670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,200600,52799988350,47600,47600,47600,47600,0
|
|
20240318,200500,52799988350,47600,47600,47600,47600,0
|
|
20240318,200400,52799988350,47600,47600,47600,47600,0
|
|
20240318,200300,52799988350,47600,47600,47600,47600,0
|
|
20240318,200200,52799988350,47600,47600,47600,47600,0
|
|
20240318,200100,52799988350,47600,47600,47600,47600,0
|
|
20240318,200000,52799988350,47600,47600,47600,47600,0
|
|
20240318,195900,52799988350,47600,47600,47600,47600,0
|
|
20240318,195800,52799988350,47600,47600,47600,47600,0
|
|
20240318,195700,52799988350,47600,47600,47600,47600,0
|
|
20240318,195600,52799988350,47600,47600,47600,47600,0
|
|
20240318,195500,52799988350,47600,47600,47600,47600,0
|
|
20240318,195400,52799988350,47600,47600,47600,47600,0
|
|
20240318,195300,52799988350,47600,47600,47600,47600,0
|
|
20240318,195200,52799988350,47600,47600,47600,47600,0
|
|
20240318,195100,52799988350,47600,47600,47600,47600,0
|
|
20240318,195000,52799988350,47600,47600,47600,47600,0
|
|
20240318,194900,52799988350,47600,47600,47600,47600,0
|
|
20240318,194800,52799988350,47600,47600,47600,47600,0
|
|
20240318,194700,52799988350,47600,47600,47600,47600,0
|
|
20240318,194600,52799988350,47600,47600,47600,47600,0
|
|
20240318,194500,52799988350,47600,47600,47600,47600,0
|
|
20240318,194400,52799988350,47600,47600,47600,47600,0
|
|
20240318,194300,52799988350,47600,47600,47600,47600,0
|
|
20240318,194200,52799988350,47600,47600,47600,47600,0
|
|
20240318,194100,52799988350,47600,47600,47600,47600,0
|
|
20240318,194000,52799988350,47600,47600,47600,47600,0
|
|
20240318,193900,52799988350,47600,47600,47600,47600,0
|
|
20240318,193800,52799988350,47600,47600,47600,47600,0
|
|
20240318,193700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,193600,52799988350,47600,47600,47600,47600,0
|
|
20240318,193500,52799988350,47600,47600,47600,47600,0
|
|
20240318,193400,52799988350,47600,47600,47600,47600,0
|
|
20240318,193300,52799988350,47600,47600,47600,47600,0
|
|
20240318,193200,52799988350,47600,47600,47600,47600,0
|
|
20240318,193100,52799988350,47600,47600,47600,47600,0
|
|
20240318,193000,52799988350,47600,47600,47600,47600,0
|
|
20240318,192900,52799988350,47600,47600,47600,47600,0
|
|
20240318,192800,52799988350,47600,47600,47600,47600,0
|
|
20240318,192700,52799988350,47600,47600,47600,47600,0
|
|
20240318,192600,52799988350,47600,47600,47600,47600,0
|
|
20240318,192500,52799988350,47600,47600,47600,47600,0
|
|
20240318,192400,52799988350,47600,47600,47600,47600,0
|
|
20240318,192300,52799988350,47600,47600,47600,47600,0
|
|
20240318,192200,52799988350,47600,47600,47600,47600,0
|
|
20240318,192100,52799988350,47600,47600,47600,47600,0
|
|
20240318,192000,52799988350,47600,47600,47600,47600,0
|
|
20240318,191900,52799988350,47600,47600,47600,47600,0
|
|
20240318,191800,52799988350,47600,47600,47600,47600,0
|
|
20240318,191700,52799988350,47600,47600,47600,47600,0
|
|
20240318,191600,52799988350,47600,47600,47600,47600,0
|
|
20240318,191500,52799988350,47600,47600,47600,47600,0
|
|
20240318,191400,52799988350,47600,47600,47600,47600,0
|
|
