617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,191300,3831211250,26350,26350,26350,26350,0
|
|
20240318,191200,3831211250,26350,26350,26350,26350,0
|
|
20240318,191100,3831211250,26350,26350,26350,26350,0
|
|
20240318,191000,3831211250,26350,26350,26350,26350,0
|
|
20240318,190900,3831211250,26350,26350,26350,26350,0
|
|
20240318,190800,3831211250,26350,26350,26350,26350,0
|
|
20240318,190700,3831211250,26350,26350,26350,26350,0
|
|
20240318,190600,3831211250,26350,26350,26350,26350,0
|
|
20240318,190500,3831211250,26350,26350,26350,26350,0
|
|
20240318,190400,3831211250,26350,26350,26350,26350,0
|
|
20240318,190300,3831211250,26350,26350,26350,26350,0
|
|
20240318,190200,3831211250,26350,26350,26350,26350,0
|
|
20240318,190100,3831211250,26350,26350,26350,26350,0
|
|
20240318,190000,3831211250,26350,26350,26350,26350,0
|
|
20240318,185900,3831211250,26350,26350,26350,26350,0
|
|
20240318,185800,3831211250,26350,26350,26350,26350,0
|
|
20240318,185700,3831211250,26350,26350,26350,26350,0
|
|
20240318,185600,3831211250,26350,26350,26350,26350,0
|
|
20240318,185500,3831211250,26350,26350,26350,26350,0
|
|
20240318,185400,3831211250,26350,26350,26350,26350,0
|
|
20240318,185300,3831211250,26350,26350,26350,26350,0
|
|
20240318,185200,3831211250,26350,26350,26350,26350,0
|
|
20240318,185100,3831211250,26350,26350,26350,26350,0
|
|
20240318,185000,3831211250,26350,26350,26350,26350,0
|
|
20240318,184900,3831211250,26350,26350,26350,26350,0
|
|
20240318,184800,3831211250,26350,26350,26350,26350,0
|
|
20240318,184700,3831211250,26350,26350,26350,26350,0
|
|
20240318,184600,3831211250,26350,26350,26350,26350,0
|
|
20240318,184500,3831211250,26350,26350,26350,26350,0
|
|
20240318,184400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,184300,3831211250,26350,26350,26350,26350,0
|
|
20240318,184200,3831211250,26350,26350,26350,26350,0
|
|
20240318,184100,3831211250,26350,26350,26350,26350,0
|
|
20240318,184000,3831211250,26350,26350,26350,26350,0
|
|
20240318,183900,3831211250,26350,26350,26350,26350,0
|
|
20240318,183800,3831211250,26350,26350,26350,26350,0
|
|
20240318,183700,3831211250,26350,26350,26350,26350,0
|
|
20240318,183600,3831211250,26350,26350,26350,26350,0
|
|
20240318,183500,3831211250,26350,26350,26350,26350,0
|
|
20240318,183400,3831211250,26350,26350,26350,26350,0
|
|
20240318,183300,3831211250,26350,26350,26350,26350,0
|
|
20240318,183200,3831211250,26350,26350,26350,26350,0
|
|
20240318,183100,3831211250,26350,26350,26350,26350,0
|
|
20240318,183000,3831211250,26350,26350,26350,26350,0
|
|
20240318,182900,3831211250,26350,26350,26350,26350,0
|
|
20240318,182800,3831211250,26350,26350,26350,26350,0
|
|
20240318,182700,3831211250,26350,26350,26350,26350,0
|
|
20240318,182600,3831211250,26350,26350,26350,26350,0
|
|
20240318,182500,3831211250,26350,26350,26350,26350,0
|
|
20240318,182400,3831211250,26350,26350,26350,26350,0
|
|
20240318,182300,3831211250,26350,26350,26350,26350,0
|
|
20240318,182200,3831211250,26350,26350,26350,26350,0
|
|
20240318,182100,3831211250,26350,26350,26350,26350,0
|
|
20240318,182000,3831211250,26350,26350,26350,26350,0
|
|
20240318,181900,3831211250,26350,26350,26350,26350,0
|
|
20240318,181800,3831211250,26350,26350,26350,26350,0
|
|
20240318,181700,3831211250,26350,26350,26350,26350,0
|
|
20240318,181600,3831211250,26350,26350,26350,26350,0
|
|
20240318,181500,3831211250,26350,26350,26350,26350,0
|
|
20240318,181400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,181300,3831211250,26350,26350,26350,26350,0
|
|
20240318,181200,3831211250,26350,26350,26350,26350,0
|
|
20240318,181100,3831211250,26350,26350,26350,26350,0
|
|
20240318,181000,3831211250,26350,26350,26350,26350,0
|
|
20240318,180900,3831211250,26350,26350,26350,26350,0
|
|
20240318,180800,3831211250,26350,26350,26350,26350,0
|
|
20240318,180700,3831211250,26350,26350,26350,26350,0
|
|
20240318,180600,3831211250,26350,26350,26350,26350,0
|
|
20240318,180500,3831211250,26350,26350,26350,26350,0
|
|
20240318,180400,3831211250,26350,26350,26350,26350,0
|
|
20240318,180300,3831211250,26350,26350,26350,26350,0
|
|
20240318,180200,3831211250,26350,26350,26350,26350,0
|
|
20240318,180100,3831211250,26350,26350,26350,26350,0
|
|
20240318,180000,3831211250,26350,26350,26350,26350,0
|
|
20240318,175900,3831211250,26350,26350,26350,26350,0
|
|
20240318,175800,3831211250,26350,26350,26350,26350,0
|
|
20240318,175700,3831211250,26350,26350,26350,26350,0
|
|
