627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,192300,1400931900,25650,25650,25650,25650,0
|
|
20240318,192200,1400931900,25650,25650,25650,25650,0
|
|
20240318,192100,1400931900,25650,25650,25650,25650,0
|
|
20240318,192000,1400931900,25650,25650,25650,25650,0
|
|
20240318,191900,1400931900,25650,25650,25650,25650,0
|
|
20240318,191800,1400931900,25650,25650,25650,25650,0
|
|
20240318,191700,1400931900,25650,25650,25650,25650,0
|
|
20240318,191600,1400931900,25650,25650,25650,25650,0
|
|
20240318,191500,1400931900,25650,25650,25650,25650,0
|
|
20240318,191400,1400931900,25650,25650,25650,25650,0
|
|
20240318,191300,1400931900,25650,25650,25650,25650,0
|
|
20240318,191200,1400931900,25650,25650,25650,25650,0
|
|
20240318,191100,1400931900,25650,25650,25650,25650,0
|
|
20240318,191000,1400931900,25650,25650,25650,25650,0
|
|
20240318,190900,1400931900,25650,25650,25650,25650,0
|
|
20240318,190800,1400931900,25650,25650,25650,25650,0
|
|
20240318,190700,1400931900,25650,25650,25650,25650,0
|
|
20240318,190600,1400931900,25650,25650,25650,25650,0
|
|
20240318,190500,1400931900,25650,25650,25650,25650,0
|
|
20240318,190400,1400931900,25650,25650,25650,25650,0
|
|
20240318,190300,1400931900,25650,25650,25650,25650,0
|
|
20240318,190200,1400931900,25650,25650,25650,25650,0
|
|
20240318,190100,1400931900,25650,25650,25650,25650,0
|
|
20240318,190000,1400931900,25650,25650,25650,25650,0
|
|
20240318,185900,1400931900,25650,25650,25650,25650,0
|
|
20240318,185800,1400931900,25650,25650,25650,25650,0
|
|
20240318,185700,1400931900,25650,25650,25650,25650,0
|
|
20240318,185600,1400931900,25650,25650,25650,25650,0
|
|
20240318,185500,1400931900,25650,25650,25650,25650,0
|
|
20240318,185400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,185300,1400931900,25650,25650,25650,25650,0
|
|
20240318,185200,1400931900,25650,25650,25650,25650,0
|
|
20240318,185100,1400931900,25650,25650,25650,25650,0
|
|
20240318,185000,1400931900,25650,25650,25650,25650,0
|
|
20240318,184900,1400931900,25650,25650,25650,25650,0
|
|
20240318,184800,1400931900,25650,25650,25650,25650,0
|
|
20240318,184700,1400931900,25650,25650,25650,25650,0
|
|
20240318,184600,1400931900,25650,25650,25650,25650,0
|
|
20240318,184500,1400931900,25650,25650,25650,25650,0
|
|
20240318,184400,1400931900,25650,25650,25650,25650,0
|
|
20240318,184300,1400931900,25650,25650,25650,25650,0
|
|
20240318,184200,1400931900,25650,25650,25650,25650,0
|
|
20240318,184100,1400931900,25650,25650,25650,25650,0
|
|
20240318,184000,1400931900,25650,25650,25650,25650,0
|
|
20240318,183900,1400931900,25650,25650,25650,25650,0
|
|
20240318,183800,1400931900,25650,25650,25650,25650,0
|
|
20240318,183700,1400931900,25650,25650,25650,25650,0
|
|
20240318,183600,1400931900,25650,25650,25650,25650,0
|
|
20240318,183500,1400931900,25650,25650,25650,25650,0
|
|
20240318,183400,1400931900,25650,25650,25650,25650,0
|
|
20240318,183300,1400931900,25650,25650,25650,25650,0
|
|
20240318,183200,1400931900,25650,25650,25650,25650,0
|
|
20240318,183100,1400931900,25650,25650,25650,25650,0
|
|
20240318,183000,1400931900,25650,25650,25650,25650,0
|
|
20240318,182900,1400931900,25650,25650,25650,25650,0
|
|
20240318,182800,1400931900,25650,25650,25650,25650,0
|
|
20240318,182700,1400931900,25650,25650,25650,25650,0
|
|
20240318,182600,1400931900,25650,25650,25650,25650,0
|
|
20240318,182500,1400931900,25650,25650,25650,25650,0
|
|
20240318,182400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,182300,1400931900,25650,25650,25650,25650,0
|
|
20240318,182200,1400931900,25650,25650,25650,25650,0
|
|
20240318,182100,1400931900,25650,25650,25650,25650,0
|
|
20240318,182000,1400931900,25650,25650,25650,25650,0
|
|
20240318,181900,1400931900,25650,25650,25650,25650,0
|
|
20240318,181800,1400931900,25650,25650,25650,25650,0
|
|
20240318,181700,1400931900,25650,25650,25650,25650,0
|
|
20240318,181600,1400931900,25650,25650,25650,25650,0
|
|
20240318,181500,1400931900,25650,25650,25650,25650,0
|
|
20240318,181400,1400931900,25650,25650,25650,25650,0
|
|
20240318,181300,1400931900,25650,25650,25650,25650,0
|
|
20240318,181200,1400931900,25650,25650,25650,25650,0
|
|
20240318,181100,1400931900,25650,25650,25650,25650,0
|
|
20240318,181000,1400931900,25650,25650,25650,25650,0
|
|
20240318,180900,1400931900,25650,25650,25650,25650,0
|
|
20240318,180800,1400931900,25650,25650,25650,25650,0
|
|
20240318,180700,1400931900,25650,25650,25650,25650,0
|
|