20240318,191300,52799988350,47600,47600,47600,47600,0
|
|
20240318,191200,52799988350,47600,47600,47600,47600,0
|
|
20240318,191100,52799988350,47600,47600,47600,47600,0
|
|
20240318,191000,52799988350,47600,47600,47600,47600,0
|
|
20240318,190900,52799988350,47600,47600,47600,47600,0
|
|
20240318,190800,52799988350,47600,47600,47600,47600,0
|
|
20240318,190700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,190600,52799988350,47600,47600,47600,47600,0
|
|
20240318,190500,52799988350,47600,47600,47600,47600,0
|
|
20240318,190400,52799988350,47600,47600,47600,47600,0
|
|
20240318,190300,52799988350,47600,47600,47600,47600,0
|
|
20240318,190200,52799988350,47600,47600,47600,47600,0
|
|
20240318,190100,52799988350,47600,47600,47600,47600,0
|
|
20240318,190000,52799988350,47600,47600,47600,47600,0
|
|
20240318,185900,52799988350,47600,47600,47600,47600,0
|
|
20240318,185800,52799988350,47600,47600,47600,47600,0
|
|
20240318,185700,52799988350,47600,47600,47600,47600,0
|
|
20240318,185600,52799988350,47600,47600,47600,47600,0
|
|
20240318,185500,52799988350,47600,47600,47600,47600,0
|
|
20240318,185400,52799988350,47600,47600,47600,47600,0
|
|
20240318,185300,52799988350,47600,47600,47600,47600,0
|
|
20240318,185200,52799988350,47600,47600,47600,47600,0
|
|
20240318,185100,52799988350,47600,47600,47600,47600,0
|
|
20240318,185000,52799988350,47600,47600,47600,47600,0
|
|
20240318,184900,52799988350,47600,47600,47600,47600,0
|
|
20240318,184800,52799988350,47600,47600,47600,47600,0
|
|
20240318,184700,52799988350,47600,47600,47600,47600,0
|
|
20240318,184600,52799988350,47600,47600,47600,47600,0
|
|
20240318,184500,52799988350,47600,47600,47600,47600,0
|
|
20240318,184400,52799988350,47600,47600,47600,47600,0
|
|
20240318,184300,52799988350,47600,47600,47600,47600,0
|
|
20240318,184200,52799988350,47600,47600,47600,47600,0
|
|
20240318,184100,52799988350,47600,47600,47600,47600,0
|
|
20240318,184000,52799988350,47600,47600,47600,47600,0
|
|
20240318,183900,52799988350,47600,47600,47600,47600,0
|
|
20240318,183800,52799988350,47600,47600,47600,47600,0
|
|
20240318,183700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,183600,52799988350,47600,47600,47600,47600,0
|
|
20240318,183500,52799988350,47600,47600,47600,47600,0
|
|
20240318,183400,52799988350,47600,47600,47600,47600,0
|
|
20240318,183300,52799988350,47600,47600,47600,47600,0
|
|
20240318,183200,52799988350,47600,47600,47600,47600,0
|
|
20240318,183100,52799988350,47600,47600,47600,47600,0
|
|
20240318,183000,52799988350,47600,47600,47600,47600,0
|
|
20240318,182900,52799988350,47600,47600,47600,47600,0
|
|
20240318,182800,52799988350,47600,47600,47600,47600,0
|
|
20240318,182700,52799988350,47600,47600,47600,47600,0
|
|
20240318,182600,52799988350,47600,47600,47600,47600,0
|
|
20240318,182500,52799988350,47600,47600,47600,47600,0
|
|
20240318,182400,52799988350,47600,47600,47600,47600,0
|
|
20240318,182300,52799988350,47600,47600,47600,47600,0
|
|
20240318,182200,52799988350,47600,47600,47600,47600,0
|
|
20240318,182100,52799988350,47600,47600,47600,47600,0
|
|
20240318,182000,52799988350,47600,47600,47600,47600,0
