643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,193900,16265031550,36400,36400,36400,36400,0
|
|
20240318,193800,16265031550,36400,36400,36400,36400,0
|
|
20240318,193700,16265031550,36400,36400,36400,36400,0
|
|
20240318,193600,16265031550,36400,36400,36400,36400,0
|
|
20240318,193500,16265031550,36400,36400,36400,36400,0
|
|
20240318,193400,16265031550,36400,36400,36400,36400,0
|
|
20240318,193300,16265031550,36400,36400,36400,36400,0
|
|
20240318,193200,16265031550,36400,36400,36400,36400,0
|
|
20240318,193100,16265031550,36400,36400,36400,36400,0
|
|
20240318,193000,16265031550,36400,36400,36400,36400,0
|
|
20240318,192900,16265031550,36400,36400,36400,36400,0
|
|
20240318,192800,16265031550,36400,36400,36400,36400,0
|
|
20240318,192700,16265031550,36400,36400,36400,36400,0
|
|
20240318,192600,16265031550,36400,36400,36400,36400,0
|
|
20240318,192500,16265031550,36400,36400,36400,36400,0
|
|
20240318,192400,16265031550,36400,36400,36400,36400,0
|
|
20240318,192300,16265031550,36400,36400,36400,36400,0
|
|
20240318,192200,16265031550,36400,36400,36400,36400,0
|
|
20240318,192100,16265031550,36400,36400,36400,36400,0
|
|
20240318,192000,16265031550,36400,36400,36400,36400,0
|
|
20240318,191900,16265031550,36400,36400,36400,36400,0
|
|
20240318,191800,16265031550,36400,36400,36400,36400,0
|
|
20240318,191700,16265031550,36400,36400,36400,36400,0
|
|
20240318,191600,16265031550,36400,36400,36400,36400,0
|
|
20240318,191500,16265031550,36400,36400,36400,36400,0
|
|
20240318,191400,16265031550,36400,36400,36400,36400,0
|
|
20240318,191300,16265031550,36400,36400,36400,36400,0
|
|
20240318,191200,16265031550,36400,36400,36400,36400,0
|
|
20240318,191100,16265031550,36400,36400,36400,36400,0
|
|
20240318,191000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,190900,16265031550,36400,36400,36400,36400,0
|
|
20240318,190800,16265031550,36400,36400,36400,36400,0
|
|
20240318,190700,16265031550,36400,36400,36400,36400,0
|
|
20240318,190600,16265031550,36400,36400,36400,36400,0
|
|
20240318,190500,16265031550,36400,36400,36400,36400,0
|
|
20240318,190400,16265031550,36400,36400,36400,36400,0
|
|
20240318,190300,16265031550,36400,36400,36400,36400,0
|
|
20240318,190200,16265031550,36400,36400,36400,36400,0
|
|
20240318,190100,16265031550,36400,36400,36400,36400,0
|
|
20240318,190000,16265031550,36400,36400,36400,36400,0
|
|
20240318,185900,16265031550,36400,36400,36400,36400,0
|
|
20240318,185800,16265031550,36400,36400,36400,36400,0
|
|
20240318,185700,16265031550,36400,36400,36400,36400,0
|
|
20240318,185600,16265031550,36400,36400,36400,36400,0
|
|
20240318,185500,16265031550,36400,36400,36400,36400,0
|
|
20240318,185400,16265031550,36400,36400,36400,36400,0
|
|
20240318,185300,16265031550,36400,36400,36400,36400,0
|
|
20240318,185200,16265031550,36400,36400,36400,36400,0
|
|
20240318,185100,16265031550,36400,36400,36400,36400,0
|
|
20240318,185000,16265031550,36400,36400,36400,36400,0
|
|
20240318,184900,16265031550,36400,36400,36400,36400,0
|
|
20240318,184800,16265031550,36400,36400,36400,36400,0
|
|
20240318,184700,16265031550,36400,36400,36400,36400,0
|
|
20240318,184600,16265031550,36400,36400,36400,36400,0
|
|
20240318,184500,16265031550,36400,36400,36400,36400,0
|
|
20240318,184400,16265031550,36400,36400,36400,36400,0
|
|
20240318,184300,16265031550,36400,36400,36400,36400,0
|
|
20240318,184200,16265031550,36400,36400,36400,36400,0
|
|
20240318,184100,16265031550,36400,36400,36400,36400,0
|
|
20240318,184000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,183900,16265031550,36400,36400,36400,36400,0
|
|
20240318,183800,16265031550,36400,36400,36400,36400,0
|
|
20240318,183700,16265031550,36400,36400,36400,36400,0
|
|
20240318,183600,16265031550,36400,36400,36400,36400,0
|
|
20240318,183500,16265031550,36400,36400,36400,36400,0
|
|
20240318,183400,16265031550,36400,36400,36400,36400,0
|
|
20240318,183300,16265031550,36400,36400,36400,36400,0
|
|
20240318,183200,16265031550,36400,36400,36400,36400,0
|
|
20240318,183100,16265031550,36400,36400,36400,36400,0
|
|
20240318,183000,16265031550,36400,36400,36400,36400,0
|
|
20240318,182900,16265031550,36400,36400,36400,36400,0
|
|
20240318,182800,16265031550,36400,36400,36400,36400,0
|
|
20240318,182700,16265031550,36400,36400,36400,36400,0
|
|
20240318,182600,16265031550,36400,36400,36400,36400,0
|
|
20240318,182500,16265031550,36400,36400,36400,36400,0
|
|
20240318,182400,16265031550,36400,36400,36400,36400,0
|
|
20240318,182300,16265031550,36400,36400,36400,36400,0
|
|
20240318,182200,16265031550,36400,36400,36400,36400,0
|
|
20240318,182100,16265031550,36400,36400,36400,36400,0
|
|
20240318,182000,16265031550,36400,36400,36400,36400,0
|
|
20240318,181900,16265031550,36400,36400,36400,36400,0
