642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193900,3969081700,39350,39350,39350,39350,869
|
|
20240318,193800,3969081700,39350,39350,39350,39350,0
|
|
20240318,193700,3969081700,39350,39350,39350,39350,0
|
|
20240318,193600,3969081700,39350,39350,39350,39350,0
|
|
20240318,193500,3969081700,39350,39350,39350,39350,0
|
|
20240318,193400,3969081700,39350,39350,39350,39350,0
|
|
20240318,193300,3969081700,39350,39350,39350,39350,0
|
|
20240318,193200,3969081700,39350,39350,39350,39350,0
|
|
20240318,193100,3969081700,39350,39350,39350,39350,0
|
|
20240318,193000,3969081700,39350,39350,39350,39350,0
|
|
20240318,192900,3969081700,39350,39350,39350,39350,0
|
|
20240318,192800,3969081700,39350,39350,39350,39350,0
|
|
20240318,192700,3969081700,39350,39350,39350,39350,0
|
|
20240318,192600,3969081700,39350,39350,39350,39350,0
|
|
20240318,192500,3969081700,39350,39350,39350,39350,0
|
|
20240318,192400,3969081700,39350,39350,39350,39350,0
|
|
20240318,192300,3969081700,39350,39350,39350,39350,0
|
|
20240318,192200,3969081700,39350,39350,39350,39350,0
|
|
20240318,192100,3969081700,39350,39350,39350,39350,0
|
|
20240318,192000,3969081700,39350,39350,39350,39350,0
|
|
20240318,191900,3969081700,39350,39350,39350,39350,0
|
|
20240318,191800,3969081700,39350,39350,39350,39350,0
|
|
20240318,191700,3969081700,39350,39350,39350,39350,0
|
|
20240318,191600,3969081700,39350,39350,39350,39350,0
|
|
20240318,191500,3969081700,39350,39350,39350,39350,0
|
|
20240318,191400,3969081700,39350,39350,39350,39350,0
|
|
20240318,191300,3969081700,39350,39350,39350,39350,0
|
|
20240318,191200,3969081700,39350,39350,39350,39350,0
|
|
20240318,191100,3969081700,39350,39350,39350,39350,0
|
|
20240318,191000,3969081700,39350,39350,39350,39350,0
|
|
20240318,190900,3969081700,39350,39350,39350,39350,869
|
|
20240318,190800,3969081700,39350,39350,39350,39350,0
|
|
20240318,190700,3969081700,39350,39350,39350,39350,0
|
|
20240318,190600,3969081700,39350,39350,39350,39350,0
|
|
20240318,190500,3969081700,39350,39350,39350,39350,0
|
|
20240318,190400,3969081700,39350,39350,39350,39350,0
|
|
20240318,190300,3969081700,39350,39350,39350,39350,0
|
|
20240318,190200,3969081700,39350,39350,39350,39350,0
|
|
20240318,190100,3969081700,39350,39350,39350,39350,0
|
|
20240318,190000,3969081700,39350,39350,39350,39350,0
|
|
20240318,185900,3969081700,39350,39350,39350,39350,0
|
|
20240318,185800,3969081700,39350,39350,39350,39350,0
|
|
20240318,185700,3969081700,39350,39350,39350,39350,0
|
|
20240318,185600,3969081700,39350,39350,39350,39350,0
|
|
20240318,185500,3969081700,39350,39350,39350,39350,0
|
|
20240318,185400,3969081700,39350,39350,39350,39350,0
|
|
20240318,185300,3969081700,39350,39350,39350,39350,0
|
|
20240318,185200,3969081700,39350,39350,39350,39350,0
|
|
20240318,185100,3969081700,39350,39350,39350,39350,0
|
|
20240318,185000,3969081700,39350,39350,39350,39350,0
|
|
20240318,184900,3969081700,39350,39350,39350,39350,0
|
|
20240318,184800,3969081700,39350,39350,39350,39350,0
|
|
20240318,184700,3969081700,39350,39350,39350,39350,0
|
|
20240318,184600,3969081700,39350,39350,39350,39350,0
|
|
20240318,184500,3969081700,39350,39350,39350,39350,0
|
|
20240318,184400,3969081700,39350,39350,39350,39350,0
|
|
20240318,184300,3969081700,39350,39350,39350,39350,0
|
|
20240318,184200,3969081700,39350,39350,39350,39350,0
|
|
20240318,184100,3969081700,39350,39350,39350,39350,0
|
|
20240318,184000,3969081700,39350,39350,39350,39350,0
|
|
20240318,183900,3969081700,39350,39350,39350,39350,869
|
|
20240318,183800,3969081700,39350,39350,39350,39350,0
|
|
20240318,183700,3969081700,39350,39350,39350,39350,0
|
|
20240318,183600,3969081700,39350,39350,39350,39350,0
|
|
20240318,183500,3969081700,39350,39350,39350,39350,0
|
|
20240318,183400,3969081700,39350,39350,39350,39350,0
|
|
20240318,183300,3969081700,39350,39350,39350,39350,0
|
|
20240318,183200,3969081700,39350,39350,39350,39350,0
|
|
20240318,183100,3969081700,39350,39350,39350,39350,0
|
|
20240318,183000,3969081700,39350,39350,39350,39350,0
|
|
20240318,182900,3969081700,39350,39350,39350,39350,0
|
|
20240318,182800,3969081700,39350,39350,39350,39350,0
|
|
20240318,182700,3969081700,39350,39350,39350,39350,0
|
|
20240318,182600,3969081700,39350,39350,39350,39350,0
|
|
20240318,182500,3969081700,39350,39350,39350,39350,0
|
|
20240318,182400,3969081700,39350,39350,39350,39350,0
|
|
20240318,182300,3969081700,39350,39350,39350,39350,0
|
|
20240318,182200,3969081700,39350,39350,39350,39350,0
|
|
20240318,182100,3969081700,39350,39350,39350,39350,0
|
|
20240318,182000,3969081700,39350,39350,39350,39350,0
|
|
