,0
|
|
20240318,175000,1701839350,26750,26750,26750,26750,0
|
|
20240318,174900,1701839350,26750,26750,26750,26750,0
|
|
20240318,174800,1701839350,26750,26750,26750,26750,0
|
|
20240318,174700,1701839350,26750,26750,26750,26750,0
|
|
20240318,174600,1701839350,26750,26750,26750,26750,0
|
|
20240318,174500,1701839350,26750,26750,26750,26750,0
|
|
20240318,174400,1701839350,26750,26750,26750,26750,0
|
|
20240318,174300,1701839350,26750,26750,26750,26750,0
|
|
20240318,174200,1701839350,26750,26750,26750,26750,0
|
|
20240318,174100,1701839350,26750,26750,26750,26750,0
|
|
20240318,174000,1701839350,26750,26750,26750,26750,0
|
|
20240318,173900,1701839350,26750,26750,26750,26750,0
|
|
20240318,173800,1701839350,26750,26750,26750,26750,0
|
|
20240318,173700,1701839350,26750,26750,26750,26750,0
|
|
20240318,173600,1701839350,26750,26750,26750,26750,0
|
|
20240318,173500,1701839350,26750,26750,26750,26750,0
|
|
20240318,173400,1701839350,26750,26750,26750,26750,0
|
|
20240318,173300,1701839350,26750,26750,26750,26750,0
|
|
20240318,173200,1701839350,26750,26750,26750,26750,0
|
|
20240318,173100,1701839350,26750,26750,26750,26750,0
|
|
20240318,173000,1701839350,26750,26750,26750,26750,0
|
|
20240318,172900,1701839350,26750,26750,26750,26750,0
|
|
20240318,172800,1701839350,26750,26750,26750,26750,802
|
|
20240318,172700,1701839350,26750,26750,26750,26750,0
|
|
20240318,172600,1701839350,26750,26750,26750,26750,0
|
|
20240318,172500,1701839350,26750,26750,26750,26750,0
|
|
20240318,172400,1701839350,26750,26750,26750,26750,0
|
|
20240318,172300,1701839350,26750,26750,26750,26750,0
|
|
20240318,172200,1701839350,26750,26750,26750,26750,0
|
|
20240318,172100,1701839350,26750,26750,26750,26750,0
|
|
20240318,172000,1701839350,26750,26750,26750,26750,0
|
|
20240318,171900,1701839350,26750,26750,26750,26750,0
|
|
20240318,171800,1701839350,26750,26750,26750,26750,0
|
|
20240318,171700,1701839350,26750,26750,26750,26750,0
|
|
20240318,171600,1701839350,26750,26750,26750,26750,0
|
|
20240318,171500,1701839350,26750,26750,26750,26750,0
|
|
20240318,171400,1701839350,26750,26750,26750,26750,0
|
|
20240318,171300,1701839350,26750,26750,26750,26750,0
|
|
20240318,171200,1701839350,26750,26750,26750,26750,0
|
|
20240318,171100,1701839350,26750,26750,26750,26750,0
|
|
20240318,171000,1701839350,26750,26750,26750,26750,0
|
|
20240318,170900,1701839350,26750,26750,26750,26750,0
|
|
20240318,170800,1701839350,26750,26750,26750,26750,0
|
|
20240318,170700,1701839350,26750,26750,26750,26750,0
|
|
20240318,170600,1701839350,26750,26750,26750,26750,0
|
|
20240318,170500,1701839350,26750,26750,26750,26750,0
|
|
20240318,170400,1701839350,26750,26750,26750,26750,0
|
|
20240318,170300,1701839350,26750,26750,26750,26750,0
|
|
20240318,170200,1701839350,26750,26750,26750,26750,0
|
|
20240318,170100,1701839350,26750,26750,26750,26750,0
|
|
20240318,170000,1701839350,26750,26750,26750,26750,0
|
|
20240318,165900,1701839350,26750,26750,26750,26750,0
|
|
20240318,165800,1701839350,26750,26750,26750,26750,802
|
|
20240318,165700,1701839350,26750,26750,26750,26750,0
|
|
20240318,165600,1701839350,26750,26750,26750,26750,0
|
|
20240318,165500,1701839350,26750,26750,26750,26750,0
|
|
20240318,165400,1701839350,26750,26750,26750,26750,0
|
|
20240318,165300,1701839350,26750,26750,26750,26750,0
|
|
20240318,165200,1701839350,26750,26750,26750,26750,0
|
|
20240318,165100,1701839350,26750,26750,26750,26750,0
|
|
20240318,165000,1701839350,26750,26750,26750,26750,0
|
|
20240318,164900,1701839350,26750,26750,26750,26750,0
|
|
20240318,164800,1701839350,26750,26750,26750,26750,0
|
|
20240318,164700,1701839350,26750,26750,26750,26750,0
|
|
20240318,164600,1701839350,26750,26750,26750,26750,0
|
|
20240318,164500,1701839350,26750,26750,26750,26750,0
|
|
20240318,164400,1701839350,26750,26750,26750,26750,0
|
|
