604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,190000,11976007700,41150,41150,41150,41150,0
|
|
20240318,185900,11976007700,41150,41150,41150,41150,0
|
|
20240318,185800,11976007700,41150,41150,41150,41150,0
|
|
20240318,185700,11976007700,41150,41150,41150,41150,0
|
|
20240318,185600,11976007700,41150,41150,41150,41150,0
|
|
20240318,185500,11976007700,41150,41150,41150,41150,0
|
|
20240318,185400,11976007700,41150,41150,41150,41150,0
|
|
20240318,185300,11976007700,41150,41150,41150,41150,0
|
|
20240318,185200,11976007700,41150,41150,41150,41150,0
|
|
20240318,185100,11976007700,41150,41150,41150,41150,0
|
|
20240318,185000,11976007700,41150,41150,41150,41150,0
|
|
20240318,184900,11976007700,41150,41150,41150,41150,0
|
|
20240318,184800,11976007700,41150,41150,41150,41150,0
|
|
20240318,184700,11976007700,41150,41150,41150,41150,0
|
|
20240318,184600,11976007700,41150,41150,41150,41150,0
|
|
20240318,184500,11976007700,41150,41150,41150,41150,0
|
|
20240318,184400,11976007700,41150,41150,41150,41150,0
|
|
20240318,184300,11976007700,41150,41150,41150,41150,0
|
|
20240318,184200,11976007700,41150,41150,41150,41150,0
|
|
20240318,184100,11976007700,41150,41150,41150,41150,0
|
|
20240318,184000,11976007700,41150,41150,41150,41150,0
|
|
20240318,183900,11976007700,41150,41150,41150,41150,0
|
|
20240318,183800,11976007700,41150,41150,41150,41150,0
|
|
20240318,183700,11976007700,41150,41150,41150,41150,0
|
|
20240318,183600,11976007700,41150,41150,41150,41150,0
|
|
20240318,183500,11976007700,41150,41150,41150,41150,0
|
|
20240318,183400,11976007700,41150,41150,41150,41150,0
|
|
20240318,183300,11976007700,41150,41150,41150,41150,0
|
|
20240318,183200,11976007700,41150,41150,41150,41150,0
|
|
20240318,183100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,183000,11976007700,41150,41150,41150,41150,0
|
|
20240318,182900,11976007700,41150,41150,41150,41150,0
|
|
20240318,182800,11976007700,41150,41150,41150,41150,0
|
|
20240318,182700,11976007700,41150,41150,41150,41150,0
|
|
20240318,182600,11976007700,41150,41150,41150,41150,0
|
|
20240318,182500,11976007700,41150,41150,41150,41150,0
|
|
20240318,182400,11976007700,41150,41150,41150,41150,0
|
|
20240318,182300,11976007700,41150,41150,41150,41150,0
|
|
20240318,182200,11976007700,41150,41150,41150,41150,0
|
|
20240318,182100,11976007700,41150,41150,41150,41150,0
|
|
20240318,182000,11976007700,41150,41150,41150,41150,0
|
|
20240318,181900,11976007700,41150,41150,41150,41150,0
|
|
20240318,181800,11976007700,41150,41150,41150,41150,0
|
|
20240318,181700,11976007700,41150,41150,41150,41150,0
|
|
20240318,181600,11976007700,41150,41150,41150,41150,0
|
|
20240318,181500,11976007700,41150,41150,41150,41150,0
|
|
20240318,181400,11976007700,41150,41150,41150,41150,0
|
|
20240318,181300,11976007700,41150,41150,41150,41150,0
|
|
20240318,181200,11976007700,41150,41150,41150,41150,0
|
|
20240318,181100,11976007700,41150,41150,41150,41150,0
|
|
20240318,181000,11976007700,41150,41150,41150,41150,0
|
|
20240318,180900,11976007700,41150,41150,41150,41150,0
|
|
20240318,180800,11976007700,41150,41150,41150,41150,0
|
|
20240318,180700,11976007700,41150,41150,41150,41150,0
|
|
20240318,180600,11976007700,41150,41150,41150,41150,0
|
|
20240318,180500,11976007700,41150,41150,41150,41150,0
|
|
20240318,180400,11976007700,41150,41150,41150,41150,0
|
|
20240318,180300,11976007700,41150,41150,41150,41150,0
|
|
20240318,180200,11976007700,41150,41150,41150,41150,0
|
|
20240318,180100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,180000,11976007700,41150,41150,41150,41150,0
|
|
20240318,175900,11976007700,41150,41150,41150,41150,0
|
|
20240318,175800,11976007700,41150,41150,41150,41150,0
|
|
20240318,175700,11976007700,41150,41150,41150,41150,0
|
|
20240318,175600,11976007700,41150,41150,41150,41150,0
|
|
20240318,175500,11976007700,41150,41150,41150,41150,0
|
|
20240318,175400,11976007700,41150,41150,41150,41150,0
|
|
20240318,175300,11976007700,41150,41150,41150,41150,0
|
|
20240318,175200,11976007700,41150,41150,41150,41150,0
|
|
20240318,175100,11976007700,41150,41150,41150,41150,0
|
|
20240318,175000,11976007700,41150,41150,41150,41150,0
|
|
20240318,174900,11976007700,41150,41150,41150,41150,0
|
|
20240318,174800,11976007700,41150,41150,41150,41150,0
|
|
20240318,174700,11976007700,41150,41150,41150,41150,0
|
|
20240318,174600,11976007700,41150,41150,41150,41150,0
|
|