|
|
20240318,181900,52799988350,47600,47600,47600,47600,0
|
|
20240318,181800,52799988350,47600,47600,47600,47600,0
|
|
20240318,181700,52799988350,47600,47600,47600,47600,0
|
|
20240318,181600,52799988350,47600,47600,47600,47600,0
|
|
20240318,181500,52799988350,47600,47600,47600,47600,0
|
|
20240318,181400,52799988350,47600,47600,47600,47600,0
|
|
20240318,181300,52799988350,47600,47600,47600,47600,0
|
|
20240318,181200,52799988350,47600,47600,47600,47600,0
|
|
20240318,181100,52799988350,47600,47600,47600,47600,0
|
|
20240318,181000,52799988350,47600,47600,47600,47600,0
|
|
20240318,180900,52799988350,47600,47600,47600,47600,0
|
|
20240318,180800,52799988350,47600,47600,47600,47600,0
|
|
20240318,180700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,180600,52799988350,47600,47600,47600,47600,0
|
|
20240318,180500,52799988350,47600,47600,47600,47600,0
|
|
20240318,180400,52799988350,47600,47600,47600,47600,0
|
|
20240318,180300,52799988350,47600,47600,47600,47600,0
|
|
20240318,180200,52799988350,47600,47600,47600,47600,0
|
|
20240318,180100,52799988350,47600,47600,47600,47600,0
|
|
20240318,180000,52799988350,47600,47600,47600,47600,0
|
|
20240318,175900,52799988350,47600,47600,47600,47600,0
|
|
20240318,175800,52799988350,47600,47600,47600,47600,0
|
|
20240318,175700,52799988350,47600,47600,47600,47600,0
|
|
20240318,175600,52799988350,47600,47600,47600,47600,0
|
|
20240318,175500,52799988350,47600,47600,47600,47600,0
|
|
20240318,175400,52799988350,47600,47600,47600,47600,0
|
|
20240318,175300,52799988350,47600,47600,47600,47600,0
|
|
20240318,175200,52799988350,47600,47600,47600,47600,0
|
|
20240318,175100,52799988350,47600,47600,47600,47600,0
|
|
20240318,175000,52799988350,47600,47600,47600,47600,0
|
|
20240318,174900,52799988350,47600,47600,47600,47600,0
|
|
20240318,174800,52799988350,47600,47600,47600,47600,0
|
|
20240318,174700,52799988350,47600,47600,47600,47600,0
|
|
20240318,174600,52799988350,47600,47600,47600,47600,0
|
|
20240318,174500,52799988350,47600,47600,47600,47600,0
|
|
20240318,174400,52799988350,47600,47600,47600,47600,0
|
|
20240318,174300,52799988350,47600,47600,47600,47600,0
|
|
20240318,174200,52799988350,47600,47600,47600,47600,0
|
|
20240318,174100,52799988350,47600,47600,47600,47600,0
|
|
20240318,174000,52799988350,47600,47600,47600,47600,0
|
|
20240318,173900,52799988350,47600,47600,47600,47600,0
|
|
20240318,173800,52799988350,47600,47600,47600,47600,0
|
|
20240318,173700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,173600,52799988350,47600,47600,47600,47600,0
|
|
20240318,173500,52799988350,47600,47600,47600,47600,0
|
|
20240318,173400,52799988350,47600,47600,47600,47600,0
|
|
20240318,173300,52799988350,47600,47600,47600,47600,0
|
|
20240318,173200,52799988350,47600,47600,47600,47600,0
|
|
20240318,173100,52799988350,47600,47600,47600,47600,0
|
|
20240318,173000,52799988350,47600,47600,47600,47600,0
|
|
20240318,172900,52799988350,47600,47600,47600,47600,0
|
|
20240318,172800,52799988350,47600,47600,47600,47600,0
|
|
20240318,172700,52799988350,47600,47600,47600,47600,0
|
|
20240318,172600,52799988350,47600,47600,47600,47600,0
