627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,1316972400,28600,28600,28600,28600,595
|
|
20240318,192300,1316972400,28600,28600,28600,28600,0
|
|
20240318,192200,1316972400,28600,28600,28600,28600,0
|
|
20240318,192100,1316972400,28600,28600,28600,28600,0
|
|
20240318,192000,1316972400,28600,28600,28600,28600,0
|
|
20240318,191900,1316972400,28600,28600,28600,28600,0
|
|
20240318,191800,1316972400,28600,28600,28600,28600,0
|
|
20240318,191700,1316972400,28600,28600,28600,28600,0
|
|
20240318,191600,1316972400,28600,28600,28600,28600,0
|
|
20240318,191500,1316972400,28600,28600,28600,28600,0
|
|
20240318,191400,1316972400,28600,28600,28600,28600,0
|
|
20240318,191300,1316972400,28600,28600,28600,28600,0
|
|
20240318,191200,1316972400,28600,28600,28600,28600,0
|
|
20240318,191100,1316972400,28600,28600,28600,28600,0
|
|
20240318,191000,1316972400,28600,28600,28600,28600,0
|
|
20240318,190900,1316972400,28600,28600,28600,28600,0
|
|
20240318,190800,1316972400,28600,28600,28600,28600,0
|
|
20240318,190700,1316972400,28600,28600,28600,28600,0
|
|
20240318,190600,1316972400,28600,28600,28600,28600,0
|
|
20240318,190500,1316972400,28600,28600,28600,28600,0
|
|
20240318,190400,1316972400,28600,28600,28600,28600,0
|
|
20240318,190300,1316972400,28600,28600,28600,28600,0
|
|
20240318,190200,1316972400,28600,28600,28600,28600,0
|
|
20240318,190100,1316972400,28600,28600,28600,28600,0
|
|
20240318,190000,1316972400,28600,28600,28600,28600,0
|
|
20240318,185900,1316972400,28600,28600,28600,28600,0
|
|
20240318,185800,1316972400,28600,28600,28600,28600,0
|
|
20240318,185700,1316972400,28600,28600,28600,28600,0
|
|
20240318,185600,1316972400,28600,28600,28600,28600,0
|
|
20240318,185500,1316972400,28600,28600,28600,28600,0
|
|
20240318,185400,1316972400,28600,28600,28600,28600,595
|
|
20240318,185300,1316972400,28600,28600,28600,28600,0
|
|
20240318,185200,1316972400,28600,28600,28600,28600,0
|
|
20240318,185100,1316972400,28600,28600,28600,28600,0
|
|
20240318,185000,1316972400,28600,28600,28600,28600,0
|
|
20240318,184900,1316972400,28600,28600,28600,28600,0
|
|
20240318,184800,1316972400,28600,28600,28600,28600,0
|
|
20240318,184700,1316972400,28600,28600,28600,28600,0
|
|
20240318,184600,1316972400,28600,28600,28600,28600,0
|
|
20240318,184500,1316972400,28600,28600,28600,28600,0
|
|
20240318,184400,1316972400,28600,28600,28600,28600,0
|
|
20240318,184300,1316972400,28600,28600,28600,28600,0
|
|
20240318,184200,1316972400,28600,28600,28600,28600,0
|
|
20240318,184100,1316972400,28600,28600,28600,28600,0
|
|
20240318,184000,1316972400,28600,28600,28600,28600,0
|
|
20240318,183900,1316972400,28600,28600,28600,28600,0
|
|
20240318,183800,1316972400,28600,28600,28600,28600,0
|
|
20240318,183700,1316972400,28600,28600,28600,28600,0
|
|
20240318,183600,1316972400,28600,28600,28600,28600,0
|
|
20240318,183500,1316972400,28600,28600,28600,28600,0
|
|
20240318,183400,1316972400,28600,28600,28600,28600,0
|
|
20240318,183300,1316972400,28600,28600,28600,28600,0
|
|
20240318,183200,1316972400,28600,28600,28600,28600,0
|
|
20240318,183100,1316972400,28600,28600,28600,28600,0
|
|
20240318,183000,1316972400,28600,28600,28600,28600,0
|
|
20240318,182900,1316972400,28600,28600,28600,28600,0
|
|
20240318,182800,1316972400,28600,28600,28600,28600,0
|
|
20240318,182700,1316972400,28600,28600,28600,28600,0
|
|
20240318,182600,1316972400,28600,28600,28600,28600,0
|
|
20240318,182500,1316972400,28600,28600,28600,28600,0
|
|
20240318,182400,1316972400,28600,28600,28600,28600,595
|
|
20240318,182300,1316972400,28600,28600,28600,28600,0
|
|
20240318,182200,1316972400,28600,28600,28600,28600,0
|
|
20240318,182100,1316972400,28600,28600,28600,28600,0
|
|
20240318,182000,1316972400,28600,28600,28600,28600,0
|
|
20240318,181900,1316972400,28600,28600,28600,28600,0
|
|
20240318,181800,1316972400,28600,28600,28600,28600,0
|
|
20240318,181700,1316972400,28600,28600,28600,28600,0
|
|
20240318,181600,1316972400,28600,28600,28600,28600,0
|
|
20240318,181500,1316972400,28600,28600,28600,28600,0
|
|
20240318,181400,1316972400,28600,28600,28600,28600,0
|
|
20240318,181300,1316972400,28600,28600,28600,28600,0
|
|
20240318,181200,1316972400,28600,28600,28600,28600,0
|
|
20240318,181100,1316972400,28600,28600,28600,28600,0
|
|
20240318,181000,1316972400,28600,28600,28600,28600,0
|
|
20240318,180900,1316972400,28600,28600,28600,28600,0
|
|
20240318,180800,1316972400,28600,28600,28600,28600,0
|
|
20240318,180700,1316972400,28600,28600,28600,28600,0