20240318,174500,11976007700,41150,41150,41150,41150,0
|
|
20240318,174400,11976007700,41150,41150,41150,41150,0
|
|
20240318,174300,11976007700,41150,41150,41150,41150,0
|
|
20240318,174200,11976007700,41150,41150,41150,41150,0
|
|
20240318,174100,11976007700,41150,41150,41150,41150,0
|
|
20240318,174000,11976007700,41150,41150,41150,41150,0
|
|
20240318,173900,11976007700,41150,41150,41150,41150,0
|
|
20240318,173800,11976007700,41150,41150,41150,41150,0
|
|
20240318,173700,11976007700,41150,41150,41150,41150,0
|
|
20240318,173600,11976007700,41150,41150,41150,41150,0
|
|
20240318,173500,11976007700,41150,41150,41150,41150,0
|
|
20240318,173400,11976007700,41150,41150,41150,41150,0
|
|
20240318,173300,11976007700,41150,41150,41150,41150,0
|
|
20240318,173200,11976007700,41150,41150,41150,41150,0
|
|
20240318,173100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,173000,11976007700,41150,41150,41150,41150,0
|
|
20240318,172900,11976007700,41150,41150,41150,41150,0
|
|
20240318,172800,11976007700,41150,41150,41150,41150,0
|
|
20240318,172700,11976007700,41150,41150,41150,41150,0
|
|
20240318,172600,11976007700,41150,41150,41150,41150,0
|
|
20240318,172500,11976007700,41150,41150,41150,41150,0
|
|
20240318,172400,11976007700,41150,41150,41150,41150,0
|
|
20240318,172300,11976007700,41150,41150,41150,41150,0
|
|
20240318,172200,11976007700,41150,41150,41150,41150,0
|
|
20240318,172100,11976007700,41150,41150,41150,41150,0
|
|
20240318,172000,11976007700,41150,41150,41150,41150,0
|
|
20240318,171900,11976007700,41150,41150,41150,41150,0
|
|
20240318,171800,11976007700,41150,41150,41150,41150,0
|
|
20240318,171700,11976007700,41150,41150,41150,41150,0
|
|
20240318,171600,11976007700,41150,41150,41150,41150,0
|
|
20240318,171500,11976007700,41150,41150,41150,41150,0
|
|
20240318,171400,11976007700,41150,41150,41150,41150,0
|
|
20240318,171300,11976007700,41150,41150,41150,41150,0
|
|
20240318,171200,11976007700,41150,41150,41150,41150,0
|
|
20240318,171100,11976007700,41150,41150,41150,41150,0
|
|
20240318,171000,11976007700,41150,41150,41150,41150,0
|
|
20240318,170900,11976007700,41150,41150,41150,41150,0
|
|
20240318,170800,11976007700,41150,41150,41150,41150,0
|
|
20240318,170700,11976007700,41150,41150,41150,41150,0
|
|
20240318,170600,11976007700,41150,41150,41150,41150,0
|
|
20240318,170500,11976007700,41150,41150,41150,41150,0
|
|
20240318,170400,11976007700,41150,41150,41150,41150,0
|
|
20240318,170300,11976007700,41150,41150,41150,41150,0
|
|
20240318,170200,11976007700,41150,41150,41150,41150,0
|
|
20240318,170100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,170000,11976007700,41150,41150,41150,41150,0
|
|
20240318,165900,11976007700,41150,41150,41150,41150,0
|
|
20240318,165800,11976007700,41150,41150,41150,41150,0
|
|
20240318,165700,11976007700,41150,41150,41150,41150,0
|
|
20240318,165600,11976007700,41150,41150,41150,41150,0
|
|
20240318,165500,11976007700,41150,41150,41150,41150,0
|
|
20240318,165400,11976007700,41150,41150,41150,41150,0
|
|
20240318,165300,11976007700,41150,41150,41150,41150,0
|
|
20240318,165200,11976007700,41150,41150,41150,41150,0
|
|
20240318,165100,11976007700,41150,41150,41150,41150,0
|
|
20240318,165000,11976007700,41150,41150,41150,41150,0
|
|
20240318,164900,11976007700,41150,41150,41150,41150,0
|
|
20240318,164800,11976007700,41150,41150,41150,41150,0
|
|
20240318,164700,11976007700,41150,41150,41150,41150,0
|
|
20240318,164600,11976007700,41150,41150,41150,41150,0
|
|
20240318,164500,11976007700,41150,41150,41150,41150,0
|
|
20240318,164400,11976007700,41150,41150,41150,41150,0
|
|
20240318,164300,11976007700,41150,41150,41150,41150,0
|
|
20240318,164200,11976007700,41150,41150,41150,41150,0
|
|
20240318,164100,11976007700,41150,41150,41150,41150,0
|
|
20240318,164000,11976007700,41150,41150,41150,41150,0
|
|
20240318,163900,11976007700,41150,41150,41150,41150,0
|
|
20240318,163800,11976007700,41150,41150,41150,41150,0
|
|
20240318,163700,11976007700,41150,41150,41150,41150,0
|
|
20240318,163600,11976007700,41150,41150,41150,41150,0
|
|
20240318,163500,11976007700,41150,41150,41150,41150,0
|
|
20240318,163400,11976007700,41150,41150,41150,41150,0
|
|
20240318,163300,11976007700,41150,41150,41150,41150,0
|
|
20240318,163200,11976007700,41150,41150,41150,41150,0
|
|
20240318,163100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,163000,11976007700,41150,41150,41150,41150,0
|
|
20240318,162900,11976007700,41150,41150,41150,41150,0