|
|
20240318,172500,52799988350,47600,47600,47600,47600,0
|
|
20240318,172400,52799988350,47600,47600,47600,47600,0
|
|
20240318,172300,52799988350,47600,47600,47600,47600,0
|
|
20240318,172200,52799988350,47600,47600,47600,47600,0
|
|
20240318,172100,52799988350,47600,47600,47600,47600,0
|
|
20240318,172000,52799988350,47600,47600,47600,47600,0
|
|
20240318,171900,52799988350,47600,47600,47600,47600,0
|
|
20240318,171800,52799988350,47600,47600,47600,47600,0
|
|
20240318,171700,52799988350,47600,47600,47600,47600,0
|
|
20240318,171600,52799988350,47600,47600,47600,47600,0
|
|
20240318,171500,52799988350,47600,47600,47600,47600,0
|
|
20240318,171400,52799988350,47600,47600,47600,47600,0
|
|
20240318,171300,52799988350,47600,47600,47600,47600,0
|
|
20240318,171200,52799988350,47600,47600,47600,47600,0
|
|
20240318,171100,52799988350,47600,47600,47600,47600,0
|
|
20240318,171000,52799988350,47600,47600,47600,47600,0
|
|
20240318,170900,52799988350,47600,47600,47600,47600,0
|
|
20240318,170800,52799988350,47600,47600,47600,47600,0
|
|
20240318,170700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,170600,52799988350,47600,47600,47600,47600,0
|
|
20240318,170500,52799988350,47600,47600,47600,47600,0
|
|
20240318,170400,52799988350,47600,47600,47600,47600,0
|
|
20240318,170300,52799988350,47600,47600,47600,47600,0
|
|
20240318,170200,52799988350,47600,47600,47600,47600,0
|
|
20240318,170100,52799988350,47600,47600,47600,47600,0
|
|
20240318,170000,52799988350,47600,47600,47600,47600,0
|
|
20240318,165900,52799988350,47600,47600,47600,47600,0
|
|
20240318,165800,52799988350,47600,47600,47600,47600,0
|
|
20240318,165700,52799988350,47600,47600,47600,47600,0
|
|
20240318,165600,52799988350,47600,47600,47600,47600,0
|
|
20240318,165500,52799988350,47600,47600,47600,47600,0
|
|
20240318,165400,52799988350,47600,47600,47600,47600,0
|
|
20240318,165300,52799988350,47600,47600,47600,47600,0
|
|
20240318,165200,52799988350,47600,47600,47600,47600,0
|
|
20240318,165100,52799988350,47600,47600,47600,47600,0
|
|
20240318,165000,52799988350,47600,47600,47600,47600,0
|
|
20240318,164900,52799988350,47600,47600,47600,47600,0
|
|
20240318,164800,52799988350,47600,47600,47600,47600,0
|
|
20240318,164700,52799988350,47600,47600,47600,47600,0
|
|
20240318,164600,52799988350,47600,47600,47600,47600,0
|
|
20240318,164500,52799988350,47600,47600,47600,47600,0
|
|
20240318,164400,52799988350,47600,47600,47600,47600,0
|
|
20240318,164300,52799988350,47600,47600,47600,47600,0
|
|
20240318,164200,52799988350,47600,47600,47600,47600,0
|
|
20240318,164100,52799988350,47600,47600,47600,47600,0
|
|
20240318,164000,52799988350,47600,47600,47600,47600,0
|
|
20240318,163900,52799988350,47600,47600,47600,47600,0
|
|
20240318,163800,52799988350,47600,47600,47600,47600,0
|
|
20240318,163700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,163600,52799988350,47600,47600,47600,47600,0
|
|
20240318,163500,52799988350,47600,47600,47600,47600,0
|
|
20240318,163400,52799988350,47600,47600,47600,47600,0
|
|
20240318,163300,52799988350,47600,47600,47600,47600,0
|
|
20240318,163200,52799988350,47600,47600,47600,47600,0