|
|
20240318,181800,16265031550,36400,36400,36400,36400,0
|
|
20240318,181700,16265031550,36400,36400,36400,36400,0
|
|
20240318,181600,16265031550,36400,36400,36400,36400,0
|
|
20240318,181500,16265031550,36400,36400,36400,36400,0
|
|
20240318,181400,16265031550,36400,36400,36400,36400,0
|
|
20240318,181300,16265031550,36400,36400,36400,36400,0
|
|
20240318,181200,16265031550,36400,36400,36400,36400,0
|
|
20240318,181100,16265031550,36400,36400,36400,36400,0
|
|
20240318,181000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,180900,16265031550,36400,36400,36400,36400,0
|
|
20240318,180800,16265031550,36400,36400,36400,36400,0
|
|
20240318,180700,16265031550,36400,36400,36400,36400,0
|
|
20240318,180600,16265031550,36400,36400,36400,36400,0
|
|
20240318,180500,16265031550,36400,36400,36400,36400,0
|
|
20240318,180400,16265031550,36400,36400,36400,36400,0
|
|
20240318,180300,16265031550,36400,36400,36400,36400,0
|
|
20240318,180200,16265031550,36400,36400,36400,36400,0
|
|
20240318,180100,16265031550,36400,36400,36400,36400,0
|
|
20240318,180000,16265031550,36400,36400,36400,36400,0
|
|
20240318,175900,16265031550,36400,36400,36400,36400,0
|
|
20240318,175800,16265031550,36400,36400,36400,36400,0
|
|
20240318,175700,16265031550,36400,36400,36400,36400,0
|
|
20240318,175600,16265031550,36400,36400,36400,36400,0
|
|
20240318,175500,16265031550,36400,36400,36400,36400,0
|
|
20240318,175400,16265031550,36400,36400,36400,36400,0
|
|
20240318,175300,16265031550,36400,36400,36400,36400,0
|
|
20240318,175200,16265031550,36400,36400,36400,36400,0
|
|
20240318,175100,16265031550,36400,36400,36400,36400,0
|
|
20240318,175000,16265031550,36400,36400,36400,36400,0
|
|
20240318,174900,16265031550,36400,36400,36400,36400,0
|
|
20240318,174800,16265031550,36400,36400,36400,36400,0
|
|
20240318,174700,16265031550,36400,36400,36400,36400,0
|
|
20240318,174600,16265031550,36400,36400,36400,36400,0
|
|
20240318,174500,16265031550,36400,36400,36400,36400,0
|
|
20240318,174400,16265031550,36400,36400,36400,36400,0
|
|
20240318,174300,16265031550,36400,36400,36400,36400,0
|
|
20240318,174200,16265031550,36400,36400,36400,36400,0
|
|
20240318,174100,16265031550,36400,36400,36400,36400,0
|
|
20240318,174000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,173900,16265031550,36400,36400,36400,36400,0
|
|
20240318,173800,16265031550,36400,36400,36400,36400,0
|
|
20240318,173700,16265031550,36400,36400,36400,36400,0
|
|
20240318,173600,16265031550,36400,36400,36400,36400,0
|
|
20240318,173500,16265031550,36400,36400,36400,36400,0
|
|
20240318,173400,16265031550,36400,36400,36400,36400,0
|
|
20240318,173300,16265031550,36400,36400,36400,36400,0
|
|
20240318,173200,16265031550,36400,36400,36400,36400,0
|
|
20240318,173100,16265031550,36400,36400,36400,36400,0
|
|
20240318,173000,16265031550,36400,36400,36400,36400,0
|
|
20240318,172900,16265031550,36400,36400,36400,36400,0
|
|
20240318,172800,16265031550,36400,36400,36400,36400,0
|
|
20240318,172700,16265031550,36400,36400,36400,36400,0
|
|
20240318,172600,16265031550,36400,36400,36400,36400,0
|
|
20240318,172500,16265031550,36400,36400,36400,36400,0
|
|
20240318,172400,16265031550,36400,36400,36400,36400,0
|
|
20240318,172300,16265031550,36400,36400,36400,36400,0
|
|
20240318,172200,16265031550,36400,36400,36400,36400,0
|
|
20240318,172100,16265031550,36400,36400,36400,36400,0
|
|
20240318,172000,16265031550,36400,36400,36400,36400,0
|
|
20240318,171900,16265031550,36400,36400,36400,36400,0
|
|
20240318,171800,16265031550,36400,36400,36400,36400,0
|
|
20240318,171700,16265031550,36400,36400,36400,36400,0
|
|
20240318,171600,16265031550,36400,36400,36400,36400,0
|
|
20240318,171500,16265031550,36400,36400,36400,36400,0
|
|
20240318,171400,16265031550,36400,36400,36400,36400,0
|
|
20240318,171300,16265031550,36400,36400,36400,36400,0
|
|
20240318,171200,16265031550,36400,36400,36400,36400,0
|
|
20240318,171100,16265031550,36400,36400,36400,36400,0
|
|
20240318,171000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,170900,16265031550,36400,36400,36400,36400,0
|
|
20240318,170800,16265031550,36400,36400,36400,36400,0
|
|
20240318,170700,16265031550,36400,36400,36400,36400,0
|
|
20240318,170600,16265031550,36400,36400,36400,36400,0
|
|
20240318,170500,16265031550,36400,36400,36400,36400,0
|
|
20240318,170400,16265031550,36400,36400,36400,36400,0
|
|
20240318,170300,16265031550,36400,36400,36400,36400,0
|
|
20240318,170200,16265031550,36400,36400,36400,36400,0
|
|
20240318,170100,16265031550,36400,36400,36400,36400,0
|
|
20240318,170000,16265031550,36400,36400,36400,36400,0
|
|
20240318,165900,16265031550,36400,36400,36400,36400,0
|
|
20240318,165800,16265031550,36400,36400,36400,36400,0
|
|
20240318,165700,16265031550,36400,36400,36400,36400,0