|
|
20240318,180600,1316972400,28600,28600,28600,28600,0
|
|
20240318,180500,1316972400,28600,28600,28600,28600,0
|
|
20240318,180400,1316972400,28600,28600,28600,28600,0
|
|
20240318,180300,1316972400,28600,28600,28600,28600,0
|
|
20240318,180200,1316972400,28600,28600,28600,28600,0
|
|
20240318,180100,1316972400,28600,28600,28600,28600,0
|
|
20240318,180000,1316972400,28600,28600,28600,28600,0
|
|
20240318,175900,1316972400,28600,28600,28600,28600,0
|
|
20240318,175800,1316972400,28600,28600,28600,28600,0
|
|
20240318,175700,1316972400,28600,28600,28600,28600,0
|
|
20240318,175600,1316972400,28600,28600,28600,28600,0
|
|
20240318,175500,1316972400,28600,28600,28600,28600,0
|
|
20240318,175400,1316972400,28600,28600,28600,28600,595
|
|
20240318,175300,1316972400,28600,28600,28600,28600,0
|
|
20240318,175200,1316972400,28600,28600,28600,28600,0
|
|
20240318,175100,1316972400,28600,28600,28600,28600,0
|
|
20240318,175000,1316972400,28600,28600,28600,28600,0
|
|
20240318,174900,1316972400,28600,28600,28600,28600,0
|
|
20240318,174800,1316972400,28600,28600,28600,28600,0
|
|
20240318,174700,1316972400,28600,28600,28600,28600,0
|
|
20240318,174600,1316972400,28600,28600,28600,28600,0
|
|
20240318,174500,1316972400,28600,28600,28600,28600,0
|
|
20240318,174400,1316972400,28600,28600,28600,28600,0
|
|
20240318,174300,1316972400,28600,28600,28600,28600,0
|
|
20240318,174200,1316972400,28600,28600,28600,28600,0
|
|
20240318,174100,1316972400,28600,28600,28600,28600,0
|
|
20240318,174000,1316972400,28600,28600,28600,28600,0
|
|
20240318,173900,1316972400,28600,28600,28600,28600,0
|
|
20240318,173800,1316972400,28600,28600,28600,28600,0
|
|
20240318,173700,1316972400,28600,28600,28600,28600,0
|
|
20240318,173600,1316972400,28600,28600,28600,28600,0
|
|
20240318,173500,1316972400,28600,28600,28600,28600,0
|
|
20240318,173400,1316972400,28600,28600,28600,28600,0
|
|
20240318,173300,1316972400,28600,28600,28600,28600,0
|
|
20240318,173200,1316972400,28600,28600,28600,28600,0
|
|
20240318,173100,1316972400,28600,28600,28600,28600,0
|
|
20240318,173000,1316972400,28600,28600,28600,28600,0
|
|
20240318,172900,1316972400,28600,28600,28600,28600,0
|
|
20240318,172800,1316972400,28600,28600,28600,28600,0
|
|
20240318,172700,1316972400,28600,28600,28600,28600,0
|
|
20240318,172600,1316972400,28600,28600,28600,28600,0
|
|
20240318,172500,1316972400,28600,28600,28600,28600,0
|
|
20240318,172400,1316972400,28600,28600,28600,28600,595
|
|
20240318,172300,1316972400,28600,28600,28600,28600,0
|
|
20240318,172200,1316972400,28600,28600,28600,28600,0
|
|
20240318,172100,1316972400,28600,28600,28600,28600,0
|
|
20240318,172000,1316972400,28600,28600,28600,28600,0
|
|
20240318,171900,1316972400,28600,28600,28600,28600,0
|
|
20240318,171800,1316972400,28600,28600,28600,28600,0
|
|
20240318,171700,1316972400,28600,28600,28600,28600,0
|
|
20240318,171600,1316972400,28600,28600,28600,28600,0
|
|
20240318,171500,1316972400,28600,28600,28600,28600,0
|
|
20240318,171400,1316972400,28600,28600,28600,28600,0
|
|
20240318,171300,1316972400,28600,28600,28600,28600,0
|
|
20240318,171200,1316972400,28600,28600,28600,28600,0
|
|
20240318,171100,1316972400,28600,28600,28600,28600,0
|
|
20240318,171000,1316972400,28600,28600,28600,28600,0
|
|
20240318,170900,1316972400,28600,28600,28600,28600,0
|
|
20240318,170800,1316972400,28600,28600,28600,28600,0
|
|
20240318,170700,1316972400,28600,28600,28600,28600,0
|
|
20240318,170600,1316972400,28600,28600,28600,28600,0
|
|
20240318,170500,1316972400,28600,28600,28600,28600,0
|
|
20240318,170400,1316972400,28600,28600,28600,28600,0
|
|
20240318,170300,1316972400,28600,28600,28600,28600,0
|
|
20240318,170200,1316972400,28600,28600,28600,28600,0
|
|
20240318,170100,1316972400,28600,28600,28600,28600,0
|
|
20240318,170000,1316972400,28600,28600,28600,28600,0
|
|
20240318,165900,1316972400,28600,28600,28600,28600,0
|
|
20240318,165800,1316972400,28600,28600,28600,28600,0
|
|
20240318,165700,1316972400,28600,28600,28600,28600,0
|
|
20240318,165600,1316972400,28600,28600,28600,28600,0
|
|
20240318,165500,1316972400,28600,28600,28600,28600,0
|
|
20240318,165400,1316972400,28600,28600,28600,28600,595
|
|
20240318,165300,1316972400,28600,28600,28600,28600,0
|
|
20240318,165200,1316972400,28600,28600,28600,28600,0
|
|
20240318,165100,1316972400,28600,28600,28600,28600,0
|
|
20240318,165000,1316972400,28600,28600,28600,28600,0
|
|
20240318,164900,1316972400,28600,28600,28600,28600,0
|
|
20240318,164800,1316972400,28600,28600,28600,28600,0