20240318,175600,3831211250,26350,26350,26350,26350,0
|
|
20240318,175500,3831211250,26350,26350,26350,26350,0
|
|
20240318,175400,3831211250,26350,26350,26350,26350,0
|
|
20240318,175300,3831211250,26350,26350,26350,26350,0
|
|
20240318,175200,3831211250,26350,26350,26350,26350,0
|
|
20240318,175100,3831211250,26350,26350,26350,26350,0
|
|
20240318,175000,3831211250,26350,26350,26350,26350,0
|
|
20240318,174900,3831211250,26350,26350,26350,26350,0
|
|
20240318,174800,3831211250,26350,26350,26350,26350,0
|
|
20240318,174700,3831211250,26350,26350,26350,26350,0
|
|
20240318,174600,3831211250,26350,26350,26350,26350,0
|
|
20240318,174500,3831211250,26350,26350,26350,26350,0
|
|
20240318,174400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,174300,3831211250,26350,26350,26350,26350,0
|
|
20240318,174200,3831211250,26350,26350,26350,26350,0
|
|
20240318,174100,3831211250,26350,26350,26350,26350,0
|
|
20240318,174000,3831211250,26350,26350,26350,26350,0
|
|
20240318,173900,3831211250,26350,26350,26350,26350,0
|
|
20240318,173800,3831211250,26350,26350,26350,26350,0
|
|
20240318,173700,3831211250,26350,26350,26350,26350,0
|
|
20240318,173600,3831211250,26350,26350,26350,26350,0
|
|
20240318,173500,3831211250,26350,26350,26350,26350,0
|
|
20240318,173400,3831211250,26350,26350,26350,26350,0
|
|
20240318,173300,3831211250,26350,26350,26350,26350,0
|
|
20240318,173200,3831211250,26350,26350,26350,26350,0
|
|
20240318,173100,3831211250,26350,26350,26350,26350,0
|
|
20240318,173000,3831211250,26350,26350,26350,26350,0
|
|
20240318,172900,3831211250,26350,26350,26350,26350,0
|
|
20240318,172800,3831211250,26350,26350,26350,26350,0
|
|
20240318,172700,3831211250,26350,26350,26350,26350,0
|
|
20240318,172600,3831211250,26350,26350,26350,26350,0
|
|
20240318,172500,3831211250,26350,26350,26350,26350,0
|
|
20240318,172400,3831211250,26350,26350,26350,26350,0
|
|
20240318,172300,3831211250,26350,26350,26350,26350,0
|
|
20240318,172200,3831211250,26350,26350,26350,26350,0
|
|
20240318,172100,3831211250,26350,26350,26350,26350,0
|
|
20240318,172000,3831211250,26350,26350,26350,26350,0
|
|
20240318,171900,3831211250,26350,26350,26350,26350,0
|
|
20240318,171800,3831211250,26350,26350,26350,26350,0
|
|
20240318,171700,3831211250,26350,26350,26350,26350,0
|
|
20240318,171600,3831211250,26350,26350,26350,26350,0
|
|
20240318,171500,3831211250,26350,26350,26350,26350,0
|
|
20240318,171400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,171300,3831211250,26350,26350,26350,26350,0
|
|
20240318,171200,3831211250,26350,26350,26350,26350,0
|
|
20240318,171100,3831211250,26350,26350,26350,26350,0
|
|
20240318,171000,3831211250,26350,26350,26350,26350,0
|
|
20240318,170900,3831211250,26350,26350,26350,26350,0
|
|
20240318,170800,3831211250,26350,26350,26350,26350,0
|
|
20240318,170700,3831211250,26350,26350,26350,26350,0
|
|
20240318,170600,3831211250,26350,26350,26350,26350,0
|
|
20240318,170500,3831211250,26350,26350,26350,26350,0
|
|
20240318,170400,3831211250,26350,26350,26350,26350,0
|
|
20240318,170300,3831211250,26350,26350,26350,26350,0
|
|
20240318,170200,3831211250,26350,26350,26350,26350,0
|
|
20240318,170100,3831211250,26350,26350,26350,26350,0
|
|
20240318,170000,3831211250,26350,26350,26350,26350,0
|
|
20240318,165900,3831211250,26350,26350,26350,26350,0
|
|
20240318,165800,3831211250,26350,26350,26350,26350,0
|
|
20240318,165700,3831211250,26350,26350,26350,26350,0
|
|
20240318,165600,3831211250,26350,26350,26350,26350,0
|
|
20240318,165500,3831211250,26350,26350,26350,26350,0
|
|
20240318,165400,3831211250,26350,26350,26350,26350,0
|
|
20240318,165300,3831211250,26350,26350,26350,26350,0
|
|
20240318,165200,3831211250,26350,26350,26350,26350,0
|
|
20240318,165100,3831211250,26350,26350,26350,26350,0
|
|
20240318,165000,3831211250,26350,26350,26350,26350,0
|
|
20240318,164900,3831211250,26350,26350,26350,26350,0
|
|
20240318,164800,3831211250,26350,26350,26350,26350,0
|
|
20240318,164700,3831211250,26350,26350,26350,26350,0
|
|
20240318,164600,3831211250,26350,26350,26350,26350,0
|
|
20240318,164500,3831211250,26350,26350,26350,26350,0
|
|
20240318,164400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,164300,3831211250,26350,26350,26350,26350,0
|
|
20240318,164200,3831211250,26350,26350,26350,26350,0
|
|
20240318,164100,3831211250,26350,26350,26350,26350,0
|
|
20240318,164000,3831211250,26350,26350,26350,26350,0
|
|
20240318,163900,3831211250,26350,26350,26350,26350,0