|
|
20240318,162800,11976007700,41150,41150,41150,41150,0
|
|
20240318,162700,11976007700,41150,41150,41150,41150,0
|
|
20240318,162600,11976007700,41150,41150,41150,41150,0
|
|
20240318,162500,11976007700,41150,41150,41150,41150,0
|
|
20240318,162400,11976007700,41150,41150,41150,41150,0
|
|
20240318,162300,11976007700,41150,41150,41150,41150,0
|
|
20240318,162200,11976007700,41150,41150,41150,41150,0
|
|
20240318,162100,11976007700,41150,41150,41150,41150,0
|
|
20240318,162000,11976007700,41150,41150,41150,41150,0
|
|
20240318,161900,11976007700,41150,41150,41150,41150,0
|
|
20240318,161800,11976007700,41150,41150,41150,41150,0
|
|
20240318,161700,11976007700,41150,41150,41150,41150,0
|
|
20240318,161600,11976007700,41150,41150,41150,41150,0
|
|
20240318,161500,11976007700,41150,41150,41150,41150,0
|
|
20240318,161400,11976007700,41150,41150,41150,41150,0
|
|
20240318,161300,11976007700,41150,41150,41150,41150,0
|
|
20240318,161200,11976007700,41150,41150,41150,41150,0
|
|
20240318,161100,11976007700,41150,41150,41150,41150,0
|
|
20240318,161000,11976007700,41150,41150,41150,41150,0
|
|
20240318,160900,11976007700,41150,41150,41150,41150,0
|
|
20240318,160800,11976007700,41150,41150,41150,41150,0
|
|
20240318,160700,11976007700,41150,41150,41150,41150,0
|
|
20240318,160600,11976007700,41150,41150,41150,41150,0
|
|
20240318,160500,11976007700,41150,41150,41150,41150,0
|
|
20240318,160400,11976007700,41150,41150,41150,41150,0
|
|
20240318,160300,11976007700,41150,41150,41150,41150,0
|
|
20240318,160200,11976007700,41150,41150,41150,41150,0
|
|
20240318,160100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,160000,11976007700,41150,41150,41150,41150,0
|
|
20240318,155900,11976007700,41150,41150,41150,41150,0
|
|
20240318,155800,11976007700,41150,41150,41150,41150,0
|
|
20240318,155700,11976007700,41150,41150,41150,41150,0
|
|
20240318,155600,11976007700,41150,41150,41150,41150,0
|
|
20240318,155500,11976007700,41150,41150,41150,41150,0
|
|
20240318,155400,11976007700,41150,41150,41150,41150,0
|
|
20240318,155300,11976007700,41150,41150,41150,41150,0
|
|
20240318,155200,11976007700,41150,41150,41150,41150,0
|
|
20240318,155100,11976007700,41150,41150,41150,41150,0
|
|
20240318,155000,11976007700,41150,41150,41150,41150,0
|
|
20240318,154900,11976007700,41150,41150,41150,41150,0
|
|
20240318,154800,11976007700,41150,41150,41150,41150,0
|
|
20240318,154700,11976007700,41150,41150,41150,41150,0
|
|
20240318,154600,11976007700,41150,41150,41150,41150,0
|
|
20240318,154500,11976007700,41150,41150,41150,41150,0
|
|
20240318,154400,11976007700,41150,41150,41150,41150,0
|
|
20240318,154300,11976007700,41150,41150,41150,41150,0
|
|
20240318,154200,11976007700,41150,41150,41150,41150,0
|
|
20240318,154100,11976007700,41150,41150,41150,41150,0
|
|
20240318,154000,11976007700,41150,41150,41150,41150,0
|
|
20240318,153900,11976007700,41150,41150,41150,41150,0
|
|
20240318,153800,11976007700,41150,41150,41150,41150,0
|
|
20240318,153700,11976007700,41150,41150,41150,41150,0
|
|
20240318,153600,11976007700,41150,41150,41150,41150,0
|
|
20240318,153500,11976007700,41150,41150,41150,41150,0
|
|
20240318,153400,11976007700,41150,41150,41150,41150,0
|
|
20240318,153300,11976007700,41150,41150,41150,41150,0
|
|
20240318,153200,11976007700,41150,41150,41150,41150,0
|
|
20240318,153100,11976007700,41150,41150,41150,41150,19862
|
|
20240318,153000,11976007700,41150,41150,41150,41150,19862
|
|
20240318,152900,11158686400,41300,41300,41300,41300,0
|
|
20240318,152800,11158686400,41300,41300,41300,41300,0
|
|
20240318,152700,11158686400,41300,41300,41300,41300,0
|
|
20240318,152600,11158686400,41300,41300,41300,41300,0
|
|
20240318,152500,11158686400,41300,41300,41300,41300,0
|
|
20240318,152400,11158686400,41300,41300,41300,41300,0
|
|
20240318,152300,11158686400,41300,41300,41300,41300,0
|
|
20240318,152200,11158686400,41300,41300,41300,41300,0
|
|
20240318,152100,11158686400,41300,41300,41300,41300,0
|
|
20240318,152000,11158686400,41300,41300,41300,41300,0
|
|
20240318,151900,11158686400,41300,41250,41300,41200,1357
|
|
20240318,151800,11102705700,41300,41200,41300,41200,432
|
|
20240318,151700,11084886300,41200,41200,41250,41200,364
|
|
20240318,151600,11069881000,41200,41250,41250,41200,946
|
|
20240318,151500,11030864650,41250,41200,41250,41200,503
|
|
20240318,151400,11010124150,41200,41200,41250,41200,1065
|
|
