661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,195700,8371283500,34950,34950,34950,34950,0
|
|
20240318,195600,8371283500,34950,34950,34950,34950,0
|
|
20240318,195500,8371283500,34950,34950,34950,34950,0
|
|
20240318,195400,8371283500,34950,34950,34950,34950,0
|
|
20240318,195300,8371283500,34950,34950,34950,34950,0
|
|
20240318,195200,8371283500,34950,34950,34950,34950,0
|
|
20240318,195100,8371283500,34950,34950,34950,34950,0
|
|
20240318,195000,8371283500,34950,34950,34950,34950,0
|
|
20240318,194900,8371283500,34950,34950,34950,34950,0
|
|
20240318,194800,8371283500,34950,34950,34950,34950,0
|
|
20240318,194700,8371283500,34950,34950,34950,34950,0
|
|
20240318,194600,8371283500,34950,34950,34950,34950,0
|
|
20240318,194500,8371283500,34950,34950,34950,34950,0
|
|
20240318,194400,8371283500,34950,34950,34950,34950,0
|
|
20240318,194300,8371283500,34950,34950,34950,34950,0
|
|
20240318,194200,8371283500,34950,34950,34950,34950,0
|
|
20240318,194100,8371283500,34950,34950,34950,34950,0
|
|
20240318,194000,8371283500,34950,34950,34950,34950,0
|
|
20240318,193900,8371283500,34950,34950,34950,34950,0
|
|
20240318,193800,8371283500,34950,34950,34950,34950,0
|
|
20240318,193700,8371283500,34950,34950,34950,34950,0
|
|
20240318,193600,8371283500,34950,34950,34950,34950,0
|
|
20240318,193500,8371283500,34950,34950,34950,34950,0
|
|
20240318,193400,8371283500,34950,34950,34950,34950,0
|
|
20240318,193300,8371283500,34950,34950,34950,34950,0
|
|
20240318,193200,8371283500,34950,34950,34950,34950,0
|
|
20240318,193100,8371283500,34950,34950,34950,34950,0
|
|
20240318,193000,8371283500,34950,34950,34950,34950,0
|
|
20240318,192900,8371283500,34950,34950,34950,34950,0
|
|
20240318,192800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,192700,8371283500,34950,34950,34950,34950,0
|
|
20240318,192600,8371283500,34950,34950,34950,34950,0
|
|
20240318,192500,8371283500,34950,34950,34950,34950,0
|
|
20240318,192400,8371283500,34950,34950,34950,34950,0
|
|
20240318,192300,8371283500,34950,34950,34950,34950,0
|
|
20240318,192200,8371283500,34950,34950,34950,34950,0
|
|
20240318,192100,8371283500,34950,34950,34950,34950,0
|
|
20240318,192000,8371283500,34950,34950,34950,34950,0
|
|
20240318,191900,8371283500,34950,34950,34950,34950,0
|
|
20240318,191800,8371283500,34950,34950,34950,34950,0
|
|
20240318,191700,8371283500,34950,34950,34950,34950,0
|
|
20240318,191600,8371283500,34950,34950,34950,34950,0
|
|
20240318,191500,8371283500,34950,34950,34950,34950,0
|
|
20240318,191400,8371283500,34950,34950,34950,34950,0
|
|
20240318,191300,8371283500,34950,34950,34950,34950,0
|
|
20240318,191200,8371283500,34950,34950,34950,34950,0
|
|
20240318,191100,8371283500,34950,34950,34950,34950,0
|
|
20240318,191000,8371283500,34950,34950,34950,34950,0
|
|
20240318,190900,8371283500,34950,34950,34950,34950,0
|
|
20240318,190800,8371283500,34950,34950,34950,34950,0
|
|
20240318,190700,8371283500,34950,34950,34950,34950,0
|
|
20240318,190600,8371283500,34950,34950,34950,34950,0
|
|
20240318,190500,8371283500,34950,34950,34950,34950,0
|
|
20240318,190400,8371283500,34950,34950,34950,34950,0
|
|
20240318,190300,8371283500,34950,34950,34950,34950,0
|
|
20240318,190200,8371283500,34950,34950,34950,34950,0
|
|
20240318,190100,8371283500,34950,34950,34950,34950,0
|
|
20240318,190000,8371283500,34950,34950,34950,34950,0
|
|
20240318,185900,8371283500,34950,34950,34950,34950,0
|
|
20240318,185800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,185700,8371283500,34950,34950,34950,34950,0
|
|
20240318,185600,8371283500,34950,34950,34950,34950,0
|
|
20240318,185500,8371283500,34950,34950,34950,34950,0
|
|
20240318,185400,8371283500,34950,34950,34950,34950,0
|
|
20240318,185300,8371283500,34950,34950,34950,34950,0
|
|
20240318,185200,8371283500,34950,34950,34950,34950,0
|
|
20240318,185100,8371283500,34950,34950,34950,34950,0
|
|
20240318,185000,8371283500,34950,34950,34950,34950,0
|
|
20240318,184900,8371283500,34950,34950,34950,34950,0
|
|
20240318,184800,8371283500,34950,34950,34950,34950,0
|
|
20240318,184700,8371283500,34950,34950,34950,34950,0
|
|
20240318,184600,8371283500,34950,34950,34950,34950,0
|
|
20240318,184500,8371283500,34950,34950,34950,34950,0
|
|
20240318,184400,8371283500,34950,34950,34950,34950,0
|
|
20240318,184300,8371283500,34950,34950,34950,34950,0
|
|
20240318,184200,8371283500,34950,34950,34950,34950,0
|
|
20240318,184100,8371283500,34950,34950,34950,34950,0
|
|
20240318,184000,8371283500,34950,34950,34950,34950,0
|
|
20240318,183900,8371283500,34950,34950,34950,34950,0
|
|
20240318,183800,8371283500,34950,34950,34950,34950,0
|
|
20240318,183700,8371283500,34950,34950,34950,34950,0
|
|
20240318,183600,8371283500,34950,34950,34950,34950,0
|
|
20240318,183500,8371283500,34950,34950,34950,34950,0
|
|