|
|
20240318,165600,16265031550,36400,36400,36400,36400,0
|
|
20240318,165500,16265031550,36400,36400,36400,36400,0
|
|
20240318,165400,16265031550,36400,36400,36400,36400,0
|
|
20240318,165300,16265031550,36400,36400,36400,36400,0
|
|
20240318,165200,16265031550,36400,36400,36400,36400,0
|
|
20240318,165100,16265031550,36400,36400,36400,36400,0
|
|
20240318,165000,16265031550,36400,36400,36400,36400,0
|
|
20240318,164900,16265031550,36400,36400,36400,36400,0
|
|
20240318,164800,16265031550,36400,36400,36400,36400,0
|
|
20240318,164700,16265031550,36400,36400,36400,36400,0
|
|
20240318,164600,16265031550,36400,36400,36400,36400,0
|
|
20240318,164500,16265031550,36400,36400,36400,36400,0
|
|
20240318,164400,16265031550,36400,36400,36400,36400,0
|
|
20240318,164300,16265031550,36400,36400,36400,36400,0
|
|
20240318,164200,16265031550,36400,36400,36400,36400,0
|
|
20240318,164100,16265031550,36400,36400,36400,36400,0
|
|
20240318,164000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,163900,16265031550,36400,36400,36400,36400,0
|
|
20240318,163800,16265031550,36400,36400,36400,36400,0
|
|
20240318,163700,16265031550,36400,36400,36400,36400,0
|
|
20240318,163600,16265031550,36400,36400,36400,36400,0
|
|
20240318,163500,16265031550,36400,36400,36400,36400,0
|
|
20240318,163400,16265031550,36400,36400,36400,36400,0
|
|
20240318,163300,16265031550,36400,36400,36400,36400,0
|
|
20240318,163200,16265031550,36400,36400,36400,36400,0
|
|
20240318,163100,16265031550,36400,36400,36400,36400,0
|
|
20240318,163000,16265031550,36400,36400,36400,36400,0
|
|
20240318,162900,16265031550,36400,36400,36400,36400,0
|
|
20240318,162800,16265031550,36400,36400,36400,36400,0
|
|
20240318,162700,16265031550,36400,36400,36400,36400,0
|
|
20240318,162600,16265031550,36400,36400,36400,36400,0
|
|
20240318,162500,16265031550,36400,36400,36400,36400,0
|
|
20240318,162400,16265031550,36400,36400,36400,36400,0
|
|
20240318,162300,16265031550,36400,36400,36400,36400,0
|
|
20240318,162200,16265031550,36400,36400,36400,36400,0
|
|
20240318,162100,16265031550,36400,36400,36400,36400,0
|
|
20240318,162000,16265031550,36400,36400,36400,36400,0
|
|
20240318,161900,16265031550,36400,36400,36400,36400,0
|
|
20240318,161800,16265031550,36400,36400,36400,36400,0
|
|
20240318,161700,16265031550,36400,36400,36400,36400,0
|
|
20240318,161600,16265031550,36400,36400,36400,36400,0
|
|
20240318,161500,16265031550,36400,36400,36400,36400,0
|
|
20240318,161400,16265031550,36400,36400,36400,36400,0
|
|
20240318,161300,16265031550,36400,36400,36400,36400,0
|
|
20240318,161200,16265031550,36400,36400,36400,36400,0
|
|
20240318,161100,16265031550,36400,36400,36400,36400,0
|
|
20240318,161000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,160900,16265031550,36400,36400,36400,36400,0
|
|
20240318,160800,16265031550,36400,36400,36400,36400,0
|
|
20240318,160700,16265031550,36400,36400,36400,36400,0
|
|
20240318,160600,16265031550,36400,36400,36400,36400,0
|
|
20240318,160500,16265031550,36400,36400,36400,36400,0
|
|
20240318,160400,16265031550,36400,36400,36400,36400,0
|
|
20240318,160300,16265031550,36400,36400,36400,36400,0
|
|
20240318,160200,16265031550,36400,36400,36400,36400,0
|
|
20240318,160100,16265031550,36400,36400,36400,36400,0
|
|
20240318,160000,16265031550,36400,36400,36400,36400,0
|
|
20240318,155900,16265031550,36400,36400,36400,36400,0
|
|
20240318,155800,16265031550,36400,36400,36400,36400,0
|
|
20240318,155700,16265031550,36400,36400,36400,36400,0
|
|
20240318,155600,16265031550,36400,36400,36400,36400,0
|
|
20240318,155500,16265031550,36400,36400,36400,36400,0
|
|
20240318,155400,16265031550,36400,36400,36400,36400,0
|
|
20240318,155300,16265031550,36400,36400,36400,36400,0
|
|
20240318,155200,16265031550,36400,36400,36400,36400,0
|
|
20240318,155100,16265031550,36400,36400,36400,36400,0
|
|
20240318,155000,16265031550,36400,36400,36400,36400,0
|
|
20240318,154900,16265031550,36400,36400,36400,36400,0
|
|
20240318,154800,16265031550,36400,36400,36400,36400,0
|
|
20240318,154700,16265031550,36400,36400,36400,36400,0
|
|
20240318,154600,16265031550,36400,36400,36400,36400,0
|
|
20240318,154500,16265031550,36400,36400,36400,36400,0
|
|
20240318,154400,16265031550,36400,36400,36400,36400,0
|
|
20240318,154300,16265031550,36400,36400,36400,36400,0
|
|
20240318,154200,16265031550,36400,36400,36400,36400,0
|
|
20240318,154100,16265031550,36400,36400,36400,36400,0
|
|
20240318,154000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,153900,16265031550,36400,36400,36400,36400,0
|
|
20240318,153800,16265031550,36400,36400,36400,36400,0
|
|
20240318,153700,16265031550,36400,36400,36400,36400,0
|
|
20240318,153600,16265031550,36400,36400,36400,36400,0
|
|