|
|
20240318,163800,3831211250,26350,26350,26350,26350,0
|
|
20240318,163700,3831211250,26350,26350,26350,26350,0
|
|
20240318,163600,3831211250,26350,26350,26350,26350,0
|
|
20240318,163500,3831211250,26350,26350,26350,26350,0
|
|
20240318,163400,3831211250,26350,26350,26350,26350,0
|
|
20240318,163300,3831211250,26350,26350,26350,26350,0
|
|
20240318,163200,3831211250,26350,26350,26350,26350,0
|
|
20240318,163100,3831211250,26350,26350,26350,26350,0
|
|
20240318,163000,3831211250,26350,26350,26350,26350,0
|
|
20240318,162900,3831211250,26350,26350,26350,26350,0
|
|
20240318,162800,3831211250,26350,26350,26350,26350,0
|
|
20240318,162700,3831211250,26350,26350,26350,26350,0
|
|
20240318,162600,3831211250,26350,26350,26350,26350,0
|
|
20240318,162500,3831211250,26350,26350,26350,26350,0
|
|
20240318,162400,3831211250,26350,26350,26350,26350,0
|
|
20240318,162300,3831211250,26350,26350,26350,26350,0
|
|
20240318,162200,3831211250,26350,26350,26350,26350,0
|
|
20240318,162100,3831211250,26350,26350,26350,26350,0
|
|
20240318,162000,3831211250,26350,26350,26350,26350,0
|
|
20240318,161900,3831211250,26350,26350,26350,26350,0
|
|
20240318,161800,3831211250,26350,26350,26350,26350,0
|
|
20240318,161700,3831211250,26350,26350,26350,26350,0
|
|
20240318,161600,3831211250,26350,26350,26350,26350,0
|
|
20240318,161500,3831211250,26350,26350,26350,26350,0
|
|
20240318,161400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,161300,3831211250,26350,26350,26350,26350,0
|
|
20240318,161200,3831211250,26350,26350,26350,26350,0
|
|
20240318,161100,3831211250,26350,26350,26350,26350,0
|
|
20240318,161000,3831211250,26350,26350,26350,26350,0
|
|
20240318,160900,3831211250,26350,26350,26350,26350,0
|
|
20240318,160800,3831211250,26350,26350,26350,26350,0
|
|
20240318,160700,3831211250,26350,26350,26350,26350,0
|
|
20240318,160600,3831211250,26350,26350,26350,26350,0
|
|
20240318,160500,3831211250,26350,26350,26350,26350,0
|
|
20240318,160400,3831211250,26350,26350,26350,26350,0
|
|
20240318,160300,3831211250,26350,26350,26350,26350,0
|
|
20240318,160200,3831211250,26350,26350,26350,26350,0
|
|
20240318,160100,3831211250,26350,26350,26350,26350,0
|
|
20240318,160000,3831211250,26350,26350,26350,26350,0
|
|
20240318,155900,3831211250,26350,26350,26350,26350,0
|
|
20240318,155800,3831211250,26350,26350,26350,26350,0
|
|
20240318,155700,3831211250,26350,26350,26350,26350,0
|
|
20240318,155600,3831211250,26350,26350,26350,26350,0
|
|
20240318,155500,3831211250,26350,26350,26350,26350,0
|
|
20240318,155400,3831211250,26350,26350,26350,26350,0
|
|
20240318,155300,3831211250,26350,26350,26350,26350,0
|
|
20240318,155200,3831211250,26350,26350,26350,26350,0
|
|
20240318,155100,3831211250,26350,26350,26350,26350,0
|
|
20240318,155000,3831211250,26350,26350,26350,26350,0
|
|
20240318,154900,3831211250,26350,26350,26350,26350,0
|
|
20240318,154800,3831211250,26350,26350,26350,26350,0
|
|
20240318,154700,3831211250,26350,26350,26350,26350,0
|
|
20240318,154600,3831211250,26350,26350,26350,26350,0
|
|
20240318,154500,3831211250,26350,26350,26350,26350,0
|
|
20240318,154400,3831211250,26350,26350,26350,26350,1393
|
|
20240318,154300,3831211250,26350,26350,26350,26350,0
|
|
20240318,154200,3831211250,26350,26350,26350,26350,0
|
|
20240318,154100,3831211250,26350,26350,26350,26350,0
|
|
20240318,154000,3831211250,26350,26350,26350,26350,0
|
|
20240318,153900,3831211250,26350,26350,26350,26350,0
|
|
20240318,153800,3831211250,26350,26350,26350,26350,0
|
|
20240318,153700,3831211250,26350,26350,26350,26350,0
|
|
20240318,153600,3831211250,26350,26350,26350,26350,0
|
|
20240318,153500,3831211250,26350,26350,26350,26350,0
|
|
20240318,153400,3831211250,26350,26350,26350,26350,0
|
|
20240318,153300,3831211250,26350,26350,26350,26350,0
|
|
20240318,153200,3831211250,26350,26350,26350,26350,0
|
|
20240318,153100,3831211250,26350,26350,26350,26350,0
|
|
20240318,153000,3831211250,26350,26350,26350,26350,1393
|
|
20240318,152900,3794505700,26300,26300,26300,26300,0
|
|
20240318,152800,3794505700,26300,26300,26300,26300,0
|
|
20240318,152700,3794505700,26300,26300,26300,26300,0
|
|
20240318,152600,3794505700,26300,26300,26300,26300,0
|
|
20240318,152500,3794505700,26300,26300,26300,26300,0
|
|
20240318,152400,3794505700,26300,26300,26300,26300,0
|
|
20240318,152300,3794505700,26300,26300,26300,26300,0
|
|
20240318,152200,3794505700,26300,26300,26300,26300,0
|
|
20240318,152100,3794505700,26300,26300,26300,26300,0