20240318,180600,1400931900,25650,25650,25650,25650,0
|
|
20240318,180500,1400931900,25650,25650,25650,25650,0
|
|
20240318,180400,1400931900,25650,25650,25650,25650,0
|
|
20240318,180300,1400931900,25650,25650,25650,25650,0
|
|
20240318,180200,1400931900,25650,25650,25650,25650,0
|
|
20240318,180100,1400931900,25650,25650,25650,25650,0
|
|
20240318,180000,1400931900,25650,25650,25650,25650,0
|
|
20240318,175900,1400931900,25650,25650,25650,25650,0
|
|
20240318,175800,1400931900,25650,25650,25650,25650,0
|
|
20240318,175700,1400931900,25650,25650,25650,25650,0
|
|
20240318,175600,1400931900,25650,25650,25650,25650,0
|
|
20240318,175500,1400931900,25650,25650,25650,25650,0
|
|
20240318,175400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,175300,1400931900,25650,25650,25650,25650,0
|
|
20240318,175200,1400931900,25650,25650,25650,25650,0
|
|
20240318,175100,1400931900,25650,25650,25650,25650,0
|
|
20240318,175000,1400931900,25650,25650,25650,25650,0
|
|
20240318,174900,1400931900,25650,25650,25650,25650,0
|
|
20240318,174800,1400931900,25650,25650,25650,25650,0
|
|
20240318,174700,1400931900,25650,25650,25650,25650,0
|
|
20240318,174600,1400931900,25650,25650,25650,25650,0
|
|
20240318,174500,1400931900,25650,25650,25650,25650,0
|
|
20240318,174400,1400931900,25650,25650,25650,25650,0
|
|
20240318,174300,1400931900,25650,25650,25650,25650,0
|
|
20240318,174200,1400931900,25650,25650,25650,25650,0
|
|
20240318,174100,1400931900,25650,25650,25650,25650,0
|
|
20240318,174000,1400931900,25650,25650,25650,25650,0
|
|
20240318,173900,1400931900,25650,25650,25650,25650,0
|
|
20240318,173800,1400931900,25650,25650,25650,25650,0
|
|
20240318,173700,1400931900,25650,25650,25650,25650,0
|
|
20240318,173600,1400931900,25650,25650,25650,25650,0
|
|
20240318,173500,1400931900,25650,25650,25650,25650,0
|
|
20240318,173400,1400931900,25650,25650,25650,25650,0
|
|
20240318,173300,1400931900,25650,25650,25650,25650,0
|
|
20240318,173200,1400931900,25650,25650,25650,25650,0
|
|
20240318,173100,1400931900,25650,25650,25650,25650,0
|
|
20240318,173000,1400931900,25650,25650,25650,25650,0
|
|
20240318,172900,1400931900,25650,25650,25650,25650,0
|
|
20240318,172800,1400931900,25650,25650,25650,25650,0
|
|
20240318,172700,1400931900,25650,25650,25650,25650,0
|
|
20240318,172600,1400931900,25650,25650,25650,25650,0
|
|
20240318,172500,1400931900,25650,25650,25650,25650,0
|
|
20240318,172400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,172300,1400931900,25650,25650,25650,25650,0
|
|
20240318,172200,1400931900,25650,25650,25650,25650,0
|
|
20240318,172100,1400931900,25650,25650,25650,25650,0
|
|
20240318,172000,1400931900,25650,25650,25650,25650,0
|
|
20240318,171900,1400931900,25650,25650,25650,25650,0
|
|
20240318,171800,1400931900,25650,25650,25650,25650,0
|
|
20240318,171700,1400931900,25650,25650,25650,25650,0
|
|
20240318,171600,1400931900,25650,25650,25650,25650,0
|
|
20240318,171500,1400931900,25650,25650,25650,25650,0
|
|
20240318,171400,1400931900,25650,25650,25650,25650,0
|
|
20240318,171300,1400931900,25650,25650,25650,25650,0
|
|
20240318,171200,1400931900,25650,25650,25650,25650,0
|
|
20240318,171100,1400931900,25650,25650,25650,25650,0
|
|
20240318,171000,1400931900,25650,25650,25650,25650,0
|
|
20240318,170900,1400931900,25650,25650,25650,25650,0
|
|
20240318,170800,1400931900,25650,25650,25650,25650,0
|
|
20240318,170700,1400931900,25650,25650,25650,25650,0
|
|
20240318,170600,1400931900,25650,25650,25650,25650,0
|
|
20240318,170500,1400931900,25650,25650,25650,25650,0
|
|
20240318,170400,1400931900,25650,25650,25650,25650,0
|
|
20240318,170300,1400931900,25650,25650,25650,25650,0
|
|
20240318,170200,1400931900,25650,25650,25650,25650,0
|
|
20240318,170100,1400931900,25650,25650,25650,25650,0
|
|
20240318,170000,1400931900,25650,25650,25650,25650,0
|
|
20240318,165900,1400931900,25650,25650,25650,25650,0
|
|
20240318,165800,1400931900,25650,25650,25650,25650,0
|
|
20240318,165700,1400931900,25650,25650,25650,25650,0
|
|
20240318,165600,1400931900,25650,25650,25650,25650,0
|
|
20240318,165500,1400931900,25650,25650,25650,25650,0
|
|
20240318,165400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,165300,1400931900,25650,25650,25650,25650,0
|
|
20240318,165200,1400931900,25650,25650,25650,25650,0
|
|
20240318,165100,1400931900,25650,25650,25650,25650,0
|
|
20240318,165000,1400931900,25650,25650,25650,25650,0
|
|
20240318,164900,1400931900,25650,25650,25650,25650,0
|
|