|
|
20240318,164700,1316972400,28600,28600,28600,28600,0
|
|
20240318,164600,1316972400,28600,28600,28600,28600,0
|
|
20240318,164500,1316972400,28600,28600,28600,28600,0
|
|
20240318,164400,1316972400,28600,28600,28600,28600,0
|
|
20240318,164300,1316972400,28600,28600,28600,28600,0
|
|
20240318,164200,1316972400,28600,28600,28600,28600,0
|
|
20240318,164100,1316972400,28600,28600,28600,28600,0
|
|
20240318,164000,1316972400,28600,28600,28600,28600,0
|
|
20240318,163900,1316972400,28600,28600,28600,28600,0
|
|
20240318,163800,1316972400,28600,28600,28600,28600,0
|
|
20240318,163700,1316972400,28600,28600,28600,28600,0
|
|
20240318,163600,1316972400,28600,28600,28600,28600,0
|
|
20240318,163500,1316972400,28600,28600,28600,28600,0
|
|
20240318,163400,1316972400,28600,28600,28600,28600,0
|
|
20240318,163300,1316972400,28600,28600,28600,28600,0
|
|
20240318,163200,1316972400,28600,28600,28600,28600,0
|
|
20240318,163100,1316972400,28600,28600,28600,28600,0
|
|
20240318,163000,1316972400,28600,28600,28600,28600,0
|
|
20240318,162900,1316972400,28600,28600,28600,28600,0
|
|
20240318,162800,1316972400,28600,28600,28600,28600,0
|
|
20240318,162700,1316972400,28600,28600,28600,28600,0
|
|
20240318,162600,1316972400,28600,28600,28600,28600,0
|
|
20240318,162500,1316972400,28600,28600,28600,28600,0
|
|
20240318,162400,1316972400,28600,28600,28600,28600,595
|
|
20240318,162300,1316972400,28600,28600,28600,28600,0
|
|
20240318,162200,1316972400,28600,28600,28600,28600,0
|
|
20240318,162100,1316972400,28600,28600,28600,28600,0
|
|
20240318,162000,1316972400,28600,28600,28600,28600,0
|
|
20240318,161900,1316972400,28600,28600,28600,28600,0
|
|
20240318,161800,1316972400,28600,28600,28600,28600,0
|
|
20240318,161700,1316972400,28600,28600,28600,28600,0
|
|
20240318,161600,1316972400,28600,28600,28600,28600,0
|
|
20240318,161500,1316972400,28600,28600,28600,28600,0
|
|
20240318,161400,1316972400,28600,28600,28600,28600,0
|
|
20240318,161300,1316972400,28600,28600,28600,28600,0
|
|
20240318,161200,1316972400,28600,28600,28600,28600,0
|
|
20240318,161100,1316972400,28600,28600,28600,28600,0
|
|
20240318,161000,1316972400,28600,28600,28600,28600,0
|
|
20240318,160900,1316972400,28600,28600,28600,28600,0
|
|
20240318,160800,1316972400,28600,28600,28600,28600,0
|
|
20240318,160700,1316972400,28600,28600,28600,28600,0
|
|
20240318,160600,1316972400,28600,28600,28600,28600,0
|
|
20240318,160500,1316972400,28600,28600,28600,28600,0
|
|
20240318,160400,1316972400,28600,28600,28600,28600,0
|
|
20240318,160300,1316972400,28600,28600,28600,28600,0
|
|
20240318,160200,1316972400,28600,28600,28600,28600,0
|
|
20240318,160100,1316972400,28600,28600,28600,28600,0
|
|
20240318,160000,1316972400,28600,28600,28600,28600,0
|
|
20240318,155900,1316972400,28600,28600,28600,28600,0
|
|
20240318,155800,1316972400,28600,28600,28600,28600,0
|
|
20240318,155700,1316972400,28600,28600,28600,28600,0
|
|
20240318,155600,1316972400,28600,28600,28600,28600,0
|
|
20240318,155500,1316972400,28600,28600,28600,28600,0
|
|
20240318,155400,1316972400,28600,28600,28600,28600,595
|
|
20240318,155300,1316972400,28600,28600,28600,28600,0
|
|
20240318,155200,1316972400,28600,28600,28600,28600,0
|
|
20240318,155100,1316972400,28600,28600,28600,28600,0
|
|
20240318,155000,1316972400,28600,28600,28600,28600,0
|
|
20240318,154900,1316972400,28600,28600,28600,28600,0
|
|
20240318,154800,1316972400,28600,28600,28600,28600,0
|
|
20240318,154700,1316972400,28600,28600,28600,28600,0
|
|
20240318,154600,1316972400,28600,28600,28600,28600,0
|
|
20240318,154500,1316972400,28600,28600,28600,28600,0
|
|
20240318,154400,1316972400,28600,28600,28600,28600,0
|
|
20240318,154300,1316972400,28600,28600,28600,28600,0
|
|
20240318,154200,1316972400,28600,28600,28600,28600,0
|
|
20240318,154100,1316972400,28600,28600,28600,28600,0
|
|
20240318,154000,1316972400,28600,28600,28600,28600,0
|
|
20240318,153900,1316972400,28600,28600,28600,28600,0
|
|
20240318,153800,1316972400,28600,28600,28600,28600,0
|
|
20240318,153700,1316972400,28600,28600,28600,28600,0
|
|
20240318,153600,1316972400,28600,28600,28600,28600,0
|
|
20240318,153500,1316972400,28600,28600,28600,28600,0
|
|
20240318,153400,1316972400,28600,28600,28600,28600,0
|
|
20240318,153300,1316972400,28600,28600,28600,28600,0
|
|
20240318,153200,1316972400,28600,28600,28600,28600,0
|
|
20240318,153100,1316972400,28600,28600,28600,28600,0
|
|
20240318,153000,1316972400,28600,28600,28600,28600,595
|
|