|
|
20240318,163100,52799988350,47600,47600,47600,47600,0
|
|
20240318,163000,52799988350,47600,47600,47600,47600,0
|
|
20240318,162900,52799988350,47600,47600,47600,47600,0
|
|
20240318,162800,52799988350,47600,47600,47600,47600,0
|
|
20240318,162700,52799988350,47600,47600,47600,47600,0
|
|
20240318,162600,52799988350,47600,47600,47600,47600,0
|
|
20240318,162500,52799988350,47600,47600,47600,47600,0
|
|
20240318,162400,52799988350,47600,47600,47600,47600,0
|
|
20240318,162300,52799988350,47600,47600,47600,47600,0
|
|
20240318,162200,52799988350,47600,47600,47600,47600,0
|
|
20240318,162100,52799988350,47600,47600,47600,47600,0
|
|
20240318,162000,52799988350,47600,47600,47600,47600,0
|
|
20240318,161900,52799988350,47600,47600,47600,47600,0
|
|
20240318,161800,52799988350,47600,47600,47600,47600,0
|
|
20240318,161700,52799988350,47600,47600,47600,47600,0
|
|
20240318,161600,52799988350,47600,47600,47600,47600,0
|
|
20240318,161500,52799988350,47600,47600,47600,47600,0
|
|
20240318,161400,52799988350,47600,47600,47600,47600,0
|
|
20240318,161300,52799988350,47600,47600,47600,47600,0
|
|
20240318,161200,52799988350,47600,47600,47600,47600,0
|
|
20240318,161100,52799988350,47600,47600,47600,47600,0
|
|
20240318,161000,52799988350,47600,47600,47600,47600,0
|
|
20240318,160900,52799988350,47600,47600,47600,47600,0
|
|
20240318,160800,52799988350,47600,47600,47600,47600,0
|
|
20240318,160700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,160600,52799988350,47600,47600,47600,47600,0
|
|
20240318,160500,52799988350,47600,47600,47600,47600,0
|
|
20240318,160400,52799988350,47600,47600,47600,47600,0
|
|
20240318,160300,52799988350,47600,47600,47600,47600,0
|
|
20240318,160200,52799988350,47600,47600,47600,47600,0
|
|
20240318,160100,52799988350,47600,47600,47600,47600,0
|
|
20240318,160000,52799988350,47600,47600,47600,47600,0
|
|
20240318,155900,52799988350,47600,47600,47600,47600,0
|
|
20240318,155800,52799988350,47600,47600,47600,47600,0
|
|
20240318,155700,52799988350,47600,47600,47600,47600,0
|
|
20240318,155600,52799988350,47600,47600,47600,47600,0
|
|
20240318,155500,52799988350,47600,47600,47600,47600,0
|
|
20240318,155400,52799988350,47600,47600,47600,47600,0
|
|
20240318,155300,52799988350,47600,47600,47600,47600,0
|
|
20240318,155200,52799988350,47600,47600,47600,47600,0
|
|
20240318,155100,52799988350,47600,47600,47600,47600,0
|
|
20240318,155000,52799988350,47600,47600,47600,47600,0
|
|
20240318,154900,52799988350,47600,47600,47600,47600,0
|
|
20240318,154800,52799988350,47600,47600,47600,47600,0
|
|
20240318,154700,52799988350,47600,47600,47600,47600,0
|
|
20240318,154600,52799988350,47600,47600,47600,47600,0
|
|
20240318,154500,52799988350,47600,47600,47600,47600,0
|
|
20240318,154400,52799988350,47600,47600,47600,47600,0
|
|
20240318,154300,52799988350,47600,47600,47600,47600,0
|
|
20240318,154200,52799988350,47600,47600,47600,47600,0
|
|
20240318,154100,52799988350,47600,47600,47600,47600,0
|
|
20240318,154000,52799988350,47600,47600,47600,47600,0
|
|
20240318,153900,52799988350,47600,47600,47600,47600,0
|
|
20240318,153800,52799988350,47600,47600,47600,47600,0