20240318,164300,1701839350,26750,26750,26750,26750,0
|
|
20240318,164200,1701839350,26750,26750,26750,26750,0
|
|
20240318,164100,1701839350,26750,26750,26750,26750,0
|
|
20240318,164000,1701839350,26750,26750,26750,26750,0
|
|
20240318,163900,1701839350,26750,26750,26750,26750,0
|
|
20240318,163800,1701839350,26750,26750,26750,26750,0
|
|
20240318,163700,1701839350,26750,26750,26750,26750,0
|
|
20240318,163600,1701839350,26750,26750,26750,26750,0
|
|
20240318,163500,1701839350,26750,26750,26750,26750,0
|
|
20240318,163400,1701839350,26750,26750,26750,26750,0
|
|
20240318,163300,1701839350,26750,26750,26750,26750,0
|
|
20240318,163200,1701839350,26750,26750,26750,26750,0
|
|
20240318,163100,1701839350,26750,26750,26750,26750,0
|
|
20240318,163000,1701839350,26750,26750,26750,26750,0
|
|
20240318,162900,1701839350,26750,26750,26750,26750,0
|
|
20240318,162800,1701839350,26750,26750,26750,26750,802
|
|
20240318,162700,1701839350,26750,26750,26750,26750,0
|
|
20240318,162600,1701839350,26750,26750,26750,26750,0
|
|
20240318,162500,1701839350,26750,26750,26750,26750,0
|
|
20240318,162400,1701839350,26750,26750,26750,26750,0
|
|
20240318,162300,1701839350,26750,26750,26750,26750,0
|
|
20240318,162200,1701839350,26750,26750,26750,26750,0
|
|
20240318,162100,1701839350,26750,26750,26750,26750,0
|
|
20240318,162000,1701839350,26750,26750,26750,26750,0
|
|
20240318,161900,1701839350,26750,26750,26750,26750,0
|
|
20240318,161800,1701839350,26750,26750,26750,26750,0
|
|
20240318,161700,1701839350,26750,26750,26750,26750,0
|
|
20240318,161600,1701839350,26750,26750,26750,26750,0
|
|
20240318,161500,1701839350,26750,26750,26750,26750,0
|
|
20240318,161400,1701839350,26750,26750,26750,26750,0
|
|
20240318,161300,1701839350,26750,26750,26750,26750,0
|
|
20240318,161200,1701839350,26750,26750,26750,26750,0
|
|
20240318,161100,1701839350,26750,26750,26750,26750,0
|
|
20240318,161000,1701839350,26750,26750,26750,26750,0
|
|
20240318,160900,1701839350,26750,26750,26750,26750,0
|
|
20240318,160800,1701839350,26750,26750,26750,26750,0
|
|
20240318,160700,1701839350,26750,26750,26750,26750,0
|
|
20240318,160600,1701839350,26750,26750,26750,26750,0
|
|
20240318,160500,1701839350,26750,26750,26750,26750,0
|
|
20240318,160400,1701839350,26750,26750,26750,26750,0
|
|
20240318,160300,1701839350,26750,26750,26750,26750,0
|
|
20240318,160200,1701839350,26750,26750,26750,26750,0
|
|
20240318,160100,1701839350,26750,26750,26750,26750,0
|
|
20240318,160000,1701839350,26750,26750,26750,26750,0
|
|
20240318,155900,1701839350,26750,26750,26750,26750,0
|
|
20240318,155800,1701839350,26750,26750,26750,26750,802
|
|
20240318,155700,1701839350,26750,26750,26750,26750,0
|
|
20240318,155600,1701839350,26750,26750,26750,26750,0
|
|
20240318,155500,1701839350,26750,26750,26750,26750,0
|
|
20240318,155400,1701839350,26750,26750,26750,26750,0
|
|
20240318,155300,1701839350,26750,26750,26750,26750,0
|
|
20240318,155200,1701839350,26750,26750,26750,26750,0
|
|
20240318,155100,1701839350,26750,26750,26750,26750,0
|
|
20240318,155000,1701839350,26750,26750,26750,26750,0
|
|
20240318,154900,1701839350,26750,26750,26750,26750,0
|
|
20240318,154800,1701839350,26750,26750,26750,26750,0
|
|
20240318,154700,1701839350,26750,26750,26750,26750,0
|
|
20240318,154600,1701839350,26750,26750,26750,26750,0
|
|
20240318,154500,1701839350,26750,26750,26750,26750,0
|
|
20240318,154400,1701839350,26750,26750,26750,26750,0
|
|
20240318,154300,1701839350,26750,26750,26750,26750,0
|
|
20240318,154200,1701839350,26750,26750,26750,26750,0
|
|
20240318,154100,1701839350,26750,26750,26750,26750,0
|
|
20240318,154000,1701839350,26750,26750,26750,26750,0
|
|
20240318,153900,1701839350,26750,26750,26750,26750,0
|
|
20240318,153800,1701839350,26750,26750,26750,26750,0
|
|
20240318,153700,1701839350,26750,26750,26750,26750,0
|
|