20240318,181900,3969081700,39350,39350,39350,39350,0
|
|
20240318,181800,3969081700,39350,39350,39350,39350,0
|
|
20240318,181700,3969081700,39350,39350,39350,39350,0
|
|
20240318,181600,3969081700,39350,39350,39350,39350,0
|
|
20240318,181500,3969081700,39350,39350,39350,39350,0
|
|
20240318,181400,3969081700,39350,39350,39350,39350,0
|
|
20240318,181300,3969081700,39350,39350,39350,39350,0
|
|
20240318,181200,3969081700,39350,39350,39350,39350,0
|
|
20240318,181100,3969081700,39350,39350,39350,39350,0
|
|
20240318,181000,3969081700,39350,39350,39350,39350,0
|
|
20240318,180900,3969081700,39350,39350,39350,39350,869
|
|
20240318,180800,3969081700,39350,39350,39350,39350,0
|
|
20240318,180700,3969081700,39350,39350,39350,39350,0
|
|
20240318,180600,3969081700,39350,39350,39350,39350,0
|
|
20240318,180500,3969081700,39350,39350,39350,39350,0
|
|
20240318,180400,3969081700,39350,39350,39350,39350,0
|
|
20240318,180300,3969081700,39350,39350,39350,39350,0
|
|
20240318,180200,3969081700,39350,39350,39350,39350,0
|
|
20240318,180100,3969081700,39350,39350,39350,39350,0
|
|
20240318,180000,3969081700,39350,39350,39350,39350,0
|
|
20240318,175900,3969081700,39350,39350,39350,39350,0
|
|
20240318,175800,3969081700,39350,39350,39350,39350,0
|
|
20240318,175700,3969081700,39350,39350,39350,39350,0
|
|
20240318,175600,3969081700,39350,39350,39350,39350,0
|
|
20240318,175500,3969081700,39350,39350,39350,39350,0
|
|
20240318,175400,3969081700,39350,39350,39350,39350,0
|
|
20240318,175300,3969081700,39350,39350,39350,39350,0
|
|
20240318,175200,3969081700,39350,39350,39350,39350,0
|
|
20240318,175100,3969081700,39350,39350,39350,39350,0
|
|
20240318,175000,3969081700,39350,39350,39350,39350,0
|
|
20240318,174900,3969081700,39350,39350,39350,39350,0
|
|
20240318,174800,3969081700,39350,39350,39350,39350,0
|
|
20240318,174700,3969081700,39350,39350,39350,39350,0
|
|
20240318,174600,3969081700,39350,39350,39350,39350,0
|
|
20240318,174500,3969081700,39350,39350,39350,39350,0
|
|
20240318,174400,3969081700,39350,39350,39350,39350,0
|
|
20240318,174300,3969081700,39350,39350,39350,39350,0
|
|
20240318,174200,3969081700,39350,39350,39350,39350,0
|
|
20240318,174100,3969081700,39350,39350,39350,39350,0
|
|
20240318,174000,3969081700,39350,39350,39350,39350,0
|
|
20240318,173900,3969081700,39350,39350,39350,39350,869
|
|
20240318,173800,3969081700,39350,39350,39350,39350,0
|
|
20240318,173700,3969081700,39350,39350,39350,39350,0
|
|
20240318,173600,3969081700,39350,39350,39350,39350,0
|
|
20240318,173500,3969081700,39350,39350,39350,39350,0
|
|
20240318,173400,3969081700,39350,39350,39350,39350,0
|
|
20240318,173300,3969081700,39350,39350,39350,39350,0
|
|
20240318,173200,3969081700,39350,39350,39350,39350,0
|
|
20240318,173100,3969081700,39350,39350,39350,39350,0
|
|
20240318,173000,3969081700,39350,39350,39350,39350,0
|
|
20240318,172900,3969081700,39350,39350,39350,39350,0
|
|
20240318,172800,3969081700,39350,39350,39350,39350,0
|
|
20240318,172700,3969081700,39350,39350,39350,39350,0
|
|
20240318,172600,3969081700,39350,39350,39350,39350,0
|
|
20240318,172500,3969081700,39350,39350,39350,39350,0
|
|
20240318,172400,3969081700,39350,39350,39350,39350,0
|
|
20240318,172300,3969081700,39350,39350,39350,39350,0
|
|
20240318,172200,3969081700,39350,39350,39350,39350,0
|
|
20240318,172100,3969081700,39350,39350,39350,39350,0
|
|
20240318,172000,3969081700,39350,39350,39350,39350,0
|
|
20240318,171900,3969081700,39350,39350,39350,39350,0
|
|
20240318,171800,3969081700,39350,39350,39350,39350,0
|
|
20240318,171700,3969081700,39350,39350,39350,39350,0
|
|
20240318,171600,3969081700,39350,39350,39350,39350,0
|
|
20240318,171500,3969081700,39350,39350,39350,39350,0
|
|
20240318,171400,3969081700,39350,39350,39350,39350,0
|
|
20240318,171300,3969081700,39350,39350,39350,39350,0
|
|
20240318,171200,3969081700,39350,39350,39350,39350,0
|
|
20240318,171100,3969081700,39350,39350,39350,39350,0
|
|
20240318,171000,3969081700,39350,39350,39350,39350,0
|
|
20240318,170900,3969081700,39350,39350,39350,39350,869
|
|
20240318,170800,3969081700,39350,39350,39350,39350,0
|
|
20240318,170700,3969081700,39350,39350,39350,39350,0
|
|
20240318,170600,3969081700,39350,39350,39350,39350,0
|
|
20240318,170500,3969081700,39350,39350,39350,39350,0
|
|
20240318,170400,3969081700,39350,39350,39350,39350,0
|
|
20240318,170300,3969081700,39350,39350,39350,39350,0
|
|
20240318,170200,3969081700,39350,39350,39350,39350,0
|
|
20240318,170100,3969081700,39350,39350,39350,39350,0
|
|
20240318,170000,3969081700,39350,39350,39350,39350,0
|
|
20240318,165900,3969081700,39350,39350,39350,39350,0
