612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,190800,6257794400,27350,27350,27350,27350,0
|
|
20240318,190700,6257794400,27350,27350,27350,27350,0
|
|
20240318,190600,6257794400,27350,27350,27350,27350,0
|
|
20240318,190500,6257794400,27350,27350,27350,27350,0
|
|
20240318,190400,6257794400,27350,27350,27350,27350,0
|
|
20240318,190300,6257794400,27350,27350,27350,27350,0
|
|
20240318,190200,6257794400,27350,27350,27350,27350,0
|
|
20240318,190100,6257794400,27350,27350,27350,27350,0
|
|
20240318,190000,6257794400,27350,27350,27350,27350,0
|
|
20240318,185900,6257794400,27350,27350,27350,27350,0
|
|
20240318,185800,6257794400,27350,27350,27350,27350,0
|
|
20240318,185700,6257794400,27350,27350,27350,27350,0
|
|
20240318,185600,6257794400,27350,27350,27350,27350,0
|
|
20240318,185500,6257794400,27350,27350,27350,27350,0
|
|
20240318,185400,6257794400,27350,27350,27350,27350,0
|
|
20240318,185300,6257794400,27350,27350,27350,27350,0
|
|
20240318,185200,6257794400,27350,27350,27350,27350,0
|
|
20240318,185100,6257794400,27350,27350,27350,27350,0
|
|
20240318,185000,6257794400,27350,27350,27350,27350,0
|
|
20240318,184900,6257794400,27350,27350,27350,27350,0
|
|
20240318,184800,6257794400,27350,27350,27350,27350,0
|
|
20240318,184700,6257794400,27350,27350,27350,27350,0
|
|
20240318,184600,6257794400,27350,27350,27350,27350,0
|
|
20240318,184500,6257794400,27350,27350,27350,27350,0
|
|
20240318,184400,6257794400,27350,27350,27350,27350,0
|
|
20240318,184300,6257794400,27350,27350,27350,27350,0
|
|
20240318,184200,6257794400,27350,27350,27350,27350,0
|
|
20240318,184100,6257794400,27350,27350,27350,27350,0
|
|
20240318,184000,6257794400,27350,27350,27350,27350,0
|
|
20240318,183900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,183800,6257794400,27350,27350,27350,27350,0
|
|
20240318,183700,6257794400,27350,27350,27350,27350,0
|
|
20240318,183600,6257794400,27350,27350,27350,27350,0
|
|
20240318,183500,6257794400,27350,27350,27350,27350,0
|
|
20240318,183400,6257794400,27350,27350,27350,27350,0
|
|
20240318,183300,6257794400,27350,27350,27350,27350,0
|
|
20240318,183200,6257794400,27350,27350,27350,27350,0
|
|
20240318,183100,6257794400,27350,27350,27350,27350,0
|
|
20240318,183000,6257794400,27350,27350,27350,27350,0
|
|
20240318,182900,6257794400,27350,27350,27350,27350,0
|
|
20240318,182800,6257794400,27350,27350,27350,27350,0
|
|
20240318,182700,6257794400,27350,27350,27350,27350,0
|
|
20240318,182600,6257794400,27350,27350,27350,27350,0
|
|
20240318,182500,6257794400,27350,27350,27350,27350,0
|
|
20240318,182400,6257794400,27350,27350,27350,27350,0
|
|
20240318,182300,6257794400,27350,27350,27350,27350,0
|
|
20240318,182200,6257794400,27350,27350,27350,27350,0
|
|
20240318,182100,6257794400,27350,27350,27350,27350,0
|
|
20240318,182000,6257794400,27350,27350,27350,27350,0
|
|
20240318,181900,6257794400,27350,27350,27350,27350,0
|
|
20240318,181800,6257794400,27350,27350,27350,27350,0
|
|
20240318,181700,6257794400,27350,27350,27350,27350,0
|
|
20240318,181600,6257794400,27350,27350,27350,27350,0
|
|
20240318,181500,6257794400,27350,27350,27350,27350,0
|
|
20240318,181400,6257794400,27350,27350,27350,27350,0
|
|
20240318,181300,6257794400,27350,27350,27350,27350,0
|
|
20240318,181200,6257794400,27350,27350,27350,27350,0
|
|
20240318,181100,6257794400,27350,27350,27350,27350,0
|
|
20240318,181000,6257794400,27350,27350,27350,27350,0
|
|
20240318,180900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,180800,6257794400,27350,27350,27350,27350,0
|
|
20240318,180700,6257794400,27350,27350,27350,27350,0
|
|
20240318,180600,6257794400,27350,27350,27350,27350,0
|
|
20240318,180500,6257794400,27350,27350,27350,27350,0
|
|
20240318,180400,6257794400,27350,27350,27350,27350,0
|
|
20240318,180300,6257794400,27350,27350,27350,27350,0
|
|
20240318,180200,6257794400,27350,27350,27350,27350,0
|
|
20240318,180100,6257794400,27350,27350,27350,27350,0
|
|
20240318,180000,6257794400,27350,27350,27350,27350,0
|
|
20240318,175900,6257794400,27350,27350,27350,27350,0
|
|
20240318,175800,6257794400,27350,27350,27350,27350,0
|
|
20240318,175700,6257794400,27350,27350,27350,27350,0
|
|
20240318,175600,6257794400,27350,27350,27350,27350,0
|
|
20240318,175500,6257794400,27350,27350,27350,27350,0
|
|
20240318,175400,6257794400,27350,27350,27350,27350,0
|
|
20240318,175300,6257794400,27350,27350,27350,27350,0
|
|
20240318,175200,6257794400,27350,27350,27350,27350,0