20240318,183400,8371283500,34950,34950,34950,34950,0
|
|
20240318,183300,8371283500,34950,34950,34950,34950,0
|
|
20240318,183200,8371283500,34950,34950,34950,34950,0
|
|
20240318,183100,8371283500,34950,34950,34950,34950,0
|
|
20240318,183000,8371283500,34950,34950,34950,34950,0
|
|
20240318,182900,8371283500,34950,34950,34950,34950,0
|
|
20240318,182800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,182700,8371283500,34950,34950,34950,34950,0
|
|
20240318,182600,8371283500,34950,34950,34950,34950,0
|
|
20240318,182500,8371283500,34950,34950,34950,34950,0
|
|
20240318,182400,8371283500,34950,34950,34950,34950,0
|
|
20240318,182300,8371283500,34950,34950,34950,34950,0
|
|
20240318,182200,8371283500,34950,34950,34950,34950,0
|
|
20240318,182100,8371283500,34950,34950,34950,34950,0
|
|
20240318,182000,8371283500,34950,34950,34950,34950,0
|
|
20240318,181900,8371283500,34950,34950,34950,34950,0
|
|
20240318,181800,8371283500,34950,34950,34950,34950,0
|
|
20240318,181700,8371283500,34950,34950,34950,34950,0
|
|
20240318,181600,8371283500,34950,34950,34950,34950,0
|
|
20240318,181500,8371283500,34950,34950,34950,34950,0
|
|
20240318,181400,8371283500,34950,34950,34950,34950,0
|
|
20240318,181300,8371283500,34950,34950,34950,34950,0
|
|
20240318,181200,8371283500,34950,34950,34950,34950,0
|
|
20240318,181100,8371283500,34950,34950,34950,34950,0
|
|
20240318,181000,8371283500,34950,34950,34950,34950,0
|
|
20240318,180900,8371283500,34950,34950,34950,34950,0
|
|
20240318,180800,8371283500,34950,34950,34950,34950,0
|
|
20240318,180700,8371283500,34950,34950,34950,34950,0
|
|
20240318,180600,8371283500,34950,34950,34950,34950,0
|
|
20240318,180500,8371283500,34950,34950,34950,34950,0
|
|
20240318,180400,8371283500,34950,34950,34950,34950,0
|
|
20240318,180300,8371283500,34950,34950,34950,34950,0
|
|
20240318,180200,8371283500,34950,34950,34950,34950,0
|
|
20240318,180100,8371283500,34950,34950,34950,34950,0
|
|
20240318,180000,8371283500,34950,34950,34950,34950,0
|
|
20240318,175900,8371283500,34950,34950,34950,34950,0
|
|
20240318,175800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,175700,8371283500,34950,34950,34950,34950,0
|
|
20240318,175600,8371283500,34950,34950,34950,34950,0
|
|
20240318,175500,8371283500,34950,34950,34950,34950,0
|
|
20240318,175400,8371283500,34950,34950,34950,34950,0
|
|
20240318,175300,8371283500,34950,34950,34950,34950,0
|
|
20240318,175200,8371283500,34950,34950,34950,34950,0
|
|
20240318,175100,8371283500,34950,34950,34950,34950,0
|
|
20240318,175000,8371283500,34950,34950,34950,34950,0
|
|
20240318,174900,8371283500,34950,34950,34950,34950,0
|
|
20240318,174800,8371283500,34950,34950,34950,34950,0
|
|
20240318,174700,8371283500,34950,34950,34950,34950,0
|
|
20240318,174600,8371283500,34950,34950,34950,34950,0
|
|
20240318,174500,8371283500,34950,34950,34950,34950,0
|
|
20240318,174400,8371283500,34950,34950,34950,34950,0
|
|
20240318,174300,8371283500,34950,34950,34950,34950,0
|
|
20240318,174200,8371283500,34950,34950,34950,34950,0
|
|
20240318,174100,8371283500,34950,34950,34950,34950,0
|
|
20240318,174000,8371283500,34950,34950,34950,34950,0
|
|
20240318,173900,8371283500,34950,34950,34950,34950,0
|
|
20240318,173800,8371283500,34950,34950,34950,34950,0
|
|
20240318,173700,8371283500,34950,34950,34950,34950,0
|
|
20240318,173600,8371283500,34950,34950,34950,34950,0
|
|
20240318,173500,8371283500,34950,34950,34950,34950,0
|
|
20240318,173400,8371283500,34950,34950,34950,34950,0
|
|
20240318,173300,8371283500,34950,34950,34950,34950,0
|
|
20240318,173200,8371283500,34950,34950,34950,34950,0
|
|
20240318,173100,8371283500,34950,34950,34950,34950,0
|
|
20240318,173000,8371283500,34950,34950,34950,34950,0
|
|
20240318,172900,8371283500,34950,34950,34950,34950,0
|
|
20240318,172800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,172700,8371283500,34950,34950,34950,34950,0
|
|
20240318,172600,8371283500,34950,34950,34950,34950,0
|
|
20240318,172500,8371283500,34950,34950,34950,34950,0
|
|
20240318,172400,8371283500,34950,34950,34950,34950,0
|
|
20240318,172300,8371283500,34950,34950,34950,34950,0
|
|
20240318,172200,8371283500,34950,34950,34950,34950,0
|
|
20240318,172100,8371283500,34950,34950,34950,34950,0
|
|
20240318,172000,8371283500,34950,34950,34950,34950,0
|
|
20240318,171900,8371283500,34950,34950,34950,34950,0
|
|
20240318,171800,8371283500,34950,34950,34950,34950,0
|
|
20240318,171700,8371283500,34950,34950,34950,34950,0
|
|
20240318,171600,8371283500,34950,34950,34950,34950,0
|
|
20240318,171500,8371283500,34950,34950,34950,34950,0
|
|
20240318,171400,8371283500,34950,34950,34950,34950,0
|
|
20240318,171300,8371283500,34950,34950,34950,34950,0
|
|
20240318,171200,8371283500,34950,34950,34950,34950,0
|
|
20240318,171100,8371283500,34950,34950,34950,34950,0
