636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,193200,20050073350,22300,22300,22300,22300,0
|
|
20240318,193100,20050073350,22300,22300,22300,22300,0
|
|
20240318,193000,20050073350,22300,22300,22300,22300,0
|
|
20240318,192900,20050073350,22300,22300,22300,22300,0
|
|
20240318,192800,20050073350,22300,22300,22300,22300,0
|
|
20240318,192700,20050073350,22300,22300,22300,22300,0
|
|
20240318,192600,20050073350,22300,22300,22300,22300,0
|
|
20240318,192500,20050073350,22300,22300,22300,22300,0
|
|
20240318,192400,20050073350,22300,22300,22300,22300,0
|
|
20240318,192300,20050073350,22300,22300,22300,22300,0
|
|
20240318,192200,20050073350,22300,22300,22300,22300,0
|
|
20240318,192100,20050073350,22300,22300,22300,22300,0
|
|
20240318,192000,20050073350,22300,22300,22300,22300,0
|
|
20240318,191900,20050073350,22300,22300,22300,22300,0
|
|
20240318,191800,20050073350,22300,22300,22300,22300,0
|
|
20240318,191700,20050073350,22300,22300,22300,22300,0
|
|
20240318,191600,20050073350,22300,22300,22300,22300,0
|
|
20240318,191500,20050073350,22300,22300,22300,22300,0
|
|
20240318,191400,20050073350,22300,22300,22300,22300,0
|
|
20240318,191300,20050073350,22300,22300,22300,22300,0
|
|
20240318,191200,20050073350,22300,22300,22300,22300,0
|
|
20240318,191100,20050073350,22300,22300,22300,22300,0
|
|
20240318,191000,20050073350,22300,22300,22300,22300,0
|
|
20240318,190900,20050073350,22300,22300,22300,22300,0
|
|
20240318,190800,20050073350,22300,22300,22300,22300,0
|
|
20240318,190700,20050073350,22300,22300,22300,22300,0
|
|
20240318,190600,20050073350,22300,22300,22300,22300,0
|
|
20240318,190500,20050073350,22300,22300,22300,22300,0
|
|
20240318,190400,20050073350,22300,22300,22300,22300,0
|
|
20240318,190300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,190200,20050073350,22300,22300,22300,22300,0
|
|
20240318,190100,20050073350,22300,22300,22300,22300,0
|
|
20240318,190000,20050073350,22300,22300,22300,22300,0
|
|
20240318,185900,20050073350,22300,22300,22300,22300,0
|
|
20240318,185800,20050073350,22300,22300,22300,22300,0
|
|
20240318,185700,20050073350,22300,22300,22300,22300,0
|
|
20240318,185600,20050073350,22300,22300,22300,22300,0
|
|
20240318,185500,20050073350,22300,22300,22300,22300,0
|
|
20240318,185400,20050073350,22300,22300,22300,22300,0
|
|
20240318,185300,20050073350,22300,22300,22300,22300,0
|
|
20240318,185200,20050073350,22300,22300,22300,22300,0
|
|
20240318,185100,20050073350,22300,22300,22300,22300,0
|
|
20240318,185000,20050073350,22300,22300,22300,22300,0
|
|
20240318,184900,20050073350,22300,22300,22300,22300,0
|
|
20240318,184800,20050073350,22300,22300,22300,22300,0
|
|
20240318,184700,20050073350,22300,22300,22300,22300,0
|
|
20240318,184600,20050073350,22300,22300,22300,22300,0
|
|
20240318,184500,20050073350,22300,22300,22300,22300,0
|
|
20240318,184400,20050073350,22300,22300,22300,22300,0
|
|
20240318,184300,20050073350,22300,22300,22300,22300,0
|
|
20240318,184200,20050073350,22300,22300,22300,22300,0
|
|
20240318,184100,20050073350,22300,22300,22300,22300,0
|
|
20240318,184000,20050073350,22300,22300,22300,22300,0
|
|
20240318,183900,20050073350,22300,22300,22300,22300,0
|
|
20240318,183800,20050073350,22300,22300,22300,22300,0
|
|
20240318,183700,20050073350,22300,22300,22300,22300,0
|
|
20240318,183600,20050073350,22300,22300,22300,22300,0
|
|
20240318,183500,20050073350,22300,22300,22300,22300,0
|
|
20240318,183400,20050073350,22300,22300,22300,22300,0
|
|
20240318,183300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,183200,20050073350,22300,22300,22300,22300,0
|
|
20240318,183100,20050073350,22300,22300,22300,22300,0
|
|
20240318,183000,20050073350,22300,22300,22300,22300,0
|
|
20240318,182900,20050073350,22300,22300,22300,22300,0
|
|
20240318,182800,20050073350,22300,22300,22300,22300,0
|
|
20240318,182700,20050073350,22300,22300,22300,22300,0
|
|
20240318,182600,20050073350,22300,22300,22300,22300,0
|
|
20240318,182500,20050073350,22300,22300,22300,22300,0
|
|
20240318,182400,20050073350,22300,22300,22300,22300,0
|
|
20240318,182300,20050073350,22300,22300,22300,22300,0
|
|
20240318,182200,20050073350,22300,22300,22300,22300,0
|
|
20240318,182100,20050073350,22300,22300,22300,22300,0
|
|
20240318,182000,20050073350,22300,22300,22300,22300,0
|
|
20240318,181900,20050073350,22300,22300,22300,22300,0
|
|
20240318,181800,20050073350,22300,22300,22300,22300,0
|
|
20240318,181700,20050073350,22300,22300,22300,22300,0
|
|
20240318,181600,20050073350,22300,22300,22300,22300,0
|
|
20240318,181500,20050073350,22300,22300,22300,22300,0
|
|
20240318,181400,20050073350,22300,22300,22300,22300,0
|
|
20240318,181300,20050073350,22300,22300,22300,22300,0