|
|
20240318,165800,3969081700,39350,39350,39350,39350,0
|
|
20240318,165700,3969081700,39350,39350,39350,39350,0
|
|
20240318,165600,3969081700,39350,39350,39350,39350,0
|
|
20240318,165500,3969081700,39350,39350,39350,39350,0
|
|
20240318,165400,3969081700,39350,39350,39350,39350,0
|
|
20240318,165300,3969081700,39350,39350,39350,39350,0
|
|
20240318,165200,3969081700,39350,39350,39350,39350,0
|
|
20240318,165100,3969081700,39350,39350,39350,39350,0
|
|
20240318,165000,3969081700,39350,39350,39350,39350,0
|
|
20240318,164900,3969081700,39350,39350,39350,39350,0
|
|
20240318,164800,3969081700,39350,39350,39350,39350,0
|
|
20240318,164700,3969081700,39350,39350,39350,39350,0
|
|
20240318,164600,3969081700,39350,39350,39350,39350,0
|
|
20240318,164500,3969081700,39350,39350,39350,39350,0
|
|
20240318,164400,3969081700,39350,39350,39350,39350,0
|
|
20240318,164300,3969081700,39350,39350,39350,39350,0
|
|
20240318,164200,3969081700,39350,39350,39350,39350,0
|
|
20240318,164100,3969081700,39350,39350,39350,39350,0
|
|
20240318,164000,3969081700,39350,39350,39350,39350,0
|
|
20240318,163900,3969081700,39350,39350,39350,39350,869
|
|
20240318,163800,3969081700,39350,39350,39350,39350,0
|
|
20240318,163700,3969081700,39350,39350,39350,39350,0
|
|
20240318,163600,3969081700,39350,39350,39350,39350,0
|
|
20240318,163500,3969081700,39350,39350,39350,39350,0
|
|
20240318,163400,3969081700,39350,39350,39350,39350,0
|
|
20240318,163300,3969081700,39350,39350,39350,39350,0
|
|
20240318,163200,3969081700,39350,39350,39350,39350,0
|
|
20240318,163100,3969081700,39350,39350,39350,39350,0
|
|
20240318,163000,3969081700,39350,39350,39350,39350,0
|
|
20240318,162900,3969081700,39350,39350,39350,39350,0
|
|
20240318,162800,3969081700,39350,39350,39350,39350,0
|
|
20240318,162700,3969081700,39350,39350,39350,39350,0
|
|
20240318,162600,3969081700,39350,39350,39350,39350,0
|
|
20240318,162500,3969081700,39350,39350,39350,39350,0
|
|
20240318,162400,3969081700,39350,39350,39350,39350,0
|
|
20240318,162300,3969081700,39350,39350,39350,39350,0
|
|
20240318,162200,3969081700,39350,39350,39350,39350,0
|
|
20240318,162100,3969081700,39350,39350,39350,39350,0
|
|
20240318,162000,3969081700,39350,39350,39350,39350,0
|
|
20240318,161900,3969081700,39350,39350,39350,39350,0
|
|
20240318,161800,3969081700,39350,39350,39350,39350,0
|
|
20240318,161700,3969081700,39350,39350,39350,39350,0
|
|
20240318,161600,3969081700,39350,39350,39350,39350,0
|
|
20240318,161500,3969081700,39350,39350,39350,39350,0
|
|
20240318,161400,3969081700,39350,39350,39350,39350,0
|
|
20240318,161300,3969081700,39350,39350,39350,39350,0
|
|
20240318,161200,3969081700,39350,39350,39350,39350,0
|
|
20240318,161100,3969081700,39350,39350,39350,39350,0
|
|
20240318,161000,3969081700,39350,39350,39350,39350,0
|
|
20240318,160900,3969081700,39350,39350,39350,39350,869
|
|
20240318,160800,3969081700,39350,39350,39350,39350,0
|
|
20240318,160700,3969081700,39350,39350,39350,39350,0
|
|
20240318,160600,3969081700,39350,39350,39350,39350,0
|
|
20240318,160500,3969081700,39350,39350,39350,39350,0
|
|
20240318,160400,3969081700,39350,39350,39350,39350,0
|
|
20240318,160300,3969081700,39350,39350,39350,39350,0
|
|
20240318,160200,3969081700,39350,39350,39350,39350,0
|
|
20240318,160100,3969081700,39350,39350,39350,39350,0
|
|
20240318,160000,3969081700,39350,39350,39350,39350,0
|
|
20240318,155900,3969081700,39350,39350,39350,39350,0
|
|
20240318,155800,3969081700,39350,39350,39350,39350,0
|
|
20240318,155700,3969081700,39350,39350,39350,39350,0
|
|
20240318,155600,3969081700,39350,39350,39350,39350,0
|
|
20240318,155500,3969081700,39350,39350,39350,39350,0
|
|
20240318,155400,3969081700,39350,39350,39350,39350,0
|
|
20240318,155300,3969081700,39350,39350,39350,39350,0
|
|
20240318,155200,3969081700,39350,39350,39350,39350,0
|
|
20240318,155100,3969081700,39350,39350,39350,39350,0
|
|
20240318,155000,3969081700,39350,39350,39350,39350,0
|
|
20240318,154900,3969081700,39350,39350,39350,39350,0
|
|
20240318,154800,3969081700,39350,39350,39350,39350,0
|
|
20240318,154700,3969081700,39350,39350,39350,39350,0
|
|
20240318,154600,3969081700,39350,39350,39350,39350,0
|
|
20240318,154500,3969081700,39350,39350,39350,39350,0
|
|
20240318,154400,3969081700,39350,39350,39350,39350,0
|
|
20240318,154300,3969081700,39350,39350,39350,39350,0
|
|
20240318,154200,3969081700,39350,39350,39350,39350,0
|
|
20240318,154100,3969081700,39350,39350,39350,39350,0
|
|
20240318,154000,3969081700,39350,39350,39350,39350,0
|
|
20240318,153900,3969081700,39350,39350,39350,39350,869
|
|
20240318,153800,3969081700,39350,39350,39350,39350,0