|
|
20240318,152000,3794505700,26300,26300,26300,26300,0
|
|
20240318,151900,3794505700,26300,26150,26350,26150,1319
|
|
20240318,151800,3759951050,26300,26250,26300,26250,192
|
|
20240318,151700,3754901500,26150,26300,26300,26150,383
|
|
20240318,151600,3744850400,26200,26250,26300,26200,174
|
|
20240318,151500,3740281350,26250,26250,26250,26200,662
|
|
20240318,151400,3722918050,26250,26350,26350,26200,387
|
|
20240318,151300,3712749600,26300,26350,26350,26250,348
|
|
20240318,151200,3703593200,26350,26300,26350,26250,468
|
|
20240318,151100,3691292250,26250,26250,26250,26250,388
|
|
20240318,151000,3681107250,26250,26400,26450,26250,1379
|
|
20240318,150900,3644795750,26400,26400,26400,26350,465
|
|
20240318,150800,3632519950,26350,26400,26400,26350,533
|
|
20240318,150700,3618474900,26400,26400,26450,26350,2679
|
|
20240318,150600,3547670400,26350,26300,26350,26300,1193
|
|
20240318,150500,3516275900,26300,26350,26400,26300,445
|
|
20240318,150400,3504552850,26350,26200,26350,26200,237
|
|
20240318,150300,3498325400,26300,26250,26300,26200,468
|
|
20240318,150200,3486031750,26300,26250,26300,26150,697
|
|
20240318,150100,3467765350,26350,26250,26350,26250,302
|
|
20240318,150000,3459825600,26200,26200,26250,26200,657
|
|
20240318,145900,3442605550,26200,26200,26200,26150,483
|
|
20240318,145800,3429951150,26200,26200,26200,26150,333
|
|
20240318,145700,3421226800,26200,26200,26200,26150,443
|
|
20240318,145600,3409620400,26150,26150,26200,26150,645
|
|
20240318,145500,3392750650,26200,26250,26250,26150,444
|
|
20240318,145400,3381123750,26250,26250,26250,26150,610
|
|
20240318,145300,3365129800,26250,26250,26400,26250,636
|
|
20240318,145200,3348434350,26250,26300,26300,26250,780
|
|
20240318,145100,3327927950,26300,26250,26300,26250,217
|
|
20240318,145000,3322221050,26250,26250,26300,26250,404
|
|
20240318,144900,3311596350,26300,26250,26300,26200,600
|
|
20240318,144800,3295837950,26250,26300,26350,26250,563
|
|
20240318,144700,3281039550,26350,26350,26400,26300,410
|
|
20240318,144600,3270234750,26400,26350,26400,26350,306
|
|
20240318,144500,3262168700,26350,26350,26400,26350,358
|
|
20240318,144400,3252720400,26400,26400,26400,26350,319
|
|
20240318,144300,3244301500,26300,26400,26400,26300,922
|
|
20240318,144200,3220027400,26400,26350,26400,26350,375
|
|
20240318,144100,3210127850,26350,26300,26400,26300,445
|
|
20240318,144000,3198402300,26350,26450,26450,26350,852
|
|
20240318,143900,3175913900,26450,26450,26450,26400,329
|
|
20240318,143800,3167212050,26450,26400,26450,26400,964
|
|
20240318,143700,3141743300,26400,26400,26400,26300,422
|
|
20240318,143600,3130611150,26400,26450,26450,26350,444
|
|
20240318,143500,3118874350,26400,26450,26450,26400,406
|
|
20240318,143400,3108136250,26450,26350,26450,26350,1755
|
|
20240318,143300,3061802450,26350,26350,26350,26300,375
|
|
20240318,143200,3051921900,26350,26350,26350,26300,405
|
|
20240318,143100,3041251650,26350,26300,26350,26250,370
|
|
20240318,143000,3031512350,26300,26300,26300,26250,195
|
|
20240318,142900,3026383900,26200,26250,26250,26200,1222
|
|
20240318,142800,2994318050,26250,26300,26350,26250,993
|
|
20240318,142700,2968196550,26300,26300,26300,26250,364
|
|
20240318,142600,2958625450,26250,26200,26300,26200,617
|
|
20240318,142500,2942428500,26250,26300,26300,26150,1556
|
|
20240318,142400,2901652550,26250,26250,26300,26150,1445
|
|
20240318,142300,2863731200,26200,26200,26300,26200,823
|
|
20240318,142200,2842130700,26200,26100,26200,26100,1485
|
|
20240318,142100,2803258450,26100,25950,26100,25900,4385
|
|
20240318,142000,2689039350,25950,25900,25950,25900,246
|
|
20240318,141900,2682655900,25900,25900,25900,25900,1
|
|
20240318,141800,2682630000,25950,25900,25950,25900,20
|
|
20240318,141700,2682111950,25900,25950,25950,25900,6
|
|
20240318,141600,2681956500,25900,25900,25900,25900,4
|
|
20240318,141500,2681852900,25950,25900,25950,25900,42
|
|
20240318,141400,2680764100,25900,25900,25900,25900,0
|
|
20240318,141300,2680764100,25900,25900,25900,25900,452
|
|
20240318,141200,2669057300,25950,25900,25950,25900,105
|
|
20240318,141100,2666332800,25950,25900,25950,25900,20
|
|
20240318,141000,2665814750,25950,25900,25950,25900,6
|
|
20240318,140900,2665659250,25900,25900,25900,25900,15
|
|
20240318,140800,2665270750,25900,25950,25950,25900,10
|
|
20240318,140700,2665011500,25900,25900,25900,25900,404
|
|
20240318,140600,2654547900,25900,25900,25950,25900,37
|
|