|
|
20240318,181200,20050073350,22300,22300,22300,22300,0
|
|
20240318,181100,20050073350,22300,22300,22300,22300,0
|
|
20240318,181000,20050073350,22300,22300,22300,22300,0
|
|
20240318,180900,20050073350,22300,22300,22300,22300,0
|
|
20240318,180800,20050073350,22300,22300,22300,22300,0
|
|
20240318,180700,20050073350,22300,22300,22300,22300,0
|
|
20240318,180600,20050073350,22300,22300,22300,22300,0
|
|
20240318,180500,20050073350,22300,22300,22300,22300,0
|
|
20240318,180400,20050073350,22300,22300,22300,22300,0
|
|
20240318,180300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,180200,20050073350,22300,22300,22300,22300,0
|
|
20240318,180100,20050073350,22300,22300,22300,22300,0
|
|
20240318,180000,20050073350,22300,22300,22300,22300,0
|
|
20240318,175900,20050073350,22300,22300,22300,22300,0
|
|
20240318,175800,20050073350,22300,22300,22300,22300,0
|
|
20240318,175700,20050073350,22300,22300,22300,22300,0
|
|
20240318,175600,20050073350,22300,22300,22300,22300,0
|
|
20240318,175500,20050073350,22300,22300,22300,22300,0
|
|
20240318,175400,20050073350,22300,22300,22300,22300,0
|
|
20240318,175300,20050073350,22300,22300,22300,22300,0
|
|
20240318,175200,20050073350,22300,22300,22300,22300,0
|
|
20240318,175100,20050073350,22300,22300,22300,22300,0
|
|
20240318,175000,20050073350,22300,22300,22300,22300,0
|
|
20240318,174900,20050073350,22300,22300,22300,22300,0
|
|
20240318,174800,20050073350,22300,22300,22300,22300,0
|
|
20240318,174700,20050073350,22300,22300,22300,22300,0
|
|
20240318,174600,20050073350,22300,22300,22300,22300,0
|
|
20240318,174500,20050073350,22300,22300,22300,22300,0
|
|
20240318,174400,20050073350,22300,22300,22300,22300,0
|
|
20240318,174300,20050073350,22300,22300,22300,22300,0
|
|
20240318,174200,20050073350,22300,22300,22300,22300,0
|
|
20240318,174100,20050073350,22300,22300,22300,22300,0
|
|
20240318,174000,20050073350,22300,22300,22300,22300,0
|
|
20240318,173900,20050073350,22300,22300,22300,22300,0
|
|
20240318,173800,20050073350,22300,22300,22300,22300,0
|
|
20240318,173700,20050073350,22300,22300,22300,22300,0
|
|
20240318,173600,20050073350,22300,22300,22300,22300,0
|
|
20240318,173500,20050073350,22300,22300,22300,22300,0
|
|
20240318,173400,20050073350,22300,22300,22300,22300,0
|
|
20240318,173300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,173200,20050073350,22300,22300,22300,22300,0
|
|
20240318,173100,20050073350,22300,22300,22300,22300,0
|
|
20240318,173000,20050073350,22300,22300,22300,22300,0
|
|
20240318,172900,20050073350,22300,22300,22300,22300,0
|
|
20240318,172800,20050073350,22300,22300,22300,22300,0
|
|
20240318,172700,20050073350,22300,22300,22300,22300,0
|
|
20240318,172600,20050073350,22300,22300,22300,22300,0
|
|
20240318,172500,20050073350,22300,22300,22300,22300,0
|
|
20240318,172400,20050073350,22300,22300,22300,22300,0
|
|
20240318,172300,20050073350,22300,22300,22300,22300,0
|
|
20240318,172200,20050073350,22300,22300,22300,22300,0
|
|
20240318,172100,20050073350,22300,22300,22300,22300,0
|
|
20240318,172000,20050073350,22300,22300,22300,22300,0
|
|
20240318,171900,20050073350,22300,22300,22300,22300,0
|
|
20240318,171800,20050073350,22300,22300,22300,22300,0
|
|
20240318,171700,20050073350,22300,22300,22300,22300,0
|
|
20240318,171600,20050073350,22300,22300,22300,22300,0
|
|
20240318,171500,20050073350,22300,22300,22300,22300,0
|
|
20240318,171400,20050073350,22300,22300,22300,22300,0
|
|
20240318,171300,20050073350,22300,22300,22300,22300,0
|
|
20240318,171200,20050073350,22300,22300,22300,22300,0
|
|
20240318,171100,20050073350,22300,22300,22300,22300,0
|
|
20240318,171000,20050073350,22300,22300,22300,22300,0
|
|
20240318,170900,20050073350,22300,22300,22300,22300,0
|
|
20240318,170800,20050073350,22300,22300,22300,22300,0
|
|
20240318,170700,20050073350,22300,22300,22300,22300,0
|
|
20240318,170600,20050073350,22300,22300,22300,22300,0
|
|
20240318,170500,20050073350,22300,22300,22300,22300,0
|
|
20240318,170400,20050073350,22300,22300,22300,22300,0
|
|
20240318,170300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,170200,20050073350,22300,22300,22300,22300,0
|
|
20240318,170100,20050073350,22300,22300,22300,22300,0
|
|
20240318,170000,20050073350,22300,22300,22300,22300,0
|
|
20240318,165900,20050073350,22300,22300,22300,22300,0
|
|
20240318,165800,20050073350,22300,22300,22300,22300,0
|
|
20240318,165700,20050073350,22300,22300,22300,22300,0
|
|
20240318,165600,20050073350,22300,22300,22300,22300,0
|
|
20240318,165500,20050073350,22300,22300,22300,22300,0
|
|
20240318,165400,20050073350,22300,22300,22300,22300,0
|
|
20240318,165300,20050073350,22300,22300,22300,22300,0
|
|
20240318,165200,20050073350,22300,22300,22300,22300,0