|
|
20240318,171000,8371283500,34950,34950,34950,34950,0
|
|
20240318,170900,8371283500,34950,34950,34950,34950,0
|
|
20240318,170800,8371283500,34950,34950,34950,34950,0
|
|
20240318,170700,8371283500,34950,34950,34950,34950,0
|
|
20240318,170600,8371283500,34950,34950,34950,34950,0
|
|
20240318,170500,8371283500,34950,34950,34950,34950,0
|
|
20240318,170400,8371283500,34950,34950,34950,34950,0
|
|
20240318,170300,8371283500,34950,34950,34950,34950,0
|
|
20240318,170200,8371283500,34950,34950,34950,34950,0
|
|
20240318,170100,8371283500,34950,34950,34950,34950,0
|
|
20240318,170000,8371283500,34950,34950,34950,34950,0
|
|
20240318,165900,8371283500,34950,34950,34950,34950,0
|
|
20240318,165800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,165700,8371283500,34950,34950,34950,34950,0
|
|
20240318,165600,8371283500,34950,34950,34950,34950,0
|
|
20240318,165500,8371283500,34950,34950,34950,34950,0
|
|
20240318,165400,8371283500,34950,34950,34950,34950,0
|
|
20240318,165300,8371283500,34950,34950,34950,34950,0
|
|
20240318,165200,8371283500,34950,34950,34950,34950,0
|
|
20240318,165100,8371283500,34950,34950,34950,34950,0
|
|
20240318,165000,8371283500,34950,34950,34950,34950,0
|
|
20240318,164900,8371283500,34950,34950,34950,34950,0
|
|
20240318,164800,8371283500,34950,34950,34950,34950,0
|
|
20240318,164700,8371283500,34950,34950,34950,34950,0
|
|
20240318,164600,8371283500,34950,34950,34950,34950,0
|
|
20240318,164500,8371283500,34950,34950,34950,34950,0
|
|
20240318,164400,8371283500,34950,34950,34950,34950,0
|
|
20240318,164300,8371283500,34950,34950,34950,34950,0
|
|
20240318,164200,8371283500,34950,34950,34950,34950,0
|
|
20240318,164100,8371283500,34950,34950,34950,34950,0
|
|
20240318,164000,8371283500,34950,34950,34950,34950,0
|
|
20240318,163900,8371283500,34950,34950,34950,34950,0
|
|
20240318,163800,8371283500,34950,34950,34950,34950,0
|
|
20240318,163700,8371283500,34950,34950,34950,34950,0
|
|
20240318,163600,8371283500,34950,34950,34950,34950,0
|
|
20240318,163500,8371283500,34950,34950,34950,34950,0
|
|
20240318,163400,8371283500,34950,34950,34950,34950,0
|
|
20240318,163300,8371283500,34950,34950,34950,34950,0
|
|
20240318,163200,8371283500,34950,34950,34950,34950,0
|
|
20240318,163100,8371283500,34950,34950,34950,34950,0
|
|
20240318,163000,8371283500,34950,34950,34950,34950,0
|
|
20240318,162900,8371283500,34950,34950,34950,34950,0
|
|
20240318,162800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,162700,8371283500,34950,34950,34950,34950,0
|
|
20240318,162600,8371283500,34950,34950,34950,34950,0
|
|
20240318,162500,8371283500,34950,34950,34950,34950,0
|
|
20240318,162400,8371283500,34950,34950,34950,34950,0
|
|
20240318,162300,8371283500,34950,34950,34950,34950,0
|
|
20240318,162200,8371283500,34950,34950,34950,34950,0
|
|
20240318,162100,8371283500,34950,34950,34950,34950,0
|
|
20240318,162000,8371283500,34950,34950,34950,34950,0
|
|
20240318,161900,8371283500,34950,34950,34950,34950,0
|
|
20240318,161800,8371283500,34950,34950,34950,34950,0
|
|
20240318,161700,8371283500,34950,34950,34950,34950,0
|
|
20240318,161600,8371283500,34950,34950,34950,34950,0
|
|
20240318,161500,8371283500,34950,34950,34950,34950,0
|
|
20240318,161400,8371283500,34950,34950,34950,34950,0
|
|
20240318,161300,8371283500,34950,34950,34950,34950,0
|
|
20240318,161200,8371283500,34950,34950,34950,34950,0
|
|
20240318,161100,8371283500,34950,34950,34950,34950,0
|
|
20240318,161000,8371283500,34950,34950,34950,34950,0
|
|
20240318,160900,8371283500,34950,34950,34950,34950,0
|
|
20240318,160800,8371283500,34950,34950,34950,34950,0
|
|
20240318,160700,8371283500,34950,34950,34950,34950,0
|
|
20240318,160600,8371283500,34950,34950,34950,34950,0
|
|
20240318,160500,8371283500,34950,34950,34950,34950,0
|
|
20240318,160400,8371283500,34950,34950,34950,34950,0
|
|
20240318,160300,8371283500,34950,34950,34950,34950,0
|
|
20240318,160200,8371283500,34950,34950,34950,34950,0
|
|
20240318,160100,8371283500,34950,34950,34950,34950,0
|
|
20240318,160000,8371283500,34950,34950,34950,34950,0
|
|
20240318,155900,8371283500,34950,34950,34950,34950,0
|
|
20240318,155800,8371283500,34950,34950,34950,34950,5345
|
|
20240318,155700,8371283500,34950,34950,34950,34950,0
|
|
20240318,155600,8371283500,34950,34950,34950,34950,0
|
|
20240318,155500,8371283500,34950,34950,34950,34950,0
|
|
20240318,155400,8371283500,34950,34950,34950,34950,0
|
|
20240318,155300,8371283500,34950,34950,34950,34950,0
|
|
20240318,155200,8371283500,34950,34950,34950,34950,0
|
|
20240318,155100,8371283500,34950,34950,34950,34950,0
|
|
20240318,155000,8371283500,34950,34950,34950,34950,0
|
|
20240318,154900,8371283500,34950,34950,34950,34950,0
|
|
20240318,154800,8371283500,34950,34950,34950,34950,0
|
|
20240318,154700,8371283500,34950,34950,34950,34950,0