20240318,164800,1400931900,25650,25650,25650,25650,0
|
|
20240318,164700,1400931900,25650,25650,25650,25650,0
|
|
20240318,164600,1400931900,25650,25650,25650,25650,0
|
|
20240318,164500,1400931900,25650,25650,25650,25650,0
|
|
20240318,164400,1400931900,25650,25650,25650,25650,0
|
|
20240318,164300,1400931900,25650,25650,25650,25650,0
|
|
20240318,164200,1400931900,25650,25650,25650,25650,0
|
|
20240318,164100,1400931900,25650,25650,25650,25650,0
|
|
20240318,164000,1400931900,25650,25650,25650,25650,0
|
|
20240318,163900,1400931900,25650,25650,25650,25650,0
|
|
20240318,163800,1400931900,25650,25650,25650,25650,0
|
|
20240318,163700,1400931900,25650,25650,25650,25650,0
|
|
20240318,163600,1400931900,25650,25650,25650,25650,0
|
|
20240318,163500,1400931900,25650,25650,25650,25650,0
|
|
20240318,163400,1400931900,25650,25650,25650,25650,0
|
|
20240318,163300,1400931900,25650,25650,25650,25650,0
|
|
20240318,163200,1400931900,25650,25650,25650,25650,0
|
|
20240318,163100,1400931900,25650,25650,25650,25650,0
|
|
20240318,163000,1400931900,25650,25650,25650,25650,0
|
|
20240318,162900,1400931900,25650,25650,25650,25650,0
|
|
20240318,162800,1400931900,25650,25650,25650,25650,0
|
|
20240318,162700,1400931900,25650,25650,25650,25650,0
|
|
20240318,162600,1400931900,25650,25650,25650,25650,0
|
|
20240318,162500,1400931900,25650,25650,25650,25650,0
|
|
20240318,162400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,162300,1400931900,25650,25650,25650,25650,0
|
|
20240318,162200,1400931900,25650,25650,25650,25650,0
|
|
20240318,162100,1400931900,25650,25650,25650,25650,0
|
|
20240318,162000,1400931900,25650,25650,25650,25650,0
|
|
20240318,161900,1400931900,25650,25650,25650,25650,0
|
|
20240318,161800,1400931900,25650,25650,25650,25650,0
|
|
20240318,161700,1400931900,25650,25650,25650,25650,0
|
|
20240318,161600,1400931900,25650,25650,25650,25650,0
|
|
20240318,161500,1400931900,25650,25650,25650,25650,0
|
|
20240318,161400,1400931900,25650,25650,25650,25650,0
|
|
20240318,161300,1400931900,25650,25650,25650,25650,0
|
|
20240318,161200,1400931900,25650,25650,25650,25650,0
|
|
20240318,161100,1400931900,25650,25650,25650,25650,0
|
|
20240318,161000,1400931900,25650,25650,25650,25650,0
|
|
20240318,160900,1400931900,25650,25650,25650,25650,0
|
|
20240318,160800,1400931900,25650,25650,25650,25650,0
|
|
20240318,160700,1400931900,25650,25650,25650,25650,0
|
|
20240318,160600,1400931900,25650,25650,25650,25650,0
|
|
20240318,160500,1400931900,25650,25650,25650,25650,0
|
|
20240318,160400,1400931900,25650,25650,25650,25650,0
|
|
20240318,160300,1400931900,25650,25650,25650,25650,0
|
|
20240318,160200,1400931900,25650,25650,25650,25650,0
|
|
20240318,160100,1400931900,25650,25650,25650,25650,0
|
|
20240318,160000,1400931900,25650,25650,25650,25650,0
|
|
20240318,155900,1400931900,25650,25650,25650,25650,0
|
|
20240318,155800,1400931900,25650,25650,25650,25650,0
|
|
20240318,155700,1400931900,25650,25650,25650,25650,0
|
|
20240318,155600,1400931900,25650,25650,25650,25650,0
|
|
20240318,155500,1400931900,25650,25650,25650,25650,0
|
|
20240318,155400,1400931900,25650,25650,25650,25650,1227
|
|
20240318,155300,1400931900,25650,25650,25650,25650,0
|
|
20240318,155200,1400931900,25650,25650,25650,25650,0
|
|
20240318,155100,1400931900,25650,25650,25650,25650,0
|
|
20240318,155000,1400931900,25650,25650,25650,25650,0
|
|
20240318,154900,1400931900,25650,25650,25650,25650,0
|
|
20240318,154800,1400931900,25650,25650,25650,25650,0
|
|
20240318,154700,1400931900,25650,25650,25650,25650,0
|
|
20240318,154600,1400931900,25650,25650,25650,25650,0
|
|
20240318,154500,1400931900,25650,25650,25650,25650,0
|
|
20240318,154400,1400931900,25650,25650,25650,25650,0
|
|
20240318,154300,1400931900,25650,25650,25650,25650,0
|
|
20240318,154200,1400931900,25650,25650,25650,25650,0
|
|
20240318,154100,1400931900,25650,25650,25650,25650,0
|
|
20240318,154000,1400931900,25650,25650,25650,25650,0
|
|
20240318,153900,1400931900,25650,25650,25650,25650,0
|
|
20240318,153800,1400931900,25650,25650,25650,25650,0
|
|
20240318,153700,1400931900,25650,25650,25650,25650,0
|
|
20240318,153600,1400931900,25650,25650,25650,25650,0
|
|
20240318,153500,1400931900,25650,25650,25650,25650,0
|
|
20240318,153400,1400931900,25650,25650,25650,25650,0
|
|
20240318,153300,1400931900,25650,25650,25650,25650,0
|
|
20240318,153200,1400931900,25650,25650,25650,25650,0
|
|
20240318,153100,1400931900,25650,25650,25650,25650,0
|
|