|
|
20240318,153700,3969081700,39350,39350,39350,39350,0
|
|
20240318,153600,3969081700,39350,39350,39350,39350,0
|
|
20240318,153500,3969081700,39350,39350,39350,39350,0
|
|
20240318,153400,3969081700,39350,39350,39350,39350,0
|
|
20240318,153300,3969081700,39350,39350,39350,39350,0
|
|
20240318,153200,3969081700,39350,39350,39350,39350,0
|
|
20240318,153100,3969081700,39350,39350,39350,39350,0
|
|
20240318,153000,3969081700,39350,39350,39350,39350,869
|
|
20240318,152900,3934886550,39250,39250,39250,39250,0
|
|
20240318,152800,3934886550,39250,39250,39250,39250,0
|
|
20240318,152700,3934886550,39250,39250,39250,39250,0
|
|
20240318,152600,3934886550,39250,39250,39250,39250,0
|
|
20240318,152500,3934886550,39250,39250,39250,39250,0
|
|
20240318,152400,3934886550,39250,39250,39250,39250,0
|
|
20240318,152300,3934886550,39250,39250,39250,39250,0
|
|
20240318,152200,3934886550,39250,39250,39250,39250,0
|
|
20240318,152100,3934886550,39250,39250,39250,39250,0
|
|
20240318,152000,3934886550,39250,39250,39250,39250,0
|
|
20240318,151900,3934886550,39250,39200,39250,39100,227
|
|
20240318,151800,3925997000,39200,39250,39250,39200,346
|
|
20240318,151700,3912433750,39200,39200,39250,39200,317
|
|
20240318,151600,3900004550,39200,39250,39250,39200,273
|
|
20240318,151500,3889295600,39250,39300,39300,39250,190
|
|
20240318,151400,3881837250,39300,39300,39300,39250,103
|
|
20240318,151300,3877793750,39300,39200,39300,39150,172
|
|
20240318,151200,3871048350,39200,39200,39250,39150,287
|
|
20240318,151100,3859793600,39200,39300,39300,39200,318
|
|
20240318,151000,3847305850,39300,39300,39350,39300,170
|
|
20240318,150900,3840619850,39350,39350,39400,39300,651
|
|
20240318,150800,3815031850,39300,39400,39400,39300,67
|
|
20240318,150700,3812397650,39300,39400,39450,39300,858
|
|
20240318,150600,3778593600,39400,39350,39400,39300,270
|
|
20240318,150500,3767970300,39350,39350,39350,39300,35
|
|
20240318,150400,3766593200,39400,39350,39450,39350,162
|
|
20240318,150300,3760216100,39450,39250,39450,39200,475
|
|
20240318,150200,3741544550,39150,39150,39150,39150,223
|
|
20240318,150100,3732814100,39150,39050,39150,39050,376
|
|
20240318,150000,3718108100,38950,39250,39250,38950,871
|
|
20240318,145900,3684082800,39300,39350,39350,39200,201
|
|
20240318,145800,3676183450,39350,39200,39400,39200,358
|
|
20240318,145700,3662098900,39200,39150,39200,39100,215
|
|
20240318,145600,3653678150,39300,39100,39300,39100,290
|
|
20240318,145500,3642313700,39150,39000,39150,39000,206
|
|
20240318,145400,3634257850,39050,39050,39050,39000,205
|
|
20240318,145300,3626255350,39000,38900,39000,38900,878
|
|
20240318,145200,3592013450,38950,39000,39000,38850,236
|
|
20240318,145100,3582828350,39000,39000,39000,39000,55
|
|
20240318,145000,3580683350,39000,39050,39100,39000,204
|
|
20240318,144900,3572726550,39050,38900,39050,38900,238
|
|
20240318,144800,3563442250,39000,39100,39100,39000,5
|
|
20240318,144700,3563247100,39000,38950,39000,38900,327
|
|
20240318,144600,3550506050,38900,39050,39050,38850,939
|
|
20240318,144500,3513946900,39000,39100,39100,39000,401
|
|
20240318,144400,3498292600,39100,39100,39250,39100,259
|
|
20240318,144300,3488151650,39050,39150,39150,39050,220
|
|
20240318,144200,3479547450,39150,39050,39150,39050,388
|
|
20240318,144100,3464379000,39050,39100,39100,39050,125
|
|
20240318,144000,3459496700,39050,39100,39100,39050,246
|
|
20240318,143900,3449884600,39150,39200,39200,39150,196
|
|
20240318,143800,3442206850,39200,39250,39300,39150,630
|
|
20240318,143700,3417518750,39250,39200,39250,39200,123
|
|
20240318,143600,3412697100,39300,39100,39300,39100,115
|
|
20240318,143500,3408195200,39100,39150,39150,39050,1244
|
|
20240318,143400,3359596100,39150,39150,39150,39100,337
|
|
20240318,143300,3346414500,39150,39150,39250,39150,151
|
|
20240318,143200,3340502400,39150,39200,39200,39150,243
|
|
20240318,143100,3330982850,39250,39300,39300,39200,124
|
|
20240318,143000,3326118450,39250,39350,39350,39250,146
|
|
20240318,142900,3320384050,39350,39350,39350,39350,157
|
|
20240318,142800,3314206100,39350,39300,39400,39300,215
|
|
20240318,142700,3305748300,39300,39250,39350,39250,156
|
|
20240318,142600,3299622700,39300,39350,39350,39200,242
|
|
20240318,142500,3290129950,39350,39350,39350,39350,97
|
|
20240318,142400,3286313000,39350,39250,39350,39250,169
|
|
20240318,142300,3279679650,39300,39300,39400,39300,107
|
|
20240318,142200,3275474450,39300,39350,39350,39250,305
|
|
20240318,142100,3263496500,39350,39400,39450,39300,202
|
|
20240318,142000,3255538700,39400,39500,39550,39400,239
|
|
20240318,141900,3246106400,39550,39600,39600,39550,546