|
|
20240318,154600,8371283500,34950,34950,34950,34950,0
|
|
20240318,154500,8371283500,34950,34950,34950,34950,0
|
|
20240318,154400,8371283500,34950,34950,34950,34950,0
|
|
20240318,154300,8371283500,34950,34950,34950,34950,0
|
|
20240318,154200,8371283500,34950,34950,34950,34950,0
|
|
20240318,154100,8371283500,34950,34950,34950,34950,0
|
|
20240318,154000,8371283500,34950,34950,34950,34950,0
|
|
20240318,153900,8371283500,34950,34950,34950,34950,0
|
|
20240318,153800,8371283500,34950,34950,34950,34950,0
|
|
20240318,153700,8371283500,34950,34950,34950,34950,0
|
|
20240318,153600,8371283500,34950,34950,34950,34950,0
|
|
20240318,153500,8371283500,34950,34950,34950,34950,0
|
|
20240318,153400,8371283500,34950,34950,34950,34950,0
|
|
20240318,153300,8371283500,34950,34950,34950,34950,0
|
|
20240318,153200,8371283500,34950,34950,34950,34950,0
|
|
20240318,153100,8371283500,34950,34950,34950,34950,0
|
|
20240318,153000,8371283500,34950,34950,34950,34950,5345
|
|
20240318,152900,8184475750,34900,34900,34900,34900,0
|
|
20240318,152800,8184475750,34900,34900,34900,34900,0
|
|
20240318,152700,8184475750,34900,34900,34900,34900,0
|
|
20240318,152600,8184475750,34900,34900,34900,34900,0
|
|
20240318,152500,8184475750,34900,34900,34900,34900,0
|
|
20240318,152400,8184475750,34900,34900,34900,34900,0
|
|
20240318,152300,8184475750,34900,34900,34900,34900,0
|
|
20240318,152200,8184475750,34900,34900,34900,34900,0
|
|
20240318,152100,8184475750,34900,34900,34900,34900,0
|
|
20240318,152000,8184475750,34900,34900,34900,34900,0
|
|
20240318,151900,8184475750,34900,34800,34900,34800,897
|
|
20240318,151800,8153217150,34800,34850,34900,34800,1757
|
|
20240318,151700,8091976050,34900,34900,34900,34850,550
|
|
20240318,151600,8072792300,34850,34850,34850,34800,615
|
|
20240318,151500,8051364650,34850,34800,34850,34750,761
|
|
20240318,151400,8024880950,34800,34800,34900,34800,316
|
|
20240318,151300,8013867300,34800,34800,34900,34750,186
|
|
20240318,151200,8007391100,34800,34750,34850,34750,2035
|
|
20240318,151100,7936522000,34750,34700,34800,34700,346
|
|
20240318,151000,7924501000,34700,34700,34750,34700,255
|
|
20240318,150900,7915642650,34700,34800,34800,34700,362
|
|
20240318,150800,7903060850,34800,34750,34800,34700,553
|
|
20240318,150700,7883845850,34750,34800,34800,34750,1481
|
|
20240318,150600,7832374100,34800,34750,34850,34750,241
|
|
20240318,150500,7823985550,34800,34750,34800,34750,434
|
|
20240318,150400,7808888050,34750,34750,34800,34750,1167
|
|
20240318,150300,7768277150,34750,34750,34800,34750,539
|
|
20240318,150200,7749544400,34750,34750,34800,34750,1332
|
|
20240318,150100,7703248850,34800,34800,34800,34750,714
|
|
20240318,150000,7678404400,34750,34750,34800,34750,149
|
|
20240318,145900,7673223100,34750,34800,34800,34750,1070
|
|
20240318,145800,7635997500,34800,34800,34850,34800,250
|
|
20240318,145700,7627294950,34850,34850,34850,34800,295
|
|
20240318,145600,7617023650,34850,34900,34900,34800,610
|
|
20240318,145500,7595792850,34900,34850,34900,34850,362
|
|
20240318,145400,7583172550,34800,34850,34850,34800,138
|
|
20240318,145300,7578366650,34850,34900,34900,34800,2335
|
|
20240318,145200,7497005200,34850,34900,34900,34850,105
|
|
20240318,145100,7493342800,34850,34900,34900,34850,65
|
|
20240318,145000,7491074850,34900,34850,34900,34850,92
|
|
20240318,144900,7487865650,34850,34850,34900,34850,460
|
|
20240318,144800,7471832150,34850,34900,34900,34850,198
|
|
20240318,144700,7464929350,34850,34900,34900,34850,62
|
|
20240318,144600,7462766000,34850,34850,34900,34850,96
|
|
20240318,144500,7459416150,34900,34900,34900,34900,296
|
|
20240318,144400,7449085750,34900,34900,34950,34850,261
|
|
20240318,144300,7439965900,34900,34900,34900,34900,184
|
|
20240318,144200,7433544300,34900,34900,34900,34850,445
|
|
20240318,144100,7418021400,34850,34900,34900,34850,83
|
|
20240318,144000,7415125000,34850,34900,34900,34850,1403
|
|
20240318,143900,7366218100,34900,34850,34900,34850,96
|
|
20240318,143800,7362868400,34900,34900,34900,34900,188
|
|
20240318,143700,7356307200,34950,34900,34950,34850,74
|
|
20240318,143600,7353724300,34900,34850,34900,34850,246
|
|
20240318,143500,7345143850,34900,34850,34900,34850,525
|
|
20240318,143400,7326825600,34850,34950,34950,34850,770
|
|
20240318,143300,7299950650,34900,34900,34950,34900,450
|
|
20240318,143200,7284243150,34950,34950,34950,34900,364
|
|
20240318,143100,7271535900,34950,34950,34950,34900,89
|
|
20240318,143000,7268426650,34950,34950,34950,34900,127
|
|
20240318,142900,7263988800,34950,34950,34950,34900,370
|
|
20240318,142800,7251062450,34950,34950,34950,34900,619
|
|
20240318,142700,7229428650,34950,34950,35000,34900,190
|
|
20240318,142600,7222785900,34950,35000,35000,34950,307
|
|
20240318,142500,7212048600,34950,34950,35000,34950,148