20240318,151300,10966201050,41250,41200,41250,41200,582
|
|
20240318,151200,10942203100,41200,41200,41250,41200,145
|
|
20240318,151100,10936224550,41200,41200,41300,41200,1196
|
|
20240318,151000,10886873900,41200,41150,41300,41150,862
|
|
20240318,150900,10851328600,41250,41250,41300,41150,2573
|
|
20240318,150800,10745228800,41250,41200,41300,41200,681
|
|
20240318,150700,10717139100,41200,41200,41250,41200,918
|
|
20240318,150600,10679289700,41200,41200,41250,41200,300
|
|
20240318,150500,10666923900,41200,41200,41250,41200,419
|
|
20240318,150400,10649644450,41200,41300,41300,41200,674
|
|
20240318,150300,10621820950,41300,41250,41350,41200,330
|
|
20240318,150200,10608197100,41200,41250,41350,41200,1166
|
|
20240318,150100,10560045900,41250,41250,41300,41250,197
|
|
20240318,150000,10551916350,41250,41400,41400,41200,2245
|
|
20240318,145900,10459141200,41350,41250,41350,41250,1830
|
|
20240318,145800,10383537700,41250,41250,41300,41250,557
|
|
20240318,145700,10360539750,41300,41250,41300,41250,451
|
|
20240318,145600,10341921050,41250,41250,41300,41250,440
|
|
20240318,145500,10323755500,41250,41250,41300,41250,344
|
|
20240318,145400,10309554550,41300,41250,41350,41250,354
|
|
20240318,145300,10294938450,41250,41300,41350,41250,954
|
|
20240318,145200,10255535400,41300,41300,41350,41300,408
|
|
20240318,145100,10238674000,41300,41300,41350,41300,561
|
|
20240318,145000,10215495100,41300,41300,41350,41300,330
|
|
20240318,144900,10201855400,41300,41300,41350,41250,983
|
|
20240318,144800,10161251550,41350,41250,41350,41250,1976
|
|
20240318,144700,10079582000,41300,41250,41350,41250,370
|
|
20240318,144600,10064301800,41250,41300,41400,41250,1506
|
|
20240318,144500,10002067700,41350,41300,41350,41300,389
|
|
20240318,144400,9985985900,41300,41300,41350,41300,315
|
|
20240318,144300,9972968100,41350,41300,41350,41300,380
|
|
20240318,144200,9957262800,41350,41300,41400,41300,729
|
|
20240318,144100,9927120350,41300,41300,41400,41250,873
|
|
20240318,144000,9891035850,41300,41300,41350,41300,1648
|
|
20240318,143900,9822943900,41350,41250,41350,41250,2919
|
|
20240318,143800,9702296550,41300,41250,41300,41250,654
|
|
20240318,143700,9675291450,41250,41200,41300,41200,1219
|
|
20240318,143600,9625004150,41200,41200,41250,41200,840
|
|
20240318,143500,9590358750,41250,41200,41250,41200,529
|
|
20240318,143400,9568545500,41200,41200,41250,41200,476
|
|
20240318,143300,9548918000,41200,41200,41250,41200,313
|
|
20240318,143200,9536016650,41200,41250,41250,41200,401
|
|
20240318,143100,9519478550,41200,41200,41250,41200,324
|
|
20240318,143000,9506122100,41200,41200,41250,41200,403
|
|
20240318,142900,9489507100,41200,41200,41250,41200,366
|
|
20240318,142800,9474417400,41250,41200,41250,41200,239
|
|
20240318,142700,9464563300,41200,41250,41250,41150,413
|
|
20240318,142600,9447540550,41200,41300,41300,41200,3054
|
|
20240318,142500,9321563850,41300,41300,41300,41250,413
|
|
20240318,142400,9304514350,41300,41300,41300,41250,349
|
|
20240318,142300,9290106700,41300,41250,41300,41250,372
|
|
20240318,142200,9274750150,41250,41250,41350,41200,676
|
|
20240318,142100,9246856900,41350,41200,41350,41200,1014
|
|
20240318,142000,9205028550,41250,41250,41350,41200,305
|
|
20240318,141900,9192448450,41350,41300,41350,41200,2421
|
|
20240318,141800,9092528500,41250,41250,41300,41250,1039
|
|
20240318,141700,9049661800,41200,41250,41250,41200,277
|
|
20240318,141600,9038243050,41200,41250,41250,41200,436
|
|
20240318,141500,9020266700,41200,41200,41250,41200,1232
|
|
20240318,141400,8969498300,41200,41250,41250,41200,292
|
|
20240318,141300,8957461100,41250,41200,41250,41150,923
|
|
20240318,141200,8919427950,41150,41150,41200,41150,346
|
|
20240318,141100,8905176700,41150,41200,41250,41150,1079
|
|
20240318,141000,8860724050,41200,41200,41250,41200,276
|
|
20240318,140900,8849345700,41200,41200,41250,41200,191
|
|
20240318,140800,8841468900,41200,41250,41250,41150,1566
|
|
20240318,140700,8776958100,41250,41150,41250,41150,411
|
|
20240318,140600,8760028450,41150,41100,41200,41100,1295
|
|
20240318,140500,8706719450,41100,41100,41150,41100,468
|
|
20240318,140400,8687466950,41100,41100,41150,41100,389
|
|
20240318,140300,8671465950,41100,41100,41150,41050,684
|
|
20240318,140200,8643358750,41100,41100,41100,41050,432
|
|
20240318,140100,8625606500,41100,41100,41100,41050,629
|
|
20240318,140000,8599761200,41050,41100,41100,41050,331
|
|
20240318,135900,8586163100,41050,41100,41100,41050,184