|
|
20240318,153700,52799988350,47600,47600,47600,47600,10751
|
|
20240318,153600,52799988350,47600,47600,47600,47600,0
|
|
20240318,153500,52799988350,47600,47600,47600,47600,0
|
|
20240318,153400,52799988350,47600,47600,47600,47600,0
|
|
20240318,153300,52799988350,47600,47600,47600,47600,0
|
|
20240318,153200,52799988350,47600,47600,47600,47600,0
|
|
20240318,153100,52799988350,47600,47600,47600,47600,0
|
|
20240318,153000,52799988350,47600,47600,47600,47600,10751
|
|
20240318,152900,52288240750,47650,47650,47650,47650,0
|
|
20240318,152800,52288240750,47650,47650,47650,47650,0
|
|
20240318,152700,52288240750,47650,47650,47650,47650,0
|
|
20240318,152600,52288240750,47650,47650,47650,47650,0
|
|
20240318,152500,52288240750,47650,47650,47650,47650,0
|
|
20240318,152400,52288240750,47650,47650,47650,47650,0
|
|
20240318,152300,52288240750,47650,47650,47650,47650,0
|
|
20240318,152200,52288240750,47650,47650,47650,47650,0
|
|
20240318,152100,52288240750,47650,47650,47650,47650,0
|
|
20240318,152000,52288240750,47650,47650,47650,47650,0
|
|
20240318,151900,52288240750,47650,47650,47700,47600,2452
|
|
20240318,151800,52171439250,47650,47650,47700,47650,561
|
|
20240318,151700,52144707050,47700,47650,47700,47650,642
|
|
20240318,151600,52114088100,47650,47600,47700,47600,687
|
|
20240318,151500,52081334800,47600,47650,47700,47600,2329
|
|
20240318,151400,51970327750,47700,47700,47750,47650,878
|
|
20240318,151300,51928451650,47650,47650,47700,47650,814
|
|
20240318,151200,51889626900,47650,47650,47700,47650,560
|
|
20240318,151100,51862921500,47650,47650,47700,47600,438
|
|
20240318,151000,51842048550,47600,47600,47650,47600,2055
|
|
20240318,150900,51744173900,47600,47650,47700,47600,893
|
|
20240318,150800,51701630050,47650,47650,47750,47650,364
|
|
20240318,150700,51684269400,47650,47650,47750,47650,930
|
|
20240318,150600,51639926200,47650,47600,47700,47600,729
|
|
20240318,150500,51605189600,47600,47550,47650,47550,991
|
|
20240318,150400,51557987400,47550,47600,47650,47550,599
|
|
20240318,150300,51529479650,47550,47600,47650,47550,1157
|
|
20240318,150200,51474405250,47600,47650,47700,47600,1074
|
|
20240318,150100,51423251200,47650,47650,47700,47650,468
|
|
20240318,150000,51400942600,47600,47650,47700,47600,729
|
|
20240318,145900,51366209800,47600,47650,47700,47600,754
|
|
20240318,145800,51330281750,47650,47650,47700,47600,718
|
|
20240318,145700,51296059250,47600,47700,47750,47600,4579
|
|
20240318,145600,51077734400,47700,47800,47800,47700,1562
|
|
20240318,145500,51003107250,47850,47850,47850,47800,1836
|
|
20240318,145400,50915310600,47850,47800,47900,47800,730
|
|
20240318,145300,50880389850,47800,47850,47850,47800,318
|
|
20240318,145200,50865177950,47850,47850,47900,47800,2492
|
|
20240318,145100,50745908150,47850,47750,47850,47750,818
|
|
20240318,145000,50706813750,47800,47750,47800,47700,2018
|
|
20240318,144900,50610435400,47800,47750,47800,47750,284
|
|
20240318,144800,50596867150,47750,47700,47800,47700,543
|
|
20240318,144700,50570933600,47800,47700,47800,47700,540
|
|
20240318,144600,50545150600,47750,47700,47750,47700,430
|
|