|
|
20240318,142400,7206871050,34950,34950,35000,34900,115
|
|
20240318,142300,7202853250,34950,34950,34950,34900,205
|
|
20240318,142200,7195688800,34900,35000,35000,34900,1532
|
|
20240318,142100,7142142250,35000,34950,35000,34950,178
|
|
20240318,142000,7135917500,34900,34900,35000,34900,737
|
|
20240318,141900,7110157000,34900,34950,34950,34900,142
|
|
20240318,141800,7105194450,34950,34950,34950,34900,125
|
|
20240318,141700,7100825950,34900,34950,34950,34900,99
|
|
20240318,141600,7097366700,34950,34850,34950,34850,316
|
|
20240318,141500,7086346000,34850,34850,34900,34850,99
|
|
20240318,141400,7082891950,34850,34850,34900,34850,72
|
|
20240318,141300,7080380050,34850,34900,34900,34850,141
|
|
20240318,141200,7075459700,34900,34850,34900,34850,205
|
|
20240318,141100,7068312950,34900,34850,34900,34850,73
|
|
20240318,141000,7065765750,34850,34850,34900,34800,670
|
|
20240318,140900,7042414200,34850,34850,34850,34800,386
|
|
20240318,140800,7028963500,34850,34800,34850,34800,197
|
|
20240318,140700,7022103350,34800,34800,34850,34800,107
|
|
20240318,140600,7018376700,34850,34900,34900,34800,340
|
|
20240318,140500,7006528800,34850,34900,34900,34800,401
|
|
20240318,140400,6992558850,34850,34850,34900,34800,300
|
|
20240318,140300,6982112950,34850,34800,34850,34800,306
|
|
20240318,140200,6971451900,34850,34850,34850,34800,189
|
|
20240318,140100,6964869450,34850,34900,34900,34850,312
|
|
20240318,140000,6953993400,34850,34850,34900,34850,242
|
|
20240318,135900,6945557200,34850,34900,34900,34850,257
|
|
20240318,135800,6936594200,34900,34900,34900,34850,224
|
|
20240318,135700,6928784050,34850,34900,34950,34850,675
|
|
20240318,135600,6905246150,34900,34900,34950,34850,652
|
|
20240318,135500,6882502400,34900,34900,34950,34900,979
|
|
20240318,135400,6848329200,34900,34900,34950,34900,93
|
|
20240318,135300,6845079400,34950,35000,35000,34950,1309
|
|
20240318,135200,6799329200,35000,35000,35000,34950,750
|
|
20240318,135100,6773104050,34950,35000,35000,34950,1053
|
|
20240318,135000,6736301100,34950,34950,35000,34950,227
|
|
20240318,134900,6728361950,35000,35000,35050,34950,698
|
|
20240318,134800,6703932000,35000,35000,35000,35000,315
|
|
20240318,134700,6692907000,35000,35000,35050,35000,1081
|
|
20240318,134600,6655065050,35050,35050,35050,35000,636
|
|
20240318,134500,6632781950,35050,35000,35050,35000,749
|
|
20240318,134400,6606532300,35000,35000,35050,35000,1006
|
|
20240318,134300,6571293750,35000,35000,35100,35000,7031
|
|
20240318,134200,6325063300,35000,34850,35000,34800,5780
|
|
20240318,134100,6123262500,34800,34800,34800,34800,37
|
|
20240318,134000,6121974900,34800,34800,34850,34800,329
|
|
20240318,133900,6110524700,34800,34850,34850,34800,156
|
|
20240318,133800,6105090900,34800,34800,34800,34800,9
|
|
20240318,133700,6104777700,34850,34850,34850,34800,14
|
|
20240318,133600,6104290100,34800,34800,34850,34800,150
|
|
20240318,133500,6099068700,34800,34750,34800,34750,291
|
|
20240318,133400,6088950950,34750,34750,34800,34750,105
|
|
20240318,133300,6085299000,34800,34750,34800,34750,259
|
|
20240318,133200,6076286200,34750,34800,34800,34750,36
|
|
20240318,133100,6075034700,34800,34800,34800,34750,303
|
|
20240318,133000,6064503800,34800,34800,34850,34800,312
|
|
20240318,132900,6053646000,34800,34800,34800,34800,97
|
|
20240318,132800,6050270400,34800,34800,34800,34800,346
|
|
20240318,132700,6038229600,34800,34850,34850,34800,61
|
|
20240318,132600,6036106750,34800,34800,34800,34800,16
|
|
20240318,132500,6035549950,34800,34800,34800,34800,26
|
|
20240318,132400,6034645150,34800,34850,34850,34800,69
|
|
20240318,132300,6032243550,34800,34850,34850,34800,73
|
|
20240318,132200,6029703050,34850,34800,34850,34800,63
|
|
20240318,132100,6027507850,34800,34800,34800,34800,86
|
|
20240318,132000,6024515050,34800,34800,34800,34750,175
|
|
20240318,131900,6018425350,34800,34750,34800,34750,10
|
|
20240318,131800,6018077700,34750,34750,34800,34750,157
|
|
20240318,131700,6012621850,34750,34750,34750,34750,6
|
|
20240318,131600,6012413350,34750,34800,34800,34750,11
|
|
20240318,131500,6012030850,34750,34800,34800,34750,199
|
|
20240318,131400,6005113800,34800,34750,34800,34750,60
|
|
20240318,131300,6003027800,34800,34700,34800,34700,78
|
|
20240318,131200,6000315450,34700,34750,34750,34700,252
|
|
20240318,131100,5991561450,34750,34800,34800,34750,51
|
|
20240318,131000,5989788450,34800,34800,34800,34800,9
|
|
20240318,130900,5989475250,34800,34750,34800,34750,229
|
|
20240318,130800,5981516350,34750,34750,34750,34750,49
|
|
20240318,130700,5979813600,34800,34800,34800,34750,94
|
|
20240318,130600,5976545200,34800,34800,34800,34750,250
|
|
20240318,130500,5967857400,34800,34750,34800,34750,260
|
|
20240318,130400,5958809650,34800,34850,34850,34750,212
|
|