20240318,153500,16265031550,36400,36400,36400,36400,0
|
|
20240318,153400,16265031550,36400,36400,36400,36400,0
|
|
20240318,153300,16265031550,36400,36400,36400,36400,0
|
|
20240318,153200,16265031550,36400,36400,36400,36400,0
|
|
20240318,153100,16265031550,36400,36400,36400,36400,0
|
|
20240318,153000,16265031550,36400,36400,36400,36400,4601
|
|
20240318,152900,16097555150,36300,36300,36300,36300,0
|
|
20240318,152800,16097555150,36300,36300,36300,36300,0
|
|
20240318,152700,16097555150,36300,36300,36300,36300,0
|
|
20240318,152600,16097555150,36300,36300,36300,36300,0
|
|
20240318,152500,16097555150,36300,36300,36300,36300,0
|
|
20240318,152400,16097555150,36300,36300,36300,36300,0
|
|
20240318,152300,16097555150,36300,36300,36300,36300,0
|
|
20240318,152200,16097555150,36300,36300,36300,36300,0
|
|
20240318,152100,16097555150,36300,36300,36300,36300,0
|
|
20240318,152000,16097555150,36300,36300,36300,36300,0
|
|
20240318,151900,16097555150,36300,36300,36300,36250,433
|
|
20240318,151800,16081841250,36300,36250,36300,36250,469
|
|
20240318,151700,16064824550,36250,36300,36300,36250,69
|
|
20240318,151600,16062322750,36250,36250,36300,36250,57
|
|
20240318,151500,16060254950,36300,36250,36300,36250,352
|
|
20240318,151400,16047488900,36250,36300,36300,36250,503
|
|
20240318,151300,16029230200,36300,36250,36300,36250,647
|
|
20240318,151200,16005772350,36300,36300,36300,36250,238
|
|
20240318,151100,15997134200,36300,36250,36300,36250,113
|
|
20240318,151000,15993033550,36300,36250,36300,36150,798
|
|
20240318,150900,15964115600,36250,36300,36300,36200,942
|
|
20240318,150800,15929958950,36350,36250,36350,36250,583
|
|
20240318,150700,15908796250,36300,36300,36300,36250,481
|
|
20240318,150600,15891340200,36300,36300,36300,36250,387
|
|
20240318,150500,15877304150,36300,36250,36300,36250,318
|
|
20240318,150400,15865762300,36250,36250,36250,36200,232
|
|
20240318,150300,15857352450,36250,36200,36250,36150,1073
|
|
20240318,150200,15818476950,36200,36200,36200,36150,182
|
|
20240318,150100,15811889750,36200,36200,36200,36150,294
|
|
20240318,150000,15801248050,36200,36250,36300,36150,362
|
|
20240318,145900,15788138300,36250,36250,36250,36200,250
|
|
20240318,145800,15779077400,36250,36200,36250,36200,170
|
|
20240318,145700,15772917150,36200,36300,36300,36200,403
|
|
20240318,145600,15758316800,36150,36300,36300,36150,290
|
|
20240318,145500,15747802850,36300,36200,36350,36200,947
|
|
20240318,145400,15713428800,36200,36350,36350,36200,172
|
|
20240318,145300,15707182900,36350,36350,36350,36100,180
|
|
20240318,145200,15700646550,36300,36400,36400,36300,1967
|
|
20240318,145100,15629220900,36400,36350,36400,36350,1219
|
|
20240318,145000,15584899300,36300,36250,36350,36100,3266
|
|
20240318,144900,15466470800,36250,36150,36250,36150,243
|
|
20240318,144800,15457670850,36200,36150,36200,36100,180
|
|
20240318,144700,15451158750,36100,36150,36250,36100,459
|
|
20240318,144600,15434563200,36150,36100,36200,36100,240
|
|
20240318,144500,15425886550,36150,36150,36200,36100,222
|
|
20240318,144400,15417859050,36150,36100,36200,36050,244
|
|
20240318,144300,15409038950,36100,36100,36100,36050,79
|
|
20240318,144200,15406188050,36100,36100,36100,36050,119
|
|
20240318,144100,15401895750,36100,36050,36100,36050,173
|
|
20240318,144000,15395651950,36100,36100,36100,36050,174
|
|
20240318,143900,15389371550,36100,36000,36100,36000,149
|
|
20240318,143800,15384001150,36050,36000,36050,36000,214
|
|
20240318,143700,15376288800,36050,36000,36100,36000,268
|
|
20240318,143600,15366639700,35950,35950,36000,35950,100
|
|
20240318,143500,15363042000,35950,36000,36000,35950,214
|
|
20240318,143400,15355345150,35950,36000,36000,35950,300
|
|
20240318,143300,15344557400,36000,35950,36000,35950,219
|
|
20240318,143200,15336681950,35950,35950,36000,35950,181
|
|
20240318,143100,15330172950,35950,36000,36000,35950,106
|
|
20240318,143000,15326360000,36000,35950,36000,35950,229
|
|
20240318,142900,15318118500,35950,36100,36100,35950,84
|
|
20240318,142800,15315092200,35950,36000,36100,35950,663
|
|
20240318,142700,15291220900,36000,36000,36000,35950,1147
|
|
20240318,142600,15249983200,36000,36050,36100,36000,1282
|
|
20240318,142500,15203816300,36050,36100,36100,36050,82
|
|
20240318,142400,15200857100,36000,36000,36100,36000,164
|
|
20240318,142300,15194944450,36000,36000,36100,36000,932
|
|
20240318,142200,15161378250,36000,36000,36100,36000,101
|
|
20240318,142100,15157737950,36000,36000,36100,36000,186
|
|
20240318,142000,15151036100,36000,36050,36100,36000,931
|
|
20240318,141900,15117492350,36100,36050,36100,36050,341
|
|
20240318,141800,15105194650,36050,36050,36100,36000,555
|
|
20240318,141700,15085188250,36100,36200,36200,36050,1602
|
|
20240318,141600,15027355050,36250,36150,36250,36150,50