20240318,144500,50524632950,47750,47700,47750,47700,368
|
|
20240318,144400,50507071000,47750,47750,47750,47650,1307
|
|
20240318,144300,50444726700,47750,47700,47750,47650,525
|
|
20240318,144200,50419688400,47650,47750,47750,47650,1196
|
|
20240318,144100,50362646650,47700,47750,47800,47700,1117
|
|
20240318,144000,50309340750,47750,47750,47750,47700,668
|
|
20240318,143900,50277457800,47750,47750,47750,47700,364
|
|
20240318,143800,50260084600,47750,47700,47750,47650,422
|
|
20240318,143700,50239969800,47650,47700,47700,47650,410
|
|
20240318,143600,50220418100,47650,47600,47700,47600,424
|
|
20240318,143500,50200224500,47650,47550,47700,47550,603
|
|
20240318,143400,50171498700,47550,47600,47700,47550,1276
|
|
20240318,143300,50110741400,47600,47600,47700,47600,744
|
|
20240318,143200,50075302850,47600,47600,47700,47600,310
|
|
20240318,143100,50060540000,47650,47550,47700,47550,1689
|
|
20240318,143000,49980104050,47600,47550,47600,47550,348
|
|
20240318,142900,49963548500,47600,47650,47700,47550,607
|
|
20240318,142800,49934648500,47600,47650,47700,47550,329
|
|
20240318,142700,49918969000,47650,47750,47750,47550,779
|
|
20240318,142600,49881864450,47650,47650,47750,47600,493
|
|
20240318,142500,49858360450,47650,47800,47800,47550,368
|
|
20240318,142400,49840813050,47850,47550,47850,47500,3369
|
|
20240318,142300,49680349350,47550,47450,47550,47400,1055
|
|
20240318,142200,49630289650,47450,47400,47550,47400,874
|
|
20240318,142100,49588791600,47450,47450,47450,47400,571
|
|
20240318,142000,49561722900,47450,47400,47450,47400,230
|
|
20240318,141900,49550814550,47400,47450,47450,47400,241
|
|
20240318,141800,49539386700,47400,47450,47550,47400,823
|
|
20240318,141700,49500321550,47450,47450,47450,47350,395
|
|
20240318,141600,49481599700,47450,47450,47450,47300,3593
|
|
20240318,141500,49311413550,47450,47450,47500,47400,529
|
|
20240318,141400,49286314950,47500,47550,47550,47400,942
|
|
20240318,141300,49241620300,47500,47500,47550,47450,346
|
|
20240318,141200,49225184550,47450,47600,47600,47450,1029
|
|
20240318,141100,49176302400,47550,47550,47600,47500,474
|
|
20240318,141000,49153763600,47550,47500,47550,47450,468
|
|
20240318,140900,49131531150,47550,47500,47550,47450,429
|
|
20240318,140800,49111159950,47450,47600,47600,47450,435
|
|
20240318,140700,49090486300,47600,47550,47600,47500,811
|
|
20240318,140600,49051910850,47500,47550,47550,47450,637
|
|
20240318,140500,49021651250,47500,47500,47600,47500,1693
|
|
20240318,140400,48941209750,47450,47400,47500,47400,659
|
|
20240318,140300,48909941300,47400,47450,47500,47400,1411
|
|
20240318,140200,48842991750,47450,47500,47550,47450,552
|
|
20240318,140100,48816771650,47500,47600,47600,47500,401
|
|
20240318,140000,48797715450,47600,47450,47600,47450,413
|
|
20240318,135900,48778086500,47400,47400,47500,47400,1612
|
|
20240318,135800,48701639550,47450,47550,47550,47450,6205
|
|
20240318,135700,48407007300,47550,47600,47700,47550,2191
|
|
20240318,135600,48302695800,47550,47550,47600,47550,762
|
|
20240318,135500,48266459950,47550,47600,47600,47550,731
|
|
20240318,135400,48231693850,47600,47600,47650,47550,224