|
|
20240318,175100,6257794400,27350,27350,27350,27350,0
|
|
20240318,175000,6257794400,27350,27350,27350,27350,0
|
|
20240318,174900,6257794400,27350,27350,27350,27350,0
|
|
20240318,174800,6257794400,27350,27350,27350,27350,0
|
|
20240318,174700,6257794400,27350,27350,27350,27350,0
|
|
20240318,174600,6257794400,27350,27350,27350,27350,0
|
|
20240318,174500,6257794400,27350,27350,27350,27350,0
|
|
20240318,174400,6257794400,27350,27350,27350,27350,0
|
|
20240318,174300,6257794400,27350,27350,27350,27350,0
|
|
20240318,174200,6257794400,27350,27350,27350,27350,0
|
|
20240318,174100,6257794400,27350,27350,27350,27350,0
|
|
20240318,174000,6257794400,27350,27350,27350,27350,0
|
|
20240318,173900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,173800,6257794400,27350,27350,27350,27350,0
|
|
20240318,173700,6257794400,27350,27350,27350,27350,0
|
|
20240318,173600,6257794400,27350,27350,27350,27350,0
|
|
20240318,173500,6257794400,27350,27350,27350,27350,0
|
|
20240318,173400,6257794400,27350,27350,27350,27350,0
|
|
20240318,173300,6257794400,27350,27350,27350,27350,0
|
|
20240318,173200,6257794400,27350,27350,27350,27350,0
|
|
20240318,173100,6257794400,27350,27350,27350,27350,0
|
|
20240318,173000,6257794400,27350,27350,27350,27350,0
|
|
20240318,172900,6257794400,27350,27350,27350,27350,0
|
|
20240318,172800,6257794400,27350,27350,27350,27350,0
|
|
20240318,172700,6257794400,27350,27350,27350,27350,0
|
|
20240318,172600,6257794400,27350,27350,27350,27350,0
|
|
20240318,172500,6257794400,27350,27350,27350,27350,0
|
|
20240318,172400,6257794400,27350,27350,27350,27350,0
|
|
20240318,172300,6257794400,27350,27350,27350,27350,0
|
|
20240318,172200,6257794400,27350,27350,27350,27350,0
|
|
20240318,172100,6257794400,27350,27350,27350,27350,0
|
|
20240318,172000,6257794400,27350,27350,27350,27350,0
|
|
20240318,171900,6257794400,27350,27350,27350,27350,0
|
|
20240318,171800,6257794400,27350,27350,27350,27350,0
|
|
20240318,171700,6257794400,27350,27350,27350,27350,0
|
|
20240318,171600,6257794400,27350,27350,27350,27350,0
|
|
20240318,171500,6257794400,27350,27350,27350,27350,0
|
|
20240318,171400,6257794400,27350,27350,27350,27350,0
|
|
20240318,171300,6257794400,27350,27350,27350,27350,0
|
|
20240318,171200,6257794400,27350,27350,27350,27350,0
|
|
20240318,171100,6257794400,27350,27350,27350,27350,0
|
|
20240318,171000,6257794400,27350,27350,27350,27350,0
|
|
20240318,170900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,170800,6257794400,27350,27350,27350,27350,0
|
|
20240318,170700,6257794400,27350,27350,27350,27350,0
|
|
20240318,170600,6257794400,27350,27350,27350,27350,0
|
|
20240318,170500,6257794400,27350,27350,27350,27350,0
|
|
20240318,170400,6257794400,27350,27350,27350,27350,0
|
|
20240318,170300,6257794400,27350,27350,27350,27350,0
|
|
20240318,170200,6257794400,27350,27350,27350,27350,0
|
|
20240318,170100,6257794400,27350,27350,27350,27350,0
|
|
20240318,170000,6257794400,27350,27350,27350,27350,0
|
|
20240318,165900,6257794400,27350,27350,27350,27350,0
|
|
20240318,165800,6257794400,27350,27350,27350,27350,0
|
|
20240318,165700,6257794400,27350,27350,27350,27350,0
|
|
20240318,165600,6257794400,27350,27350,27350,27350,0
|
|
20240318,165500,6257794400,27350,27350,27350,27350,0
|
|
20240318,165400,6257794400,27350,27350,27350,27350,0
|
|
20240318,165300,6257794400,27350,27350,27350,27350,0
|
|
20240318,165200,6257794400,27350,27350,27350,27350,0
|
|
20240318,165100,6257794400,27350,27350,27350,27350,0
|
|
20240318,165000,6257794400,27350,27350,27350,27350,0
|
|
20240318,164900,6257794400,27350,27350,27350,27350,0
|
|
20240318,164800,6257794400,27350,27350,27350,27350,0
|
|
20240318,164700,6257794400,27350,27350,27350,27350,0
|
|
20240318,164600,6257794400,27350,27350,27350,27350,0
|
|
20240318,164500,6257794400,27350,27350,27350,27350,0
|
|
20240318,164400,6257794400,27350,27350,27350,27350,0
|
|
20240318,164300,6257794400,27350,27350,27350,27350,0
|
|
20240318,164200,6257794400,27350,27350,27350,27350,0
|
|
20240318,164100,6257794400,27350,27350,27350,27350,0
|
|
20240318,164000,6257794400,27350,27350,27350,27350,0
|
|
20240318,163900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,163800,6257794400,27350,27350,27350,27350,0
|
|
20240318,163700,6257794400,27350,27350,27350,27350,0
|
|
20240318,163600,6257794400,27350,27350,27350,27350,0
|
|
20240318,163500,6257794400,27350,27350,27350,27350,0
|
|