|
|
20240318,141500,15025546000,36300,36300,36300,36300,60
|
|
20240318,141400,15023368000,36150,36150,36300,36150,98
|
|
20240318,141300,15019817350,36150,36250,36300,36150,187
|
|
20240318,141200,15013040700,36150,36200,36300,36150,167
|
|
20240318,141100,15006989300,36200,36150,36200,36150,184
|
|
20240318,141000,15000329950,36150,36200,36250,36150,125
|
|
20240318,140900,14995805900,36200,36200,36200,36100,195
|
|
20240318,140800,14988749000,36200,36100,36200,36100,310
|
|
20240318,140700,14977537200,36150,36100,36150,36100,720
|
|
20240318,140600,14951510850,36100,36100,36150,36100,221
|
|
20240318,140500,14943523750,36100,36150,36150,36100,267
|
|
20240318,140400,14933879650,36100,36100,36150,36100,150
|
|
20240318,140300,14928462050,36050,36100,36150,36050,1017
|
|
20240318,140200,14891744100,36100,36100,36150,36100,226
|
|
20240318,140100,14883580800,36150,36150,36200,36100,710
|
|
20240318,140000,14857940100,36100,36200,36300,36100,6380
|
|
20240318,135900,14627258650,36300,36200,36300,36200,161
|
|
20240318,135800,14621419350,36200,36250,36250,36200,599
|
|
20240318,135700,14599723700,36250,36250,36250,36200,221
|
|
20240318,135600,14591712500,36300,36250,36300,36250,409
|
|
20240318,135500,14576877650,36300,36300,36300,36300,118
|
|
20240318,135400,14572594250,36250,36200,36250,36150,419
|
|
20240318,135300,14557426700,36200,36250,36250,36150,282
|
|
20240318,135200,14547215050,36200,36300,36300,36200,1110
|
|
20240318,135100,14507011450,36300,36300,36300,36250,141
|
|
20240318,135000,14501894200,36300,36300,36300,36250,197
|
|
20240318,134900,14494745000,36300,36250,36300,36250,152
|
|
20240318,134800,14489229500,36250,36300,36300,36200,162
|
|
20240318,134700,14483355450,36300,36250,36300,36200,124
|
|
20240318,134600,14478856150,36250,36250,36300,36250,153
|
|
20240318,134500,14473305200,36250,36250,36250,36200,502
|
|
20240318,134400,14455107750,36200,36250,36250,36200,418
|
|
20240318,134300,14439964050,36250,36300,36300,36200,865
|
|
20240318,134200,14408602300,36250,36300,36300,36250,472
|
|
20240318,134100,14391473900,36300,36250,36300,36250,147
|
|
20240318,134000,14386140650,36250,36250,36250,36200,169
|
|
20240318,133900,14380015450,36150,36150,36250,36150,150
|
|
20240318,133800,14374581300,36250,36150,36250,36150,175
|
|
20240318,133700,14368246800,36200,36250,36250,36200,160
|
|
20240318,133600,14362449800,36300,36250,36300,36150,257
|
|
20240318,133500,14353141600,36250,36200,36300,36200,130
|
|
20240318,133400,14348427050,36250,36250,36300,36200,309
|
|
20240318,133300,14337227900,36300,36200,36300,36200,190
|
|
20240318,133200,14330340900,36200,36200,36250,36150,581
|
|
20240318,133100,14309312050,36250,36250,36300,36250,101
|
|
20240318,133000,14305647800,36250,36250,36300,36200,450
|
|
20240318,132900,14289335950,36250,36350,36400,36250,190
|
|
20240318,132800,14282430450,36350,36350,36400,36350,139
|
|
20240318,132700,14277374950,36400,36350,36400,36350,222
|
|
20240318,132600,14269298350,36400,36350,36400,36350,261
|
|
20240318,132500,14259808400,36350,36400,36400,36350,464
|
|
20240318,132400,14242931300,36350,36350,36400,36350,120
|
|
20240318,132300,14238565750,36350,36350,36400,36350,89
|
|
20240318,132200,14235327100,36350,36350,36350,36350,278
|
|
20240318,132100,14225221800,36350,36350,36400,36350,142
|
|
20240318,132000,14220056400,36400,36350,36400,36300,64
|
|
20240318,131900,14217729900,36400,36400,36400,36350,137
|
|
20240318,131800,14212743400,36350,36300,36350,36300,86
|
|
20240318,131700,14209618000,36300,36400,36400,36300,322
|
|
20240318,131600,14197911950,36350,36350,36350,36350,630
|
|
20240318,131500,14175011450,36300,36350,36400,36300,893
|
|
20240318,131400,14142550050,36350,36350,36350,36300,272
|
|
20240318,131300,14132666650,36350,36350,36350,36300,164
|
|
20240318,131200,14126705300,36350,36300,36350,36300,375
|
|
20240318,131100,14113089800,36300,36250,36300,36250,92
|
|
20240318,131000,14109750300,36300,36300,36300,36250,129
|
|
20240318,130900,14105069650,36300,36300,36300,36300,280
|
|
20240318,130800,14094905650,36300,36250,36300,36250,101
|
|
20240318,130700,14091239450,36250,36300,36300,36200,269
|
|
20240318,130600,14081498450,36300,36300,36300,36200,432
|
|
20240318,130500,14065833800,36300,36300,36300,36300,105
|
|
20240318,130400,14062022300,36300,36250,36300,36250,201
|
|
20240318,130300,14054732850,36200,36250,36250,36200,162
|
|
20240318,130200,14048862000,36250,36250,36250,36250,159
|
|
20240318,130100,14043098250,36300,36200,36300,36200,330
|
|
20240318,130000,14031133400,36250,36200,36300,36200,108
|
|
20240318,125900,14027215700,36250,36250,36300,36200,132
|
|
20240318,125800,14022428100,36200,36200,36250,36200,129
|
|
20240318,125700,14017752700,36200,36200,36200,36150,124