|
|
20240318,135800,8578602700,41050,41050,41100,41050,425
|
|
20240318,135700,8561143050,41050,41100,41150,41050,1013
|
|
20240318,135600,8519511500,41100,41100,41150,41100,146
|
|
20240318,135500,8513505050,41150,41100,41150,41050,366
|
|
20240318,135400,8498457800,41100,41100,41100,41050,316
|
|
20240318,135300,8485476900,41050,41100,41100,41050,778
|
|
20240318,135200,8453506750,41050,41100,41150,41050,353
|
|
20240318,135100,8438990600,41150,41100,41150,41050,1346
|
|
20240318,135000,8383661400,41100,41150,41150,41100,309
|
|
20240318,134900,8370952900,41150,41150,41200,41100,185
|
|
20240318,134800,8363341000,41200,41150,41200,41150,722
|
|
20240318,134700,8333622800,41150,41150,41200,41100,929
|
|
20240318,134600,8295381700,41100,41150,41150,41100,253
|
|
20240318,134500,8284975750,41100,41150,41150,41100,306
|
|
20240318,134400,8272394650,41100,41050,41150,41000,1479
|
|
20240318,134300,8211618100,41050,41050,41100,41050,766
|
|
20240318,134200,8180158350,41050,41050,41100,41000,286
|
|
20240318,134100,8168413700,41050,41050,41100,41000,837
|
|
20240318,134000,8134041700,41050,41000,41050,41000,579
|
|
20240318,133900,8110287800,41000,41000,41050,41000,831
|
|
20240318,133800,8076204700,41000,41000,41050,41000,293
|
|
20240318,133700,8064183200,41050,41050,41100,41000,1221
|
|
20240318,133600,8014046950,41050,41100,41100,41050,809
|
|
20240318,133500,7980826350,41100,41100,41100,41050,257
|
|
20240318,133400,7970267950,41100,41050,41100,41050,498
|
|
20240318,133300,7949806600,41050,41050,41100,41050,371
|
|
20240318,133200,7934564050,41050,41050,41100,41050,369
|
|
20240318,133100,7919400950,41050,41050,41100,41050,444
|
|
20240318,133000,7901157400,41050,41100,41100,41050,394
|
|
20240318,132900,7884969600,41050,41050,41100,41050,434
|
|
20240318,132800,7867137600,41050,41050,41100,41050,373
|
|
20240318,132700,7851811950,41100,41050,41100,41050,363
|
|
20240318,132600,7836896550,41100,41100,41100,41050,309
|
|
20240318,132500,7824199800,41050,41050,41100,41050,540
|
|
20240318,132400,7802027350,41100,41100,41100,41050,318
|
|
20240318,132300,7788961450,41050,41050,41100,41050,299
|
|
20240318,132200,7776679050,41050,41050,41100,41000,688
|
|
20240318,132100,7748436350,41000,41050,41050,41000,261
|
|
20240318,132000,7737730600,41000,41050,41100,41000,978
|
|
20240318,131900,7697586950,41100,41100,41100,41050,266
|
|
20240318,131800,7686659900,41100,41100,41100,41050,427
|
|
20240318,131700,7669120200,41100,41050,41100,41050,424
|
|
20240318,131600,7651702150,41050,41050,41100,41050,206
|
|
20240318,131500,7643241000,41050,41200,41200,41050,2568
|
|
20240318,131400,7537629550,41150,41200,41200,41150,557
|
|
20240318,131300,7514686550,41200,41200,41200,41150,551
|
|
20240318,131200,7491995550,41200,41150,41200,41150,293
|
|
20240318,131100,7479925400,41150,41200,41200,41150,252
|
|
20240318,131000,7469547700,41150,41200,41200,41150,488
|
|
20240318,130900,7449446100,41200,41200,41200,41150,335
|
|
20240318,130800,7435649150,41150,41200,41200,41150,381
|
|
20240318,130700,7419959500,41200,41200,41200,41150,379
|
|
20240318,130600,7404348100,41200,41200,41200,41150,202
|
|
20240318,130500,7396028050,41200,41150,41200,41150,301
|
|
20240318,130400,7383631850,41150,41200,41200,41150,290
|
|
20240318,130300,7371688650,41200,41100,41200,41100,1043
|
|
20240318,130200,7328766600,41050,41100,41150,41050,588
|
|
20240318,130100,7304588850,41100,41200,41200,41100,1393
|
|
20240318,130000,7247275050,41200,41200,41200,41150,452
|
|
20240318,125900,7228663900,41200,41200,41200,41150,290
|
|
20240318,125800,7216718200,41200,41200,41200,41150,269
|
|
20240318,125700,7205640450,41200,41200,41250,41150,262
|
|
20240318,125600,7194848200,41250,41250,41250,41200,3631
|
|
20240318,125500,7045084400,41250,41250,41300,41200,647
|
|
20240318,125400,7018398650,41250,41300,41300,41250,232
|
|
20240318,125300,7008822900,41250,41250,41300,41200,320
|
|
20240318,125200,6995622100,41250,41250,41250,41200,158
|
|
20240318,125100,6989107300,41250,41200,41250,41200,208
|
|
20240318,125000,6980528550,41250,41250,41250,41150,374
|
|
20240318,124900,6965116300,41250,41250,41250,41150,327
|
|
20240318,124800,6951631750,41200,41250,41300,41200,1316
|
|
20240318,124700,6897394900,41300,41250,41300,41200,247
|
|
20240318,124600,6887206450,41250,41250,41250,41200,284
|
|
20240318,124500,6875491700,41250,41250,41250,41200,314
|
|
20240318,124400,6862539750,41200,41250,41250,41200,256