20240318,163400,6257794400,27350,27350,27350,27350,0
|
|
20240318,163300,6257794400,27350,27350,27350,27350,0
|
|
20240318,163200,6257794400,27350,27350,27350,27350,0
|
|
20240318,163100,6257794400,27350,27350,27350,27350,0
|
|
20240318,163000,6257794400,27350,27350,27350,27350,0
|
|
20240318,162900,6257794400,27350,27350,27350,27350,0
|
|
20240318,162800,6257794400,27350,27350,27350,27350,0
|
|
20240318,162700,6257794400,27350,27350,27350,27350,0
|
|
20240318,162600,6257794400,27350,27350,27350,27350,0
|
|
20240318,162500,6257794400,27350,27350,27350,27350,0
|
|
20240318,162400,6257794400,27350,27350,27350,27350,0
|
|
20240318,162300,6257794400,27350,27350,27350,27350,0
|
|
20240318,162200,6257794400,27350,27350,27350,27350,0
|
|
20240318,162100,6257794400,27350,27350,27350,27350,0
|
|
20240318,162000,6257794400,27350,27350,27350,27350,0
|
|
20240318,161900,6257794400,27350,27350,27350,27350,0
|
|
20240318,161800,6257794400,27350,27350,27350,27350,0
|
|
20240318,161700,6257794400,27350,27350,27350,27350,0
|
|
20240318,161600,6257794400,27350,27350,27350,27350,0
|
|
20240318,161500,6257794400,27350,27350,27350,27350,0
|
|
20240318,161400,6257794400,27350,27350,27350,27350,0
|
|
20240318,161300,6257794400,27350,27350,27350,27350,0
|
|
20240318,161200,6257794400,27350,27350,27350,27350,0
|
|
20240318,161100,6257794400,27350,27350,27350,27350,0
|
|
20240318,161000,6257794400,27350,27350,27350,27350,0
|
|
20240318,160900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,160800,6257794400,27350,27350,27350,27350,0
|
|
20240318,160700,6257794400,27350,27350,27350,27350,0
|
|
20240318,160600,6257794400,27350,27350,27350,27350,0
|
|
20240318,160500,6257794400,27350,27350,27350,27350,0
|
|
20240318,160400,6257794400,27350,27350,27350,27350,0
|
|
20240318,160300,6257794400,27350,27350,27350,27350,0
|
|
20240318,160200,6257794400,27350,27350,27350,27350,0
|
|
20240318,160100,6257794400,27350,27350,27350,27350,0
|
|
20240318,160000,6257794400,27350,27350,27350,27350,0
|
|
20240318,155900,6257794400,27350,27350,27350,27350,0
|
|
20240318,155800,6257794400,27350,27350,27350,27350,0
|
|
20240318,155700,6257794400,27350,27350,27350,27350,0
|
|
20240318,155600,6257794400,27350,27350,27350,27350,0
|
|
20240318,155500,6257794400,27350,27350,27350,27350,0
|
|
20240318,155400,6257794400,27350,27350,27350,27350,0
|
|
20240318,155300,6257794400,27350,27350,27350,27350,0
|
|
20240318,155200,6257794400,27350,27350,27350,27350,0
|
|
20240318,155100,6257794400,27350,27350,27350,27350,0
|
|
20240318,155000,6257794400,27350,27350,27350,27350,0
|
|
20240318,154900,6257794400,27350,27350,27350,27350,0
|
|
20240318,154800,6257794400,27350,27350,27350,27350,0
|
|
20240318,154700,6257794400,27350,27350,27350,27350,0
|
|
20240318,154600,6257794400,27350,27350,27350,27350,0
|
|
20240318,154500,6257794400,27350,27350,27350,27350,0
|
|
20240318,154400,6257794400,27350,27350,27350,27350,0
|
|
20240318,154300,6257794400,27350,27350,27350,27350,0
|
|
20240318,154200,6257794400,27350,27350,27350,27350,0
|
|
20240318,154100,6257794400,27350,27350,27350,27350,0
|
|
20240318,154000,6257794400,27350,27350,27350,27350,0
|
|
20240318,153900,6257794400,27350,27350,27350,27350,2641
|
|
20240318,153800,6257794400,27350,27350,27350,27350,0
|
|
20240318,153700,6257794400,27350,27350,27350,27350,0
|
|
20240318,153600,6257794400,27350,27350,27350,27350,0
|
|
20240318,153500,6257794400,27350,27350,27350,27350,0
|
|
20240318,153400,6257794400,27350,27350,27350,27350,0
|
|
20240318,153300,6257794400,27350,27350,27350,27350,0
|
|
20240318,153200,6257794400,27350,27350,27350,27350,0
|
|
20240318,153100,6257794400,27350,27350,27350,27350,0
|
|
20240318,153000,6257794400,27350,27350,27350,27350,2641
|
|
20240318,152900,6185563050,27350,27350,27350,27350,0
|
|
20240318,152800,6185563050,27350,27350,27350,27350,0
|
|
20240318,152700,6185563050,27350,27350,27350,27350,0
|
|
20240318,152600,6185563050,27350,27350,27350,27350,0
|
|
20240318,152500,6185563050,27350,27350,27350,27350,0
|
|
20240318,152400,6185563050,27350,27350,27350,27350,0
|
|
20240318,152300,6185563050,27350,27350,27350,27350,0
|
|
20240318,152200,6185563050,27350,27350,27350,27350,0
|
|
20240318,152100,6185563050,27350,27350,27350,27350,0
|
|
20240318,152000,6185563050,27350,27350,27350,27350,0
|
|
20240318,151900,6185563050,27350,27300,27350,27250,1605
|
|
20240318,151800,6141756500,27250,27300,27300,27250,674
|
|
20240318,151700,6123371400,27300,27300,27350,27200,949