20240318,153600,1701839350,26750,26750,26750,26750,0
|
|
20240318,153500,1701839350,26750,26750,26750,26750,0
|
|
20240318,153400,1701839350,26750,26750,26750,26750,0
|
|
20240318,153300,1701839350,26750,26750,26750,26750,0
|
|
20240318,153200,1701839350,26750,26750,26750,26750,0
|
|
20240318,153100,1701839350,26750,26750,26750,26750,0
|
|
20240318,153000,1701839350,26750,26750,26750,26750,802
|
|
20240318,152900,1680385850,26600,26600,26600,26600,0
|
|
20240318,152800,1680385850,26600,26600,26600,26600,0
|
|
20240318,152700,1680385850,26600,26600,26600,26600,0
|
|
20240318,152600,1680385850,26600,26600,26600,26600,0
|
|
20240318,152500,1680385850,26600,26600,26600,26600,0
|
|
20240318,152400,1680385850,26600,26600,26600,26600,0
|
|
20240318,152300,1680385850,26600,26600,26600,26600,0
|
|
20240318,152200,1680385850,26600,26600,26600,26600,0
|
|
20240318,152100,1680385850,26600,26600,26600,26600,0
|
|
20240318,152000,1680385850,26600,26600,26600,26600,0
|
|
20240318,151900,1680385850,26600,26600,26600,26550,235
|
|
20240318,151800,1674146250,26550,26550,26600,26550,134
|
|
20240318,151700,1670588450,26600,26600,26600,26500,113
|
|
20240318,151600,1667591350,26550,26550,26650,26550,83
|
|
20240318,151500,1665387550,26550,26500,26650,26500,1099
|
|
20240318,151400,1636108850,26500,26550,26600,26500,271
|
|
20240318,151300,1628915600,26500,26500,26550,26500,173
|
|
20240318,151200,1624331050,26500,26500,26550,26500,78
|
|
20240318,151100,1622264000,26500,26550,26550,26500,309
|
|
20240318,151000,1614075150,26500,26500,26550,26500,232
|
|
20240318,150900,1607925850,26500,26550,26550,26500,108
|
|
20240318,150800,1605063550,26550,26550,26550,26550,157
|
|
20240318,150700,1600895200,26550,26550,26550,26550,2
|
|
20240318,150600,1600842100,26550,26550,26550,26550,10
|
|
20240318,150500,1600576600,26500,26550,26550,26500,255
|
|
20240318,150400,1593815850,26550,26550,26600,26550,106
|
|
20240318,150300,1591001100,26550,26550,26550,26550,149
|
|
20240318,150200,1587045150,26550,26500,26550,26500,118
|
|
20240318,150100,1583915600,26500,26500,26500,26500,10
|
|
20240318,150000,1583650600,26500,26600,26600,26500,99
|
|
20240318,145900,1581020400,26550,26600,26600,26500,69
|
|
20240318,145800,1579188800,26500,26550,26600,26500,169
|
|
20240318,145700,1574701400,26600,26600,26600,26550,36
|
|
20240318,145600,1573743850,26550,26600,26600,26550,121
|
|
20240318,145500,1570528850,26600,26600,26600,26550,85
|
|
20240318,145400,1568270850,26600,26600,26600,26550,80
|
|
20240318,145300,1566145850,26600,26600,26650,26550,96
|
|
20240318,145200,1563593200,26550,26650,26650,26500,51
|
|
20240318,145100,1562240550,26500,26550,26650,26500,49
|
|
20240318,145000,1560938950,26550,26650,26650,26550,126
|
|
20240318,144900,1557592650,26550,26600,26650,26550,97
|
|
20240318,144800,1555014000,26500,26500,26600,26500,7
|
|
20240318,144700,1554828100,26500,26550,26550,26500,223
|
|
20240318,144600,1548911800,26550,26550,26600,26550,84
|
|
20240318,144500,1546679950,26500,26600,26600,26500,61
|
|
20240318,144400,1545060250,26550,26550,26600,26550,57
|
|
20240318,144300,1543545650,26550,26600,26600,26550,23
|
|
20240318,144200,1542933950,26600,26550,26600,26550,85
|
|
20240318,144100,1540674950,26600,26600,26600,26550,31
|
|
20240318,144000,1539850750,26550,26600,26600,26550,6
|
|
20240318,143900,1539691250,26500,26550,26600,26500,161
|
|
20240318,143800,1535413800,26550,26600,26600,26550,29
|
|
20240318,143700,1534642500,26550,26550,26550,26500,327
|
|
20240318,143600,1525960700,26500,26500,26550,26500,250
|
|
20240318,143500,1519333250,26550,26500,26550,26500,90
|
|
20240318,143400,1516947100,26500,26550,26550,26500,16
|
|
20240318,143300,1516522450,26500,26500,26550,26500,66
|
|
20240318,143200,1514772700,26550,26600,26600,26500,60
|
|
20240318,143100,1513179550,26550,26550,26600,26550,43
|
|