|
|
20240318,165100,20050073350,22300,22300,22300,22300,0
|
|
20240318,165000,20050073350,22300,22300,22300,22300,0
|
|
20240318,164900,20050073350,22300,22300,22300,22300,0
|
|
20240318,164800,20050073350,22300,22300,22300,22300,0
|
|
20240318,164700,20050073350,22300,22300,22300,22300,0
|
|
20240318,164600,20050073350,22300,22300,22300,22300,0
|
|
20240318,164500,20050073350,22300,22300,22300,22300,0
|
|
20240318,164400,20050073350,22300,22300,22300,22300,0
|
|
20240318,164300,20050073350,22300,22300,22300,22300,0
|
|
20240318,164200,20050073350,22300,22300,22300,22300,0
|
|
20240318,164100,20050073350,22300,22300,22300,22300,0
|
|
20240318,164000,20050073350,22300,22300,22300,22300,0
|
|
20240318,163900,20050073350,22300,22300,22300,22300,0
|
|
20240318,163800,20050073350,22300,22300,22300,22300,0
|
|
20240318,163700,20050073350,22300,22300,22300,22300,0
|
|
20240318,163600,20050073350,22300,22300,22300,22300,0
|
|
20240318,163500,20050073350,22300,22300,22300,22300,0
|
|
20240318,163400,20050073350,22300,22300,22300,22300,0
|
|
20240318,163300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,163200,20050073350,22300,22300,22300,22300,0
|
|
20240318,163100,20050073350,22300,22300,22300,22300,0
|
|
20240318,163000,20050073350,22300,22300,22300,22300,0
|
|
20240318,162900,20050073350,22300,22300,22300,22300,0
|
|
20240318,162800,20050073350,22300,22300,22300,22300,0
|
|
20240318,162700,20050073350,22300,22300,22300,22300,0
|
|
20240318,162600,20050073350,22300,22300,22300,22300,0
|
|
20240318,162500,20050073350,22300,22300,22300,22300,0
|
|
20240318,162400,20050073350,22300,22300,22300,22300,0
|
|
20240318,162300,20050073350,22300,22300,22300,22300,0
|
|
20240318,162200,20050073350,22300,22300,22300,22300,0
|
|
20240318,162100,20050073350,22300,22300,22300,22300,0
|
|
20240318,162000,20050073350,22300,22300,22300,22300,0
|
|
20240318,161900,20050073350,22300,22300,22300,22300,0
|
|
20240318,161800,20050073350,22300,22300,22300,22300,0
|
|
20240318,161700,20050073350,22300,22300,22300,22300,0
|
|
20240318,161600,20050073350,22300,22300,22300,22300,0
|
|
20240318,161500,20050073350,22300,22300,22300,22300,0
|
|
20240318,161400,20050073350,22300,22300,22300,22300,0
|
|
20240318,161300,20050073350,22300,22300,22300,22300,0
|
|
20240318,161200,20050073350,22300,22300,22300,22300,0
|
|
20240318,161100,20050073350,22300,22300,22300,22300,0
|
|
20240318,161000,20050073350,22300,22300,22300,22300,0
|
|
20240318,160900,20050073350,22300,22300,22300,22300,0
|
|
20240318,160800,20050073350,22300,22300,22300,22300,0
|
|
20240318,160700,20050073350,22300,22300,22300,22300,0
|
|
20240318,160600,20050073350,22300,22300,22300,22300,0
|
|
20240318,160500,20050073350,22300,22300,22300,22300,0
|
|
20240318,160400,20050073350,22300,22300,22300,22300,0
|
|
20240318,160300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,160200,20050073350,22300,22300,22300,22300,0
|
|
20240318,160100,20050073350,22300,22300,22300,22300,0
|
|
20240318,160000,20050073350,22300,22300,22300,22300,0
|
|
20240318,155900,20050073350,22300,22300,22300,22300,0
|
|
20240318,155800,20050073350,22300,22300,22300,22300,0
|
|
20240318,155700,20050073350,22300,22300,22300,22300,0
|
|
20240318,155600,20050073350,22300,22300,22300,22300,0
|
|
20240318,155500,20050073350,22300,22300,22300,22300,0
|
|
20240318,155400,20050073350,22300,22300,22300,22300,0
|
|
20240318,155300,20050073350,22300,22300,22300,22300,0
|
|
20240318,155200,20050073350,22300,22300,22300,22300,0
|
|
20240318,155100,20050073350,22300,22300,22300,22300,0
|
|
20240318,155000,20050073350,22300,22300,22300,22300,0
|
|
20240318,154900,20050073350,22300,22300,22300,22300,0
|
|
20240318,154800,20050073350,22300,22300,22300,22300,0
|
|
20240318,154700,20050073350,22300,22300,22300,22300,0
|
|
20240318,154600,20050073350,22300,22300,22300,22300,0
|
|
20240318,154500,20050073350,22300,22300,22300,22300,0
|
|
20240318,154400,20050073350,22300,22300,22300,22300,0
|
|
20240318,154300,20050073350,22300,22300,22300,22300,0
|
|
20240318,154200,20050073350,22300,22300,22300,22300,0
|
|
20240318,154100,20050073350,22300,22300,22300,22300,0
|
|
20240318,154000,20050073350,22300,22300,22300,22300,0
|
|
20240318,153900,20050073350,22300,22300,22300,22300,0
|
|
20240318,153800,20050073350,22300,22300,22300,22300,0
|
|
20240318,153700,20050073350,22300,22300,22300,22300,0
|
|
20240318,153600,20050073350,22300,22300,22300,22300,0
|
|
20240318,153500,20050073350,22300,22300,22300,22300,0
|
|
20240318,153400,20050073350,22300,22300,22300,22300,0
|
|
20240318,153300,20050073350,22300,22300,22300,22300,22325
|
|
20240318,153200,20050073350,22300,22300,22300,22300,0
|
|