|
|
20240318,151600,6097434450,27250,27200,27250,27150,1363
|
|
20240318,151500,6060306150,27200,27200,27200,27100,744
|
|
20240318,151400,6040115250,27150,27100,27150,27100,201
|
|
20240318,151300,6034659900,27150,27200,27200,27050,683
|
|
20240318,151200,6016132850,27200,27250,27250,27200,571
|
|
20240318,151100,6000599350,27250,27200,27250,27100,352
|
|
20240318,151000,5991033000,27250,27200,27250,27150,1153
|
|
20240318,150900,5959676250,27200,27250,27350,27200,743
|
|
20240318,150800,5939418850,27300,27350,27450,27250,1901
|
|
20240318,150700,5887490300,27400,27400,27500,27350,471
|
|
20240318,150600,5874583550,27350,27500,27500,27350,1958
|
|
20240318,150500,5820862550,27500,27450,27500,27450,2243
|
|
20240318,150400,5759262700,27450,27450,27450,27350,1312
|
|
20240318,150300,5723310950,27400,27350,27450,27350,1038
|
|
20240318,150200,5694877350,27400,27400,27400,27400,1168
|
|
20240318,150100,5662874150,27400,27350,27400,27350,1401
|
|
20240318,150000,5624547650,27350,27300,27350,27300,1998
|
|
20240318,145900,5569988850,27300,27300,27300,27250,256
|
|
20240318,145800,5563000100,27300,27300,27300,27250,781
|
|
20240318,145700,5541696550,27300,27250,27300,27250,1295
|
|
20240318,145600,5506361050,27250,27250,27300,27250,1326
|
|
20240318,145500,5470202800,27250,27100,27350,27100,6763
|
|
20240318,145400,5286200500,27100,27050,27100,27050,49
|
|
20240318,145300,5284874850,27100,27050,27100,27050,129
|
|
20240318,145200,5281383750,27050,27100,27100,27000,310
|
|
20240318,145100,5273004100,27050,27100,27100,27050,85
|
|
20240318,145000,5270704750,27000,27100,27100,27000,204
|
|
20240318,144900,5265186750,27100,27100,27100,27000,204
|
|
20240318,144800,5259678350,27000,27100,27100,27000,1379
|
|
20240318,144700,5222334400,27100,27050,27100,27050,362
|
|
20240318,144600,5212529500,27100,27050,27100,27000,645
|
|
20240318,144500,5195110650,27050,27050,27050,27050,0
|
|
20240318,144400,5195110650,27050,27050,27050,27000,171
|
|
20240318,144300,5190489200,27100,27100,27100,27100,0
|
|
20240318,144200,5190489200,27100,26950,27100,26950,464
|
|
20240318,144100,5177915250,27100,26950,27100,26900,167
|
|
20240318,144000,5173413750,26900,27000,27100,26900,112
|
|
20240318,143900,5170393800,26950,27100,27100,26950,11
|
|
20240318,143800,5170095850,27100,27100,27100,27000,47
|
|
20240318,143700,5168826550,27000,27000,27000,27000,0
|
|
20240318,143600,5168826550,27000,27000,27000,27000,10
|
|
20240318,143500,5168556550,27000,27050,27050,27000,27
|
|
20240318,143400,5167827350,26950,26950,27150,26950,793
|
|
20240318,143300,5146409200,27000,26950,27000,26950,27
|
|
20240318,143200,5145681050,27000,27000,27000,26950,199
|
|
20240318,143100,5140317800,27000,27000,27000,26950,161
|
|
20240318,143000,5135970900,27000,26950,27000,26950,215
|
|
20240318,142900,5130176450,27000,27000,27050,27000,18
|
|
20240318,142800,5129690350,26950,27100,27100,26950,344
|
|
20240318,142700,5120403500,27100,27050,27100,27000,303
|
|
20240318,142600,5112221500,27100,27050,27100,27000,65
|
|
20240318,142500,5110465000,27100,27050,27100,27000,542
|
|
20240318,142400,5095803800,27100,27150,27150,27050,282
|
|
20240318,142300,5088163000,27150,27150,27150,27100,55
|
|
20240318,142200,5086671400,27150,27150,27150,27100,11
|
|
20240318,142100,5086373200,27100,27150,27150,27100,16
|
|
20240318,142000,5085939100,27150,27150,27150,27150,14
|
|
20240318,141900,5085559000,27100,27100,27100,27100,21
|
|
20240318,141800,5084989900,27100,27100,27100,27100,117
|
|
20240318,141700,5081819200,27100,27050,27150,27050,37
|
|
20240318,141600,5080817450,27150,27100,27150,27000,115
|
|
20240318,141500,5077704450,27100,27100,27100,27050,143
|
|
20240318,141400,5073831600,27150,27150,27150,27100,179
|
|
20240318,141300,5068973000,27150,27150,27150,27150,10
|
|
20240318,141200,5068701500,27150,27150,27150,27150,39
|
|
20240318,141100,5067642650,27150,27100,27150,27050,506
|
|
20240318,141000,5053929950,27100,27100,27100,27100,457
|
|
20240318,140900,5041545250,27050,27100,27100,27050,15
|
|
20240318,140800,5041139400,27100,27100,27100,27100,54
|
|
20240318,140700,5039676000,27100,27050,27100,27050,155
|
|
20240318,140600,5035477000,27100,27100,27100,27100,59
|
|
20240318,140500,5033878100,27150,27100,27150,27100,519
|
|
20240318,140400,5019805250,27100,27050,27100,27050,276
|
|
20240318,140300,5012339250,27050,27050,27050,27050,7
|
|
20240318,140200,5012149900,27000,27050,27050,27000,181