|
|
20240318,125600,14013263950,36150,36250,36250,36150,256
|
|
20240318,125500,14003993300,36300,36300,36300,36250,99
|
|
20240318,125400,14000401400,36300,36200,36300,36200,256
|
|
20240318,125300,13991119250,36300,36300,36300,36200,1474
|
|
20240318,125200,13937685250,36300,36300,36350,36300,96
|
|
20240318,125100,13934199700,36250,36250,36250,36200,182
|
|
20240318,125000,13927602250,36200,36250,36300,36200,159
|
|
20240318,124900,13921839350,36250,36250,36350,36250,285
|
|
20240318,124800,13911492300,36300,36200,36300,36200,160
|
|
20240318,124700,13905689300,36200,36200,36200,36150,44
|
|
20240318,124600,13904096550,36200,36250,36250,36150,260
|
|
20240318,124500,13894683350,36200,36200,36250,36150,247
|
|
20240318,124400,13885742050,36200,36250,36250,36200,70
|
|
20240318,124300,13883204600,36250,36250,36250,36200,207
|
|
20240318,124200,13875705100,36250,36300,36400,36250,106
|
|
20240318,124100,13871848150,36400,36350,36400,36350,134
|
|
20240318,124000,13866974750,36350,36300,36350,36300,141
|
|
20240318,123900,13861850900,36400,36350,36400,36200,975
|
|
20240318,123800,13826516800,36400,36350,36400,36300,196
|
|
20240318,123700,13819394350,36300,36350,36350,36300,424
|
|
20240318,123600,13803983450,36350,36350,36350,36300,111
|
|
20240318,123500,13799949600,36350,36300,36350,36300,154
|
|
20240318,123400,13794353550,36300,36300,36350,36250,304
|
|
20240318,123300,13783316200,36300,36350,36350,36300,163
|
|
20240318,123200,13777396850,36400,36350,36400,36300,191
|
|
20240318,123100,13770459450,36350,36450,36450,36350,212
|
|
20240318,123000,13762743400,36400,36450,36450,36350,139
|
|
20240318,122900,13757680950,36450,36450,36500,36450,215
|
|
20240318,122800,13749834750,36500,36500,36500,36450,204
|
|
20240318,122700,13742388850,36450,36450,36500,36450,78
|
|
20240318,122600,13739544500,36450,36400,36450,36350,85
|
|
20240318,122500,13736450900,36400,36350,36400,36350,80
|
|
20240318,122400,13733540950,36350,36400,36450,36350,910
|
|
20240318,122300,13700412800,36400,36450,36450,36350,160
|
|
20240318,122200,13694587250,36450,36400,36450,36300,271
|
|
20240318,122100,13684718900,36400,36300,36400,36300,670
|
|
20240318,122000,13660342150,36350,36250,36400,36250,367
|
|
20240318,121900,13647015900,36300,36300,36400,36300,85
|
|
20240318,121800,13643924400,36400,36200,36400,36200,491
|
|
20240318,121700,13626114450,36200,36200,36250,36200,175
|
|
20240318,121600,13619773500,36200,36250,36250,36200,113
|
|
20240318,121500,13615679300,36250,36250,36350,36200,297
|
|
20240318,121400,13604908350,36250,36300,36350,36250,114
|
|
20240318,121300,13600767900,36300,36250,36300,36250,22
|
|
20240318,121200,13599970050,36350,36250,36350,36250,267
|
|
20240318,121100,13590281300,36250,36300,36400,36250,236
|
|
20240318,121000,13581716750,36300,36300,36400,36300,242
|
|
20240318,120900,13572923750,36300,36300,36400,36300,217
|
|
20240318,120800,13565038150,36400,36350,36400,36300,472
|
|
20240318,120700,13547873550,36350,36300,36350,36300,120
|
|
20240318,120600,13543511900,36400,36250,36400,36250,117
|
|
20240318,120500,13539261500,36250,36250,36250,36200,326
|
|
20240318,120400,13527448550,36300,36350,36400,36300,526
|
|
20240318,120300,13508332500,36400,36350,36450,36350,165
|
|
20240318,120200,13502330300,36400,36350,36400,36350,623
|
|
20240318,120100,13479678250,36400,36350,36400,36350,141
|
|
20240318,120000,13474549300,36350,36350,36400,36350,150
|
|
20240318,115900,13469090550,36350,36250,36350,36250,144
|
|
20240318,115800,13463861050,36250,36200,36250,36200,79
|
|
20240318,115700,13460998100,36200,36200,36250,36200,301
|
|
20240318,115600,13450088500,36200,36200,36200,36200,162
|
|
20240318,115500,13444224100,36200,36150,36200,36100,460
|
|
20240318,115400,13427592350,36200,36200,36250,36200,319
|
|
20240318,115300,13416038150,36200,36200,36200,36150,248
|
|
20240318,115200,13407061100,36200,36150,36200,36100,193
|
|
20240318,115100,13400085500,36200,36150,36200,36150,766
|
|
20240318,115000,13372387050,36200,36200,36250,36200,70
|
|
20240318,114900,13369850500,36200,36150,36200,36150,384
|
|
20240318,114800,13355950450,36200,36200,36250,36150,155
|
|
20240318,114700,13350338850,36200,36200,36200,36150,650
|
|
20240318,114600,13326834500,36200,36200,36250,36150,371
|
|
20240318,114500,13313408450,36200,36200,36250,36200,203
|
|
20240318,114400,13306053850,36200,36350,36350,36200,687
|
|
20240318,114300,13281134350,36350,36300,36350,36300,338
|
|
20240318,114200,13268862150,36350,36300,36350,36300,125
|
|
20240318,114100,13264318850,36350,36350,36350,36300,221
|
|
20240318,114000,13256290250,36300,36300,36350,36300,87
|
|
20240318,113900,13253128250,36350,36350,36350,36300,225
|
|
20240318,113800,13244952000,36350,36300,36350,36300,155