20240318,143000,1512037450,26500,26550,26600,26500,41
|
|
20240318,142900,1510950100,26550,26500,26600,26500,84
|
|
20240318,142800,1508720650,26600,26600,26650,26500,66
|
|
20240318,142700,1506969100,26600,26650,26650,26600,57
|
|
20240318,142600,1505452350,26550,26600,26650,26550,54
|
|
20240318,142500,1504017200,26650,26650,26650,26550,127
|
|
20240318,142400,1500639200,26650,26600,26650,26600,37
|
|
20240318,142300,1499653450,26700,26550,26700,26550,135
|
|
20240318,142200,1496061250,26600,26600,26600,26550,37
|
|
20240318,142100,1495077100,26550,26550,26550,26500,33
|
|
20240318,142000,1494201150,26600,26550,26700,26550,21
|
|
20240318,141900,1493641850,26500,26650,26700,26500,67
|
|
20240318,141800,1491858450,26550,26600,26600,26550,7
|
|
20240318,141700,1491672450,26500,26600,26600,26500,115
|
|
20240318,141600,1488618650,26550,26600,26600,26550,39
|
|
20240318,141500,1487582150,26600,26600,26600,26550,112
|
|
20240318,141400,1484605200,26550,26600,26600,26550,14
|
|
20240318,141300,1484233150,26600,26650,26650,26600,38
|
|
20240318,141200,1483221900,26650,26600,26650,26600,72
|
|
20240318,141100,1481304350,26650,26600,26650,26600,52
|
|
20240318,141000,1479919500,26650,26550,26650,26550,143
|
|
20240318,140900,1476121700,26600,26550,26650,26550,34
|
|
20240318,140800,1475217400,26600,26550,26600,26550,105
|
|
20240318,140700,1472426800,26550,26550,26600,26550,17
|
|
20240318,140600,1471974750,26600,26650,26650,26550,42
|
|
20240318,140500,1470856700,26550,26650,26650,26550,72
|
|
20240318,140400,1468940900,26650,26600,26650,26550,75
|
|
20240318,140300,1466945500,26600,26650,26650,26600,15
|
|
20240318,140200,1466545800,26650,26650,26650,26600,147
|
|
20240318,140100,1462633350,26650,26600,26650,26600,118
|
|
20240318,140000,1459493250,26650,26600,26650,26600,121
|
|
20240318,135900,1456273700,26650,26650,26650,26600,44
|
|
20240318,135800,1455101150,26600,26650,26650,26600,191
|
|
20240318,135700,1450017600,26650,26650,26650,26600,18
|
|
20240318,135600,1449537950,26600,26650,26650,26600,69
|
|
20240318,135500,1447699950,26600,26700,26700,26600,88
|
|
20240318,135400,1445352100,26750,26600,26750,26600,23
|
|
20240318,135300,1444738300,26600,26700,26700,26600,90
|
|
20240318,135200,1442338750,26700,26700,26700,26600,36
|
|
20240318,135100,1441379000,26700,26700,26700,26600,177
|
|
20240318,135000,1436659950,26700,26700,26700,26650,60
|
|
20240318,134900,1435058050,26700,26700,26700,26650,115
|
|
20240318,134800,1431991200,26700,26700,26700,26650,64
|
|
20240318,134700,1430282500,26700,26700,26700,26650,134
|
|
20240318,134600,1426710500,26700,26700,26700,26650,54
|
|
20240318,134500,1425268800,26700,26700,26700,26650,50
|
|
20240318,134400,1423933850,26700,26650,26700,26650,123
|
|
20240318,134300,1420654850,26650,26700,26750,26650,71
|
|
20240318,134200,1418758400,26700,26750,26750,26700,46
|
|
20240318,134100,1417528900,26700,26750,26750,26700,25
|
|
20240318,134000,1416860800,26750,26750,26800,26700,60
|
|
20240318,133900,1415255500,26750,26650,26750,26650,216
|
|
20240318,133800,1409497800,26650,26700,26700,26650,55
|
|
20240318,133700,1408029350,26600,26600,26700,26600,33
|
|
20240318,133600,1407149800,26700,26700,26700,26650,173
|
|
20240318,133500,1402536850,26700,26650,26700,26650,86
|
|
20240318,133400,1400243850,26700,26700,26700,26650,54
|
|
20240318,133300,1398802100,26650,26700,26750,26650,257
|
|
20240318,133200,1391938150,26750,26850,26850,26750,165
|
|
20240318,133100,1387512800,26850,26800,26850,26750,43
|
|
20240318,133000,1386360250,26750,26800,26800,26700,113
|
|
20240318,132900,1383336000,26750,26800,26800,26750,414
|
|
20240318,132800,1372240850,26800,26850,26850,26800,60
|
|
20240318,132700,1370630250,26800,26800,26800,26750,59
|
|
20240318,132600,1369050700,26800,26800,26800,26750,64
|
|
20240318,132500,1367335550,26800,26800,26850,26750,67
|
|