20240318,153100,20050073350,22300,22300,22300,22300,0
|
|
20240318,153000,20050073350,22300,22300,22300,22300,22325
|
|
20240318,152900,19552225850,22200,22200,22200,22200,0
|
|
20240318,152800,19552225850,22200,22200,22200,22200,0
|
|
20240318,152700,19552225850,22200,22200,22200,22200,0
|
|
20240318,152600,19552225850,22200,22200,22200,22200,0
|
|
20240318,152500,19552225850,22200,22200,22200,22200,0
|
|
20240318,152400,19552225850,22200,22200,22200,22200,0
|
|
20240318,152300,19552225850,22200,22200,22200,22200,0
|
|
20240318,152200,19552225850,22200,22200,22200,22200,0
|
|
20240318,152100,19552225850,22200,22200,22200,22200,0
|
|
20240318,152000,19552225850,22200,22200,22200,22200,0
|
|
20240318,151900,19552225850,22200,22200,22250,22150,8139
|
|
20240318,151800,19371476100,22150,22150,22250,22150,4465
|
|
20240318,151700,19272336850,22200,22200,22200,22150,8212
|
|
20240318,151600,19090047750,22200,22250,22250,22150,5968
|
|
20240318,151500,18957542750,22250,22200,22300,22150,24241
|
|
20240318,151400,18419215850,22150,22100,22200,22100,7854
|
|
20240318,151300,18245062050,22100,22050,22150,22050,9549
|
|
20240318,151200,18033980200,22050,21950,22050,21950,3137
|
|
20240318,151100,17964949700,22000,22000,22000,21950,1807
|
|
20240318,151000,17925255850,22000,22050,22050,22000,4780
|
|
20240318,150900,17819974000,22050,22000,22050,21950,4785
|
|
20240318,150800,17714622000,21950,21850,22000,21850,3184
|
|
20240318,150700,17644770800,21900,21850,21900,21800,1923
|
|
20240318,150600,17602743500,21850,21750,21850,21750,651
|
|
20240318,150500,17588570650,21750,21750,21800,21700,442
|
|
20240318,150400,17578955000,21750,21750,21800,21700,2174
|
|
20240318,150300,17531734500,21800,21750,21800,21750,435
|
|
20240318,150200,17522270500,21750,21850,21850,21750,536
|
|
20240318,150100,17510588150,21800,21850,21850,21800,250
|
|
20240318,150000,17505137750,21850,21800,21850,21800,971
|
|
20240318,145900,17483958900,21800,21850,21850,21800,857
|
|
20240318,145800,17465236250,21850,21750,21850,21750,372
|
|
20240318,145700,17457117200,21750,21750,21800,21750,257
|
|
20240318,145600,17451520350,21750,21800,21850,21750,921
|
|
20240318,145500,17431442650,21800,21850,21850,21750,2804
|
|
20240318,145400,17370335100,21850,21800,21850,21800,1144
|
|
20240318,145300,17345375150,21800,21900,21900,21800,3477
|
|
20240318,145200,17269437950,21900,21900,22000,21900,5605
|
|
20240318,145100,17146436950,21950,21850,21950,21800,1840
|
|
20240318,145000,17106171300,21800,21850,22000,21800,3790
|
|
20240318,144900,17023178550,21900,21950,21950,21750,5495
|
|
20240318,144800,16903082650,21950,21950,22100,21900,9922
|
|
20240318,144700,16684690200,22000,21750,22150,21550,26474
|
|
20240318,144600,16102430750,21750,21500,21750,21450,5202
|
|
20240318,144500,15990086200,21500,21500,21500,21500,606
|
|
20240318,144400,15977057200,21500,21550,21550,21500,1961
|
|
20240318,144300,15934895500,21500,21550,21550,21500,2233
|
|
20240318,144200,15886833350,21550,21500,21550,21500,1222
|
|
20240318,144100,15860550800,21500,21550,21550,21500,490
|
|
20240318,144000,15849999550,21550,21550,21550,21500,234
|
|
20240318,143900,15844961050,21550,21550,21550,21500,479
|
|
20240318,143800,15834640450,21550,21550,21550,21500,402
|
|
20240318,143700,15825983600,21550,21500,21550,21500,1315
|
|
20240318,143600,15797710000,21550,21500,21550,21500,648
|
|
20240318,143500,15783761250,21500,21550,21550,21500,2548
|
|
20240318,143400,15728941700,21600,21600,21600,21600,1
|
|
20240318,143300,15728920100,21600,21600,21650,21550,1273
|
|
20240318,143200,15701451750,21600,21600,21650,21600,54
|
|
20240318,143100,15700285250,21600,21600,21600,21550,657
|
|
20240318,143000,15686094500,21600,21650,21650,21600,163
|
|
20240318,142900,15682573100,21650,21600,21650,21600,77
|
|
20240318,142800,15680909250,21650,21600,21650,21600,245
|
|
20240318,142700,15675617200,21600,21650,21650,21600,195
|
|
20240318,142600,15671404650,21600,21600,21650,21600,237
|
|
20240318,142500,15666284950,21600,21600,21650,21600,7
|
|
20240318,142400,15666133500,21550,21600,21600,21500,3412
|
|
20240318,142300,15592602400,21600,21550,21600,21550,605
|
|
20240318,142200,15579536100,21550,21600,21600,21550,129
|
|
20240318,142100,15576751550,21600,21550,21600,21550,111
|
|
20240318,142000,15574356950,21600,21550,21600,21550,179
|
|
20240318,141900,15570494200,21550,21650,21650,21550,2645
|
|
20240318,141800,15513378050,21650,21650,21650,21650,381
|
|
20240318,141700,15505129400,21650,21650,21700,21650,390
|
|
20240318,141600,15496685150,21650,21600,21650,21600,414
|
|
20240318,141500,15487722550,21600,21600,21600,21600,120
|
|
20240318,141400,15485130550,21650,21650,21650,21600,595
|
|