|
|
20240318,113700,13239319650,36300,36350,36350,36250,1050
|
|
20240318,113600,13201211300,36350,36400,36400,36350,372
|
|
20240318,113500,13187681200,36350,36450,36450,36300,1466
|
|
20240318,113400,13134385900,36400,36450,36450,36400,710
|
|
20240318,113300,13108538250,36450,36500,36500,36400,375
|
|
20240318,113200,13094865450,36450,36500,36500,36400,885
|
|
20240318,113100,13062595150,36500,36750,36750,36500,1102
|
|
20240318,113000,13022259900,36600,36800,36800,36600,2352
|
|
20240318,112900,12935940600,36800,36800,36800,36750,932
|
|
20240318,112800,12901660000,36800,36800,36800,36750,537
|
|
20240318,112700,12881898500,36800,36800,36850,36800,1602
|
|
20240318,112600,12822904650,36800,36850,36900,36800,1212
|
|
20240318,112500,12778248850,36850,36850,36850,36750,875
|
|
20240318,112400,12746014600,36800,36800,36850,36750,986
|
|
20240318,112300,12709697700,36850,36850,36850,36800,2822
|
|
20240318,112200,12605810550,36850,36800,36850,36800,3131
|
|
20240318,112100,12490481250,36800,36800,36850,36750,1383
|
|
20240318,112000,12439589950,36800,36800,36800,36750,1567
|
|
20240318,111900,12381930250,36750,36750,36750,36700,2002
|
|
20240318,111800,12308357250,36750,36650,36750,36600,3358
|
|
20240318,111700,12185158850,36600,36650,36650,36600,1354
|
|
20240318,111600,12135537300,36600,36600,36600,36550,778
|
|
20240318,111500,12107063250,36600,36600,36650,36600,1055
|
|
20240318,111400,12068433200,36600,36550,36600,36500,1451
|
|
20240318,111300,12015388950,36600,36600,36650,36600,2014
|
|
20240318,111200,11941655900,36600,36600,36650,36600,548
|
|
20240318,111100,11921574750,36650,36650,36650,36500,880
|
|
20240318,111000,11889355650,36650,36650,36650,36600,1068
|
|
20240318,110900,11850219150,36600,36500,36600,36500,3113
|
|
20240318,110800,11736382550,36500,36500,36500,36450,541
|
|
20240318,110700,11716641350,36500,36400,36500,36400,484
|
|
20240318,110600,11698996250,36450,36450,36450,36400,713
|
|
20240318,110500,11673007900,36500,36500,36550,36450,1316
|
|
20240318,110400,11624939600,36500,36600,36600,36500,1523
|
|
20240318,110300,11569265600,36600,36500,36600,36450,2226
|
|
20240318,110200,11487941500,36500,36500,36500,36450,833
|
|
20240318,110100,11457543100,36450,36450,36500,36400,1010
|
|
20240318,110000,11420700450,36500,36450,36500,36350,716
|
|
20240318,105900,11394611150,36450,36450,36450,36350,745
|
|
20240318,105800,11367468300,36450,36400,36450,36350,612
|
|
20240318,105700,11345165350,36450,36450,36450,36350,1069
|
|
20240318,105600,11306247350,36500,36550,36550,36350,902
|
|
20240318,105500,11273388200,36500,36500,36550,36450,900
|
|
20240318,105400,11240540800,36550,36550,36600,36450,1062
|
|
20240318,105300,11201765950,36550,36600,36600,36550,1431
|
|
20240318,105200,11149407550,36600,36550,36600,36550,3785
|
|
20240318,105100,11010921850,36550,36550,36550,36450,780
|
|
20240318,105000,10982420300,36500,36450,36550,36400,2806
|
|
20240318,104900,10880009100,36350,36400,36450,36300,1622
|
|
20240318,104800,10820997900,36400,36500,36500,36350,928
|
|
20240318,104700,10787185850,36400,36450,36500,36350,935
|
|
20240318,104600,10753107900,36500,36400,36500,36250,637
|
|
20240318,104500,10729915700,36400,36450,36500,36300,1430
|
|
20240318,104400,10677909050,36450,36450,36500,36400,941
|
|
20240318,104300,10643585400,36450,36550,36550,36450,2064
|
|
20240318,104200,10568241450,36500,36500,36550,36450,2002
|
|
20240318,104100,10495171400,36500,36500,36500,36450,1972
|
|
20240318,104000,10423212400,36500,36450,36500,36400,752
|
|
20240318,103900,10395788550,36350,36400,36500,36350,1980
|
|
20240318,103800,10323662450,36400,36350,36450,36300,2374
|
|
20240318,103700,10237291050,36400,36350,36500,36300,9687
|
|
20240318,103600,9884232100,36400,36250,36400,36200,4712
|
|
20240318,103500,9713165450,36250,36100,36250,36100,1994
|
|
20240318,103400,9641021450,36100,36150,36150,36100,15
|
|
20240318,103300,9640479900,36150,36150,36150,36100,149
|
|
20240318,103200,9635100350,36150,36050,36150,36050,2026
|
|
20240318,103100,9561901200,36050,36000,36050,35950,970
|
|
20240318,103000,9526959050,35950,35950,35950,35950,72
|
|
20240318,102900,9524370650,35950,36000,36000,35950,728
|
|
20240318,102800,9498198200,36000,36000,36000,36000,44
|
|
20240318,102700,9496614200,36000,36000,36000,36000,641
|
|
20240318,102600,9473538200,36050,36050,36100,36050,180
|
|
20240318,102500,9467049150,36050,36050,36100,36050,324
|
|
20240318,102400,9455368900,36100,36000,36100,36000,781
|
|
20240318,102300,9427190550,36000,36050,36100,35950,1079
|
|
20240318,102200,9388320400,36050,36000,36050,36000,139
|
|
20240318,102100,9383315500,36000,36000,36000,36000,520
|
|
20240318,102000,9364595500,35950,36100,36100,35950,1238
|
|
20240318,101900,9319961900,36100,36100,36100,36100,522