20240318,132400,1365541450,26800,26850,26850,26800,62
|
|
20240318,132300,1363877700,26900,26850,26900,26800,224
|
|
20240318,132200,1357864250,26850,26800,26850,26800,12
|
|
20240318,132100,1357542150,26800,26850,26850,26800,65
|
|
20240318,132000,1355797050,26800,26850,26850,26800,50
|
|
20240318,131900,1354454800,26850,26800,26850,26800,24
|
|
20240318,131800,1353810500,26850,26850,26850,26800,118
|
|
20240318,131700,1350647300,26850,26850,26850,26800,89
|
|
20240318,131600,1348257750,26850,26850,26850,26800,163
|
|
20240318,131500,1343882250,26800,26850,26850,26800,17
|
|
20240318,131400,1343425950,26850,26800,26850,26800,151
|
|
20240318,131300,1339376650,26850,26850,26850,26800,70
|
|
20240318,131200,1337497300,26850,26850,26850,26850,42
|
|
20240318,131100,1336369600,26850,26850,26850,26850,26
|
|
20240318,131000,1335671500,26850,26850,26850,26800,179
|
|
20240318,130900,1330870400,26850,26850,26850,26850,19
|
|
20240318,130800,1330360250,26850,26800,26850,26800,29
|
|
20240318,130700,1329582100,26800,26800,26800,26800,88
|
|
20240318,130600,1327223700,26800,26800,26850,26800,22
|
|
20240318,130500,1326633250,26800,26850,26850,26800,15
|
|
20240318,130400,1326230650,26850,26850,26850,26850,61
|
|
20240318,130300,1324592800,26850,26750,26850,26750,149
|
|
20240318,130200,1320602100,26800,26850,26850,26800,23
|
|
20240318,130100,1319985350,26850,26850,26850,26850,17
|
|
20240318,130000,1319528900,26850,26850,26850,26850,78
|
|
20240318,125900,1317434600,26850,26850,26850,26800,110
|
|
20240318,125800,1314486150,26800,26800,26800,26800,215
|
|
20240318,125700,1308724150,26850,26850,26850,26850,90
|
|
20240318,125600,1306307650,26850,26850,26850,26850,0
|
|
20240318,125500,1306307650,26850,26850,26850,26800,159
|
|
20240318,125400,1302043450,26850,26850,26850,26850,42
|
|
20240318,125300,1300915750,26850,26800,26850,26800,67
|
|
20240318,125200,1299117350,26850,26800,26850,26800,112
|
|
20240318,125100,1296115550,26850,26800,26850,26800,33
|
|
20240318,125000,1295229650,26850,26850,26850,26850,89
|
|
20240318,124900,1292840000,26850,26850,26850,26850,264
|
|
20240318,124800,1285751600,26800,26800,26800,26800,101
|
|
20240318,124700,1283044800,26800,26850,26850,26800,123
|
|
20240318,124600,1279743600,26850,26850,26850,26850,3
|
|
20240318,124500,1279663050,26850,26850,26850,26800,47
|
|
20240318,124400,1278402050,26850,26850,26850,26800,153
|
|
20240318,124300,1274299000,26850,26850,26850,26800,78
|
|
20240318,124200,1272205900,26850,26850,26850,26850,7
|
|
20240318,124100,1272017950,26850,26800,26850,26800,130
|
|
20240318,124000,1268530050,26800,26850,26850,26800,92
|
|
20240318,123900,1266062250,26850,26750,26850,26750,1007
|
|
20240318,123800,1239065200,26750,26750,26750,26750,43
|
|
20240318,123700,1237914950,26750,26700,26750,26700,155
|
|
20240318,123600,1233773700,26750,26750,26750,26750,42
|
|
20240318,123500,1232650200,26750,26700,26750,26700,18
|
|
20240318,123400,1232169000,26750,26750,26750,26700,60
|
|
20240318,123300,1230564050,26750,26750,26750,26700,138
|
|
20240318,123200,1226877550,26750,26800,26800,26750,307
|
|
20240318,123100,1218664450,26800,26800,26800,26750,165
|
|
20240318,123000,1214247950,26800,26800,26800,26750,102
|
|
20240318,122900,1211517350,26750,26800,26800,26750,229
|
|
20240318,122800,1205390700,26750,26800,26800,26750,9
|
|
20240318,122700,1205149650,26800,26800,26800,26750,247
|
|
20240318,122600,1198530300,26800,26800,26800,26800,44
|
|
20240318,122500,1197351100,26750,26750,26800,26750,118
|
|
20240318,122400,1194194000,26750,26800,26800,26750,2067
|
|
20240318,122300,1138898450,26800,26800,26800,26800,169
|
|
20240318,122200,1134369250,26800,26750,26800,26700,118
|
|
20240318,122100,1131213350,26800,26750,26800,26750,54
|
|
20240318,122000,1129766800,26750,26800,26800,26750,9
|
|
20240318,121900,1129525750,26800,26750,26800,26750,44