20240318,141300,15472275700,21650,21600,21650,21600,21
|
|
20240318,141200,15471821250,21650,21650,21650,21600,1591
|
|
20240318,141100,15437426150,21700,21700,21700,21600,109
|
|
20240318,141000,15435071050,21600,21600,21700,21600,407
|
|
20240318,140900,15426265400,21600,21650,21700,21600,613
|
|
20240318,140800,15413019400,21650,21650,21650,21650,56
|
|
20240318,140700,15411807000,21600,21700,21700,21600,235
|
|
20240318,140600,15406723300,21700,21600,21700,21600,1175
|
|
20240318,140500,15381292150,21600,21650,21650,21600,565
|
|
20240318,140400,15369088100,21600,21600,21650,21600,782
|
|
20240318,140300,15352194050,21550,21550,21600,21550,409
|
|
20240318,140200,15343372650,21550,21600,21600,21550,366
|
|
20240318,140100,15335476200,21600,21650,21650,21600,900
|
|
20240318,140000,15316021150,21650,21600,21650,21600,141
|
|
20240318,135900,15312974250,21600,21600,21650,21550,1582
|
|
20240318,135800,15278865950,21600,21600,21600,21600,292
|
|
20240318,135700,15272558750,21600,21600,21600,21600,623
|
|
20240318,135600,15259101950,21550,21550,21600,21550,814
|
|
20240318,135500,15241559850,21600,21550,21600,21550,969
|
|
20240318,135400,15220673500,21550,21600,21600,21550,2653
|
|
20240318,135300,15163428400,21600,21600,21600,21600,2536
|
|
20240318,135200,15108650800,21600,21650,21650,21600,980
|
|
20240318,135100,15087450150,21650,21650,21650,21650,362
|
|
20240318,135000,15079612850,21700,21650,21700,21650,611
|
|
20240318,134900,15066369700,21650,21700,21700,21650,164
|
|
20240318,134800,15062816000,21700,21650,21700,21600,1526
|
|
20240318,134700,15029775800,21650,21700,21700,21650,313
|
|
20240318,134600,15022998850,21650,21650,21700,21650,1683
|
|
20240318,134500,14986561150,21650,21650,21700,21650,279
|
|
20240318,134400,14980520750,21650,21600,21650,21600,4737
|
|
20240318,134300,14878150050,21600,21650,21700,21600,5317
|
|
20240318,134200,14763036750,21700,21700,21750,21700,599
|
|
20240318,134100,14750038400,21750,21700,21750,21700,221
|
|
20240318,134000,14745241550,21700,21700,21700,21700,834
|
|
20240318,133900,14727143750,21700,21700,21700,21700,1404
|
|
20240318,133800,14696676950,21700,21750,21750,21700,1124
|
|
20240318,133700,14672266050,21750,21800,21800,21750,952
|
|
20240318,133600,14651556600,21800,21750,21800,21750,90
|
|
20240318,133500,14649595700,21800,21750,21800,21750,180
|
|
20240318,133400,14645672050,21750,21750,21800,21750,1544
|
|
20240318,133300,14612074000,21750,21800,21800,21750,73
|
|
20240318,133200,14610483150,21800,21800,21800,21800,159
|
|
20240318,133100,14607016950,21800,21750,21800,21700,4110
|
|
20240318,133000,14517727850,21750,21800,21800,21750,458
|
|
20240318,132900,14507755100,21800,21800,21850,21800,434
|
|
20240318,132800,14498293800,21800,21800,21850,21800,226
|
|
20240318,132700,14493363200,21850,21800,21850,21800,1278
|
|
20240318,132600,14465501300,21800,21800,21850,21800,641
|
|
20240318,132500,14451516450,21800,21800,21850,21800,582
|
|
20240318,132400,14438805200,21800,21800,21850,21800,381
|
|
20240318,132300,14430499100,21800,21900,21900,21800,406
|
|
20240318,132200,14421632050,21900,21850,21900,21850,264
|
|
20240318,132100,14415862150,21850,21950,21950,21850,721
|
|
20240318,132000,14400074650,21950,21900,21950,21900,839
|
|
20240318,131900,14381692450,21900,21850,21900,21850,454
|
|
20240318,131800,14371772150,21850,21850,21900,21850,1031
|
|
20240318,131700,14349242300,21850,21900,21900,21850,505
|
|
20240318,131600,14338207950,21850,21950,22000,21850,1861
|
|
20240318,131500,14297432400,21950,21950,22000,21950,2160
|
|
20240318,131400,14249977700,22000,21900,22050,21900,6009
|
|
20240318,131300,14117823950,21850,22000,22000,21850,886
|
|
20240318,131200,14098388550,22000,21900,22000,21800,1760
|
|
20240318,131100,14059789300,21850,21850,21900,21800,376
|
|
20240318,131000,14051573750,21800,21850,21850,21800,266
|
|
20240318,130900,14045769100,21850,21850,21850,21850,324
|
|
20240318,130800,14038689700,21850,21900,21900,21850,619
|
|
20240318,130700,14025146900,21900,21850,21900,21850,810
|
|
20240318,130600,14007432850,21850,21900,21900,21850,923
|
|
20240318,130500,13987264800,21900,21850,21900,21850,847
|
|
20240318,130400,13968745100,21850,21800,21850,21750,1027
|
|
20240318,130300,13946379700,21800,21800,21800,21800,786
|
|
20240318,130200,13929244900,21800,21800,21800,21750,604
|
|
20240318,130100,13916102750,21750,21800,21850,21750,818
|
|
20240318,130000,13898275500,21800,21750,21800,21750,1161
|
|
20240318,125900,13872974650,21750,21750,21800,21750,1045
|
|
20240318,125800,13850245500,21750,21800,21800,21750,1046
|
|
20240318,125700,13827492150,21800,21800,21800,21750,1927
|
|
20240318,125600,13785556050,21800,21850,21850,21800,5516
|