20240318,152900,1299955400,28600,28600,28600,28600,0
|
|
20240318,152800,1299955400,28600,28600,28600,28600,0
|
|
20240318,152700,1299955400,28600,28600,28600,28600,0
|
|
20240318,152600,1299955400,28600,28600,28600,28600,0
|
|
20240318,152500,1299955400,28600,28600,28600,28600,0
|
|
20240318,152400,1299955400,28600,28600,28600,28600,0
|
|
20240318,152300,1299955400,28600,28600,28600,28600,0
|
|
20240318,152200,1299955400,28600,28600,28600,28600,0
|
|
20240318,152100,1299955400,28600,28600,28600,28600,0
|
|
20240318,152000,1299955400,28600,28600,28600,28600,0
|
|
20240318,151900,1299955400,28600,28550,28600,28550,198
|
|
20240318,151800,1294299650,28550,28550,28550,28550,118
|
|
20240318,151700,1290930750,28550,28600,28600,28550,21
|
|
20240318,151600,1290330850,28600,28500,28600,28500,150
|
|
20240318,151500,1286049050,28500,28600,28600,28500,67
|
|
20240318,151400,1284136150,28600,28550,28600,28550,67
|
|
20240318,151300,1282223200,28550,28550,28550,28550,19
|
|
20240318,151200,1281680750,28600,28600,28600,28550,36
|
|
20240318,151100,1280651300,28600,28500,28600,28500,23
|
|
20240318,151000,1279993800,28600,28550,28600,28550,52
|
|
20240318,150900,1278509150,28550,28550,28550,28550,138
|
|
20240318,150800,1274569250,28550,28500,28550,28500,34
|
|
20240318,150700,1273598750,28550,28550,28550,28550,30
|
|
20240318,150600,1272742250,28550,28550,28550,28550,165
|
|
20240318,150500,1268031500,28550,28600,28650,28550,21
|
|
20240318,150400,1267430500,28650,28600,28650,28600,50
|
|
20240318,150300,1265999850,28600,28600,28600,28600,12
|
|
20240318,150200,1265656650,28600,28600,28600,28550,185
|
|
20240318,150100,1260366450,28600,28600,28600,28600,71
|
|
20240318,150000,1258335850,28600,28550,28600,28550,175
|
|
20240318,145900,1253339550,28550,28550,28550,28500,50
|
|
20240318,145800,1251912400,28550,28550,28550,28550,49
|
|
20240318,145700,1250513450,28500,28550,28550,28500,75
|
|
20240318,145600,1248375000,28550,28550,28550,28550,38
|
|
20240318,145500,1247290100,28550,28550,28550,28550,53
|
|
20240318,145400,1245776950,28500,28500,28500,28500,7
|
|
20240318,145300,1245577450,28550,28500,28550,28500,170
|
|
20240318,145200,1240727000,28550,28550,28550,28550,15
|
|
20240318,145100,1240298750,28550,28550,28550,28550,27
|
|
20240318,145000,1239527900,28400,28400,28400,28400,0
|
|
20240318,144900,1239527900,28400,28400,28400,28400,10
|
|
20240318,144800,1239243900,28550,28550,28550,28550,48
|
|
20240318,144700,1237873500,28550,28450,28550,28450,53
|
|
20240318,144600,1236363150,28450,28450,28450,28450,1
|
|
20240318,144500,1236334700,28450,28500,28550,28450,44
|
|
20240318,144400,1235081700,28500,28500,28500,28500,23
|
|
20240318,144300,1234426200,28500,28500,28500,28500,36
|
|
20240318,144200,1233400200,28500,28500,28500,28500,28
|
|
20240318,144100,1232602200,28500,28500,28500,28500,18
|
|
20240318,144000,1232089200,28500,28500,28500,28450,41
|
|
20240318,143900,1230921350,28450,28550,28550,28450,35
|
|
20240318,143800,1229923200,28400,28400,28400,28400,0
|
|
20240318,143700,1229923200,28400,28400,28400,28400,0
|
|
20240318,143600,1229923200,28400,28550,28550,28400,119
|
|
20240318,143500,1226534750,28500,28500,28500,28500,20
|
|
20240318,143400,1225964750,28500,28450,28500,28450,164
|
|
20240318,143300,1221296850,28550,28550,28550,28550,20
|
|
20240318,143200,1220725850,28550,28500,28550,28500,62
|
|
20240318,143100,1218956450,28500,28500,28500,28500,14
|
|
20240318,143000,1218557450,28500,28500,28500,28500,19
|
|
20240318,142900,1218015950,28500,28500,28500,28500,17
|
|
20240318,142800,1217531450,28500,28500,28550,28500,51
|
|
20240318,142700,1216077450,28500,28500,28500,28500,4
|
|
20240318,142600,1215963450,28500,28500,28500,28500,35
|
|
20240318,142500,1214965950,28400,28400,28400,28400,0
|
|
20240318,142400,1214965950,28400,28450,28450,28400,100
|
|
20240318,142300,1212123700,28450,28450,28450,28450,145
|
|
20240318,142200,1207998450,28450,28450,28450,28450,81
|
|
20240318,142100,1205694000,28500,28500,28500,28500,17
|
|
20240318,142000,1205209500,28500,28500,28500,28500,25
|
|
20240318,141900,1204497000,28500,28500,28500,28500,13
|
|
20240318,141800,1204126500,28500,28500,28550,28500,56
|
|
20240318,141700,1202529100,28500,28600,28600,28500,578
|
|
20240318,141600,1186050000,28600,28600,28600,28600,31
|
|
20240318,141500,1185163400,28600,28600,28600,28600,33
|
|
20240318,141400,1184219600,28550,28550,28550,28550,10
|
|
20240318,141300,1183934100,28550,28600,28600,28550,16
|
|
20240318,141200,1183476550,28600,28600,28600,28600,24