20240318,140500,2653588000,25950,25950,25950,25900,467
|
|
20240318,140400,2641474550,26000,26000,26000,26000,1
|
|
20240318,140300,2641448550,25950,25950,25950,25950,20
|
|
20240318,140200,2640929550,25950,25950,25950,25950,4
|
|
20240318,140100,2640825750,25950,26000,26000,25950,8
|
|
20240318,140000,2640617950,26000,26050,26050,25950,34
|
|
20240318,135900,2639734200,26050,26050,26050,26050,51
|
|
20240318,135800,2638405650,25950,26000,26000,25950,267
|
|
20240318,135700,2631467000,26000,26050,26050,26000,188
|
|
20240318,135600,2626569850,26000,26000,26000,26000,79
|
|
20240318,135500,2624515850,26000,25950,26000,25950,114
|
|
20240318,135400,2621552050,25950,25950,25950,25950,5
|
|
20240318,135300,2621422300,26000,26000,26000,26000,39
|
|
20240318,135200,2620408300,25950,25950,25950,25950,4
|
|
20240318,135100,2620304500,25950,25950,25950,25950,5
|
|
20240318,135000,2620174750,25950,26000,26000,25950,7
|
|
20240318,134900,2619992950,25950,25950,25950,25950,105
|
|
20240318,134800,2617268200,25950,25950,25950,25950,0
|
|
20240318,134700,2617268200,25950,25950,25950,25950,4
|
|
20240318,134600,2617164400,26050,26000,26050,26000,15
|
|
20240318,134500,2616773900,25950,25950,26050,25900,2006
|
|
20240318,134400,2564755300,25950,25950,25950,25950,5
|
|
20240318,134300,2564625550,26050,26000,26050,26000,999
|
|
20240318,134200,2538649050,26000,26000,26000,25900,110
|
|
20240318,134100,2535789500,25850,25900,25900,25850,1108
|
|
20240318,134000,2507113900,25900,25950,25950,25900,5
|
|
20240318,133900,2506984350,26000,25900,26000,25900,739
|
|
20240318,133800,2487798800,26000,25950,26000,25950,332
|
|
20240318,133700,2479183150,25900,25900,25900,25900,205
|
|
20240318,133600,2473873650,25900,25950,25950,25900,14
|
|
20240318,133500,2473510550,25950,25900,25950,25900,8
|
|
20240318,133400,2473303150,25900,25950,25950,25900,17
|
|
20240318,133300,2472862800,25950,25950,25950,25950,3
|
|
20240318,133200,2472784950,26000,26050,26050,25900,35
|
|
20240318,133100,2471878100,25900,25850,26050,25850,2164
|
|
20240318,133000,2415736550,25900,25850,25900,25850,79
|
|
20240318,132900,2413693000,25800,25800,25800,25800,4
|
|
20240318,132800,2413589800,25800,25800,25800,25800,1921
|
|
20240318,132700,2364028000,25800,25850,25850,25800,252
|
|
20240318,132600,2357526250,25800,25800,25800,25800,290
|
|
20240318,132500,2350044250,25800,25800,25800,25800,120
|
|
20240318,132400,2346948250,25950,25850,25950,25850,407
|
|
20240318,132300,2336427200,25950,25850,25950,25850,305
|
|
20240318,132200,2328542850,25950,25900,25950,25900,23
|
|
20240318,132100,2327946500,25850,25800,25900,25800,724
|
|
20240318,132000,2309207350,25850,25850,25850,25800,1955
|
|
20240318,131900,2258688700,25850,25850,25850,25850,19
|
|
20240318,131800,2258197550,25850,25850,25850,25850,681
|
|
20240318,131700,2240593700,25850,25850,25900,25850,125
|
|
20240318,131600,2237362200,25850,25850,25850,25850,384
|
|
20240318,131500,2227435800,25850,25850,25850,25800,114
|
|
20240318,131400,2224494100,25800,25800,25800,25800,195
|
|
20240318,131300,2219463100,25800,25800,25800,25800,205
|
|
20240318,131200,2214174100,25850,25850,25850,25850,146
|
|
20240318,131100,2210400000,25850,25850,25850,25850,64
|
|
20240318,131000,2208745600,25850,25900,25900,25850,104
|
|
20240318,130900,2206052050,25900,25900,25900,25900,4
|
|
20240318,130800,2205948450,25900,25900,25900,25900,0
|
|
20240318,130700,2205948450,25900,25900,25900,25800,17
|
|
20240318,130600,2205509650,25800,25800,25800,25800,267
|
|
20240318,130500,2198621050,25800,25900,25900,25800,201
|
|
20240318,130400,2193435150,25800,25900,25900,25800,16
|
|
20240318,130300,2193022250,25900,25900,25900,25900,0
|
|
20240318,130200,2193022250,25900,25900,25900,25900,39
|
|
20240318,130100,2192012150,25900,25850,25900,25850,671
|
|
20240318,130000,2174666750,25750,25850,25850,25750,1112
|
|
20240318,125900,2145961200,25850,25850,25850,25850,1
|
|
20240318,125800,2145935350,25850,25850,25850,25850,125
|
|
20240318,125700,2142704100,25900,25900,25900,25900,5
|
|
20240318,125600,2142574600,25900,25900,25900,25900,1
|
|
20240318,125500,2142548700,25850,25850,25850,25850,25
|
|
20240318,125400,2141902450,25850,25850,25850,25850,0
|
|
20240318,125300,2141902450,25850,25850,25850,25850,0
|
|
20240318,125200,2141902450,25850,25900,25900,25850,306
|
|
20240318,125100,2133992050,25900,25900,25900,25850,233
|
|
20240318,125000,2127967700,25900,25900,25900,25900,12
|
|