|
|
20240318,124300,6851982450,41200,41300,41300,41200,280
|
|
20240318,124200,6840430650,41200,41250,41350,41200,859
|
|
20240318,124100,6804992200,41350,41350,41350,41250,1198
|
|
20240318,124000,6755500350,41350,41350,41350,41300,419
|
|
20240318,123900,6738178350,41300,41350,41350,41300,311
|
|
20240318,123800,6725319950,41350,41300,41350,41300,397
|
|
20240318,123700,6708916850,41250,41300,41300,41250,326
|
|
20240318,123600,6695453300,41300,41300,41300,41250,749
|
|
20240318,123500,6664522900,41300,41300,41300,41250,275
|
|
20240318,123400,6653166750,41300,41300,41300,41250,452
|
|
20240318,123300,6634499350,41300,41300,41300,41250,266
|
|
20240318,123200,6623514850,41300,41300,41300,41250,291
|
|
20240318,123100,6611499350,41300,41300,41300,41250,219
|
|
20240318,123000,6602455250,41300,41300,41300,41250,279
|
|
20240318,122900,6590935450,41300,41250,41300,41250,263
|
|
20240318,122800,6580078200,41300,41300,41350,41250,756
|
|
20240318,122700,6548853300,41350,41350,41400,41300,632
|
|
20240318,122600,6522728550,41350,41350,41400,41300,494
|
|
20240318,122500,6502302350,41350,41300,41350,41300,271
|
|
20240318,122400,6491096750,41350,41350,41350,41300,221
|
|
20240318,122300,6481960650,41300,41350,41350,41300,205
|
|
20240318,122200,6473486550,41300,41400,41400,41300,677
|
|
20240318,122100,6445490100,41400,41400,41450,41350,453
|
|
20240318,122000,6426740050,41400,41400,41400,41350,236
|
|
20240318,121900,6416970250,41400,41350,41400,41350,1023
|
|
20240318,121800,6374651400,41300,41350,41350,41300,241
|
|
20240318,121700,6364688900,41350,41350,41350,41300,265
|
|
20240318,121600,6353731550,41350,41300,41350,41250,265
|
|
20240318,121500,6342783950,41300,41250,41300,41250,355
|
|
20240318,121400,6328125750,41300,41300,41300,41250,330
|
|
20240318,121300,6314496950,41300,41300,41300,41250,176
|
|
20240318,121200,6307228350,41250,41300,41300,41250,326
|
|
20240318,121100,6293766200,41300,41350,41350,41250,200
|
|
20240318,121000,6285508400,41350,41400,41450,41300,412
|
|
20240318,120900,6268463500,41350,41400,41450,41350,479
|
|
20240318,120800,6248643450,41450,41450,41450,41350,1545
|
|
20240318,120700,6184663450,41450,41450,41450,41400,409
|
|
20240318,120600,6167713200,41450,41400,41450,41400,293
|
|
20240318,120500,6155569450,41450,41450,41450,41400,717
|
|
20240318,120400,6125851700,41400,41350,41450,41350,315
|
|
20240318,120300,6112810150,41400,41400,41400,41350,327
|
|
20240318,120200,6099275050,41450,41400,41450,41350,628
|
|
20240318,120100,6073276000,41400,41400,41400,41350,501
|
|
20240318,120000,6052534800,41350,41400,41400,41350,290
|
|
20240318,115900,6040531100,41400,41400,41400,41350,220
|
|
20240318,115800,6031430400,41350,41350,41400,41350,303
|
|
20240318,115700,6018886500,41400,41300,41400,41300,164
|
|
20240318,115600,6012100250,41400,41400,41400,41350,750
|
|
20240318,115500,5981076900,41400,41450,41450,41350,611
|
|
20240318,115400,5955790550,41450,41400,41450,41350,945
|
|
20240318,115300,5916693000,41400,41400,41400,41350,273
|
|
20240318,115200,5905391050,41400,41350,41400,41350,241
|
|
20240318,115100,5895413800,41350,41300,41400,41300,605
|
|
20240318,115000,5870399500,41350,41400,41400,41300,129
|
|
20240318,114900,5865067450,41400,41400,41400,41350,2264
|
|
20240318,114800,5771403100,41350,41300,41350,41250,720
|
|
20240318,114700,5741638700,41300,41250,41300,41250,244
|
|
20240318,114600,5731561750,41250,41350,41350,41250,287
|
|
20240318,114500,5719708250,41250,41300,41350,41250,1161
|
|
20240318,114400,5671756300,41300,41300,41300,41250,239
|
|
20240318,114300,5661887100,41250,41300,41300,41250,2034
|
|
20240318,114200,5577969950,41250,41300,41350,41250,434
|
|
20240318,114100,5560045900,41300,41250,41300,41250,439
|
|
20240318,114000,5541917750,41250,41250,41300,41200,703
|
|
20240318,113900,5512912100,41250,41250,41250,41200,489
|
|
20240318,113800,5492741850,41250,41250,41250,41200,513
|
|
20240318,113700,5471583300,41250,41200,41250,41200,357
|
|
20240318,113600,5456858900,41250,41250,41250,41200,394
|
|
20240318,113500,5440607200,41250,41250,41250,41200,405
|
|
20240318,113400,5423905250,41250,41250,41250,41200,383
|
|
20240318,113300,5408108700,41250,41250,41250,41200,516
|
|
20240318,113200,5386825000,41250,41250,41250,41200,262
|
|
20240318,113100,5376017600,41250,41250,41250,41200,393
|
|
20240318,113000,5359806600,41200,41250,41250,41200,255
|
|