|
|
20240318,140100,5007255100,27100,27100,27100,27100,0
|
|
20240318,140000,5007255100,27100,27100,27100,27050,18
|
|
20240318,135900,5006767350,27100,27100,27100,27050,25
|
|
20240318,135800,5006090950,27100,27000,27100,26950,375
|
|
20240318,135700,4995951500,27000,26950,27000,26950,291
|
|
20240318,135600,4988099550,26950,27000,27050,26900,663
|
|
20240318,135500,4970218450,27050,27050,27050,27000,142
|
|
20240318,135400,4966384100,27100,27050,27100,27000,220
|
|
20240318,135300,4960437500,27050,27000,27050,27000,313
|
|
20240318,135200,4951985800,27100,27100,27100,27100,41
|
|
20240318,135100,4950874700,27100,27050,27100,27050,53
|
|
20240318,135000,4949440900,27100,27050,27100,27050,206
|
|
20240318,134900,4943868550,27100,27100,27100,27100,0
|
|
20240318,134800,4943868550,27100,27050,27100,27050,27
|
|
20240318,134700,4943138150,27100,27100,27100,27050,264
|
|
20240318,134600,4935986550,27050,27050,27100,27050,66
|
|
20240318,134500,4934200350,27050,27050,27050,27000,138
|
|
20240318,134400,4930469950,27050,27050,27050,27050,5
|
|
20240318,134300,4930334700,27050,27000,27050,27000,260
|
|
20240318,134200,4923314600,27050,27050,27050,27050,81
|
|
20240318,134100,4921123550,27050,27050,27050,27050,6
|
|
20240318,134000,4920961250,27050,27050,27050,27050,132
|
|
20240318,133900,4917390650,27050,27100,27100,27050,25
|
|
20240318,133800,4916713900,27100,27050,27100,27050,24
|
|
20240318,133700,4916064600,27100,27100,27100,27100,125
|
|
20240318,133600,4912677100,27150,27150,27150,27100,24
|
|
20240318,133500,4912026500,27100,27100,27150,27100,114
|
|
20240318,133400,4908937000,27150,27050,27150,27050,1648
|
|
20240318,133300,4864313200,27050,27000,27050,26950,98
|
|
20240318,133200,4861667600,27000,27000,27050,27000,80
|
|
20240318,133100,4859507450,27050,27000,27050,27000,333
|
|
20240318,133000,4850515200,27100,27050,27100,27000,73
|
|
20240318,132900,4848542450,27100,27050,27100,27050,47
|
|
20240318,132800,4847270950,27100,27050,27100,27050,301
|
|
20240318,132700,4839128850,27100,27050,27100,27050,176
|
|
20240318,132600,4834362000,27050,27100,27100,27050,152
|
|
20240318,132500,4830250350,27100,27000,27100,26950,101
|
|
20240318,132400,4827523750,27100,27100,27100,26950,65
|
|
20240318,132300,4825768100,27000,27100,27100,27000,598
|
|
20240318,132200,4809619400,27100,27100,27100,27000,25
|
|
20240318,132100,4808943400,27050,27050,27100,27050,296
|
|
20240318,132000,4800936500,27050,27050,27050,27050,26
|
|
20240318,131900,4800233200,27100,27050,27100,27050,6
|
|
20240318,131800,4800070850,27100,27050,27100,27050,2
|
|
20240318,131700,4800016700,27100,27100,27100,27050,50
|
|
20240318,131600,4798664000,27050,27100,27100,27050,101
|
|
20240318,131500,4795931050,27100,27100,27150,27100,73
|
|
20240318,131400,4793952650,27100,27150,27150,27100,286
|
|
20240318,131300,4786201650,27150,27150,27150,27150,0
|
|
20240318,131200,4786201650,27150,27100,27150,27100,73
|
|
20240318,131100,4784223250,27100,27150,27150,27100,185
|
|
20240318,131000,4779209650,27150,27150,27150,27150,10
|
|
20240318,130900,4778938150,27150,27150,27200,27150,684
|
|
20240318,130800,4760367350,27150,27100,27150,27050,152
|
|
20240318,130700,4756243150,27150,27150,27150,27150,42
|
|
20240318,130600,4755102850,27100,27100,27100,27100,85
|
|
20240318,130500,4752799350,27100,27100,27150,27050,21
|
|
20240318,130400,4752230250,27150,27050,27150,27050,40
|
|
20240318,130300,4751145050,27150,27100,27150,26950,2999
|
|
20240318,130200,4670255550,27150,27050,27200,27050,65
|
|
20240318,130100,4668495900,27200,27200,27250,27050,459
|
|
20240318,130000,4656040300,27200,27200,27250,27200,1064
|
|
20240318,125900,4627098400,27200,27100,27200,27100,899
|
|
20240318,125800,4602693300,27100,27100,27150,27100,836
|
|
20240318,125700,4580020550,27100,27100,27150,27100,1153
|
|
20240318,125600,4548773900,27100,26950,27100,26950,1711
|
|
20240318,125500,4502524700,26950,27000,27000,26950,26
|
|
20240318,125400,4501822950,26950,26950,26950,26900,407
|
|
20240318,125300,4490854800,26900,26800,26900,26750,434
|
|
20240318,125200,4479200900,26750,26800,26800,26700,174
|
|
20240318,125100,4474546850,26800,26800,26800,26750,320
|
|
20240318,125000,4465985750,26850,26800,26850,26800,132
|
|
20240318,124900,4462446700,26800,26800,26800,26800,95
|
|
20240318,124800,4459900700,26800,26750,26800,26750,33
|
|
20240318,124700,4459016350,26750,26750,26800,26750,35
|
|
20240318,124600,4458079850,26750,26800,26800,26750,110