|
|
20240318,141800,3224511850,39600,39600,39600,39600,31
|
|
20240318,141700,3223284250,39600,39700,39700,39600,526
|
|
20240318,141600,3202431550,39700,39700,39700,39650,295
|
|
20240318,141500,3190727400,39700,39500,39700,39350,1187
|
|
20240318,141400,3143730950,39550,39600,39600,39550,71
|
|
20240318,141300,3140921050,39600,39550,39600,39550,282
|
|
20240318,141200,3129766950,39600,39550,39600,39450,626
|
|
20240318,141100,3105031750,39550,39600,39600,39550,328
|
|
20240318,141000,3092059250,39600,39650,39650,39500,500
|
|
20240318,140900,3072246750,39650,39600,39650,39600,268
|
|
20240318,140800,3061630400,39600,39800,39800,39500,2713
|
|
20240318,140700,2954068850,39800,39750,39800,39650,1390
|
|
20240318,140600,2898852600,39750,39850,39900,39750,454
|
|
20240318,140500,2880776200,39800,39700,39850,39700,1560
|
|
20240318,140400,2818758750,39700,39600,39700,39550,839
|
|
20240318,140300,2785523600,39600,39400,39700,39350,747
|
|
20240318,140200,2755964750,39400,39600,39650,39400,2015
|
|
20240318,140100,2676415800,39600,39600,39700,39600,540
|
|
20240318,140000,2655013650,39600,39450,39600,39450,2053
|
|
20240318,135900,2573844150,39450,39200,39500,39200,2922
|
|
20240318,135800,2458758150,39200,39250,39250,39150,350
|
|
20240318,135700,2445036600,39300,39250,39350,39250,327
|
|
20240318,135600,2432189000,39250,39150,39250,39150,65
|
|
20240318,135500,2429642750,39300,39300,39300,39300,89
|
|
20240318,135400,2426145050,39350,39200,39350,39150,962
|
|
20240318,135300,2388415050,39200,39250,39300,39150,703
|
|
20240318,135200,2360835000,39300,39150,39350,39150,2685
|
|
20240318,135100,2255533850,39150,39050,39150,39050,423
|
|
20240318,135000,2238985650,39050,39100,39100,39050,134
|
|
20240318,134900,2233750650,39150,39000,39150,38950,447
|
|
20240318,134800,2216290500,38900,38850,38900,38850,132
|
|
20240318,134700,2211158500,38850,38900,38900,38850,26
|
|
20240318,134600,2210147600,38900,38950,38950,38900,13
|
|
20240318,134500,2209641850,39000,38900,39000,38900,194
|
|
20240318,134400,2202095150,38900,38900,38900,38900,250
|
|
20240318,134300,2192370150,38900,38900,38900,38900,130
|
|
20240318,134200,2187313150,38900,39000,39000,38900,303
|
|
20240318,134100,2175523950,39000,38900,39000,38900,132
|
|
20240318,134000,2170385750,38900,39000,39000,38900,820
|
|
20240318,133900,2138427000,39100,39050,39100,39050,22
|
|
20240318,133800,2137567400,39100,39100,39150,39100,2264
|
|
20240318,133700,2049041000,39100,39000,39100,39000,154
|
|
20240318,133600,2043029850,39000,39000,39000,39000,225
|
|
20240318,133500,2034254850,38900,38750,38900,38750,174
|
|
20240318,133400,2027489350,38750,38950,38950,38750,1561
|
|
20240318,133300,1966900150,39000,39100,39150,38900,726
|
|
20240318,133200,1938580050,39100,39100,39150,39050,351
|
|
20240318,133100,1924858400,39150,39200,39250,39100,1684
|
|
20240318,133000,1858829900,39200,39050,39250,39050,1316
|
|
20240318,132900,1807321800,39050,39050,39050,38950,134
|
|
20240318,132800,1802091650,39050,38800,39100,38800,3309
|
|
20240318,132700,1673159800,38750,38700,38800,38700,622
|
|
20240318,132600,1649049300,38700,38700,38700,38700,42
|
|
20240318,132500,1647423900,38650,38650,38650,38600,277
|
|
20240318,132400,1636728450,38700,38700,38700,38700,322
|
|
20240318,132300,1624267050,38700,38700,38750,38700,963
|
|
20240318,132200,1586965900,38700,38700,38700,38700,733
|
|
20240318,132100,1558598800,38700,38600,38700,38600,625
|
|
20240318,132000,1534433050,38600,38600,38600,38550,270
|
|
20240318,131900,1524013100,38650,38350,38650,38350,1153
|
|
20240318,131800,1479625900,38350,38350,38350,38350,153
|
|
20240318,131700,1473758350,38400,38450,38450,38400,168
|
|
20240318,131600,1467307100,38450,38400,38450,38400,33
|
|
20240318,131500,1466039850,38400,38500,38500,38400,450
|
|
20240318,131400,1448741900,38500,38400,38500,38400,586
|
|
20240318,131300,1426219650,38450,38450,38450,38400,65
|
|
20240318,131200,1423720450,38400,38300,38400,38300,375
|
|
20240318,131100,1409341050,38350,38350,38350,38350,1
|
|
20240318,131000,1409302700,38300,38250,38450,38250,2424
|
|
20240318,130900,1316389500,38250,38200,38250,38200,45
|
|
20240318,130800,1314670300,38200,38200,38200,38200,66
|
|
20240318,130700,1312149100,38200,38150,38200,38150,12
|
|
20240318,130600,1311691250,38100,38100,38100,38100,295
|
|
20240318,130500,1300451750,38100,38150,38150,38100,149
|
|
20240318,130400,1294772500,38200,38200,38200,38200,177
|
|
20240318,130300,1288011100,38150,38150,38150,38150,1
|
|
20240318,130200,1287972950,38150,38150,38150,38100,18
|
|
20240318,130100,1287286650,38150,38150,38150,38150,162