20240318,112900,5349292950,41250,41200,41250,41150,391
|
|
20240318,112800,5333179500,41200,41150,41200,41150,204
|
|
20240318,112700,5324774950,41150,41200,41200,41150,278
|
|
20240318,112600,5313322650,41200,41300,41300,41150,649
|
|
20240318,112500,5286583100,41250,41300,41300,41250,1002
|
|
20240318,112400,5245244000,41300,41250,41300,41200,431
|
|
20240318,112300,5227453150,41200,41200,41200,41150,283
|
|
20240318,112200,5215794300,41200,41200,41200,41150,351
|
|
20240318,112100,5201335800,41200,41200,41200,41150,331
|
|
20240318,112000,5187699350,41200,41150,41200,41150,210
|
|
20240318,111900,5179048150,41200,41150,41200,41150,172
|
|
20240318,111800,5171961850,41150,41200,41200,41150,375
|
|
20240318,111700,5156514800,41200,41200,41200,41150,293
|
|
20240318,111600,5144448700,41200,41150,41200,41100,754
|
|
20240318,111500,5113418600,41200,41150,41200,41100,200
|
|
20240318,111400,5105189300,41150,41150,41150,41100,528
|
|
20240318,111300,5083464850,41150,41150,41150,41100,259
|
|
20240318,111200,5072807400,41150,41150,41150,41100,262
|
|
20240318,111100,5062027400,41150,41100,41200,41100,152
|
|
20240318,111000,5055775350,41200,41150,41200,41100,1066
|
|
20240318,110900,5011903650,41150,41150,41200,41150,382
|
|
20240318,110800,4996168750,41200,41150,41200,41150,142
|
|
20240318,110700,4990319350,41150,41200,41200,41150,204
|
|
20240318,110600,4981915400,41150,41150,41200,41100,1465
|
|
20240318,110500,4921626400,41150,41200,41200,41100,592
|
|
20240318,110400,4897267850,41200,41200,41200,41150,419
|
|
20240318,110300,4880007350,41250,41250,41300,41200,1118
|
|
20240318,110200,4833890500,41300,41300,41300,41250,130
|
|
20240318,110100,4828521950,41300,41350,41350,41250,196
|
|
20240318,110000,4820431450,41350,41350,41350,41250,990
|
|
20240318,105900,4779536450,41350,41400,41400,41300,1189
|
|
20240318,105800,4730416250,41300,41350,41400,41300,1964
|
|
20240318,105700,4649120900,41350,41350,41350,41300,485
|
|
20240318,105600,4629069050,41300,41350,41350,41300,412
|
|
20240318,105500,4612035400,41350,41350,41350,41300,233
|
|
20240318,105400,4602400950,41350,41350,41350,41300,402
|
|
20240318,105300,4585781200,41350,41350,41350,41300,250
|
|
20240318,105200,4575446250,41350,41350,41350,41300,117
|
|
20240318,105100,4570609700,41350,41400,41400,41300,625
|
|
20240318,105000,4544766200,41400,41500,41500,41400,2180
|
|
20240318,104900,4454405850,41500,41500,41500,41450,577
|
|
20240318,104800,4430462400,41500,41500,41500,41450,417
|
|
20240318,104700,4413158550,41500,41450,41500,41450,783
|
|
20240318,104600,4380689500,41450,41500,41500,41450,301
|
|
20240318,104500,4368199050,41500,41500,41500,41450,2115
|
|
20240318,104400,4280429800,41500,41450,41500,41450,196
|
|
20240318,104300,4272296000,41500,41450,41500,41450,294
|
|
20240318,104200,4260096100,41500,41400,41500,41400,3103
|
|
20240318,104100,4131479300,41450,41400,41450,41350,1069
|
|
20240318,104000,4087221000,41450,41400,41450,41400,565
|
|
20240318,103900,4063816200,41450,41400,41450,41350,1469
|
|
20240318,103800,4002999700,41400,41400,41400,41350,153
|
|
20240318,103700,3996666850,41400,41400,41400,41350,398
|
|
20240318,103600,3980193700,41400,41400,41400,41300,170
|
|
20240318,103500,3973158050,41350,41350,41350,41300,1379
|
|
20240318,103400,3916136900,41350,41400,41400,41300,4424
|
|
20240318,103300,3733045800,41450,41400,41450,41400,354
|
|
20240318,103200,3718376250,41400,41400,41450,41350,986
|
|
20240318,103100,3677552650,41350,41400,41400,41350,347
|
|
20240318,103000,3663187250,41400,41450,41450,41350,348
|
|
20240318,102900,3648780600,41350,41400,41450,41350,1221
|
|
20240318,102800,3598221150,41450,41400,41450,41400,1422
|
|
20240318,102700,3539350250,41400,41400,41400,41350,896
|
|
20240318,102600,3502259450,41400,41400,41400,41350,353
|
|
20240318,102500,3487646950,41350,41350,41400,41300,492
|
|
20240318,102400,3467296350,41350,41350,41400,41300,297
|
|
20240318,102300,3455019800,41350,41400,41400,41350,491
|
|
20240318,102200,3434712100,41400,41300,41400,41300,379
|
|
20240318,102100,3419037050,41300,41350,41400,41300,582
|
|
20240318,102000,3394968800,41350,41350,41350,41300,471
|
|
20240318,101900,3375495050,41350,41350,41350,41300,448
|
|
20240318,101800,3356971050,41350,41300,41350,41250,334
|
|
20240318,101700,3343173300,41300,41300,41300,41300,544
|
|
20240318,101600,3320706100,41250,41300,41300,41250,552
|
|
20240318,101500,3297911050,41300,41300,41300,41250,374
|
|