|
20240318,125500,13665251300,21850,21850,21900,21850,1195
|
|
20240318,125400,13639132600,21900,21900,21900,21850,1384
|
|
20240318,125300,13608863650,21900,21900,21950,21850,1086
|
|
20240318,125200,13585076400,21900,21900,21950,21900,2695
|
|
20240318,125100,13526046950,21900,22000,22000,21900,1232
|
|
20240318,125000,13499056650,21900,21850,22100,21800,7165
|
|
20240318,124900,13341753600,21850,21950,21950,21800,8258
|
|
20240318,124800,13161028750,21950,22050,22050,21950,4061
|
|
20240318,124700,13071713050,22050,22000,22050,22000,2111
|
|
20240318,124600,13025261750,22000,22100,22100,21950,5118
|
|
20240318,124500,12912521750,22050,21950,22050,21950,2529
|
|
20240318,124400,12856801200,22000,22050,22050,21950,3452
|
|
20240318,124300,12780848500,22000,22150,22150,22000,4138
|
|
20240318,124200,12689671500,22150,22000,22150,21950,4527
|
|
20240318,124100,12589871100,22000,22000,22000,21950,1817
|
|
20240318,124000,12549901300,22000,21950,22050,21950,2752
|
|
20240318,123900,12489359500,22000,21850,22000,21850,4380
|
|
20240318,123800,12393280900,21900,21950,21950,21850,7090
|
|
20240318,123700,12237975600,21950,22050,22100,21900,10617
|
|
20240318,123600,12004820050,22050,22150,22200,22050,5222
|
|
20240318,123500,11889275200,22150,22100,22150,22000,8846
|
|
20240318,123400,11694135850,22050,22000,22100,22000,4749
|
|
20240318,123300,11589354650,22000,22150,22250,22000,15132
|
|
20240318,123200,11255353050,22100,22200,22350,22050,20435
|
|
20240318,123100,10801643500,22150,22300,22400,22150,27248
|
|
20240318,123000,10193067900,22300,22100,22300,22050,22010
|
|
20240318,122900,9704329150,22100,22050,22100,22000,5485
|
|
20240318,122800,9583535150,22050,22100,22150,21950,15386
|
|
20240318,122700,9244463200,22150,22050,22150,22050,23005
|
|
20240318,122600,8736040250,22050,21950,22050,21900,26256
|
|
20240318,122500,8158675900,21950,21850,21950,21850,9545
|
|
20240318,122400,7949723050,21850,21800,21900,21750,23890
|
|
20240318,122300,7428064500,21800,21650,21850,21650,23373
|
|
20240318,122200,6919428950,21650,21650,21650,21650,101
|
|
20240318,122100,6917242300,21650,21650,21700,21600,999
|
|
20240318,122000,6895607200,21650,21700,21700,21650,1343
|
|
20240318,121900,6866499250,21700,21600,21750,21600,4037
|
|
20240318,121800,6778891300,21650,21650,21650,21600,393
|
|
20240318,121700,6770382950,21650,21600,21650,21600,619
|
|
20240318,121600,6756982950,21650,21650,21650,21650,438
|
|
20240318,121500,6747500250,21650,21700,21700,21650,591
|
|
20240318,121400,6734704600,21650,21650,21700,21650,10
|
|
20240318,121300,6734487950,21700,21700,21700,21650,153
|
|
20240318,121200,6731169800,21700,21650,21700,21650,786
|
|
20240318,121100,6714141450,21700,21650,21700,21650,377
|
|
20240318,121000,6705963050,21650,21650,21650,21650,133
|
|
20240318,120900,6703083600,21600,21650,21650,21600,211
|
|
20240318,120800,6698521000,21650,21650,21650,21650,198
|
|
20240318,120700,6694234300,21650,21700,21700,21650,1950
|
|
20240318,120600,6651955900,21700,21700,21700,21650,268
|
|
20240318,120500,6646152300,21650,21700,21700,21650,303
|
|
20240318,120400,6639582250,21700,21650,21700,21650,192
|
|
20240318,120300,6635425000,21650,21650,21650,21650,1452
|
|
20240318,120200,6603989200,21650,21650,21650,21600,95
|
|
20240318,120100,6601932500,21650,21600,21650,21600,606
|
|
20240318,120000,6588814000,21600,21600,21600,21600,81
|
|
20240318,115900,6587064400,21600,21600,21600,21550,498
|
|
20240318,115800,6576307650,21550,21550,21600,21550,1109
|
|
20240318,115700,6552379150,21600,21650,21650,21600,4
|
|
20240318,115600,6552292700,21550,21600,21650,21550,1109
|
|
20240318,115500,6528348600,21600,21650,21650,21600,687
|
|
20240318,115400,6513485050,21650,21700,21700,21650,316
|
|
20240318,115300,6506640500,21650,21650,21700,21650,234
|
|
20240318,115200,6501574350,21700,21700,21700,21650,1114
|
|
20240318,115100,6477420850,21700,21650,21700,21600,684
|
|
20240318,115000,6462622750,21650,21550,21650,21550,1886
|
|
20240318,114900,6421842000,21550,21600,21600,21550,219
|
|
20240318,114800,6417114600,21550,21600,21600,21550,2253
|
|
20240318,114700,6368550550,21600,21650,21650,21600,80
|
|
20240318,114600,6366821550,21650,21650,21650,21650,714
|
|
20240318,114500,6351363450,21600,21600,21600,21600,214
|
|
20240318,114400,6346741050,21600,21600,21650,21600,445
|
|
20240318,114300,6337128500,21650,21600,21650,21600,92
|
|
20240318,114200,6335140900,21600,21650,21650,21600,301
|
|
20240318,114100,6328639250,21650,21650,21650,21650,215
|
|
20240318,114000,6323984500,21650,21600,21650,21550,2026
|
|
20240318,113900,6280264350,21600,21600,21650,21600,1439
|
|
20240318,113800,6249171850,21600,21600,21600,21600,3
|
|