20240318,124900,2127656900,25900,25850,25900,25800,5002
|
|
20240318,124800,1998603600,25950,26000,26000,25800,5799
|
|
20240318,124700,1848703700,26000,26000,26000,26000,35
|
|
20240318,124600,1847793700,26000,25950,26000,25950,47
|
|
20240318,124500,1846572450,26000,26000,26000,26000,0
|
|
20240318,124400,1846572450,26000,26000,26000,26000,10
|
|
20240318,124300,1846312450,26000,26000,26000,25950,329
|
|
20240318,124200,1837774800,25950,25950,25950,25950,15
|
|
20240318,124100,1837385550,25950,26000,26000,25950,247
|
|
20240318,124000,1830975850,25950,25950,25950,25950,1
|
|
20240318,123900,1830949900,26000,26000,26000,26000,5
|
|
20240318,123800,1830819900,26000,26000,26000,26000,0
|
|
20240318,123700,1830819900,26000,26000,26000,26000,154
|
|
20240318,123600,1826815900,26050,26050,26050,26050,0
|
|
20240318,123500,1826815900,26050,26050,26050,26050,135
|
|
20240318,123400,1823299150,26050,26000,26050,26000,394
|
|
20240318,123300,1813055100,25950,25950,25950,25950,15
|
|
20240318,123200,1812665850,26000,26000,26000,26000,0
|
|
20240318,123100,1812665850,26000,26000,26000,26000,0
|
|
20240318,123000,1812665850,26000,26000,26000,26000,503
|
|
20240318,122900,1799587850,25900,25900,25900,25900,20
|
|
20240318,122800,1799069850,25900,26000,26000,25900,20
|
|
20240318,122700,1798551350,26000,26000,26000,26000,0
|
|
20240318,122600,1798551350,26000,26000,26000,26000,6
|
|
20240318,122500,1798395350,26000,26000,26000,26000,0
|
|
20240318,122400,1798395350,26000,26000,26000,26000,6
|
|
20240318,122300,1798239350,26000,26000,26000,26000,1
|
|
20240318,122200,1798213350,25850,25850,25850,25800,385
|
|
20240318,122100,1788261850,25850,25900,25900,25850,1112
|
|
20240318,122000,1759499700,26000,26000,26000,25850,4
|
|
20240318,121900,1759395900,26000,25900,26000,25900,12
|
|
20240318,121800,1759084900,26000,26000,26000,26000,100
|
|
20240318,121700,1756484900,26000,26000,26000,26000,1
|
|
20240318,121600,1756458900,25850,25900,25900,25850,5134
|
|
20240318,121500,1623716850,25900,26000,26000,25900,252
|
|
20240318,121400,1617175050,25900,25900,25900,25900,18
|
|
20240318,121300,1616708850,25950,25950,26000,25950,12
|
|
20240318,121200,1616397000,25950,25900,25950,25900,611
|
|
20240318,121100,1600546650,25950,25900,25950,25900,367
|
|
20240318,121000,1591041100,25900,25900,25900,25900,16
|
|
20240318,120900,1590626700,25850,25900,25900,25850,195
|
|
20240318,120800,1585577250,25900,25900,25900,25900,10
|
|
20240318,120700,1585318250,25900,25900,25900,25900,38
|
|
20240318,120600,1584334050,25850,25850,25850,25850,170
|
|
20240318,120500,1579939550,25900,25900,25900,25850,158
|
|
20240318,120400,1575854950,25900,25900,25900,25900,51
|
|
20240318,120300,1574534050,25900,25900,25900,25900,1
|
|
20240318,120200,1574508150,25850,25900,25900,25850,3
|
|
20240318,120100,1574430500,25950,25850,25950,25850,501
|
|
20240318,120000,1561479550,25850,25850,25850,25850,272
|
|
20240318,115900,1554448350,25800,25850,25850,25800,1598
|
|
20240318,115800,1513159000,25950,25950,25950,25950,2
|
|
20240318,115700,1513107100,25950,25900,25950,25850,147
|
|
20240318,115600,1509300900,25850,25950,25950,25850,30
|
|
20240318,115500,1508525300,25850,25850,25850,25850,146
|
|
20240318,115400,1504751200,25950,25950,25950,25950,275
|
|
20240318,115300,1497614950,25950,25950,25950,25850,22
|
|
20240318,115200,1497045550,25850,25900,25900,25850,138
|
|
20240318,115100,1493476950,25900,25900,25900,25900,100
|
|
20240318,115000,1490886950,25950,25900,25950,25850,1120
|
|
20240318,114900,1461912050,25950,25950,25950,25950,32
|
|
20240318,114800,1461081650,25950,25950,25950,25950,0
|
|
20240318,114700,1461081650,25950,25950,25950,25950,1
|
|
20240318,114600,1461055700,25900,25900,25900,25900,507
|
|
20240318,114500,1447924400,25900,25950,25950,25900,98
|
|
20240318,114400,1445381750,25950,25950,25950,25950,169
|
|
20240318,114300,1440996200,25950,25950,25950,25950,120
|
|
20240318,114200,1437882200,25950,25950,25950,25950,101
|
|
20240318,114100,1435261250,25950,25950,25950,25950,1035
|
|
20240318,114000,1408403000,26000,26000,26000,26000,50
|
|
20240318,113900,1407103000,25950,25950,25950,25950,15
|
|
20240318,113800,1406713750,26000,26000,26000,25950,119
|
|
20240318,113700,1403619850,26000,26000,26000,26000,5
|
|
20240318,113600,1403489850,26000,26000,26000,26000,154
|
|
20240318,113500,1399485850,26000,25950,26000,25950,60
|
|
20240318,113400,1397928800,26000,26000,26000,26000,23
|
|
20240318,113300,1397330800,26000,26000,26000,26000,790