|
|
20240318,130000,1281106350,38150,38200,38200,38150,18
|
|
20240318,125900,1280419400,38200,38200,38200,38200,675
|
|
20240318,125800,1254634400,38250,38250,38250,38250,24
|
|
20240318,125700,1253716400,38200,38200,38200,38200,34
|
|
20240318,125600,1252417600,38250,38250,38250,38250,200
|
|
20240318,125500,1244767600,38250,38250,38250,38250,2
|
|
20240318,125400,1244691100,38250,38250,38250,38250,1
|
|
20240318,125300,1244652850,38250,38250,38250,38250,8
|
|
20240318,125200,1244346850,38250,38250,38250,38250,0
|
|
20240318,125100,1244346850,38250,38250,38250,38200,30
|
|
20240318,125000,1243200150,38250,38300,38300,38250,25
|
|
20240318,124900,1242243150,38250,38250,38250,38250,0
|
|
20240318,124800,1242243150,38250,38300,38300,38250,177
|
|
20240318,124700,1235464400,38350,38350,38350,38350,155
|
|
20240318,124600,1229520150,38350,38200,38350,38200,387
|
|
20240318,124500,1214695250,38250,38250,38250,38250,0
|
|
20240318,124400,1214695250,38250,38250,38250,38250,0
|
|
20240318,124300,1214695250,38250,38250,38250,38250,203
|
|
20240318,124200,1206930500,38200,38250,38250,38200,87
|
|
20240318,124100,1203605600,38250,38250,38250,38250,8
|
|
20240318,124000,1203299600,38300,38300,38300,38300,171
|
|
20240318,123900,1196750300,38300,38300,38300,38300,80
|
|
20240318,123800,1193686300,38300,38150,38350,38150,933
|
|
20240318,123700,1157989100,38100,38100,38100,38100,123
|
|
20240318,123600,1153302800,38200,38100,38200,38100,10
|
|
20240318,123500,1152920900,38100,38100,38100,38100,0
|
|
20240318,123400,1152920900,38100,38200,38200,38100,212
|
|
20240318,123300,1144843100,38150,38100,38150,38100,194
|
|
20240318,123200,1137443300,38100,38100,38100,38100,120
|
|
20240318,123100,1132871300,38100,38100,38100,38100,0
|
|
20240318,123000,1132871300,38100,38100,38100,38100,0
|
|
20240318,122900,1132871300,38100,38100,38100,38100,19
|
|
20240318,122800,1132147400,38100,38100,38100,38050,44
|
|
20240318,122700,1130472350,38100,38100,38100,38100,19
|
|
20240318,122600,1129748450,38050,38050,38050,38050,0
|
|
20240318,122500,1129748450,38050,38050,38050,38050,1
|
|
20240318,122400,1129710400,38000,38050,38050,38000,26
|
|
20240318,122300,1128721500,38050,38000,38050,38000,32
|
|
20240318,122200,1127504150,38000,38050,38050,38000,2
|
|
20240318,122100,1127428100,38050,38050,38050,38050,10
|
|
20240318,122000,1127047600,38050,38050,38050,38050,8
|
|
20240318,121900,1126743200,38050,38050,38050,38050,10
|
|
20240318,121800,1126362700,38000,38000,38000,38000,0
|
|
20240318,121700,1126362700,38000,38000,38000,38000,111
|
|
20240318,121600,1122144700,38050,38050,38050,38050,10
|
|
20240318,121500,1121764200,38050,38050,38050,38050,0
|
|
20240318,121400,1121764200,38050,38100,38100,38050,27
|
|
20240318,121300,1120736550,38100,38100,38100,38100,97
|
|
20240318,121200,1117040850,38100,38100,38100,38100,109
|
|
20240318,121100,1112887950,38100,38100,38100,38100,92
|
|
20240318,121000,1109382750,38100,38100,38100,38100,0
|
|
20240318,120900,1109382750,38100,38100,38100,38100,0
|
|
20240318,120800,1109382750,38100,38100,38100,38100,33
|
|
20240318,120700,1108125450,38100,38100,38100,38100,0
|
|
20240318,120600,1108125450,38100,38100,38100,38100,0
|
|
20240318,120500,1108125450,38100,38050,38100,38050,397
|
|
20240318,120400,1093000300,38000,38000,38000,38000,13
|
|
20240318,120300,1092506300,38000,38000,38000,38000,1
|
|
20240318,120200,1092468300,38000,38000,38000,38000,0
|
|
20240318,120100,1092468300,38000,38000,38000,38000,3
|
|
20240318,120000,1092354300,38000,38050,38050,38000,200
|
|
20240318,115900,1084747700,38050,38050,38050,38050,54
|
|
20240318,115800,1082693000,38050,38050,38050,38050,0
|
|
20240318,115700,1082693000,38050,38050,38050,38050,0
|
|
20240318,115600,1082693000,38050,38050,38050,38050,0
|
|
20240318,115500,1082693000,38050,38050,38050,38050,4
|
|
20240318,115400,1082540800,38050,38100,38100,38050,6
|
|
20240318,115300,1082312450,38050,38100,38100,38050,25
|
|
20240318,115200,1081360100,38100,38050,38100,38000,27
|
|
20240318,115100,1080331800,38100,38100,38100,38100,1
|
|
20240318,115000,1080293700,38100,38100,38100,38100,171
|
|
20240318,114900,1073778600,38100,38100,38100,38100,3
|
|
20240318,114800,1073664300,38150,38150,38150,38150,0
|
|
20240318,114700,1073664300,38150,38150,38150,38150,0
|
|
20240318,114600,1073664300,38150,38150,38150,38150,0
|
|
20240318,114500,1073664300,38150,38200,38200,38150,352
|
|
20240318,114400,1060220500,38200,38200,38200,38200,5
|
|
20240318,114300,1060029500,38200,38150,38200,38150,77
|
|
20240318,114200,1057091900,38150,38150,38150,38150,0
|
|
20240318,114100,1057091900,38150,38100,38150,38100,1368