20240318,130300,5951442450,34750,34750,34850,34750,319
|
|
20240318,130200,5940355000,34750,34800,34850,34750,300
|
|
20240318,130100,5929915250,34800,34850,34850,34800,667
|
|
20240318,130000,5906700500,34900,34800,34900,34800,104
|
|
20240318,125900,5903076000,34850,34850,34900,34850,35
|
|
20240318,125800,5901855750,34850,34850,34850,34800,218
|
|
20240318,125700,5894258750,34850,34900,34900,34850,154
|
|
20240318,125600,5888886450,34900,34900,34900,34850,1184
|
|
20240318,125500,5847567300,34850,34850,34900,34850,197
|
|
20240318,125400,5840698600,34850,34850,34900,34850,53
|
|
20240318,125300,5838849950,34900,34900,34900,34850,71
|
|
20240318,125200,5836372400,34850,34850,34900,34850,249
|
|
20240318,125100,5827694600,34850,34900,34900,34850,22
|
|
20240318,125000,5826927550,34900,34850,34900,34850,396
|
|
20240318,124900,5813126700,34800,34850,34850,34800,19
|
|
20240318,124800,5812464900,34850,34800,34850,34800,437
|
|
20240318,124700,5797237300,34800,34800,34800,34750,202
|
|
20240318,124600,5790208000,34800,34800,34800,34750,272
|
|
20240318,124500,5780742700,34750,34750,34750,34750,9
|
|
20240318,124400,5780429950,34750,34750,34750,34750,81
|
|
20240318,124300,5777615200,34750,34800,34800,34750,880
|
|
20240318,124200,5747013850,34800,34750,34800,34750,132
|
|
20240318,124100,5742426600,34700,34700,34750,34700,43
|
|
20240318,124000,5740933800,34750,34800,34800,34750,899
|
|
20240318,123900,5709691350,34800,34750,34800,34750,512
|
|
20240318,123800,5691899300,34750,34750,34750,34750,21
|
|
20240318,123700,5691169550,34750,34750,34750,34750,71
|
|
20240318,123600,5688702300,34750,34750,34800,34750,125
|
|
20240318,123500,5684358450,34750,34750,34750,34700,58
|
|
20240318,123400,5682343950,34700,34700,34750,34700,111
|
|
20240318,123300,5678487250,34700,34750,34750,34700,90
|
|
20240318,123200,5675362900,34750,34800,34800,34750,369
|
|
20240318,123100,5662539300,34800,34800,34800,34750,357
|
|
20240318,123000,5650115950,34700,34700,34800,34700,40
|
|
20240318,122900,5648727850,34700,34750,34750,34700,114
|
|
20240318,122800,5644769000,34700,34700,34750,34700,631
|
|
20240318,122700,5622845000,34700,34700,34750,34700,1191
|
|
20240318,122600,5581467500,34700,34700,34700,34700,60
|
|
20240318,122500,5579385500,34750,34700,34750,34700,43
|
|
20240318,122400,5577893150,34700,34750,34750,34700,589
|
|
20240318,122300,5557454550,34700,34700,34700,34650,50
|
|
20240318,122200,5555719800,34700,34700,34700,34700,186
|
|
20240318,122100,5549265600,34700,34700,34700,34700,186
|
|
20240318,122000,5542811400,34700,34700,34750,34700,396
|
|
20240318,121900,5529058650,34750,34750,34750,34700,104
|
|
20240318,121800,5525445850,34700,34700,34700,34700,69
|
|
20240318,121700,5523051550,34700,34700,34700,34700,135
|
|
20240318,121600,5518367050,34700,34650,34750,34650,142
|
|
20240318,121500,5513438750,34700,34700,34700,34700,280
|
|
20240318,121400,5503722750,34750,34650,34750,34650,259
|
|
20240318,121300,5494735700,34650,34700,34700,34650,44
|
|
20240318,121200,5493209400,34700,34750,34750,34700,189
|
|
20240318,121100,5486650600,34650,34700,34750,34650,918
|
|
20240318,121000,5454824200,34700,34700,34700,34700,437
|
|
20240318,120900,5439660300,34700,34750,34750,34700,7
|
|
20240318,120800,5439417350,34750,34700,34750,34700,70
|
|
20240318,120700,5436985400,34750,34700,34750,34700,294
|
|
20240318,120600,5426769200,34700,34750,34750,34700,576
|
|
20240318,120500,5406768750,34750,34750,34750,34700,210
|
|
20240318,120400,5399478550,34700,34700,34750,34700,464
|
|
20240318,120300,5383373000,34700,34700,34700,34700,5
|
|
20240318,120200,5383199500,34700,34750,34750,34700,17
|
|
20240318,120100,5382609050,34700,34700,34750,34700,69
|
|
20240318,120000,5380214300,34700,34700,34700,34700,177
|
|
20240318,115900,5374072400,34700,34700,34700,34700,100
|
|
20240318,115800,5370602400,34700,34750,34750,34700,111
|
|
20240318,115700,5366749450,34700,34650,34700,34650,224
|
|
20240318,115600,5358976750,34700,34700,34700,34700,143
|
|
20240318,115500,5354014650,34700,34700,34700,34700,12
|
|
20240318,115400,5353598250,34700,34700,34700,34650,339
|
|
20240318,115300,5341845350,34700,34700,34700,34650,147
|
|
20240318,115200,5336746650,34700,34650,34700,34650,42
|
|
20240318,115100,5335290300,34650,34650,34700,34650,220
|
|
20240318,115000,5327666300,34650,34700,34700,34650,33
|
|
20240318,114900,5326521500,34700,34650,34700,34650,15
|
|
20240318,114800,5326001100,34650,34700,34750,34650,511
|
|
20240318,114700,5308269450,34750,34700,34750,34700,95
|
|
20240318,114600,5304971000,34750,34700,34750,34700,28
|
|
20240318,114500,5303999250,34750,34750,34750,34700,15
|
|
20240318,114400,5303478250,34750,34700,34750,34700,176
|
|
20240318,114300,5297368100,34700,34700,34750,34700,340
|
|
20240318,114200,5285570000,34700,34700,34700,34700,19
|