|
|
20240318,113200,1376790800,26050,26000,26050,26000,510
|
|
20240318,113100,1363505800,26050,26050,26050,26050,0
|
|
20240318,113000,1363505800,26050,26050,26050,26050,5
|
|
20240318,112900,1363375550,26050,26050,26050,26050,200
|
|
20240318,112800,1358165550,26000,26000,26000,26000,15
|
|
20240318,112700,1357775550,26000,26000,26000,26000,100
|
|
20240318,112600,1355175550,26050,26000,26050,26000,5
|
|
20240318,112500,1355045350,26000,26000,26000,26000,15
|
|
20240318,112400,1354655350,26000,26000,26000,26000,18
|
|
20240318,112300,1354187350,26050,26050,26050,26050,300
|
|
20240318,112200,1346372350,26000,26000,26000,26000,50
|
|
20240318,112100,1345072350,26050,26050,26050,26050,1
|
|
20240318,112000,1345046300,26000,26050,26050,26000,101
|
|
20240318,111900,1342420250,26000,26000,26000,26000,1499
|
|
20240318,111800,1303446250,26000,26000,26000,26000,3
|
|
20240318,111700,1303368250,26050,26050,26050,26050,25
|
|
20240318,111600,1302717000,26050,26050,26050,26050,2
|
|
20240318,111500,1302664900,26000,26000,26000,26000,0
|
|
20240318,111400,1302664900,26000,26000,26000,26000,0
|
|
20240318,111300,1302664900,26000,26000,26000,26000,15
|
|
20240318,111200,1302274900,26050,26050,26050,26050,30
|
|
20240318,111100,1301493400,26000,26000,26000,26000,265
|
|
20240318,111000,1294603400,26050,26050,26050,26050,3
|
|
20240318,110900,1294525250,26000,26000,26000,26000,15
|
|
20240318,110800,1294135250,26000,26000,26000,26000,528
|
|
20240318,110700,1280407250,26000,26000,26000,26000,0
|
|
20240318,110600,1280407250,26000,26000,26050,26000,17
|
|
20240318,110500,1279965200,26000,26000,26000,26000,1
|
|
20240318,110400,1279939200,26050,26050,26050,26050,3
|
|
20240318,110300,1279861050,26050,26050,26050,26050,130
|
|
20240318,110200,1276474550,26050,26100,26100,26050,41
|
|
20240318,110100,1275406450,26100,26050,26100,26050,105
|
|
20240318,110000,1272670950,26050,26050,26050,26050,759
|
|
20240318,105900,1252899000,26000,26000,26000,26000,0
|
|
20240318,105800,1252899000,26000,26000,26000,26000,15
|
|
20240318,105700,1252509000,26050,26000,26050,26000,11
|
|
20240318,105600,1252222950,26000,26000,26000,26000,181
|
|
20240318,105500,1247516950,26000,26000,26000,26000,86
|
|
20240318,105400,1245280950,26000,26000,26000,26000,0
|
|
20240318,105300,1245280950,26000,26050,26050,26000,1400
|
|
20240318,105200,1208868200,26050,26050,26050,26050,2
|
|
20240318,105100,1208816100,26100,26100,26100,26100,0
|
|
20240318,105000,1208816100,26100,26050,26100,26050,170
|
|
20240318,104900,1204386600,26050,25900,26050,25900,1073
|
|
20240318,104800,1176495500,25900,25950,25950,25900,194
|
|
20240318,104700,1171464250,26000,25900,26000,25900,87
|
|
20240318,104600,1169210850,25850,25900,26000,25850,835
|
|
20240318,104500,1147600350,25900,26000,26000,25900,59
|
|
20240318,104400,1146070200,26000,26000,26000,26000,257
|
|
20240318,104300,1139388200,26050,26050,26050,26050,4
|
|
20240318,104200,1139284000,26000,26000,26000,26000,314
|
|
20240318,104100,1131120000,26000,26000,26000,26000,0
|
|
20240318,104000,1131120000,26000,26000,26000,26000,377
|
|
20240318,103900,1121318000,26000,25900,26000,25900,216
|
|
20240318,103800,1115703500,26000,25950,26000,25900,108
|
|
20240318,103700,1112905950,25900,25950,25950,25900,261
|
|
20240318,103600,1106137400,25900,25950,25950,25900,105
|
|
20240318,103500,1103417650,26000,25950,26000,25950,60
|
|
20240318,103400,1101858250,26000,26000,26000,26000,2
|
|
20240318,103300,1101806250,26000,26000,26000,26000,6
|
|
20240318,103200,1101650250,25950,25900,25950,25900,642
|
|
20240318,103100,1085021650,25900,25850,25900,25850,29
|
|
20240318,103000,1084271500,25850,25800,25850,25800,216
|
|
20240318,102900,1078693250,25850,25800,25850,25750,260
|
|
20240318,102800,1071989500,25750,25750,25800,25750,698
|
|
20240318,102700,1054010500,25750,25750,25800,25750,379
|
|
20240318,102600,1044247000,25800,25800,25800,25800,327
|
|
20240318,102500,1035810400,25800,25800,25800,25800,646
|
|
20240318,102400,1019143600,25850,25800,25850,25800,134
|
|
20240318,102300,1015686350,25850,25800,25850,25800,1162
|
|
20240318,102200,985705950,25800,25850,25850,25800,38
|
|
20240318,102100,984723950,25850,25850,25850,25850,123
|
|
20240318,102000,981544400,25850,25850,25900,25850,1213
|
|
20240318,101900,950187350,25850,25850,25850,25850,170
|
|
20240318,101800,945792850,25850,25850,25900,25850,110
|
|
20240318,101700,942948850,25900,25850,25900,25850,89