|
|
20240318,141100,1182790150,28600,28600,28600,28600,14
|
|
20240318,141000,1182389750,28550,28550,28550,28550,300
|
|
20240318,140900,1173824750,28600,28600,28600,28600,22
|
|
20240318,140800,1173195550,28600,28600,28600,28600,12
|
|
20240318,140700,1172852350,28600,28600,28600,28600,24
|
|
20240318,140600,1172165950,28600,28600,28600,28600,29
|
|
20240318,140500,1171336550,28600,28600,28600,28600,16
|
|
20240318,140400,1170878950,28600,28700,28700,28600,40
|
|
20240318,140300,1169733100,28650,28650,28650,28650,7
|
|
20240318,140200,1169532550,28650,28650,28700,28650,28
|
|
20240318,140100,1168730050,28600,28600,28700,28600,35
|
|
20240318,140000,1167728250,28550,28550,28550,28550,0
|
|
20240318,135900,1167728250,28550,28550,28550,28550,35
|
|
20240318,135800,1166729000,28650,28650,28650,28650,12
|
|
20240318,135700,1166385200,28650,28650,28650,28650,26
|
|
20240318,135600,1165640300,28650,28600,28650,28600,23
|
|
20240318,135500,1164982050,28600,28600,28600,28600,29
|
|
20240318,135400,1164152650,28600,28600,28600,28600,41
|
|
20240318,135300,1162980050,28600,28600,28600,28600,152
|
|
20240318,135200,1158632850,28600,28650,28650,28600,7
|
|
20240318,135100,1158432400,28650,28700,28750,28650,45
|
|
20240318,135000,1157142500,28750,28700,28750,28700,21
|
|
20240318,134900,1156539150,28700,28700,28700,28700,10
|
|
20240318,134800,1156252150,28700,28700,28700,28700,24
|
|
20240318,134700,1155563350,28700,28700,28700,28700,22
|
|
20240318,134600,1154931950,28700,28700,28700,28700,8
|
|
20240318,134500,1154702350,28700,28700,28700,28700,27
|
|
20240318,134400,1153927450,28700,28700,28700,28700,16
|
|
20240318,134300,1153468250,28700,28700,28700,28700,26
|
|
20240318,134200,1152722050,28700,28700,28700,28700,32
|
|
20240318,134100,1151803650,28700,28700,28700,28700,42
|
|
20240318,134000,1150598250,28700,28700,28700,28700,23
|
|
20240318,133900,1149938150,28700,28700,28700,28700,21
|
|
20240318,133800,1149335450,28700,28700,28700,28700,18
|
|
20240318,133700,1148818850,28700,28650,28700,28650,21
|
|
20240318,133600,1148217150,28650,28650,28650,28650,18
|
|
20240318,133500,1147701450,28700,28700,28700,28700,27
|
|
20240318,133400,1146926550,28700,28700,28750,28700,37
|
|
20240318,133300,1145864000,28700,28700,28700,28700,22
|
|
20240318,133200,1145232600,28700,28700,28700,28700,11
|
|
20240318,133100,1144916900,28600,28600,28600,28600,50
|
|
20240318,133000,1143486900,28550,28700,28700,28550,157
|
|
20240318,132900,1139002400,28700,28700,28700,28650,109
|
|
20240318,132800,1135875350,28800,28750,28800,28750,21
|
|
20240318,132700,1135270800,28800,28700,28800,28700,184
|
|
20240318,132600,1129989400,28700,28700,28700,28700,23
|
|
20240318,132500,1129329300,28700,28750,28800,28700,56
|
|
20240318,132400,1127718200,28800,28800,28800,28800,40
|
|
20240318,132300,1126566200,28700,28700,28700,28700,5
|
|
20240318,132200,1126422700,28700,28700,28700,28700,0
|
|
20240318,132100,1126422700,28700,28700,28700,28700,42
|
|
20240318,132000,1125217300,28700,28700,28700,28700,1
|
|
20240318,131900,1125188600,28650,28650,28650,28600,171
|
|
20240318,131800,1120296300,28650,28650,28650,28650,9
|
|
20240318,131700,1120038450,28600,28600,28600,28600,0
|
|
20240318,131600,1120038450,28600,28700,28700,28600,629
|
|
20240318,131500,1102018300,28750,28750,28750,28750,30
|
|
20240318,131400,1101155800,28700,28700,28700,28700,39
|
|
20240318,131300,1100036500,28700,28700,28700,28650,356
|
|
20240318,131200,1089832700,28700,28750,28750,28700,16
|
|
20240318,131100,1089372950,28750,28750,28750,28750,16
|
|
20240318,131000,1088912950,28750,28750,28750,28750,45
|
|
20240318,130900,1087619200,28750,28750,28800,28750,60
|
|
20240318,130800,1085893550,28750,28750,28750,28750,35
|
|
20240318,130700,1084887300,28700,28650,28700,28650,56
|
|
20240318,130600,1083282150,28600,28600,28600,28600,1
|
|
20240318,130500,1083253550,28600,28600,28600,28600,2
|
|
20240318,130400,1083196350,28600,28600,28600,28600,240
|
|
20240318,130300,1076332350,28600,28650,28650,28600,119
|
|
20240318,130200,1072928200,28650,28650,28650,28650,71
|
|
20240318,130100,1070894050,28750,28750,28750,28750,58
|
|
20240318,130000,1069226550,28750,28650,28750,28650,64
|
|
20240318,125900,1067387350,28650,28750,28750,28650,36
|
|
20240318,125800,1066354250,28650,28650,28650,28650,4
|
|
20240318,125700,1066239650,28600,28600,28600,28600,0
|
|
20240318,125600,1066239650,28600,28700,28700,28600,9
|
|
20240318,125500,1065981500,28750,28750,28750,28750,7
|
|