20240318,153000,1400931900,25650,25650,25650,25650,1227
|
|
20240318,152900,1369459350,25750,25750,25750,25750,0
|
|
20240318,152800,1369459350,25750,25750,25750,25750,0
|
|
20240318,152700,1369459350,25750,25750,25750,25750,0
|
|
20240318,152600,1369459350,25750,25750,25750,25750,0
|
|
20240318,152500,1369459350,25750,25750,25750,25750,0
|
|
20240318,152400,1369459350,25750,25750,25750,25750,0
|
|
20240318,152300,1369459350,25750,25750,25750,25750,0
|
|
20240318,152200,1369459350,25750,25750,25750,25750,0
|
|
20240318,152100,1369459350,25750,25750,25750,25750,0
|
|
20240318,152000,1369459350,25750,25750,25750,25750,0
|
|
20240318,151900,1369459350,25750,25600,25750,25600,777
|
|
20240318,151800,1349470150,25600,25750,25750,25600,168
|
|
20240318,151700,1345159750,25650,25700,25750,25600,52
|
|
20240318,151600,1343825750,25750,25600,25750,25600,1083
|
|
20240318,151500,1315994800,25700,25700,25700,25700,6
|
|
20240318,151400,1315840600,25700,25700,25700,25700,7
|
|
20240318,151300,1315660700,25700,25700,25700,25700,3
|
|
20240318,151200,1315583600,25700,25700,25700,25600,45
|
|
20240318,151100,1314430600,25700,25700,25700,25600,6
|
|
20240318,151000,1314276500,25700,25700,25700,25700,208
|
|
20240318,150900,1308930900,25650,25700,25700,25650,80
|
|
20240318,150800,1306876100,25700,25700,25700,25700,4
|
|
20240318,150700,1306773300,25650,25650,25650,25600,1200
|
|
20240318,150600,1275993550,25650,25500,25650,25500,621
|
|
20240318,150500,1260098850,25600,25600,25650,25500,1490
|
|
20240318,150400,1222033800,25600,25600,25600,25550,6
|
|
20240318,150300,1221880250,25600,25600,25600,25600,43
|
|
20240318,150200,1220779450,25600,25550,25600,25550,40
|
|
20240318,150100,1219757200,25600,25600,25600,25550,7
|
|
20240318,150000,1219578100,25600,25600,25600,25600,6
|
|
20240318,145900,1219424500,25600,25600,25600,25600,2
|
|
20240318,145800,1219373300,25600,25600,25600,25600,6
|
|
20240318,145700,1219219700,25550,25550,25550,25550,9
|
|
20240318,145600,1218989750,25600,25600,25600,25550,120
|
|
20240318,145500,1215918600,25600,25600,25600,25600,24
|
|
20240318,145400,1215304200,25650,25650,25650,25650,0
|
|
20240318,145300,1215304200,25650,25550,25650,25550,171
|
|
20240318,145200,1210927700,25500,25600,25600,25500,872
|
|
20240318,145100,1188685350,25550,25600,25600,25550,103
|
|
20240318,145000,1186050950,25650,25650,25650,25650,10
|
|
20240318,144900,1185794450,25650,25600,25650,25600,116
|
|
20240318,144800,1182824200,25550,25550,25550,25550,4
|
|
20240318,144700,1182722000,25550,25550,25550,25550,662
|
|
20240318,144600,1165807900,25550,25500,25550,25450,752
|
|
20240318,144500,1146615150,25500,25450,25500,25450,33
|
|
20240318,144400,1145773800,25400,25400,25400,25400,67
|
|
20240318,144300,1144072000,25450,25450,25450,25450,0
|
|
20240318,144200,1144072000,25450,25400,25450,25400,24
|
|
20240318,144100,1143461900,25500,25500,25500,25500,0
|
|
20240318,144000,1143461900,25500,25450,25500,25400,209
|
|
20240318,143900,1138142950,25450,25450,25450,25450,13
|
|
20240318,143800,1137812100,25500,25550,25550,25500,789
|
|
20240318,143700,1117672550,25550,25550,25550,25550,237
|
|
20240318,143600,1111617200,25600,25600,25600,25600,5
|
|
20240318,143500,1111489200,25600,25600,25600,25600,5
|
|
20240318,143400,1111361200,25600,25600,25600,25600,43
|
|
20240318,143300,1110260400,25600,25550,25600,25550,35
|
|
20240318,143200,1109365900,25550,25650,25650,25550,366
|
|
20240318,143100,1099990550,25700,25700,25700,25700,1
|
|
20240318,143000,1099964850,25750,25750,25750,25700,38
|
|
20240318,142900,1098987850,25800,25700,25800,25700,155
|
|
20240318,142800,1094994650,25750,25650,25750,25650,902
|
|
20240318,142700,1071786750,25700,25700,25700,25650,55
|
|
20240318,142600,1070374500,25700,25700,25750,25700,158
|
|
20240318,142500,1066313850,25700,25700,25750,25650,283
|
|
20240318,142400,1059052750,25750,25700,25750,25700,144
|
|
20240318,142300,1055348850,25700,25650,25700,25650,233
|
|
20240318,142200,1049366250,25650,25650,25650,25650,32
|
|
20240318,142100,1048545450,25650,25650,25650,25650,16
|
|
20240318,142000,1048135050,25600,25650,25650,25600,85
|
|
20240318,141900,1045954850,25600,25650,25650,25600,55
|
|
20240318,141800,1044545450,25700,25600,25700,25550,40
|
|
20240318,141700,1043518950,25600,25500,25600,25500,274
|
|
20240318,141600,1036531550,25650,25650,25650,25650,2
|
|
20240318,141500,1036480250,25500,25600,25700,25500,844
|
|
20240318,141400,1014924450,25500,25600,25650,25500,67
|
|