|
|
20240318,114000,1004915050,38100,38100,38100,38100,5
|
|
20240318,113900,1004724550,38050,38050,38050,38050,0
|
|
20240318,113800,1004724550,38050,38050,38050,38050,0
|
|
20240318,113700,1004724550,38050,38050,38050,38050,2
|
|
20240318,113600,1004648450,38050,38050,38050,38050,39
|
|
20240318,113500,1003164500,38000,38000,38000,38000,0
|
|
20240318,113400,1003164500,38000,38000,38000,38000,1
|
|
20240318,113300,1003126500,38000,38000,38000,38000,99
|
|
20240318,113200,999364500,38000,38000,38000,38000,36
|
|
20240318,113100,997996500,37900,37900,37900,37900,10
|
|
20240318,113000,997617500,37900,37900,37900,37900,0
|
|
20240318,112900,997617500,37900,37900,37900,37900,0
|
|
20240318,112800,997617500,37900,37900,37900,37900,168
|
|
20240318,112700,991250300,37900,37950,37950,37900,398
|
|
20240318,112600,976158050,38000,38050,38050,38000,155
|
|
20240318,112500,970267800,38050,38050,38050,38050,168
|
|
20240318,112400,963875400,38100,38050,38100,38050,123
|
|
20240318,112300,959190050,38050,38050,38050,38050,0
|
|
20240318,112200,959190050,38050,38050,38050,38050,25
|
|
20240318,112100,958238800,38100,38100,38100,38050,30
|
|
20240318,112000,957097200,38050,38050,38050,38050,0
|
|
20240318,111900,957097200,38050,38050,38050,38050,0
|
|
20240318,111800,957097200,38050,38050,38050,38050,84
|
|
20240318,111700,953901000,38100,38100,38100,38100,0
|
|
20240318,111600,953901000,38100,38100,38150,38100,339
|
|
20240318,111500,940980600,38150,38150,38150,38150,0
|
|
20240318,111400,940980600,38150,38150,38150,38150,2
|
|
20240318,111300,940904300,38100,38100,38100,38100,105
|
|
20240318,111200,936903800,38100,38100,38100,38100,20
|
|
20240318,111100,936141800,38200,38200,38200,38200,5
|
|
20240318,111000,935950800,38200,38200,38200,38200,0
|
|
20240318,110900,935950800,38200,38200,38200,38200,1
|
|
20240318,110800,935912600,38200,38200,38200,38200,2
|
|
20240318,110700,935836200,38150,38150,38150,38150,1
|
|
20240318,110600,935798050,38100,38200,38200,38100,71
|
|
20240318,110500,933088250,38150,38200,38200,38150,52
|
|
20240318,110400,931101950,38150,38200,38200,38150,123
|
|
20240318,110300,926404150,38250,38200,38250,38200,62
|
|
20240318,110200,924033150,38200,38200,38200,38200,252
|
|
20240318,110100,914406750,38150,38150,38150,38150,20
|
|
20240318,110000,913643750,38200,38200,38200,38200,124
|
|
20240318,105900,908906950,38200,38200,38250,38200,143
|
|
20240318,105800,903441450,38250,38100,38250,38100,894
|
|
20240318,105700,869322300,38050,38100,38100,38050,82
|
|
20240318,105600,866202100,38100,38100,38100,38100,80
|
|
20240318,105500,863154100,38100,38100,38100,38100,27
|
|
20240318,105400,862125400,38050,38050,38050,38050,6
|
|
20240318,105300,861897100,38100,38050,38100,38050,150
|
|
20240318,105200,856189550,38100,38150,38200,38100,243
|
|
20240318,105100,846920400,38100,38000,38100,38000,39
|
|
20240318,105000,845436250,38050,38000,38050,38000,135
|
|
20240318,104900,840299650,38050,38100,38100,38000,313
|
|
20240318,104800,828392350,38150,38150,38150,38150,331
|
|
20240318,104700,815764700,38150,38150,38150,38150,33
|
|
20240318,104600,814505750,38150,38150,38150,38150,34
|
|
20240318,104500,813208650,38150,38150,38150,38150,19
|
|
20240318,104400,812483800,38150,38150,38150,38150,40
|
|
20240318,104300,810957800,38150,38150,38150,38150,31
|
|
20240318,104200,809775150,38200,38150,38200,38150,123
|
|
20240318,104100,805082050,38150,38150,38150,38150,13
|
|
20240318,104000,804586100,38100,38100,38100,38100,0
|
|
20240318,103900,804586100,38100,38100,38100,38100,80
|
|
20240318,103800,801538100,38100,38100,38150,38100,302
|
|
20240318,103700,790029800,38050,38050,38050,38050,0
|
|
20240318,103600,790029800,38050,38050,38050,38050,50
|
|
20240318,103500,788127300,38100,38100,38100,38100,43
|
|
20240318,103400,786489000,38100,38100,38100,38100,1
|
|
20240318,103300,786450900,38050,38050,38050,38050,5
|
|
20240318,103200,786260650,38100,38100,38100,38100,16
|
|
20240318,103100,785651050,38100,38100,38100,38100,2
|
|
20240318,103000,785574850,38050,38050,38050,38050,12
|
|
20240318,102900,785118250,38050,38050,38050,38050,2
|
|
20240318,102800,785042150,38050,38100,38100,38050,81
|
|
20240318,102700,781960050,38100,38100,38100,38100,3
|
|
20240318,102600,781845750,38100,38050,38100,38050,102
|
|
20240318,102500,777959750,38000,38050,38050,37950,946
|
|
20240318,102400,742018600,38100,38150,38150,38100,356
|
|
20240318,102300,728449450,38200,38050,38200,38050,65
|
|
20240318,102200,725968700,38000,38200,38200,38000,53
|
|
20240318,102100,723950100,38200,38100,38200,38100,161
|
|
20240318,102000,717807250,38100,38000,38100,38000,147