20240318,113700,6249107050,21650,21650,21650,21650,346
|
|
20240318,113600,6241616150,21650,21650,21650,21650,204
|
|
20240318,113500,6237199550,21650,21650,21650,21650,314
|
|
20240318,113400,6230401450,21650,21650,21650,21650,811
|
|
20240318,113300,6212843300,21650,21650,21700,21650,312
|
|
20240318,113200,6206085750,21700,21700,21700,21700,79
|
|
20240318,113100,6204371450,21700,21700,21700,21650,1600
|
|
20240318,113000,6169693300,21650,21700,21700,21650,621
|
|
20240318,112900,6156239450,21700,21750,21750,21700,1072
|
|
20240318,112800,6132966100,21750,21700,21900,21650,15224
|
|
20240318,112700,5801273250,21700,21550,21700,21550,6670
|
|
20240318,112600,5656955300,21500,21550,21550,21500,451
|
|
20240318,112500,5647253300,21500,21450,21550,21450,3537
|
|
20240318,112400,5571238300,21400,21450,21450,21400,59
|
|
20240318,112300,5569973200,21450,21450,21450,21400,34
|
|
20240318,112200,5569243950,21450,21450,21450,21450,277
|
|
20240318,112100,5563302300,21400,21450,21450,21350,723
|
|
20240318,112000,5547838050,21400,21400,21400,21400,80
|
|
20240318,111900,5546126050,21400,21400,21450,21400,636
|
|
20240318,111800,5532515600,21350,21350,21400,21350,284
|
|
20240318,111700,5526451900,21350,21400,21400,21350,290
|
|
20240318,111600,5520248950,21400,21350,21400,21350,578
|
|
20240318,111500,5507900350,21350,21400,21400,21350,165
|
|
20240318,111400,5504377250,21400,21400,21450,21350,3090
|
|
20240318,111300,5438367850,21400,21400,21450,21400,323
|
|
20240318,111200,5431455150,21400,21400,21400,21400,658
|
|
20240318,111100,5417373950,21400,21450,21450,21400,163
|
|
20240318,111000,5413885650,21450,21400,21450,21400,823
|
|
20240318,110900,5396272800,21400,21350,21400,21350,717
|
|
20240318,110800,5380959700,21400,21450,21450,21350,307
|
|
20240318,110700,5374389650,21450,21400,21450,21350,289
|
|
20240318,110600,5368214300,21400,21450,21450,21400,384
|
|
20240318,110500,5359993900,21400,21500,21500,21400,2546
|
|
20240318,110400,5305443250,21500,21500,21500,21450,29
|
|
20240318,110300,5304819800,21500,21450,21500,21450,369
|
|
20240318,110200,5296904700,21450,21450,21450,21400,176
|
|
20240318,110100,5293130550,21400,21400,21450,21400,1908
|
|
20240318,110000,5252298850,21400,21500,21500,21400,2630
|
|
20240318,105900,5195848450,21500,21500,21550,21500,1162
|
|
20240318,105800,5170865200,21500,21550,21600,21500,574
|
|
20240318,105700,5158505450,21600,21600,21600,21550,934
|
|
20240318,105600,5138345000,21600,21600,21600,21600,464
|
|
20240318,105500,5128322600,21550,21550,21550,21550,499
|
|
20240318,105400,5117569150,21550,21600,21600,21550,466
|
|
20240318,105300,5107526800,21600,21550,21600,21550,194
|
|
20240318,105200,5103342650,21600,21600,21600,21600,609
|
|
20240318,105100,5090188250,21550,21500,21600,21500,251
|
|
20240318,105000,5084779450,21500,21600,21600,21500,849
|
|
20240318,104900,5066495250,21600,21550,21600,21550,1015
|
|
20240318,104800,5044621900,21550,21600,21600,21550,529
|
|
20240318,104700,5033200300,21600,21650,21650,21600,76
|
|
20240318,104600,5031557900,21650,21650,21650,21600,741
|
|
20240318,104500,5015525250,21600,21600,21650,21600,891
|
|
20240318,104400,4996279500,21600,21600,21600,21550,2138
|
|
20240318,104300,4950108950,21600,21600,21600,21550,669
|
|
20240318,104200,4935681850,21650,21550,21650,21550,329
|
|
20240318,104100,4928573600,21550,21600,21650,21500,2706
|
|
20240318,104000,4870233800,21600,21600,21700,21550,637
|
|
20240318,103900,4856474600,21600,21700,21700,21550,1370
|
|
20240318,103800,4826882350,21700,21650,21700,21600,499
|
|
20240318,103700,4816074050,21700,21700,21750,21700,712
|
|
20240318,103600,4800621500,21750,21700,21750,21700,278
|
|
20240318,103500,4794587100,21700,21750,21750,21700,755
|
|
20240318,103400,4778199600,21700,21750,21750,21700,2155
|
|
20240318,103300,4731379200,21700,21550,21750,21550,7413
|
|
20240318,103200,4570426850,21550,21600,21600,21550,1215
|
|
20240318,103100,4544243400,21600,21600,21650,21600,519
|
|
20240318,103000,4533032600,21600,21650,21650,21600,974
|
|
20240318,102900,4511983650,21650,21700,21700,21650,247
|
|
20240318,102800,4506635000,21650,21650,21650,21650,331
|
|
20240318,102700,4499468850,21650,21600,21700,21600,744
|
|
20240318,102600,4483352150,21600,21650,21700,21600,987
|
|
20240318,102500,4462000250,21650,21650,21700,21600,2355
|
|
20240318,102400,4411010850,21600,21700,21700,21600,1751
|
|
20240318,102300,4373065000,21700,21550,21700,21550,3373
|
|
20240318,102200,4300242450,21550,21600,21600,21550,1039
|
|
20240318,102100,4277800100,21600,21650,21650,21600,27
|
|
20240318,102000,4277215800,21600,21600,21650,21600,1647
|
|
20240318,101900,4241640400,21600,21600,21600,21600,22
|
|