|
|
20240318,121800,1128347000,26750,26800,26800,26750,117
|
|
20240318,121700,1125216600,26800,26800,26800,26800,53
|
|
20240318,121600,1123796200,26800,26800,26800,26750,56
|
|
20240318,121500,1122295450,26800,26800,26800,26800,0
|
|
20240318,121400,1122295450,26800,26750,26800,26700,176
|
|
20240318,121300,1117585550,26800,26800,26800,26800,11
|
|
20240318,121200,1117290750,26750,26750,26750,26700,64
|
|
20240318,121100,1115579250,26750,26800,26800,26700,190
|
|
20240318,121000,1110501450,26800,26750,26800,26750,410
|
|
20240318,120900,1099533900,26750,26750,26750,26750,47
|
|
20240318,120800,1098276650,26750,26750,26750,26750,47
|
|
20240318,120700,1097019400,26750,26700,26750,26700,118
|
|
20240318,120600,1093867900,26750,26750,26750,26750,66
|
|
20240318,120500,1092102400,26750,26750,26750,26750,6
|
|
20240318,120400,1091941900,26750,26750,26750,26750,59
|
|
20240318,120300,1090363650,26700,26750,26750,26700,130
|
|
20240318,120200,1086891150,26750,26750,26750,26700,42
|
|
20240318,120100,1085768250,26750,26750,26750,26750,56
|
|
20240318,120000,1084270250,26700,26750,26750,26700,164
|
|
20240318,115900,1079890600,26700,26700,26750,26700,155
|
|
20240318,115800,1075749550,26750,26750,26750,26750,65
|
|
20240318,115700,1074010800,26750,26750,26750,26750,29
|
|
20240318,115600,1073235050,26750,26750,26750,26700,126
|
|
20240318,115500,1069869500,26750,26650,26750,26650,66
|
|
20240318,115400,1068105650,26700,26700,26700,26700,64
|
|
20240318,115300,1066396850,26700,26700,26700,26700,21
|
|
20240318,115200,1065836150,26650,26750,26750,26650,75
|
|
20240318,115100,1063834850,26750,26700,26750,26700,44
|
|
20240318,115000,1062659300,26700,26700,26700,26700,63
|
|
20240318,114900,1060977200,26700,26700,26700,26700,38
|
|
20240318,114800,1059962600,26750,26750,26750,26700,79
|
|
20240318,114700,1057850100,26800,26750,26800,26750,17
|
|
20240318,114600,1057395050,26650,26750,26750,26650,409
|
|
20240318,114500,1046457000,26750,26700,26750,26700,111
|
|
20240318,114400,1043493050,26700,26700,26750,26700,71
|
|
20240318,114300,1041593900,26750,26650,26750,26650,350
|
|
20240318,114200,1032263600,26650,26650,26650,26650,37
|
|
20240318,114100,1031277550,26650,26600,26650,26600,166
|
|
20240318,114000,1026858600,26650,26650,26650,26600,24
|
|
20240318,113900,1026219200,26650,26650,26650,26650,30
|
|
20240318,113800,1025419700,26650,26600,26650,26600,78
|
|
20240318,113700,1023343300,26600,26650,26650,26550,548
|
|
20240318,113600,1008789300,26600,26600,26600,26600,3
|
|
20240318,113500,1008709500,26650,26650,26650,26650,89
|
|
20240318,113400,1006337650,26650,26650,26650,26650,7
|
|
20240318,113300,1006151100,26600,26650,26650,26600,111
|
|
20240318,113200,1003197950,26650,26650,26650,26650,44
|
|
20240318,113100,1002025350,26650,26650,26650,26600,40
|
|
20240318,113000,1000959400,26650,26650,26650,26650,74
|
|
20240318,112900,998987300,26700,26700,26700,26700,4
|
|
20240318,112800,998880500,26700,26650,26700,26650,60
|
|
20240318,112700,997278750,26650,26700,26700,26650,25
|
|
20240318,112600,996612000,26700,26700,26750,26700,21
|
|
20240318,112500,996051250,26750,26700,26750,26700,64
|
|
20240318,112400,994339800,26700,26700,26700,26700,34
|
|
20240318,112300,993432000,26700,26700,26700,26700,40
|
|
20240318,112200,992364000,26650,26700,26750,26650,60
|
|
20240318,112100,990761000,26700,26700,26750,26700,165
|
|
20240318,112000,986347900,26600,26650,26650,26600,97
|
|
20240318,111900,983763700,26700,26700,26700,26700,106
|
|
20240318,111800,980933500,26750,26700,26750,26700,89
|
|
20240318,111700,978555300,26750,26700,26750,26700,345
|
|
20240318,111600,969327400,26700,26650,26700,26650,323
|
|
20240318,111500,960713850,26600,26550,26600,26550,135
|
|
20240318,111400,957128800,26550,26550,26550,26550,20
|
|
20240318,111300,956597800,26500,26600,26600,26500,135