|
|
20240318,101800,9301117700,36100,36100,36200,36100,2138
|
|
20240318,101700,9223838700,36100,36000,36100,36000,1673
|
|
20240318,101600,9163502250,36050,36050,36100,36000,755
|
|
20240318,101500,9136312950,36100,36150,36150,36050,708
|
|
20240318,101400,9110765650,36150,36100,36150,36050,638
|
|
20240318,101300,9087720650,36100,36100,36150,36050,586
|
|
20240318,101200,9066566600,36150,36100,36150,36050,196
|
|
20240318,101100,9059493300,36000,36100,36100,36000,1268
|
|
20240318,101000,9013804400,36050,36150,36200,36050,1494
|
|
20240318,100900,8959829850,36200,36250,36250,36150,1749
|
|
20240318,100800,8896570850,36250,36250,36300,36200,3834
|
|
20240318,100700,8757531650,36250,36100,36300,36050,6764
|
|
20240318,100600,8512839300,36050,36000,36100,36000,2906
|
|
20240318,100500,8408071250,36000,35900,36050,35900,995
|
|
20240318,100400,8372276800,35900,35900,36000,35900,623
|
|
20240318,100300,8349900450,35900,35950,35950,35900,707
|
|
20240318,100200,8324488200,36000,36150,36150,36000,2359
|
|
20240318,100100,8239394750,36150,35950,36150,35950,8905
|
|
20240318,100000,7918348400,35950,35850,36050,35850,6170
|
|
20240318,095900,7696594250,35900,35700,35900,35700,3469
|
|
20240318,095800,7572451250,35700,35600,35700,35600,2553
|
|
20240318,095700,7481371650,35600,35550,35600,35550,583
|
|
20240318,095600,7460618700,35550,35550,35650,35500,2639
|
|
20240318,095500,7366682950,35550,35550,35550,35550,630
|
|
20240318,095400,7344286450,35550,35600,35650,35500,778
|
|
20240318,095300,7316605750,35600,35550,35650,35500,1076
|
|
20240318,095200,7278303100,35550,35550,35550,35500,153
|
|
20240318,095100,7272866300,35550,35550,35550,35500,583
|
|
20240318,095000,7252144400,35550,35450,35550,35400,868
|
|
20240318,094900,7221352650,35400,35350,35400,35350,599
|
|
20240318,094800,7200151250,35350,35350,35350,35300,153
|
|
20240318,094700,7194744700,35350,35350,35350,35350,850
|
|
20240318,094600,7164697200,35350,35250,35400,35250,2075
|
|
20240318,094500,7091444800,35250,35200,35250,35150,717
|
|
20240318,094400,7066178550,35200,35300,35300,35150,2544
|
|
20240318,094300,6976628350,35300,35250,35350,35250,713
|
|
20240318,094200,6951457350,35300,35300,35300,35300,171
|
|
20240318,094100,6945421050,35250,35200,35300,35150,1826
|
|
20240318,094000,6881092400,35200,35250,35250,35150,1954
|
|
20240318,093900,6812297550,35250,35250,35250,35250,3712
|
|
20240318,093800,6681449550,35300,35400,35400,35250,3144
|
|
20240318,093700,6570488950,35350,35350,35400,35350,711
|
|
20240318,093600,6545353600,35350,35350,35350,35300,1305
|
|
20240318,093500,6499267550,35350,35350,35400,35250,2731
|
|
20240318,093400,6402772050,35350,35550,35550,35350,5618
|
|
20240318,093300,6203728950,35550,35450,35550,35450,561
|
|
20240318,093200,6183803150,35500,35550,35550,35450,3496
|
|
20240318,093100,6059701550,35550,35550,35550,35550,686
|
|
20240318,093000,6035314250,35550,35600,35650,35500,2024
|
|
20240318,092900,5963310950,35550,35600,35600,35550,985
|
|
20240318,092800,5928245050,35600,35650,35700,35550,2514
|
|
20240318,092700,5838762100,35600,35600,35650,35500,3231
|
|
20240318,092600,5723832800,35600,35600,35650,35550,1576
|
|
20240318,092500,5667767100,35600,35700,35700,35600,1202
|
|
20240318,092400,5624931550,35700,35650,35800,35600,2453
|
|
20240318,092300,5537510750,35650,35700,35700,35600,1178
|
|
20240318,092200,5495517100,35800,35800,35850,35600,10929
|
|
20240318,092100,5105278400,35800,35800,35800,35750,1365
|
|
20240318,092000,5056437750,35800,35900,36000,35650,12894
|
|
20240318,091900,4594815650,35900,36100,36100,35850,10955
|
|
20240318,091800,4200331650,36050,36150,36150,35900,7602
|
|
20240318,091700,3926304950,36150,35550,36150,35350,42248
|
|
20240318,091600,2411392200,35550,35400,35550,35300,6470
|
|
20240318,091500,2182123850,35350,35500,35500,35350,1832
|
|
20240318,091400,2117239600,35450,35400,35500,35400,751
|
|
20240318,091300,2090610300,35500,35300,35500,35250,3692
|
|
20240318,091200,1960138850,35250,35250,35300,35250,958
|
|
20240318,091100,1926366750,35250,35300,35300,35200,1518
|
|
20240318,091000,1872853700,35300,35450,35450,35300,3299
|
|
20240318,090900,1756139150,35450,35450,35550,35450,1623
|
|
20240318,090800,1698549200,35500,35500,35550,35450,4641
|
|
20240318,090700,1533804250,35500,35500,35550,35450,1074
|
|
20240318,090600,1495687900,35500,35500,35500,35400,4684
|
|
20240318,090500,1329496550,35400,35350,35550,35350,3763
|
|
20240318,090400,1196143550,35350,35350,35350,35200,3555
|
|
20240318,090300,1070780800,35350,35400,35500,35300,3147
|
|
20240318,090200,959331650,35400,35400,35550,35300,3418
|
|
20240318,090100,838162650,35400,35450,35550,35350,4601
|
|
20240318,090000,674931600,35500,35700,35700,35050,18953
|