20240318,141300,1013209400,25600,25600,25650,25600,423
|
|
20240318,141200,1002375600,25600,25400,25600,25400,4135
|
|
20240318,141100,897037850,25400,25350,25400,25350,236
|
|
20240318,141000,891052650,25350,25350,25350,25350,520
|
|
20240318,140900,877870650,25300,25300,25300,25300,0
|
|
20240318,140800,877870650,25300,25350,25350,25300,117
|
|
20240318,140700,874908150,25350,25350,25350,25350,2
|
|
20240318,140600,874857450,25350,25250,25350,25250,1192
|
|
20240318,140500,844692750,25300,25300,25300,25300,8
|
|
20240318,140400,844490350,25250,25250,25250,25250,248
|
|
20240318,140300,838228350,25200,25200,25200,25200,109
|
|
20240318,140200,835481550,25200,25200,25200,25100,352
|
|
20240318,140100,826616150,25150,25150,25200,25150,5
|
|
20240318,140000,826490250,25200,25200,25200,25200,2
|
|
20240318,135900,826439850,25200,25200,25200,25200,2
|
|
20240318,135800,826389450,25200,25150,25200,25150,4
|
|
20240318,135700,826288700,25150,25200,25200,25150,62
|
|
20240318,135600,824726900,25200,25200,25200,25200,2
|
|
20240318,135500,824676500,25200,25200,25200,25200,2
|
|
20240318,135400,824626100,25200,25200,25200,25200,0
|
|
20240318,135300,824626100,25200,25100,25200,25100,7
|
|
20240318,135200,824450100,25100,25200,25200,25100,12
|
|
20240318,135100,824148700,25200,25200,25200,25200,0
|
|
20240318,135000,824148700,25200,25150,25200,25150,246
|
|
20240318,134900,817961650,25150,25200,25200,25150,71
|
|
20240318,134800,816175900,25200,25200,25200,25200,0
|
|
20240318,134700,816175900,25200,25200,25200,25200,2
|
|
20240318,134600,816125500,25200,25200,25200,25200,3
|
|
20240318,134500,816049900,25200,25200,25200,25200,5
|
|
20240318,134400,815923900,25200,25200,25200,25200,43
|
|
20240318,134300,814840300,25200,25200,25200,25200,2
|
|
20240318,134200,814789900,25200,25200,25200,25200,2
|
|
20240318,134100,814739500,25200,25200,25200,25200,52
|
|
20240318,134000,813429100,25250,25250,25250,25250,0
|
|
20240318,133900,813429100,25250,25250,25250,25150,53
|
|
20240318,133800,812092850,25250,25250,25250,25250,3
|
|
20240318,133700,812017100,25250,25250,25250,25250,5
|
|
20240318,133600,811890850,25250,25250,25250,25250,2
|
|
20240318,133500,811840350,25250,25250,25250,25250,3
|
|
20240318,133400,811764600,25250,25250,25250,25250,0
|
|
20240318,133300,811764600,25250,25250,25250,25250,4
|
|
20240318,133200,811663600,25250,25250,25250,25250,2
|
|
20240318,133100,811613100,25250,25250,25250,25250,0
|
|
20240318,133000,811613100,25250,25250,25250,25250,3
|
|
20240318,132900,811537350,25150,25150,25250,25150,27
|
|
20240318,132800,810858100,25150,25150,25150,25150,2
|
|
20240318,132700,810807800,25200,25200,25200,25150,76
|
|
20240318,132600,808895850,25150,25250,25250,25150,319
|
|
20240318,132500,800849750,25250,25300,25300,25250,217
|
|
20240318,132400,795368150,25350,25350,25350,25350,2
|
|
20240318,132300,795317450,25350,25350,25350,25350,3
|
|
20240318,132200,795241400,25350,25350,25350,25350,0
|
|
20240318,132100,795241400,25350,25350,25350,25350,2
|
|
20240318,132000,795190700,25300,25350,25350,25300,23
|
|
20240318,131900,794608650,25300,25300,25300,25300,2
|
|
20240318,131800,794558050,25300,25300,25300,25300,13
|
|
20240318,131700,794229150,25250,25300,25350,25250,16
|
|
20240318,131600,793824350,25350,25350,25350,25350,0
|
|
20240318,131500,793824350,25350,25350,25350,25350,3
|
|
20240318,131400,793748300,25350,25350,25350,25350,2
|
|
20240318,131300,793697600,25350,25350,25350,25350,0
|
|
20240318,131200,793697600,25350,25250,25350,25250,23
|
|
20240318,131100,793116550,25250,25400,25400,25250,1216
|
|
20240318,131000,762396100,25350,25350,25350,25350,34
|
|
20240318,130900,761534200,25400,25400,25400,25400,2
|
|
20240318,130800,761483400,25400,25400,25400,25400,53
|
|
20240318,130700,760137200,25300,25300,25300,25300,12
|
|
20240318,130600,759833600,25400,25400,25400,25400,2
|
|
20240318,130500,759782800,25300,25400,25400,25300,4
|
|
20240318,130400,759681300,25400,25400,25400,25400,0
|
|
20240318,130300,759681300,25400,25350,25400,25350,193
|
|
20240318,130200,754788650,25350,25350,25350,25350,2
|
|
20240318,130100,754737950,25350,25350,25350,25350,0
|
|
20240318,130000,754737950,25350,25300,25350,25300,4
|
|
20240318,125900,754636600,25350,25350,25350,25350,31
|
|
20240318,125800,753850750,25350,25350,25350,25350,4
|
|
20240318,125700,753749350,25350,25350,25350,25350,5
|
|
20240318,125600,753622600,25350,25400,25400,25350,47
|
|
20240318,125500,752430650,25400,25300,25400,25300,13