|
20240318,114100,5284910700,34700,34700,34750,34700,268
|
|
20240318,114000,5275610850,34750,34650,34750,34650,992
|
|
20240318,113900,5241146250,34700,34700,34700,34650,97
|
|
20240318,113800,5237780600,34700,34700,34700,34650,171
|
|
20240318,113700,5231853700,34700,34700,34700,34700,351
|
|
20240318,113600,5219674000,34700,34700,34700,34700,73
|
|
20240318,113500,5217140900,34700,34650,34700,34650,251
|
|
20240318,113400,5208431750,34700,34700,34700,34650,26
|
|
20240318,113300,5207529850,34650,34650,34700,34650,207
|
|
20240318,113200,5200349700,34650,34700,34700,34650,351
|
|
20240318,113100,5188172150,34750,34700,34750,34700,260
|
|
20240318,113000,5179149600,34700,34700,34700,34700,111
|
|
20240318,112900,5175297900,34700,34700,34750,34700,137
|
|
20240318,112800,5170543200,34700,34750,34750,34700,162
|
|
20240318,112700,5164921750,34750,34700,34750,34650,513
|
|
20240318,112600,5147120800,34700,34650,34700,34650,26
|
|
20240318,112500,5146219750,34650,34650,34650,34650,255
|
|
20240318,112400,5137384000,34650,34650,34700,34650,76
|
|
20240318,112300,5134747950,34650,34650,34700,34650,205
|
|
20240318,112200,5127640950,34650,34600,34650,34600,574
|
|
20240318,112100,5107767500,34650,34650,34650,34600,389
|
|
20240318,112000,5094289200,34650,34650,34700,34650,1309
|
|
20240318,111900,5048931850,34700,34700,34700,34700,253
|
|
20240318,111800,5040152750,34700,34700,34750,34700,45
|
|
20240318,111700,5038590850,34700,34700,34700,34700,92
|
|
20240318,111600,5035398450,34700,34750,34750,34700,27
|
|
20240318,111500,5034461500,34700,34700,34700,34650,71
|
|
20240318,111400,5031998050,34700,34700,34700,34650,228
|
|
20240318,111300,5024093600,34650,34650,34650,34650,135
|
|
20240318,111200,5019415850,34650,34650,34700,34650,185
|
|
20240318,111100,5013004600,34650,34650,34700,34650,288
|
|
20240318,111000,5003023900,34650,34650,34700,34650,178
|
|
20240318,110900,4996850200,34650,34650,34650,34650,131
|
|
20240318,110800,4992311050,34650,34700,34750,34650,2754
|
|
20240318,110700,4896808900,34700,34700,34750,34700,386
|
|
20240318,110600,4883410850,34700,34750,34750,34700,54
|
|
20240318,110500,4881534800,34750,34700,34750,34700,665
|
|
20240318,110400,4858436250,34700,34750,34750,34700,333
|
|
20240318,110300,4846881100,34750,34750,34750,34700,496
|
|
20240318,110200,4829655050,34700,34700,34750,34700,224
|
|
20240318,110100,4821880800,34700,34750,34800,34700,999
|
|
20240318,110000,4787167000,34800,34750,34800,34750,130
|
|
20240318,105900,4782649350,34800,34750,34800,34750,702
|
|
20240318,105800,4758251500,34750,34800,34800,34750,428
|
|
20240318,105700,4743365150,34800,34850,34850,34800,587
|
|
20240318,105600,4722933350,34800,34800,34800,34800,105
|
|
20240318,105500,4719279350,34800,34800,34850,34800,43
|
|
20240318,105400,4717782500,34850,34800,34850,34800,309
|
|
20240318,105300,4707028500,34800,34800,34850,34800,242
|
|
20240318,105200,4698602750,34800,34800,34800,34800,275
|
|
20240318,105100,4689032750,34800,34800,34800,34800,215
|
|
20240318,105000,4681550750,34800,34750,34800,34750,732
|
|
20240318,104900,4656078400,34750,34750,34800,34750,277
|
|
20240318,104800,4646450450,34800,34750,34800,34750,23
|
|
20240318,104700,4645650850,34800,34800,34800,34800,72
|
|
20240318,104600,4643145250,34800,34800,34800,34800,368
|
|
20240318,104500,4630338850,34800,34800,34800,34800,278
|
|
20240318,104400,4620664450,34800,34850,34850,34800,112
|
|
20240318,104300,4616766550,34800,34800,34800,34800,117
|
|
20240318,104200,4612694950,34850,34750,34850,34750,107
|
|
20240318,104100,4608968300,34800,34800,34800,34800,625
|
|
20240318,104000,4587218300,34800,34850,34850,34800,172
|
|
20240318,103900,4581232650,34800,34800,34850,34800,214
|
|
20240318,103800,4573785400,34750,34750,34800,34750,396
|
|
20240318,103700,4560014300,34750,34750,34750,34750,677
|
|
20240318,103600,4536488550,34750,34750,34800,34750,724
|
|
20240318,103500,4511326550,34750,34750,34800,34750,263
|
|
20240318,103400,4502176100,34750,34800,34800,34750,161
|
|
20240318,103300,4496579300,34800,34800,34850,34750,136
|
|
20240318,103200,4491850950,34800,34800,34800,34750,641
|
|
20240318,103100,4469546950,34800,34850,34850,34800,362
|
|
20240318,103000,4456946800,34800,34850,34850,34800,319
|
|
20240318,102900,4445842450,34850,34800,34850,34750,444
|
|
20240318,102800,4430387950,34800,34800,34800,34750,210
|
|
20240318,102700,4423084750,34800,34850,34850,34750,785
|
|
20240318,102600,4395782650,34900,34850,34900,34850,581
|
|
20240318,102500,4375532700,34900,34950,34950,34850,1887
|
|
20240318,102400,4309731800,34950,34950,34950,34900,259
|
|
20240318,102300,4300690550,34950,34900,34950,34900,71
|
|
20240318,102200,4298211300,34900,34900,35000,34900,302
|
|
20240318,102100,4287661700,34950,34950,35000,34950,179
|
|