20240318,125400,1065780250,28750,28750,28750,28750,36
|
|
20240318,125300,1064745250,28750,28750,28750,28750,34
|
|
20240318,125200,1063767750,28600,28650,28650,28600,46
|
|
20240318,125100,1062451550,28650,28700,28700,28650,409
|
|
20240318,125000,1050721550,28700,28700,28700,28700,2
|
|
20240318,124900,1050664150,28750,28750,28750,28750,103
|
|
20240318,124800,1047702900,28750,28750,28750,28750,6
|
|
20240318,124700,1047530400,28750,28750,28750,28750,152
|
|
20240318,124600,1043160400,28800,28800,28800,28800,16
|
|
20240318,124500,1042699600,28800,28750,28800,28750,12
|
|
20240318,124400,1042354550,28800,28800,28800,28800,485
|
|
20240318,124300,1028386550,28800,28800,28800,28800,3
|
|
20240318,124200,1028300150,28800,28850,28850,28800,394
|
|
20240318,124100,1016933450,28850,28900,28900,28850,42
|
|
20240318,124000,1015720600,28900,28900,28900,28900,19
|
|
20240318,123900,1015171500,28850,28850,28850,28850,3
|
|
20240318,123800,1015084950,28850,28900,28900,28850,59
|
|
20240318,123700,1013382250,28900,28900,28900,28900,33
|
|
20240318,123600,1012428550,28900,28900,28900,28900,24
|
|
20240318,123500,1011734950,28900,28900,28900,28900,15
|
|
20240318,123400,1011301450,28900,28900,28900,28900,73
|
|
20240318,123300,1009191750,28900,28900,28900,28900,16
|
|
20240318,123200,1008729350,28900,28850,28900,28850,26
|
|
20240318,123100,1007978400,28850,28850,28850,28850,3
|
|
20240318,123000,1007891850,28800,28900,28900,28800,29
|
|
20240318,122900,1007053850,28900,28900,28900,28900,27
|
|
20240318,122800,1006273550,28900,28900,28900,28850,60
|
|
20240318,122700,1004539900,28900,28900,28900,28900,25
|
|
20240318,122600,1003817400,28900,28900,28900,28900,17
|
|
20240318,122500,1003326100,28900,28900,28900,28900,39
|
|
20240318,122400,1002199000,28900,28900,28900,28750,68
|
|
20240318,122300,1000236000,28900,28900,28900,28900,38
|
|
20240318,122200,999137800,28900,28850,28900,28850,26
|
|
20240318,122100,998386450,28900,28850,28900,28850,21
|
|
20240318,122000,997779650,28850,28850,28850,28850,23
|
|
20240318,121900,997116100,28850,28850,28850,28850,27
|
|
20240318,121800,996337150,28850,28900,28900,28850,60
|
|
20240318,121700,994605500,28850,28850,28850,28850,9
|
|
20240318,121600,994345850,28750,28750,28750,28750,0
|
|
20240318,121500,994345850,28750,28900,28900,28750,9
|
|
20240318,121400,994085900,28900,28900,28900,28900,14
|
|
20240318,121300,993681300,28900,28850,28900,28850,136
|
|
20240318,121200,989756650,28850,28850,28850,28850,18
|
|
20240318,121100,989237350,28850,28800,28850,28750,95
|
|
20240318,121000,986501050,28800,28800,28800,28800,0
|
|
20240318,120900,986501050,28800,28800,28800,28800,0
|
|
20240318,120800,986501050,28800,28900,28900,28800,23
|
|
20240318,120700,985836450,28900,28900,28900,28900,16
|
|
20240318,120600,985374050,28900,28900,28900,28900,18
|
|
20240318,120500,984853850,28900,28900,28900,28900,27
|
|
20240318,120400,984073550,28900,28900,28900,28900,16
|
|
20240318,120300,983611150,28900,28900,28900,28900,31
|
|
20240318,120200,982715250,28900,28900,28900,28900,11
|
|
20240318,120100,982397350,28900,28900,28900,28900,34
|
|
20240318,120000,981414750,28900,28800,28900,28800,73
|
|
20240318,115900,979312250,28800,28900,28900,28800,40
|
|
20240318,115800,978158050,28900,28900,28900,28900,14
|
|
20240318,115700,977753450,28900,28900,28900,28900,25
|
|
20240318,115600,977030950,28900,28950,28950,28900,80
|
|
20240318,115500,974717300,28900,28900,28950,28900,40
|
|
20240318,115400,973560600,28950,28900,28950,28900,76
|
|
20240318,115300,971363500,28850,28850,28850,28850,0
|
|
20240318,115200,971363500,28850,28850,28850,28850,14
|
|
20240318,115100,970959600,28850,28850,28900,28850,35
|
|
20240318,115000,969949400,28900,28900,28900,28900,14
|
|
20240318,114900,969544800,28900,28900,28900,28900,37
|
|
20240318,114800,968475500,28800,28800,28800,28800,26
|
|
20240318,114700,967726700,28800,28800,28800,28800,4
|
|
20240318,114600,967611500,28800,28800,28800,28800,4
|
|
20240318,114500,967496300,28800,28900,28900,28800,148
|
|
20240318,114400,963229400,28900,28850,28900,28850,39
|
|
20240318,114300,962103100,28900,28900,28900,28900,73
|
|
20240318,114200,959993400,28900,28900,28900,28900,16
|
|
20240318,114100,959531000,28900,28900,28900,28900,27
|
|
20240318,114000,958750700,28900,28900,28900,28900,45
|
|
20240318,113900,957450200,28900,28900,28900,28900,9
|
|
20240318,113800,957190100,28800,28800,28800,28800,0
|
|
20240318,113700,957190100,28800,28900,28900,28800,27
|
|