|
|
20240318,125400,752101450,25400,25400,25400,25400,2
|
|
20240318,125300,752050650,25400,25400,25400,25400,0
|
|
20240318,125200,752050650,25400,25350,25400,25350,36
|
|
20240318,125100,751136850,25400,25350,25400,25350,61
|
|
20240318,125000,749589900,25400,25400,25400,25400,69
|
|
20240318,124900,747837300,25400,25350,25400,25350,32
|
|
20240318,124800,747025950,25350,25300,25350,25300,382
|
|
20240318,124700,737342350,25350,25350,25350,25350,0
|
|
20240318,124600,737342350,25350,25300,25350,25300,6
|
|
20240318,124500,737190450,25350,25350,25350,25350,103
|
|
20240318,124400,734579400,25300,25300,25300,25300,50
|
|
20240318,124300,733314400,25350,25350,25350,25350,76
|
|
20240318,124200,731387800,25350,25350,25350,25350,106
|
|
20240318,124100,728700700,25300,25300,25300,25300,5
|
|
20240318,124000,728574200,25350,25300,25350,25300,53
|
|
20240318,123900,727233200,25300,25350,25350,25300,10
|
|
20240318,123800,726980050,25350,25350,25350,25350,0
|
|
20240318,123700,726980050,25350,25300,25350,25300,12
|
|
20240318,123600,726676300,25350,25300,25350,25300,49
|
|
20240318,123500,725436000,25300,25300,25300,25300,524
|
|
20240318,123400,712178800,25250,25250,25300,25250,171
|
|
20240318,123300,707860900,25250,25250,25250,25200,4
|
|
20240318,123200,707759950,25300,25300,25300,25300,20
|
|
20240318,123100,707253950,25300,25250,25300,25250,23
|
|
20240318,123000,706673050,25300,25250,25300,25250,5
|
|
20240318,122900,706546650,25300,25300,25300,25300,0
|
|
20240318,122800,706546650,25300,25300,25300,25300,22
|
|
20240318,122700,705990050,25300,25300,25300,25300,3
|
|
20240318,122600,705914150,25300,25300,25300,25300,5
|
|
20240318,122500,705787650,25250,25200,25250,25200,4
|
|
20240318,122400,705686700,25250,25250,25250,25250,2
|
|
20240318,122300,705636200,25200,25250,25250,25200,39
|
|
20240318,122200,704652550,25250,25250,25250,25150,49
|
|
20240318,122100,703419300,25250,25250,25300,25250,262
|
|
20240318,122000,696803700,25300,25300,25300,25300,6
|
|
20240318,121900,696651900,25300,25300,25300,25300,9
|
|
20240318,121800,696424200,25350,25350,25350,25350,2
|
|
20240318,121700,696373500,25200,25250,25300,25200,561
|
|
20240318,121600,682226950,25300,25300,25300,25300,15
|
|
20240318,121500,681847450,25300,25300,25300,25300,26
|
|
20240318,121400,681189650,25300,25350,25350,25300,101
|
|
20240318,121300,678633850,25350,25300,25350,25300,24
|
|
20240318,121200,678026550,25300,25350,25350,25300,24
|
|
20240318,121100,677419200,25300,25300,25300,25300,1
|
|
20240318,121000,677393900,25300,25300,25350,25300,65
|
|
20240318,120900,675749300,25300,25350,25350,25250,17
|
|
20240318,120800,675319600,25300,25300,25300,25300,5
|
|
20240318,120700,675193100,25300,25300,25300,25300,124
|
|
20240318,120600,672055900,25350,25300,25350,25300,1192
|
|
20240318,120500,641894700,25250,25250,25300,25250,33
|
|
20240318,120400,641061300,25300,25200,25300,25200,3382
|
|
20240318,120300,555803000,25150,25150,25150,25150,733
|
|
20240318,120200,537368050,25150,25150,25150,25150,0
|
|
20240318,120100,537368050,25150,25150,25150,25150,3
|
|
20240318,120000,537292600,25100,25150,25150,25100,12
|
|
20240318,115900,536991300,25050,25050,25050,25050,1
|
|
20240318,115800,536966250,25150,25150,25150,25150,2
|
|
20240318,115700,536915950,25150,25150,25150,25150,3
|
|
20240318,115600,536840500,25150,25150,25150,25150,122
|
|
20240318,115500,533772200,25150,25050,25150,25050,4
|
|
20240318,115400,533671700,25150,25150,25150,25150,3
|
|
20240318,115300,533596250,25150,25150,25150,25150,1
|
|
20240318,115200,533571100,25150,25150,25150,25150,7
|
|
20240318,115100,533395050,25150,25150,25150,25150,2
|
|
20240318,115000,533344750,25100,25150,25150,25100,4
|
|
20240318,114900,533244300,25150,25150,25150,25150,3
|
|
20240318,114800,533168850,25150,25150,25150,25150,2
|
|
20240318,114700,533118550,25050,25100,25100,25050,274
|
|
20240318,114600,526246150,25100,25100,25100,25100,3
|
|
20240318,114500,526170850,25100,25100,25100,25100,206
|
|
20240318,114400,521000250,25050,25050,25050,25050,23
|
|
20240318,114300,520424100,25050,25100,25100,25050,46
|
|
20240318,114200,519271650,25050,25100,25100,25050,184
|
|
20240318,114100,514662300,25100,25100,25100,25100,0
|
|
20240318,114000,514662300,25100,25100,25100,25100,2
|
|
20240318,113900,514612100,25100,25100,25100,25100,3
|
|
20240318,113800,514536800,25100,25100,25100,25100,10
|
|
20240318,113700,514285800,25100,25100,25100,25100,2
|
|