20240318,101400,3282465650,41300,41250,41300,41200,818
|
|
20240318,101300,3248719600,41250,41300,41300,41250,646
|
|
20240318,101200,3222072050,41300,41150,41300,41150,425
|
|
20240318,101100,3204557350,41200,41100,41200,41050,1730
|
|
20240318,101000,3133454700,41100,41100,41150,41050,470
|
|
20240318,100900,3114149650,41100,41100,41100,41050,1458
|
|
20240318,100800,3054226600,41100,41050,41100,41050,442
|
|
20240318,100700,3036067550,41050,41150,41150,41050,1139
|
|
20240318,100600,2989250600,41150,41100,41150,41100,285
|
|
20240318,100500,2977528250,41100,41100,41100,41000,1360
|
|
20240318,100400,2921674800,41100,41100,41150,41050,578
|
|
20240318,100300,2897938350,41100,41250,41250,41100,1027
|
|
20240318,100200,2855698150,41150,41300,41300,41150,3260
|
|
20240318,100100,2721293000,41300,41250,41300,41250,1000
|
|
20240318,100000,2680032850,41200,41200,41250,41200,1741
|
|
20240318,095900,2608220850,41250,41200,41250,41150,351
|
|
20240318,095800,2593760050,41200,41300,41300,41100,617
|
|
20240318,095700,2568317800,41300,41300,41300,41250,1996
|
|
20240318,095600,2485951250,41300,41300,41300,41250,682
|
|
20240318,095500,2457786700,41300,41250,41300,41200,566
|
|
20240318,095400,2434440550,41250,41250,41250,41200,179
|
|
20240318,095300,2427059750,41250,41200,41250,41150,3297
|
|
20240318,095200,2291083250,41250,41250,41300,41200,314
|
|
20240318,095100,2278128550,41250,41250,41300,41200,690
|
|
20240318,095000,2249664600,41250,41250,41300,41200,564
|
|
20240318,094900,2226405250,41300,41300,41300,41250,760
|
|
20240318,094800,2195048000,41250,41250,41400,41250,3387
|
|
20240318,094700,2055148350,41250,41250,41300,41250,779
|
|
20240318,094600,2022995550,41250,41150,41250,41150,1011
|
|
20240318,094500,1981336600,41150,41150,41200,41100,1196
|
|
20240318,094400,1932119050,41150,41100,41150,41100,221
|
|
20240318,094300,1923027100,41100,41000,41100,40900,1437
|
|
20240318,094200,1864143000,40900,41000,41000,40900,574
|
|
20240318,094100,1840652800,41000,41000,41000,40900,613
|
|
20240318,094000,1815557500,40900,41050,41050,40900,1309
|
|
20240318,093900,1761910300,41050,41000,41050,41000,700
|
|
20240318,093800,1733200150,41000,40950,41000,40950,158
|
|
20240318,093700,1726722350,41000,40950,41050,40900,335
|
|
20240318,093600,1713003650,40950,41050,41050,40950,1544
|
|
20240318,093500,1649708100,41050,40850,41050,40850,1004
|
|
20240318,093400,1608620350,40850,40900,40900,40800,817
|
|
20240318,093300,1575246100,40850,40900,40900,40850,180
|
|
20240318,093200,1567887550,40900,40850,40900,40850,232
|
|
20240318,093100,1558401400,40850,40900,40900,40750,651
|
|
20240318,093000,1531812600,40900,41000,41050,40850,1519
|
|
20240318,092900,1469626700,41050,40900,41050,40850,1640
|
|
20240318,092800,1402507900,40850,40850,40900,40850,249
|
|
20240318,092700,1392332600,40900,40800,40900,40750,1779
|
|
20240318,092600,1319693350,40800,40750,40800,40700,684
|
|
20240318,092500,1291816200,40800,40800,40850,40700,498
|
|
20240318,092400,1271518200,40750,40850,40900,40700,1155
|
|
20240318,092300,1224379400,40850,40850,40900,40850,877
|
|
20240318,092200,1188551200,40850,40750,40900,40750,449
|
|
20240318,092100,1170228750,40800,40800,40850,40750,2511
|
|
20240318,092000,1067824250,40800,40800,40900,40800,454
|
|
20240318,091900,1049281250,40850,40700,40900,40700,1438
|
|
20240318,091800,990583300,40650,40700,40750,40650,1083
|
|
20240318,091700,946522000,40750,40700,40750,40700,304
|
|
20240318,091600,934149100,40700,40700,40750,40700,1203
|
|
20240318,091500,885185150,40750,40650,40800,40600,1903
|
|
20240318,091400,807773300,40700,40750,40800,40650,1625
|
|
20240318,091300,741585200,40750,40900,40900,40750,1569
|
|
20240318,091200,677525350,40900,40850,40950,40800,2370
|
|
20240318,091100,580630050,40850,40950,40950,40800,1341
|
|
20240318,091000,525805000,40950,40900,40950,40900,364
|
|
20240318,090900,510910450,40900,40850,41000,40850,554
|
|
20240318,090800,488233550,40900,40950,40950,40850,197
|
|
20240318,090700,480177550,40950,41000,41000,40900,449
|
|
20240318,090600,461794450,40950,41050,41050,40900,1097
|
|
20240318,090500,416799500,41050,41300,41300,41050,689
|
|
20240318,090400,388458250,41300,41300,41400,41300,759
|
|
20240318,090300,357105750,41350,41400,41400,41300,817
|
|
20240318,090200,323333800,41300,41050,41300,41050,924
|
|
20240318,090100,285245150,41200,41300,41300,41150,2125
|
|
20240318,090000,197640450,41250,41500,41500,41050,4774
|