20240318,113600,956411700,28900,28900,28900,28900,14
|
|
20240318,113500,956007100,28900,28900,28900,28900,49
|
|
20240318,113400,954591000,28900,28900,28900,28900,23
|
|
20240318,113300,953926300,28900,28900,28900,28900,16
|
|
20240318,113200,953463900,28800,28750,28800,28750,27
|
|
20240318,113100,952687600,28700,28900,28900,28700,325
|
|
20240318,113000,943346700,28900,28950,28950,28900,146
|
|
20240318,112900,939126200,28900,28900,28900,28900,39
|
|
20240318,112800,937999100,28900,28900,28900,28900,21
|
|
20240318,112700,937392200,28850,28900,28900,28850,15
|
|
20240318,112600,936959150,28900,28900,28900,28800,42
|
|
20240318,112500,935746050,28900,28900,28900,28900,52
|
|
20240318,112400,934243250,28900,28900,28900,28800,142
|
|
20240318,112300,930139550,28800,28800,28800,28800,0
|
|
20240318,112200,930139550,28800,28800,28800,28800,3
|
|
20240318,112100,930053150,28900,28900,28900,28900,42
|
|
20240318,112000,928839350,28900,28800,28900,28800,15
|
|
20240318,111900,928405950,28750,28800,28800,28750,6
|
|
20240318,111800,928233250,28750,28900,28900,28750,86
|
|
20240318,111700,925757600,28900,28900,28900,28900,33
|
|
20240318,111600,924803900,28900,28900,28900,28900,52
|
|
20240318,111500,923301100,28800,28800,28800,28800,10
|
|
20240318,111400,923013100,28750,28750,28750,28750,20
|
|
20240318,111300,922438100,28750,28750,28750,28750,367
|
|
20240318,111200,911886850,28750,28850,28850,28750,550
|
|
20240318,111100,896050400,28850,28900,28900,28850,104
|
|
20240318,111000,893045800,28900,28900,28900,28900,11
|
|
20240318,110900,892727900,28900,28900,28900,28900,27
|
|
20240318,110800,891947600,28900,28850,28900,28850,314
|
|
20240318,110700,882888000,28900,28950,28950,28900,167
|
|
20240318,110600,878058100,28900,28950,28950,28900,55
|
|
20240318,110500,876467350,28950,28950,28950,28950,44
|
|
20240318,110400,875193550,28950,28950,28950,28950,15
|
|
20240318,110300,874759300,28900,28900,28900,28900,249
|
|
20240318,110200,867563200,28850,28900,28900,28850,71
|
|
20240318,110100,865514500,28900,28900,28900,28900,54
|
|
20240318,110000,863953900,28900,28950,28950,28900,23
|
|
20240318,105900,863288550,28900,28900,28900,28900,482
|
|
20240318,105800,849358750,28900,28850,28900,28850,8
|
|
20240318,105700,849127750,28850,28850,28850,28850,82
|
|
20240318,105600,846762050,28900,28850,28900,28850,187
|
|
20240318,105500,841357800,28850,28900,28900,28850,195
|
|
20240318,105400,835727300,28900,28900,28900,28900,31
|
|
20240318,105300,834831400,28900,28900,28900,28900,157
|
|
20240318,105200,830294100,28900,28900,28900,28900,55
|
|
20240318,105100,828704600,28900,28950,28950,28900,19
|
|
20240318,105000,828154900,28950,28950,28950,28950,38
|
|
20240318,104900,827054800,28950,28950,28950,28950,17
|
|
20240318,104800,826562650,28950,28950,28950,28950,29
|
|
20240318,104700,825723100,28900,28900,28900,28900,94
|
|
20240318,104600,823006500,28900,28900,28900,28850,178
|
|
20240318,104500,817862550,28900,28950,28950,28900,103
|
|
20240318,104400,814883250,28950,28950,28950,28950,217
|
|
20240318,104300,808601100,29000,29000,29000,29000,37
|
|
20240318,104200,807528100,29000,29000,29000,29000,31
|
|
20240318,104100,806629100,29000,29000,29000,29000,242
|
|
20240318,104000,799611100,29050,29050,29050,29050,19
|
|
20240318,103900,799059150,29000,29000,29000,29000,0
|
|
20240318,103800,799059150,29000,29000,29000,29000,28
|
|
20240318,103700,798247150,29000,29000,29000,29000,113
|
|
20240318,103600,794970150,29000,29050,29050,29000,31
|
|
20240318,103500,794070800,29050,29050,29050,29050,463
|
|
20240318,103400,780620650,29050,29100,29100,29050,440
|
|
20240318,103300,767819150,29100,29100,29100,29100,744
|
|
20240318,103200,746168750,29050,29050,29100,29000,60
|
|
20240318,103100,744425450,29050,29000,29050,28950,1907
|
|
20240318,103000,689114450,29000,28950,29000,28950,953
|
|
20240318,102900,661503900,28950,28900,28950,28900,442
|
|
20240318,102800,648711300,28900,28900,28900,28900,37
|
|
20240318,102700,647642000,28850,28900,28900,28850,72
|
|
20240318,102600,645561450,28900,28900,28900,28850,96
|
|
20240318,102500,642789550,28850,28850,28850,28850,42
|
|
20240318,102400,641577850,28850,28850,28850,28850,26
|
|
20240318,102300,640827750,28900,28900,28900,28900,46
|
|
20240318,102200,639498350,28900,28900,28900,28900,58
|
|
20240318,102100,637822150,28900,28900,28900,28850,345
|
|
20240318,102000,627867600,28800,28800,28900,28800,38
|
|
20240318,101900,626771700,28800,28800,28800,28800,15
|
|
20240318,101800,626339700,28800,28900,28900,28800,211