20240318,113600,514235600,25050,25100,25100,25050,360
|
|
20240318,113500,505217500,25050,25100,25100,25050,106
|
|
20240318,113400,502556950,25100,25100,25100,25100,11
|
|
20240318,113300,502280850,25050,25100,25100,25050,3
|
|
20240318,113200,502205600,25050,25100,25100,25050,230
|
|
20240318,113100,496432950,25100,25100,25100,25100,5
|
|
20240318,113000,496307450,25100,25100,25100,25100,2
|
|
20240318,112900,496257250,25100,25100,25100,25100,6
|
|
20240318,112800,496106650,25100,25100,25100,25100,2
|
|
20240318,112700,496056450,25100,25100,25100,25100,8
|
|
20240318,112600,495855650,25100,25100,25100,25100,0
|
|
20240318,112500,495855650,25100,25050,25100,25050,5
|
|
20240318,112400,495730300,25100,25100,25100,25100,3
|
|
20240318,112300,495655000,25000,25000,25000,24950,381
|
|
20240318,112200,486140000,25000,25000,25000,24950,403
|
|
20240318,112100,476065050,25000,25000,25000,25000,3
|
|
20240318,112000,475990050,25000,24950,25000,24950,90
|
|
20240318,111900,473742550,24950,25000,25000,24950,9
|
|
20240318,111800,473517850,24950,25000,25000,24950,4
|
|
20240318,111700,473417950,24950,25000,25000,24950,803
|
|
20240318,111600,453345500,25000,25000,25000,25000,23
|
|
20240318,111500,452770500,25000,25000,25000,25000,27
|
|
20240318,111400,452095500,25000,25000,25000,25000,102
|
|
20240318,111300,449545500,25000,24950,25000,24950,212
|
|
20240318,111200,444246000,24950,25000,25000,24950,10
|
|
20240318,111100,443996350,24950,24950,24950,24950,8
|
|
20240318,111000,443796750,25000,25000,25000,24950,63
|
|
20240318,110900,442221800,24950,24950,24950,24950,6
|
|
20240318,110800,442072100,24950,24950,24950,24950,4
|
|
20240318,110700,441972300,25000,25000,25000,25000,2
|
|
20240318,110600,441922300,25000,25000,25000,24900,222
|
|
20240318,110500,436387300,25000,25000,25000,25000,0
|
|
20240318,110400,436387300,25000,25000,25000,25000,3
|
|
20240318,110300,436312300,25000,25000,25000,25000,2
|
|
20240318,110200,436262300,25000,25000,25000,25000,0
|
|
20240318,110100,436262300,25000,25000,25000,25000,3
|
|
20240318,110000,436187300,25000,25000,25000,25000,2
|
|
20240318,105900,436137300,25000,25000,25000,25000,0
|
|
20240318,105800,436137300,25000,25000,25000,25000,2
|
|
20240318,105700,436087300,25000,25000,25000,25000,3
|
|
20240318,105600,436012300,25000,24950,25000,24950,29
|
|
20240318,105500,435287700,25000,25000,25000,25000,2
|
|
20240318,105400,435237700,24950,25000,25000,24950,54
|
|
20240318,105300,433890200,24950,24950,24950,24950,1
|
|
20240318,105200,433865250,24950,25000,25000,24950,52
|
|
20240318,105100,432567750,25000,25000,25000,25000,73
|
|
20240318,105000,430742750,25000,25000,25000,25000,1
|
|
20240318,104900,430717750,25000,25000,25000,25000,2
|
|
20240318,104800,430667750,24950,24950,24950,24950,2
|
|
20240318,104700,430617850,24900,24900,24900,24900,147
|
|
20240318,104600,426957550,24950,24950,24950,24900,6
|
|
20240318,104500,426807950,25000,25000,25000,25000,7
|
|
20240318,104400,426632950,25000,25000,25000,25000,1
|
|
20240318,104300,426607950,24950,24950,24950,24950,2
|
|
20240318,104200,426558050,24950,24950,24950,24950,60
|
|
20240318,104100,425061050,24950,24950,24950,24950,0
|
|
20240318,104000,425061050,24950,24950,24950,24950,3
|
|
20240318,103900,424986200,24950,24950,24950,24950,3
|
|
20240318,103800,424911350,24850,24850,24850,24850,2
|
|
20240318,103700,424861650,24950,24850,24950,24850,7
|
|
20240318,103600,424687400,24950,24950,24950,24900,35
|
|
20240318,103500,423814600,24850,24850,24850,24850,0
|
|
20240318,103400,423814600,24850,24950,24950,24850,666
|
|
20240318,103300,407241550,25000,25000,25000,25000,2
|
|
20240318,103200,407191550,25000,24950,25000,24950,21
|
|
20240318,103100,406667450,24950,24950,25000,24950,14
|
|
20240318,103000,406318000,25000,24950,25000,24950,67
|
|
20240318,102900,404643850,24900,24950,25000,24900,210
|
|
20240318,102800,399404650,25000,25000,25000,25000,3
|
|
20240318,102700,399329650,25050,25050,25050,25050,2
|
|
20240318,102600,399279550,25100,25000,25100,25000,58
|
|
20240318,102500,397824850,25050,25050,25050,25000,193
|
|
20240318,102400,392998850,25100,25100,25100,25100,3
|
|
20240318,102300,392923550,25100,25100,25100,25100,0
|
|
20240318,102200,392923550,25100,25100,25100,25100,4
|
|
20240318,102100,392823150,25100,25100,25100,25100,3
|
|
20240318,102000,392747850,25050,25050,25050,25050,1
|
|
20240318,101900,392722800,25100,25050,25100,25050,24
|
|
20240318,101800,392121500,25100,25100,25100,25050,109