|
|
20240318,124500,4455136850,26800,26850,26850,26800,22
|
|
20240318,124400,4454547050,26800,26800,26800,26800,135
|
|
20240318,124300,4450929050,26800,26800,26800,26800,0
|
|
20240318,124200,4450929050,26800,26800,26800,26800,21
|
|
20240318,124100,4450366250,26800,26800,26800,26800,12
|
|
20240318,124000,4450044650,26800,26850,26850,26750,52
|
|
20240318,123900,4448651350,26850,26850,26850,26850,0
|
|
20240318,123800,4448651350,26850,26800,26850,26800,73
|
|
20240318,123700,4446694500,26900,26850,26900,26850,131
|
|
20240318,123600,4443174550,26850,26850,26850,26850,1
|
|
20240318,123500,4443147700,26850,26800,26850,26800,319
|
|
20240318,123400,4434598000,26800,26800,26800,26800,19
|
|
20240318,123300,4434088800,26800,26750,26800,26750,5
|
|
20240318,123200,4433954900,26750,26800,26800,26750,11
|
|
20240318,123100,4433660150,26800,26800,26800,26800,0
|
|
20240318,123000,4433660150,26800,26800,26800,26800,128
|
|
20240318,122900,4430229750,26750,26800,26800,26750,40
|
|
20240318,122800,4429159550,26750,26750,26750,26750,20
|
|
20240318,122700,4428624550,26800,26800,26800,26750,16
|
|
20240318,122600,4428196250,26750,26750,26750,26750,50
|
|
20240318,122500,4426858750,26800,26800,26800,26800,0
|
|
20240318,122400,4426858750,26800,26800,26800,26800,86
|
|
20240318,122300,4424553950,26750,26750,26750,26750,178
|
|
20240318,122200,4419792450,26700,26750,26750,26700,238
|
|
20240318,122100,4413427750,26700,26700,26750,26700,148
|
|
20240318,122000,4409476100,26750,26750,26750,26750,11
|
|
20240318,121900,4409181850,26750,26750,26750,26700,87
|
|
20240318,121800,4406854750,26700,26700,26700,26700,1
|
|
20240318,121700,4406828050,26700,26700,26700,26700,542
|
|
20240318,121600,4392356650,26700,26750,26750,26700,52
|
|
20240318,121500,4390966700,26750,26800,26800,26750,65
|
|
20240318,121400,4389227900,26750,26750,26800,26700,366
|
|
20240318,121300,4379444850,26750,26700,26800,26700,972
|
|
20240318,121200,4353477500,26700,26800,26800,26700,97
|
|
20240318,121100,4350887350,26750,26800,26800,26750,210
|
|
20240318,121000,4345269200,26800,26800,26800,26800,0
|
|
20240318,120900,4345269200,26800,26800,26800,26800,103
|
|
20240318,120800,4342508800,26800,26800,26800,26800,0
|
|
20240318,120700,4342508800,26800,26750,26800,26750,135
|
|
20240318,120600,4338897500,26800,26750,26800,26750,239
|
|
20240318,120500,4332503250,26800,26800,26800,26800,69
|
|
20240318,120400,4330654050,26850,26850,26850,26850,0
|
|
20240318,120300,4330654050,26850,26800,26900,26800,7
|
|
20240318,120200,4330466000,26900,26900,26900,26900,1
|
|
20240318,120100,4330439100,26800,26800,26800,26800,47
|
|
20240318,120000,4329179500,26800,26750,26800,26750,153
|
|
20240318,115900,4325086500,26800,26900,26950,26800,141
|
|
20240318,115800,4321302200,26900,26750,26900,26750,1646
|
|
20240318,115700,4277131500,26750,26750,26750,26750,44
|
|
20240318,115600,4275954500,26750,26750,26800,26750,52
|
|
20240318,115500,4274563300,26800,26800,26800,26800,0
|
|
20240318,115400,4274563300,26800,26750,26800,26750,60
|
|
20240318,115300,4272957500,26750,26750,26750,26750,8
|
|
20240318,115200,4272743500,26650,26750,26750,26650,428
|
|
20240318,115100,4261324050,26800,26800,26800,26800,13
|
|
20240318,115000,4260975650,26800,26800,26800,26800,0
|
|
20240318,114900,4260975650,26800,26800,26800,26800,1
|
|
20240318,114800,4260948850,26800,26800,26800,26750,235
|
|
20240318,114700,4254662300,26750,26800,26800,26750,19
|
|
20240318,114600,4254153950,26800,26800,26800,26800,4
|
|
20240318,114500,4254046750,26800,26800,26850,26800,165
|
|
20240318,114400,4249624650,26800,26800,26800,26800,2
|
|
20240318,114300,4249571050,26750,26750,26800,26700,381
|
|
20240318,114200,4239397350,26700,26800,26800,26700,212
|
|
20240318,114100,4233736200,26750,26650,26750,26650,269
|
|
20240318,114000,4226555300,26700,26700,26800,26700,415
|
|
20240318,113900,4215474700,26700,26700,26700,26700,424
|
|
20240318,113800,4204153900,26700,26750,26750,26700,59
|
|
20240318,113700,4202575750,26800,26850,26850,26750,7
|
|
20240318,113600,4202388350,26700,26700,26700,26650,34
|
|
20240318,113500,4201481100,26700,26850,26850,26700,134
|
|
20240318,113400,4197902550,26700,26750,26800,26700,162
|
|
20240318,113300,4193564450,26800,26800,26800,26800,0
|
|
20240318,113200,4193564450,26800,26750,26800,26750,225
|
|
20240318,113100,4187536450,26700,26750,26750,26700,144
|
|
20240318,113000,4183687700,26700,26750,26750,26700,31