|
|
20240318,111200,953019000,26600,26600,26600,26600,134
|
|
20240318,111100,949454600,26600,26550,26600,26550,187
|
|
20240318,111000,944485550,26500,26500,26600,26500,288
|
|
20240318,110900,936851200,26600,26500,26600,26500,117
|
|
20240318,110800,933741150,26550,26500,26550,26500,83
|
|
20240318,110700,931537800,26550,26500,26550,26500,21
|
|
20240318,110600,930980550,26550,26550,26600,26500,37
|
|
20240318,110500,929998900,26500,26600,26600,26500,79
|
|
20240318,110400,927901600,26600,26550,26600,26550,148
|
|
20240318,110300,923970250,26600,26600,26600,26600,12
|
|
20240318,110200,923651050,26600,26600,26600,26600,48
|
|
20240318,110100,922374250,26600,26550,26600,26500,82
|
|
20240318,110000,920198350,26550,26600,26600,26550,131
|
|
20240318,105900,916720150,26600,26600,26600,26600,57
|
|
20240318,105800,915203950,26600,26600,26600,26600,4
|
|
20240318,105700,915097550,26600,26550,26600,26550,75
|
|
20240318,105600,913105000,26500,26550,26550,26500,118
|
|
20240318,105500,909977050,26550,26550,26550,26550,229
|
|
20240318,105400,903897100,26550,26550,26550,26550,46
|
|
20240318,105300,902675800,26550,26500,26550,26500,253
|
|
20240318,105200,895970150,26500,26550,26550,26500,266
|
|
20240318,105100,888919000,26600,26600,26600,26550,54
|
|
20240318,105000,887483350,26550,26600,26600,26550,64
|
|
20240318,104900,885783950,26600,26650,26650,26600,70
|
|
20240318,104800,883919800,26650,26600,26650,26600,59
|
|
20240318,104700,882350100,26600,26600,26600,26600,36
|
|
20240318,104600,881392500,26600,26550,26600,26550,58
|
|
20240318,104500,879852050,26550,26600,26600,26500,60
|
|
20240318,104400,878259400,26600,26600,26650,26600,62
|
|
20240318,104300,876609850,26600,26600,26600,26550,111
|
|
20240318,104200,873657800,26600,26600,26600,26600,39
|
|
20240318,104100,872620400,26600,26650,26700,26600,31
|
|
20240318,104000,871794450,26650,26650,26650,26600,45
|
|
20240318,103900,870595350,26600,26600,26600,26600,41
|
|
20240318,103800,869504750,26600,26600,26600,26550,121
|
|
20240318,103700,866291150,26600,26600,26600,26600,27
|
|
20240318,103600,865572950,26600,26650,26650,26550,88
|
|
20240318,103500,863231900,26700,26600,26700,26550,250
|
|
20240318,103400,856568450,26600,26650,26650,26600,80
|
|
20240318,103300,854438500,26600,26650,26700,26600,185
|
|
20240318,103200,849508250,26650,26650,26650,26600,57
|
|
20240318,103100,847989850,26650,26600,26650,26600,104
|
|
20240318,103000,845223100,26650,26600,26650,26600,54
|
|
20240318,102900,843784100,26650,26600,26650,26600,53
|
|
20240318,102800,842372250,26650,26650,26650,26650,4
|
|
20240318,102700,842265650,26600,26600,26600,26600,157
|
|
20240318,102600,838089450,26550,26600,26650,26550,206
|
|
20240318,102500,832610550,26650,26650,26650,26650,27
|
|
20240318,102400,831891000,26650,26650,26650,26650,0
|
|
20240318,102300,831891000,26650,26650,26650,26650,50
|
|
20240318,102200,830558500,26700,26700,26700,26650,55
|
|
20240318,102100,829090150,26700,26700,26700,26700,4
|
|
20240318,102000,828983350,26700,26600,26700,26600,204
|
|
20240318,101900,823547700,26600,26650,26650,26550,58
|
|
20240318,101800,822004900,26650,26550,26650,26550,36
|
|
20240318,101700,821047900,26550,26550,26550,26550,42
|
|
20240318,101600,819932800,26550,26550,26550,26550,41
|
|
20240318,101500,818844250,26600,26500,26600,26500,19
|
|
20240318,101400,818339800,26500,26500,26500,26500,128
|
|
20240318,101300,814947800,26500,26500,26500,26450,136
|
|
20240318,101200,811344200,26450,26500,26500,26450,158
|
|
20240318,101100,807163600,26500,26500,26500,26500,3
|
|
20240318,101000,807084100,26500,26500,26500,26500,91
|
|
20240318,100900,804672600,26500,26500,26500,26450,97
|
|
20240318,100800,802103700,26500,26550,26600,26500,963
|
|
20240318,100700,776550900,26550,26600,26600,26500,97
|
|
20240318,100600,773975200,26600,26600,26600,26550,120