|
|
20240318,101700,389390600,25050,25050,25050,25000,69
|
|
20240318,101600,387662350,25000,25100,25100,25000,154
|
|
20240318,101500,383803450,25100,25100,25100,25100,2
|
|
20240318,101400,383753250,25100,25050,25100,25050,11
|
|
20240318,101300,383477200,25100,25050,25100,25050,107
|
|
20240318,101200,380794200,25050,25050,25050,25050,2
|
|
20240318,101100,380744100,25050,25150,25150,25050,572
|
|
20240318,101000,366390650,25150,25150,25200,25150,115
|
|
20240318,100900,363498300,25150,25200,25200,25150,28
|
|
20240318,100800,362793850,25150,25150,25200,25150,66
|
|
20240318,100700,361131400,25150,25150,25200,25150,401
|
|
20240318,100600,351046050,25150,25100,25150,25050,343
|
|
20240318,100500,342436750,25050,25050,25050,25050,79
|
|
20240318,100400,340457800,25050,25050,25050,25050,2
|
|
20240318,100300,340407700,25050,25100,25100,25050,54
|
|
20240318,100200,339054800,25050,25000,25050,25000,178
|
|
20240318,100100,334601650,25050,25050,25050,25000,5
|
|
20240318,100000,334476450,25000,25050,25050,25000,105
|
|
20240318,095900,331850750,25000,25100,25100,25000,419
|
|
20240318,095800,321363000,25100,25050,25100,25050,48
|
|
20240318,095700,320159100,25000,25050,25050,25000,112
|
|
20240318,095600,317353550,25000,25000,25050,25000,19
|
|
20240318,095500,316878500,25000,25000,25050,25000,200
|
|
20240318,095400,311878350,25000,25100,25100,25000,80
|
|
20240318,095300,309874500,25100,25100,25150,25100,108
|
|
20240318,095200,307163650,25150,25100,25150,25100,62
|
|
20240318,095100,305605350,25100,25100,25100,25100,193
|
|
20240318,095000,300761050,25100,25050,25100,25050,44
|
|
20240318,094900,299657750,25050,25100,25100,25050,21
|
|
20240318,094800,299131300,25100,25100,25100,25050,111
|
|
20240318,094700,296350200,25050,25050,25050,25050,11
|
|
20240318,094600,296074650,25050,25000,25050,25000,1264
|
|
20240318,094500,264458400,25000,24950,25000,24950,275
|
|
20240318,094400,257594400,24900,24850,24900,24850,39
|
|
20240318,094300,256623400,24850,24950,24950,24850,31
|
|
20240318,094200,255850750,24950,24950,24950,24950,42
|
|
20240318,094100,254802850,24900,24900,24900,24900,79
|
|
20240318,094000,252835750,24900,24850,24900,24800,110
|
|
20240318,093900,250097000,24850,24900,24900,24850,234
|
|
20240318,093800,244281950,24900,24900,24900,24900,70
|
|
20240318,093700,242538950,24900,24950,24950,24900,88
|
|
20240318,093600,240346650,24950,24950,24950,24950,100
|
|
20240318,093500,237851650,24950,24950,24950,24950,34
|
|
20240318,093400,237003350,24950,24950,24950,24950,15
|
|
20240318,093300,236629100,24950,25000,25000,24950,162
|
|
20240318,093200,232587050,24950,24950,24950,24950,102
|
|
20240318,093100,230042150,24950,24900,24950,24900,281
|
|
20240318,093000,223041550,24900,24900,24900,24850,13
|
|
20240318,092900,222717950,24900,24900,24900,24900,89
|
|
20240318,092800,220501850,24900,24900,24900,24900,39
|
|
20240318,092700,219530750,24900,24900,24900,24900,44
|
|
20240318,092600,218435150,24800,24850,24850,24800,315
|
|
20240318,092500,210607900,24850,24850,24850,24800,137
|
|
20240318,092400,207205350,24800,24750,24800,24700,4641
|
|
20240318,092300,92293250,24800,24800,24800,24800,26
|
|
20240318,092200,91648450,24850,24550,24850,24550,969
|
|
20240318,092100,67735550,24600,24600,24600,24600,42
|
|
20240318,092000,66702350,24600,24600,24650,24600,67
|
|
20240318,091900,65053900,24600,24650,24650,24600,128
|
|
20240318,091800,61903700,24600,24600,24600,24600,366
|
|
20240318,091700,52900100,24600,24600,24650,24600,234
|
|
20240318,091600,47142000,24550,24550,24550,24550,141
|
|
20240318,091500,43680450,24550,24550,24550,24550,9
|
|
20240318,091400,43459500,24550,24550,24550,24500,36
|
|
20240318,091300,42575900,24550,24650,24650,24500,194
|
|
20240318,091200,37808300,24650,24600,24650,24600,70
|
|
20240318,091100,36083050,24600,24500,24600,24500,178
|
|
20240318,091000,31712950,24500,24500,24500,24500,10
|
|
20240318,090900,31467950,24200,24500,24500,24200,114
|
|
20240318,090800,28684900,24550,24450,24550,24400,500
|
|
20240318,090700,16456650,24450,24500,24500,24400,240
|
|
20240318,090600,10591900,24500,24500,24500,24500,1
|
|
20240318,090500,10567400,24500,24500,24500,24500,60
|
|
20240318,090400,9097400,24500,24500,24500,24500,150
|
|
20240318,090300,5422400,24550,24550,24550,24550,10
|
|
20240318,090200,5176900,24550,24250,24550,24250,9
|
|
20240318,090100,4957450,24250,24450,24650,24100,160
|
|
20240318,090000,1080600,24100,24000,24100,24000,45
|