|
|
20240318,101700,620249850,28900,28900,28900,28900,250
|
|
20240318,101600,613024850,28900,28850,28900,28850,337
|
|
20240318,101500,603286200,28850,28850,28850,28850,27
|
|
20240318,101400,602507250,28850,28850,28900,28800,335
|
|
20240318,101300,592829450,28850,28850,28850,28850,57
|
|
20240318,101200,591185000,28850,28850,28850,28850,45
|
|
20240318,101100,589886750,28850,28850,28850,28850,106
|
|
20240318,101000,586828650,28850,28850,28850,28850,56
|
|
20240318,100900,585213050,28800,28900,28900,28800,63
|
|
20240318,100800,583392550,28900,28900,28900,28800,676
|
|
20240318,100700,563886500,28900,28950,28950,28900,90
|
|
20240318,100600,561283550,28950,28950,29000,28950,211
|
|
20240318,100500,555175050,29000,29000,29000,29000,52
|
|
20240318,100400,553667050,28950,28950,29000,28800,758
|
|
20240318,100300,531738050,28950,28850,28950,28850,1721
|
|
20240318,100200,481998250,28850,28800,28850,28800,425
|
|
20240318,100100,469752450,28800,28800,28850,28800,25
|
|
20240318,100000,469032300,28850,28850,28850,28850,17
|
|
20240318,095900,468541850,28850,28800,28850,28800,61
|
|
20240318,095800,466782100,28800,28850,28850,28800,12
|
|
20240318,095700,466436000,28850,28850,28850,28850,61
|
|
20240318,095600,464676150,28800,28800,28800,28800,0
|
|
20240318,095500,464676150,28800,28850,28850,28800,129
|
|
20240318,095400,460954750,28850,28800,28850,28800,235
|
|
20240318,095300,454179250,28800,28850,28850,28750,569
|
|
20240318,095200,437792500,28850,28800,28850,28800,225
|
|
20240318,095100,431309950,28850,28850,28850,28850,292
|
|
20240318,095000,422885750,28850,28850,28850,28800,644
|
|
20240318,094900,404307350,28800,28800,28800,28800,18
|
|
20240318,094800,403788950,28850,28900,28900,28800,106
|
|
20240318,094700,400728550,28900,28750,28900,28750,986
|
|
20240318,094600,372306150,28800,28750,28850,28750,601
|
|
20240318,094500,354995750,28750,28750,28800,28750,219
|
|
20240318,094400,348698350,28700,28700,28750,28700,1207
|
|
20240318,094300,314027050,28650,28650,28650,28650,67
|
|
20240318,094200,312107500,28650,28600,28650,28600,230
|
|
20240318,094100,305525300,28600,28600,28600,28600,2
|
|
20240318,094000,305468100,28650,28650,28700,28650,180
|
|
20240318,093900,300311000,28650,28700,28700,28650,204
|
|
20240318,093800,294456400,28650,28650,28700,28650,145
|
|
20240318,093700,290300150,28650,28650,28650,28650,44
|
|
20240318,093600,289039550,28600,28650,28650,28600,32
|
|
20240318,093500,288123250,28650,28600,28650,28600,9
|
|
20240318,093400,287865450,28650,28650,28650,28600,136
|
|
20240318,093300,283969600,28650,28700,28700,28650,85
|
|
20240318,093200,281533850,28700,28650,28700,28650,189
|
|
20240318,093100,276113300,28650,28650,28650,28600,21
|
|
20240318,093000,275511950,28650,28650,28650,28650,7
|
|
20240318,092900,275311400,28650,28650,28650,28650,4
|
|
20240318,092800,275196800,28600,28650,28650,28600,159
|
|
20240318,092700,270646900,28650,28650,28650,28650,106
|
|
20240318,092600,267610000,28650,28650,28650,28650,20
|
|
20240318,092500,267037000,28650,28650,28700,28650,558
|
|
20240318,092400,251037400,28650,28650,28650,28650,7
|
|
20240318,092300,250836850,28650,28650,28650,28600,13
|
|
20240318,092200,250464550,28650,28650,28650,28650,734
|
|
20240318,092100,229435450,28650,28650,28650,28650,86
|
|
20240318,092000,226971550,28650,28650,28650,28650,180
|
|
20240318,091900,221814550,28700,28700,28700,28650,79
|
|
20240318,091800,219547750,28650,28700,28750,28650,444
|
|
20240318,091700,206804200,28700,28700,28700,28700,38
|
|
20240318,091600,205713600,28700,28650,28750,28650,480
|
|
20240318,091500,191920000,28700,28700,28750,28700,979
|
|
20240318,091400,163809150,28750,28700,28750,28650,453
|
|
20240318,091300,150808050,28650,28550,28700,28550,131
|
|
20240318,091200,147050050,28550,28650,28700,28550,267
|
|
20240318,091100,139413750,28650,28500,28650,28500,535
|
|
20240318,091000,124100450,28500,28500,28500,28500,401
|
|
20240318,090900,112671950,28450,28500,28500,28450,7
|
|
20240318,090800,112472600,28450,28650,28650,28400,317
|
|
20240318,090700,103421650,28600,28650,28650,28550,259
|
|
20240318,090600,96005600,28600,28550,28600,28500,180
|
|
20240318,090500,90866550,28650,28600,28650,28600,155
|
|
20240318,090400,86432250,28600,28700,28700,28600,447
|
|
20240318,090300,73637400,28700,28400,28750,28400,1356
|
|
20240318,090200,34900300,28400,28250,28400,28250,881
|
|
20240318,090100,9952950,28100,28300,28300,28100,251
|
|
20240318,090000,2855000,28250,28300,28300,28200,101
|