|
|
20240318,112900,4182859950,26650,26750,26750,26650,460
|
|
20240318,112800,4170577750,26800,26800,26800,26800,77
|
|
20240318,112700,4168514150,26800,26850,26850,26800,267
|
|
20240318,112600,4161354350,26850,26900,26900,26850,468
|
|
20240318,112500,4148765500,26900,26950,26950,26900,79
|
|
20240318,112400,4146639100,26950,27000,27000,26950,326
|
|
20240318,112300,4137849500,27000,26900,27000,26900,232
|
|
20240318,112200,4131600100,26850,27050,27050,26850,207
|
|
20240318,112100,4126029300,27050,27000,27050,27000,20
|
|
20240318,112000,4125489150,27000,27050,27050,27000,24
|
|
20240318,111900,4124840750,26950,26900,27050,26850,991
|
|
20240318,111800,4098180250,26900,26900,26900,26900,62
|
|
20240318,111700,4096512450,26850,26900,26900,26850,32
|
|
20240318,111600,4095653200,26900,26850,26900,26800,370
|
|
20240318,111500,4085730600,26850,26850,26850,26850,186
|
|
20240318,111400,4080736500,26900,26950,26950,26800,276
|
|
20240318,111300,4073307350,27000,27000,27000,26950,54
|
|
20240318,111200,4071849400,26950,27000,27000,26950,61
|
|
20240318,111100,4070205100,26950,27000,27000,26950,159
|
|
20240318,111000,4065912400,27000,27000,27000,26950,126
|
|
20240318,110900,4062513200,27050,27050,27050,27000,32
|
|
20240318,110800,4061648550,27100,27050,27100,27000,326
|
|
20240318,110700,4052838100,27000,26950,27050,26950,19
|
|
20240318,110600,4052325350,27050,27050,27050,27050,10
|
|
20240318,110500,4052054850,27000,27050,27100,27000,294
|
|
20240318,110400,4044098800,27050,26950,27050,26950,412
|
|
20240318,110300,4032974850,27000,26900,27000,26900,109
|
|
20240318,110200,4030040500,26800,26750,26800,26750,162
|
|
20240318,110100,4025701700,26800,26800,26800,26800,6
|
|
20240318,110000,4025540900,26600,26750,26800,26600,293
|
|
20240318,105900,4017733750,26800,26750,26800,26700,91
|
|
20240318,105800,4015301400,26750,26800,26800,26750,248
|
|
20240318,105700,4008666800,26800,26850,26850,26800,158
|
|
20240318,105600,4004432000,26850,26850,26850,26850,53
|
|
20240318,105500,4003008950,26900,26900,26900,26900,0
|
|
20240318,105400,4003008950,26900,26900,26900,26850,130
|
|
20240318,105300,3999514350,26900,26800,26900,26800,117
|
|
20240318,105200,3996376300,26800,26800,26800,26750,672
|
|
20240318,105100,3978369550,26550,26800,26800,26550,739
|
|
20240318,105000,3958706800,26800,26800,26800,26800,18
|
|
20240318,104900,3958224400,26800,26650,26800,26650,2
|
|
20240318,104800,3958170950,26800,26650,26800,26650,49
|
|
20240318,104700,3956863300,26650,26850,26850,26650,126
|
|
20240318,104600,3953504200,26650,26650,26850,26650,87
|
|
20240318,104500,3951172450,26850,26750,26850,26650,102
|
|
20240318,104400,3948450750,26850,26850,26850,26850,0
|
|
20240318,104300,3948450750,26850,26850,26850,26750,80
|
|
20240318,104200,3946302850,26850,26850,26850,26850,19
|
|
20240318,104100,3945792700,26800,26800,26850,26700,564
|
|
20240318,104000,3930682350,26750,26650,26800,26650,91
|
|
20240318,103900,3928255200,26650,26750,26750,26650,195
|
|
20240318,103800,3923051050,26800,26700,26800,26700,28
|
|
20240318,103700,3922301850,26800,26750,26800,26700,104
|
|
20240318,103600,3919518150,26700,26700,26700,26700,91
|
|
20240318,103500,3917088450,26700,26700,26700,26650,176
|
|
20240318,103400,3912395250,26700,26750,26800,26700,55
|
|
20240318,103300,3910924900,26750,26600,26750,26600,866
|
|
20240318,103200,3887841150,26600,26550,26650,26550,1083
|
|
20240318,103100,3859048550,26650,26650,26650,26550,319
|
|
20240318,103000,3850565350,26650,26650,26750,26600,74
|
|
20240318,102900,3848591900,26750,26650,26750,26650,328
|
|
20240318,102800,3839850600,26600,26700,26700,26600,833
|
|
20240318,102700,3817649350,26750,26700,26750,26700,92
|
|
20240318,102600,3815192800,26750,26600,26750,26600,56
|
|
20240318,102500,3813702450,26600,26750,26750,26600,1489
|
|
20240318,102400,3773984150,26800,26800,26800,26800,4
|
|
20240318,102300,3773876950,26800,26750,26800,26750,488
|
|
20240318,102200,3760818600,26750,26850,26850,26750,164
|
|
20240318,102100,3756426250,26850,26800,26850,26800,65
|
|
20240318,102000,3754684150,26800,26700,26800,26700,291
|
|
20240318,101900,3746904350,26700,26700,26700,26700,235
|
|
20240318,101800,3740629850,26800,26700,26800,26700,583
|
|
20240318,101700,3725027850,26750,26800,26850,26700,161
|
|
20240318,101600,3720714600,26800,26600,26800,26600,318
|
|
20240318,101500,3712214900,26750,26550,26750,26550,329
|
|