|
|
20240318,100500,770785700,26600,26550,26600,26550,169
|
|
20240318,100400,766295100,26600,26550,26650,26550,67
|
|
20240318,100300,764512050,26550,26550,26600,26550,156
|
|
20240318,100200,760367100,26550,26550,26600,26550,114
|
|
20240318,100100,757340200,26550,26600,26600,26500,1300
|
|
20240318,100000,722829600,26550,26550,26600,26550,211
|
|
20240318,095900,717226900,26550,26550,26550,26550,58
|
|
20240318,095800,715687000,26550,26600,26600,26550,1356
|
|
20240318,095700,679667650,26750,26600,26750,26600,137
|
|
20240318,095600,676022350,26650,26650,26750,26650,105
|
|
20240318,095500,673215800,26650,26650,26650,26650,100
|
|
20240318,095400,670550800,26650,26700,26700,26650,884
|
|
20240318,095300,646956200,26750,26800,26800,26750,111
|
|
20240318,095200,643983600,26800,26800,26800,26750,128
|
|
20240318,095100,640558600,26850,26800,26850,26800,40
|
|
20240318,095000,639485550,26800,26800,26800,26800,85
|
|
20240318,094900,637207550,26750,26800,26800,26750,410
|
|
20240318,094800,626237500,26800,26850,26850,26800,58
|
|
20240318,094700,624682950,26850,26850,26850,26800,16
|
|
20240318,094600,624253400,26850,26800,26850,26800,229
|
|
20240318,094500,618112150,26850,26850,26850,26800,183
|
|
20240318,094400,613198650,26850,26900,26900,26850,250
|
|
20240318,094300,606473800,26900,26850,26900,26850,295
|
|
20240318,094200,598542300,26850,26900,26900,26850,218
|
|
20240318,094100,592688350,26850,26900,26900,26850,326
|
|
20240318,094000,583932200,26900,26900,26950,26850,542
|
|
20240318,093900,569356250,26900,26850,26950,26850,2954
|
|
20240318,093800,489920950,26850,26850,26850,26850,99
|
|
20240318,093700,487262800,26850,26850,26900,26850,94
|
|
20240318,093600,484738750,26900,26800,26900,26800,695
|
|
20240318,093500,466077200,26800,26750,26850,26750,1169
|
|
20240318,093400,434757700,26700,26750,26750,26700,115
|
|
20240318,093300,431686400,26600,26800,26800,26600,733
|
|
20240318,093200,412105550,26750,26600,26800,26600,2415
|
|
20240318,093100,347666800,26650,26600,26650,26600,148
|
|
20240318,093000,343727850,26600,26600,26600,26600,170
|
|
20240318,092900,339205850,26600,26550,26650,26550,104
|
|
20240318,092800,336441550,26550,26550,26650,26550,116
|
|
20240318,092700,333361250,26600,26650,26650,26600,547
|
|
20240318,092600,318791000,26650,26700,26700,26650,51
|
|
20240318,092500,317429350,26700,26700,26750,26700,347
|
|
20240318,092400,308164350,26700,26700,26750,26700,378
|
|
20240318,092300,298071700,26650,26700,26700,26600,123
|
|
20240318,092200,294792900,26650,26600,26650,26600,385
|
|
20240318,092100,284540950,26600,26650,26650,26600,339
|
|
20240318,092000,275523300,26600,26550,26600,26550,121
|
|
20240318,091900,272305750,26500,26550,26550,26500,283
|
|
20240318,091800,264795750,26650,26650,26650,26550,23
|
|
20240318,091700,264184800,26650,26550,26650,26550,11
|
|
20240318,091600,263892550,26500,26700,26700,26500,388
|
|
20240318,091500,253572900,26600,26650,26700,26600,92
|
|
20240318,091400,251121350,26700,26700,26700,26700,1
|
|
20240318,091300,251094650,26600,26700,26700,26600,299
|
|
20240318,091200,243119850,26700,26700,26750,26700,326
|
|
20240318,091100,234404350,26700,26700,26750,26700,503
|
|
20240318,091000,220963850,26700,26600,26700,26600,1264
|
|
20240318,090900,187287050,26550,26500,26550,26450,172
|
|
20240318,090800,182725000,26550,26550,26600,26550,502
|
|
20240318,090700,169396850,26550,26550,26550,26550,39
|
|
20240318,090600,168361400,26600,26650,26650,26550,720
|
|
20240318,090500,149230350,26650,26650,26650,26650,25
|
|
20240318,090400,148564100,26700,26600,26700,26600,539
|
|
20240318,090300,134175350,26700,26700,26700,26600,1165
|
|
20240318,090200,103072350,26500,26450,26700,26450,1799
|
|
20240318,090100,55235750,26450,26400,26450,26250,310
|
|
20240318,090000,47049800,26450,26400,26450,26200,1773
|