20240318,102000,4281402650,34950,34950,34950,34900,266
|
|
20240318,101900,4272110900,35000,34950,35000,34900,1298
|
|
20240318,101800,4226747900,35000,34950,35000,34950,478
|
|
20240318,101700,4210025400,34950,35000,35050,34950,2192
|
|
20240318,101600,4133363650,35000,35000,35050,35000,599
|
|
20240318,101500,4112390700,35000,35000,35000,34950,498
|
|
20240318,101400,4094960950,35000,35000,35050,35000,1764
|
|
20240318,101300,4033218150,35050,35100,35100,35000,925
|
|
20240318,101200,4000783950,35100,35050,35100,35000,703
|
|
20240318,101100,3976130750,35050,35000,35050,34950,742
|
|
20240318,101000,3950157450,35000,34900,35000,34900,318
|
|
20240318,100900,3939043800,34900,35050,35050,34900,1852
|
|
20240318,100800,3874245950,35050,35150,35150,35000,2193
|
|
20240318,100700,3797353400,35100,35100,35150,35050,2312
|
|
20240318,100600,3716180000,35100,35150,35250,35100,4997
|
|
20240318,100500,3540438700,35150,35100,35150,35050,4363
|
|
20240318,100400,3387189650,35050,35100,35100,35050,1416
|
|
20240318,100300,3337498700,35100,35050,35100,35000,3797
|
|
20240318,100200,3204315150,35050,34850,35050,34800,11058
|
|
20240318,100100,2817835000,34800,34850,34900,34800,1145
|
|
20240318,100000,2777928300,34800,34850,34850,34800,673
|
|
20240318,095900,2754505250,34850,34800,34850,34800,560
|
|
20240318,095800,2735008600,34800,34800,34850,34800,553
|
|
20240318,095700,2715761650,34850,34850,34850,34800,385
|
|
20240318,095600,2702351000,34850,34800,34850,34800,797
|
|
20240318,095500,2674579800,34800,34800,34850,34750,803
|
|
20240318,095400,2646645650,34800,34800,34800,34750,569
|
|
20240318,095300,2626850250,34800,34750,34800,34700,414
|
|
20240318,095200,2612468950,34700,34750,34750,34700,213
|
|
20240318,095100,2605070050,34750,34650,34800,34650,415
|
|
20240318,095000,2590667300,34650,34650,34700,34650,587
|
|
20240318,094900,2570326650,34650,34650,34700,34650,526
|
|
20240318,094800,2552076450,34700,34700,34700,34700,850
|
|
20240318,094700,2522581450,34700,34800,34800,34700,762
|
|
20240318,094600,2496115650,34800,34800,34850,34750,1473
|
|
20240318,094500,2444876850,34800,34800,34850,34800,198
|
|
20240318,094400,2437977100,34800,34900,34900,34800,697
|
|
20240318,094300,2413671850,34900,34850,34900,34800,930
|
|
20240318,094200,2381248450,34850,34850,34900,34800,795
|
|
20240318,094100,2353542650,34850,34850,34850,34800,503
|
|
20240318,094000,2336018100,34800,34800,34900,34750,4172
|
|
20240318,093900,2190685250,34750,34800,34800,34750,864
|
|
20240318,093800,2160635500,34750,34750,34800,34750,174
|
|
20240318,093700,2154588600,34750,34750,34750,34750,79
|
|
20240318,093600,2151843350,34750,34800,34800,34750,115
|
|
20240318,093500,2147845550,34800,34750,34800,34750,349
|
|
20240318,093400,2135715650,34800,34800,34800,34700,662
|
|
20240318,093300,2112701800,34700,34750,34750,34700,209
|
|
20240318,093200,2105443850,34750,34700,34750,34700,456
|
|
20240318,093100,2089602650,34700,34750,34750,34700,319
|
|
20240318,093000,2078528100,34700,34650,34750,34650,1041
|
|
20240318,092900,2042418400,34650,34700,34700,34650,481
|
|
20240318,092800,2025738650,34700,34850,34850,34700,1315
|
|
20240318,092700,1980054450,34850,34850,34850,34800,841
|
|
20240318,092600,1950746050,34850,34700,34850,34700,1845
|
|
20240318,092500,1886539000,34700,34750,34750,34700,845
|
|
20240318,092400,1857187200,34750,34750,34800,34700,400
|
|
20240318,092300,1843290050,34750,34750,34800,34750,508
|
|
20240318,092200,1825636950,34750,34850,34850,34750,462
|
|
20240318,092100,1809578300,34850,34800,34850,34750,1123
|
|
20240318,092000,1770515950,34800,34800,34800,34750,731
|
|
20240318,091900,1745097200,34750,34800,34800,34750,2058
|
|
20240318,091800,1673524950,34800,34800,34800,34750,225
|
|
20240318,091700,1665695000,34800,34800,34850,34750,1237
|
|
20240318,091600,1622668750,34800,34700,34800,34700,1255
|
|
20240318,091500,1579047050,34700,34700,34800,34700,1567
|
|
20240318,091400,1524650550,34650,34850,34850,34650,1125
|
|
20240318,091300,1485599650,34850,34700,34850,34650,1660
|
|
20240318,091200,1427919700,34700,34800,34800,34700,2050
|
|
20240318,091100,1356605050,34800,34850,34900,34800,1809
|
|
20240318,091000,1293552900,34800,34850,34900,34700,2117
|
|
20240318,090900,1219879300,34850,34950,35000,34850,2502
|
|
20240318,090800,1132478950,34950,35050,35050,34950,3428
|
|
20240318,090700,1012447100,35000,34850,35100,34850,8119
|
|
20240318,090600,728451550,34850,34800,34850,34750,1709
|
|
20240318,090500,668946800,34750,34750,34750,34650,4260
|
|
20240318,090400,521078700,34750,34700,34750,34650,1483
|
|
20240318,090300,469582800,34700,34700,34750,34600,4181
|
|
20240318,090200,324492000,34700,34650,34750,34600,2532
|
|
20240318,090100,236737950,34600,34400,34650,34300,2620
|
|
20240318,090000,146338450,34300,34450,34450,34300,4107
|