|
|
20240318,101600,940648150,25850,25850,25850,25850,206
|
|
20240318,101500,935323050,25850,25850,25900,25850,245
|
|
20240318,101400,928987800,25850,25850,25850,25850,154
|
|
20240318,101300,925006900,25850,25850,25900,25850,305
|
|
20240318,101200,917112500,25900,25850,25900,25850,140
|
|
20240318,101100,913492800,25850,25900,25900,25850,246
|
|
20240318,101000,907132000,25900,25900,25900,25900,242
|
|
20240318,100900,900864200,25900,25900,25900,25900,1038
|
|
20240318,100800,873980000,25900,25950,26000,25900,263
|
|
20240318,100700,867160700,25950,25950,25950,25950,539
|
|
20240318,100600,853173650,25950,25950,25950,25950,1
|
|
20240318,100500,853147700,26000,26000,26000,26000,1
|
|
20240318,100400,853121700,26000,26100,26100,25850,2074
|
|
20240318,100300,799377900,26000,25950,26000,25900,6407
|
|
20240318,100200,633154850,26000,26000,26000,25950,497
|
|
20240318,100100,620257500,25950,25950,25950,25950,403
|
|
20240318,100000,609799650,26000,25950,26000,25950,83
|
|
20240318,095900,607645700,26000,26000,26000,25950,38
|
|
20240318,095800,606659300,26000,25950,26000,25950,96
|
|
20240318,095700,604168050,25950,25950,26000,25950,353
|
|
20240318,095600,595007650,25950,26000,26000,25950,303
|
|
20240318,095500,587135600,26050,26050,26050,26050,7
|
|
20240318,095400,586953250,26100,26100,26100,26100,50
|
|
20240318,095300,585648250,26100,26050,26100,26050,1003
|
|
20240318,095200,559519850,25950,26000,26000,25950,1249
|
|
20240318,095100,527060200,26050,26050,26050,26000,261
|
|
20240318,095000,520263850,26050,26100,26100,26050,74
|
|
20240318,094900,518335950,26050,26000,26050,26000,294
|
|
20240318,094800,510687650,26000,26050,26050,26000,53
|
|
20240318,094700,509308700,26000,26050,26050,26000,469
|
|
20240318,094600,497112550,26050,26050,26050,26050,16
|
|
20240318,094500,496695750,26100,26100,26100,26100,281
|
|
20240318,094400,489361650,26000,26050,26050,26000,93
|
|
20240318,094300,486943550,26100,26100,26100,26050,4
|
|
20240318,094200,486839250,26100,26000,26100,26000,130
|
|
20240318,094100,483457150,26100,26000,26100,26000,18
|
|
20240318,094000,482988850,26100,26000,26100,26000,347
|
|
20240318,093900,473966750,26000,25900,26000,25900,4363
|
|
20240318,093800,360540700,25900,25900,25900,25900,135
|
|
20240318,093700,357044200,25950,25950,25950,25950,301
|
|
20240318,093600,349233250,25950,25850,25950,25850,1233
|
|
20240318,093500,317359950,25850,25900,25900,25850,78
|
|
20240318,093400,315341800,25900,25900,25900,25900,124
|
|
20240318,093300,312130200,25900,25900,26000,25850,527
|
|
20240318,093200,298481300,25900,25950,25950,25900,471
|
|
20240318,093100,286278450,25950,26000,26000,25950,1467
|
|
20240318,093000,248196650,26100,26000,26100,26000,664
|
|
20240318,092900,230932300,26000,26050,26050,26000,395
|
|
20240318,092800,220661600,26050,26100,26100,26050,708
|
|
20240318,092700,202202950,26100,26100,26100,26100,328
|
|
20240318,092600,193642150,26150,26150,26150,26150,20
|
|
20240318,092500,193119150,26150,26150,26150,26150,20
|
|
20240318,092400,192596150,26150,26200,26200,26150,94
|
|
20240318,092300,190135550,26200,26250,26250,26200,70
|
|
20240318,092200,188300050,26250,26250,26300,26250,22
|
|
20240318,092100,187722100,26150,26250,26300,26150,300
|
|
20240318,092000,179875700,26150,26150,26250,26150,203
|
|
20240318,091900,174549500,26150,26150,26200,26150,32
|
|
20240318,091800,173712600,26100,26050,26100,26000,1022
|
|
20240318,091700,147049850,26000,26000,26000,26000,333
|
|
20240318,091600,138391850,26050,26050,26050,26050,20
|
|
20240318,091500,137870850,26050,26050,26050,26000,136
|
|
20240318,091400,134328550,26050,26100,26100,26050,7
|
|
20240318,091300,134146100,26100,26100,26100,26100,0
|
|
20240318,091200,134146100,26100,26100,26100,26100,0
|
|
20240318,091100,134146100,26100,26050,26100,26050,249
|
|
20240318,091000,127659600,26100,26100,26100,26100,16
|
|
20240318,090900,127242000,26000,26050,26050,26000,1048
|
|
20240318,090800,99993450,26050,26050,26100,26050,993
|
|
20240318,090700,74108100,26050,26050,26050,26050,105
|
|
20240318,090600,71372850,26050,26050,26050,26000,401
|
|
20240318,090500,60940800,26000,26100,26100,26000,295
|
|
20240318,090400,53254350,26100,26100,26100,26050,90
|
|
20240318,090300,50906300,26200,26100,26200,26050,203
|
|
20240318,090200,45615850,26100,26000,26400,25950,1047
|
|
20240318,090100,18291650,26000,26000,26000,25950,443
|
|
20240318,090000,6774650,26000,25950,26000,25950,251
|