|
|
20240318,101900,712208900,38000,38050,38050,38000,32
|
|
20240318,101800,710992600,38050,38050,38050,38050,8
|
|
20240318,101700,710688200,38050,38050,38050,38050,15
|
|
20240318,101600,710117450,38100,38050,38100,38050,24
|
|
20240318,101500,709203750,38050,38050,38050,38050,44
|
|
20240318,101400,707529550,38050,38050,38050,38050,2
|
|
20240318,101300,707453450,38050,38050,38050,38050,59
|
|
20240318,101200,705208500,38000,38050,38050,38000,112
|
|
20240318,101100,700952450,38050,38000,38050,38000,256
|
|
20240318,101000,691222650,38000,38100,38100,38000,303
|
|
20240318,100900,679706450,38050,38100,38150,38050,472
|
|
20240318,100800,661728800,38150,38100,38150,38100,687
|
|
20240318,100700,635539100,38100,38050,38100,38050,167
|
|
20240318,100600,629183200,38000,38000,38050,38000,235
|
|
20240318,100500,620252950,38000,38000,38050,38000,180
|
|
20240318,100400,613407950,38000,38050,38050,38000,324
|
|
20240318,100300,601095250,38050,38050,38050,38050,4
|
|
20240318,100200,600943050,38050,38000,38050,38000,102
|
|
20240318,100100,597062000,38000,38000,38000,38000,146
|
|
20240318,100000,591514000,38000,38050,38050,37900,13
|
|
20240318,095900,591020050,38050,37950,38050,37950,219
|
|
20240318,095800,582700850,37950,37900,38000,37900,18
|
|
20240318,095700,582017600,38050,37950,38050,37850,382
|
|
20240318,095600,567508450,37950,37850,37950,37850,107
|
|
20240318,095500,563450250,37800,37800,37800,37800,11
|
|
20240318,095400,563034450,37800,37650,37800,37650,188
|
|
20240318,095300,555953500,37650,37700,37700,37650,120
|
|
20240318,095200,551432250,37700,37750,37750,37700,33
|
|
20240318,095100,550188100,37700,37700,37700,37700,0
|
|
20240318,095000,550188100,37700,37800,37800,37700,579
|
|
20240318,094900,528334000,37700,37750,37750,37700,110
|
|
20240318,094800,524184350,37800,37800,37800,37800,52
|
|
20240318,094700,522218750,37800,37800,37800,37800,89
|
|
20240318,094600,518854550,37800,37800,37800,37800,101
|
|
20240318,094500,515036750,37800,37800,37800,37800,15
|
|
20240318,094400,514469750,37800,37800,37800,37800,2
|
|
20240318,094300,514394150,37800,37850,37850,37800,251
|
|
20240318,094200,504904800,37950,37950,37950,37950,31
|
|
20240318,094100,503728350,37950,37900,37950,37900,22
|
|
20240318,094000,502894150,37950,37950,37950,37950,0
|
|
20240318,093900,502894150,37950,37900,37950,37900,31
|
|
20240318,093800,501719200,37950,37750,37950,37750,16
|
|
20240318,093700,501115000,37850,37750,37850,37750,401
|
|
20240318,093600,485977100,37750,37750,37750,37750,0
|
|
20240318,093500,485977100,37750,37650,37750,37650,290
|
|
20240318,093400,475034600,37600,37600,37600,37600,16
|
|
20240318,093300,474433000,37600,37650,37650,37600,64
|
|
20240318,093200,472025200,37650,37600,37650,37600,74
|
|
20240318,093100,469242750,37650,37600,37650,37600,44
|
|
20240318,093000,467587450,37650,37500,37650,37500,146
|
|
20240318,092900,462106450,37500,37600,37600,37500,314
|
|
20240318,092800,450315250,37600,37650,37650,37600,196
|
|
20240318,092700,442943100,37600,37700,37700,37600,33
|
|
20240318,092600,441702000,37700,37700,37700,37700,0
|
|
20240318,092500,441702000,37700,37650,37700,37600,248
|
|
20240318,092400,432371250,37650,37650,37650,37650,5
|
|
20240318,092300,432183000,37700,37650,37700,37650,121
|
|
20240318,092200,427624800,37650,37750,37750,37650,145
|
|
20240318,092100,422159500,37750,37650,37750,37650,139
|
|
20240318,092000,416925750,37650,37650,37650,37650,105
|
|
20240318,091900,412972500,37600,37700,37700,37600,557
|
|
20240318,091800,392019300,37650,37700,37700,37650,126
|
|
20240318,091700,387270100,37750,37750,37750,37700,171
|
|
20240318,091600,380821850,37750,37750,37750,37700,414
|
|
20240318,091500,365205500,37750,37950,37950,37750,1318
|
|
20240318,091400,315400100,37950,37950,37950,37950,159
|
|
20240318,091300,309366050,37950,37850,37950,37850,52
|
|
20240318,091200,307397650,37900,37900,37900,37850,124
|
|
20240318,091100,302701000,37900,37950,37950,37900,272
|
|
20240318,091000,292381750,38000,38000,38000,38000,317
|
|
20240318,090900,280335750,38050,37900,38100,37900,1448
|
|
20240318,090800,225240600,37900,37950,37950,37900,1521
|
|
20240318,090700,167580050,37950,37950,37950,37950,61
|
|
20240318,090600,165265100,38000,38000,38000,37950,82
|
|
20240318,090500,162151350,38000,37850,38000,37850,166
|
|
20240318,090400,155862350,37850,37850,37950,37850,547
|
|
20240318,090300,135153350,37850,37950,38000,37850,1030
|
|
20240318,090200,96069950,38000,37800,38000,37800,461
|
|
20240318,090100,78589850,37800,37800,37800,37750,645
|
|
20240318,090000,54208900,37700,37600,38350,37600,1166
|