20240318,101400,3703433800,26650,26600,26700,26550,467
|
|
20240318,101300,3691010300,26600,26600,26600,26500,84
|
|
20240318,101200,3688781600,26600,26550,26600,26500,107
|
|
20240318,101100,3685942600,26550,26550,26550,26550,104
|
|
20240318,101000,3683181400,26600,26600,26600,26500,47
|
|
20240318,100900,3681933850,26500,26600,26600,26500,476
|
|
20240318,100800,3669292650,26600,26550,26650,26550,115
|
|
20240318,100700,3666238800,26600,26550,26650,26500,1527
|
|
20240318,100600,3625647400,26650,26650,26650,26650,152
|
|
20240318,100500,3621596600,26650,26500,26700,26500,400
|
|
20240318,100400,3610971850,26550,26500,26700,26500,631
|
|
20240318,100300,3594242550,26500,26700,26700,26500,2031
|
|
20240318,100200,3540326300,26800,26850,26850,26750,390
|
|
20240318,100100,3529892900,26750,26800,26850,26750,466
|
|
20240318,100000,3517403450,26800,26850,26850,26650,26
|
|
20240318,095900,3516708350,26600,26850,26850,26600,317
|
|
20240318,095800,3508258500,26750,26750,26750,26750,403
|
|
20240318,095700,3497478250,26750,26850,26900,26750,232
|
|
20240318,095600,3491261000,26850,26850,26850,26850,22
|
|
20240318,095500,3490670300,26850,26700,26850,26600,329
|
|
20240318,095400,3481904050,26850,26750,26900,26600,556
|
|
20240318,095300,3467057250,26850,26950,26950,26850,170
|
|
20240318,095200,3462485200,26850,26900,26900,26850,120
|
|
20240318,095100,3459258600,26900,26900,26900,26750,198
|
|
20240318,095000,3453935100,26750,26700,26900,26700,499
|
|
20240318,094900,3440609250,26700,26700,26700,26500,951
|
|
20240318,094800,3415292350,26550,26700,26700,26550,602
|
|
20240318,094700,3399267850,26700,26500,26700,26500,773
|
|
20240318,094600,3378741000,26500,26700,26700,26500,868
|
|
20240318,094500,3355670950,26650,26900,26900,26650,1303
|
|
20240318,094400,3320787500,26900,27000,27000,26850,735
|
|
20240318,094300,3300993700,27100,27100,27150,27000,753
|
|
20240318,094200,3280622750,27200,27250,27250,27150,388
|
|
20240318,094100,3270075800,27200,27150,27250,27150,86
|
|
20240318,094000,3267737950,27150,27100,27300,27100,657
|
|
20240318,093900,3249873900,27100,27100,27150,27050,370
|
|
20240318,093800,3239847500,27100,27150,27150,27100,385
|
|
20240318,093700,3229406700,27150,27100,27200,27100,299
|
|
20240318,093600,3221288200,27200,27000,27200,26900,1104
|
|
20240318,093500,3191391700,27000,26850,27000,26800,2026
|
|
20240318,093400,3136954300,26900,27050,27050,26900,2030
|
|
20240318,093300,3082216350,27050,27100,27100,27050,631
|
|
20240318,093200,3065144800,27100,27050,27100,27000,326
|
|
20240318,093100,3056336000,27050,27100,27200,27000,1257
|
|
20240318,093000,3022325950,27200,27350,27400,27150,1799
|
|
20240318,092900,2973157100,27300,27050,27350,27050,460
|
|
20240318,092800,2960667200,27100,27100,27100,27050,789
|
|
20240318,092700,2939317350,27100,27200,27200,27000,2671
|
|
20240318,092600,2866990800,27200,27300,27350,27200,1972
|
|
20240318,092500,2813235750,27300,27400,27500,27300,1829
|
|
20240318,092400,2763220000,27450,27450,27550,27400,1324
|
|
20240318,092300,2726871700,27450,27800,27800,27400,2189
|
|
20240318,092200,2666502900,27700,27850,27850,27650,1354
|
|
20240318,092100,2628917050,27850,27850,27950,27750,3807
|
|
20240318,092000,2522845300,27750,27450,27850,27350,3419
|
|
20240318,091900,2428130550,27450,27800,27800,27300,3401
|
|
20240318,091800,2334345450,27700,27850,27950,27650,6709
|
|
20240318,091700,2147605000,27850,27600,27900,27550,4173
|
|
20240318,091600,2031930100,27600,27550,27600,27400,5030
|
|
20240318,091500,1893652950,27550,27250,27600,27150,3686
|
|
20240318,091400,1792470650,27250,27500,27500,27250,974
|
|
20240318,091300,1765832150,27500,27400,27500,26950,9323
|
|
20240318,091200,1512428950,27600,27200,27650,26950,6965
|
|
20240318,091100,1322526750,27200,27350,27550,27200,2288
|
|
20240318,091000,1259947200,27300,27550,27650,27300,7017
|
|
20240318,090900,1066683650,27550,27300,27600,27200,7528
|
|
20240318,090800,860054650,27250,26900,27250,26900,4642
|
|
20240318,090700,734113400,26900,26800,27050,26750,3417
|
|
20240318,090600,642254350,26800,26700,27000,26700,3816
|
|
20240318,090500,539550650,26700,26600,26800,26500,1484
|
|
20240318,090400,499952850,26500,26550,26600,26300,2189
|
|
20240318,090300,442111350,26500,26800,26850,26450,3293
|
|
20240318,090200,354210150,26800,26900,27000,26700,5504
|
|
20240318,090100,206259300,26900,26300,27000,26250,2972
|
|
20240318,090000,127025350,26300,26300,26500,25900,4617
|