20240318,101800,4241165200,21600,21600,21600,21550,1323
|
|
20240318,101700,4212588500,21600,21750,21750,21550,1589
|
|
20240318,101600,4178264850,21650,21650,21700,21600,2471
|
|
20240318,101500,4124656050,21600,21600,21650,21550,382
|
|
20240318,101400,4116410550,21550,21600,21650,21550,935
|
|
20240318,101300,4096191250,21600,21600,21600,21550,1141
|
|
20240318,101200,4071569150,21600,21550,21600,21550,362
|
|
20240318,101100,4063751850,21550,21600,21600,21550,289
|
|
20240318,101000,4057518850,21600,21600,21600,21550,1098
|
|
20240318,100900,4033851200,21600,21700,21700,21600,3373
|
|
20240318,100800,3960823000,21700,21650,21700,21600,2002
|
|
20240318,100700,3917480000,21650,21650,21700,21600,1048
|
|
20240318,100600,3894773150,21650,21600,21650,21600,844
|
|
20240318,100500,3876515000,21600,21650,21650,21550,651
|
|
20240318,100400,3862436200,21650,21650,21650,21600,1862
|
|
20240318,100300,3822142950,21650,21650,21700,21600,1803
|
|
20240318,100200,3783113550,21650,21600,21650,21550,849
|
|
20240318,100100,3764778800,21600,21550,21600,21550,450
|
|
20240318,100000,3755073900,21550,21600,21650,21500,2555
|
|
20240318,095900,3699950200,21650,21650,21650,21600,269
|
|
20240318,095800,3694133650,21650,21650,21650,21600,1002
|
|
20240318,095700,3672450400,21650,21650,21650,21600,521
|
|
20240318,095600,3661172950,21650,21600,21700,21600,1629
|
|
20240318,095500,3625904400,21600,21550,21650,21550,785
|
|
20240318,095400,3608939750,21550,21500,21550,21450,2578
|
|
20240318,095300,3553539300,21500,21650,21650,21500,6823
|
|
20240318,095200,3406512750,21650,21650,21700,21650,1554
|
|
20240318,095100,3372855100,21650,21700,21700,21650,2548
|
|
20240318,095000,3317664550,21700,21700,21750,21600,4070
|
|
20240318,094900,3229519750,21700,21650,21750,21650,4754
|
|
20240318,094800,3126390100,21650,21750,21800,21650,6265
|
|
20240318,094700,2990035750,21750,21650,21800,21600,6031
|
|
20240318,094600,2859034000,21650,21700,21750,21600,4612
|
|
20240318,094500,2759105450,21700,21450,21750,21400,15644
|
|
20240318,094400,2420672000,21500,21450,21500,21400,3510
|
|
20240318,094300,2345381800,21450,21400,21450,21400,2157
|
|
20240318,094200,2299213750,21400,21300,21400,21300,4419
|
|
20240318,094100,2204898800,21250,21300,21300,21250,1849
|
|
20240318,094000,2165528650,21300,21200,21300,21200,1331
|
|
20240318,093900,2137266350,21200,21200,21250,21150,585
|
|
20240318,093800,2124872300,21150,21100,21200,21100,550
|
|
20240318,093700,2113226850,21100,21100,21100,21100,1129
|
|
20240318,093600,2089404950,21150,21150,21150,21100,197
|
|
20240318,093500,2085245250,21150,21050,21150,21000,942
|
|
20240318,093400,2065443600,21000,21000,21100,21000,293
|
|
20240318,093300,2059289600,21000,20950,21000,20900,2138
|
|
20240318,093200,2014505450,20950,20950,21000,20950,1437
|
|
20240318,093100,1984381500,20950,21000,21050,20950,1514
|
|
20240318,093000,1952603700,21000,21000,21150,21000,1097
|
|
20240318,092900,1929556050,21000,21050,21100,20950,1932
|
|
20240318,092800,1888947000,21100,21250,21250,21050,2305
|
|
20240318,092700,1840283350,21250,21150,21250,21100,687
|
|
20240318,092600,1825736450,21100,21150,21200,21050,2645
|
|
20240318,092500,1769804050,21150,21050,21150,21000,4320
|
|
20240318,092400,1678840200,21050,21050,21050,21000,934
|
|
20240318,092300,1659183550,21050,21000,21050,21000,835
|
|
20240318,092200,1641617600,21000,21000,21050,21000,759
|
|
20240318,092100,1625677100,21000,21050,21050,21000,411
|
|
20240318,092000,1617039200,21050,21050,21150,21000,817
|
|
20240318,091900,1599846750,21150,20950,21150,20950,1752
|
|
20240318,091800,1563022750,20950,21100,21100,20950,3394
|
|
20240318,091700,1491691850,21100,21100,21100,21100,687
|
|
20240318,091600,1477196150,21100,21250,21250,21100,819
|
|
20240318,091500,1459887500,21150,21100,21300,21100,1446
|
|
20240318,091400,1429234400,21100,21200,21200,21050,1251
|
|
20240318,091300,1402802000,21200,21150,21200,21100,584
|
|
20240318,091200,1390450750,21150,21150,21200,21100,1634
|
|
20240318,091100,1355885950,21150,21250,21250,21150,1183
|
|
20240318,091000,1330802800,21200,21300,21350,21200,3055
|
|
20240318,090900,1265801700,21300,21200,21350,21200,4701
|
|
20240318,090800,1165854550,21200,21100,21200,21050,2098
|
|
20240318,090700,1121544750,21100,21000,21100,21000,4419
|
|
20240318,090600,1028495100,21000,20950,21000,20900,1470
|
|
20240318,090500,997686500,20900,20750,21000,20700,11145
|
|
20240318,090400,766299400,20750,20900,21000,20700,5837
|
|
20240318,090300,644927000,20750,21100,21200,20750,11654
|
|
20240318,090200,400830500,21100,21250,21250,21050,4983
|
|
20240318,090100,295790450,21200,21300,21350,21050,3773
|
|
20240318,090000,215788450,21300,21300,21350,21200,7674
|