|
|
20240318,135300,48221036700,47600,47550,47700,47550,785
|
|
20240318,135200,48183672600,47600,47500,47600,47500,1295
|
|
20240318,135100,48122116500,47500,47550,47600,47500,1579
|
|
20240318,135000,48047043200,47550,47600,47600,47550,370
|
|
20240318,134900,48029442050,47600,47550,47600,47550,661
|
|
20240318,134800,47998001000,47550,47600,47600,47550,739
|
|
20240318,134700,47962839800,47550,47700,47700,47550,5956
|
|
20240318,134600,47679141550,47700,47750,47800,47650,1189
|
|
20240318,134500,47622423850,47750,47700,47750,47700,316
|
|
20240318,134400,47607338050,47750,47800,47850,47700,1183
|
|
20240318,134300,47550864050,47800,47800,47800,47750,548
|
|
20240318,134200,47524686950,47800,47750,47800,47750,622
|
|
20240318,134100,47494985000,47750,47750,47800,47700,529
|
|
20240318,134000,47469726300,47750,47700,47750,47700,509
|
|
20240318,133900,47445438400,47700,47750,47750,47700,281
|
|
20240318,133800,47432026550,47700,47800,47800,47700,356
|
|
20240318,133700,47415039900,47750,47800,47850,47700,636
|
|
20240318,133600,47384659750,47800,47800,47800,47700,1767
|
|
20240318,133500,47300334250,47850,47850,47900,47750,732
|
|
20240318,133400,47265344950,47800,47800,47800,47750,272
|
|
20240318,133300,47252353350,47800,47800,47800,47750,465
|
|
20240318,133200,47230145700,47750,47750,47850,47750,781
|
|
20240318,133100,47192831350,47750,47850,47850,47700,2892
|
|
20240318,133000,47054735700,47900,47750,47900,47750,403
|
|
20240318,132900,47035484750,47750,47800,47950,47750,495
|
|
20240318,132800,47011820350,47850,47850,47900,47800,351
|
|
20240318,132700,46995025300,47850,47850,47900,47850,1023
|
|
20240318,132600,46946056300,47900,47850,47900,47800,417
|
|
20240318,132500,46926112250,47850,47750,47850,47750,488
|
|
20240318,132400,46902778100,47800,47800,47800,47750,247
|
|
20240318,132300,46890976000,47850,47800,47850,47800,386
|
|
20240318,132200,46872522900,47850,47850,47850,47750,497
|
|
20240318,132100,46848746000,47850,47850,47850,47750,386
|
|
20240318,132000,46830293450,47850,47750,47850,47750,658
|
|
20240318,131900,46798837350,47750,47750,47800,47750,467
|
|
20240318,131800,46776537000,47750,47800,47850,47750,1151
|
|
20240318,131700,46721557950,47750,47800,47850,47750,972
|
|
20240318,131600,46675104350,47800,47800,47850,47750,1748
|
|
20240318,131500,46591551150,47800,47850,47850,47800,2567
|
|
20240318,131400,46468723100,47850,47900,47950,47850,457
|
|
20240318,131300,46446833800,47900,47950,47950,47900,137
|
|
20240318,131200,46440268700,47900,47950,48000,47900,858
|
|
20240318,131100,46399144450,47950,47950,48000,47900,500
|
|
20240318,131000,46375166850,47950,47900,48050,47900,410
|
|
20240318,130900,46355517250,47950,48000,48050,47900,165
|
|
20240318,130800,46347604850,47900,48000,48050,47900,541
|
|
20240318,130700,46321667750,48000,47950,48050,47950,536
|
|
20240318,130600,46295943600,47900,47950,48000,47900,280
|
|
20240318,130500,46282516250,47900,48000,48000,47900,909
|
|
20240318,130400,46238961700,48000,47950,48000,47950,394
|
|
20240318,130300,46220066850,47950,48000,48000,47950,1045
|
|
20240318,130200,46169953900,47950,48000,48050,47950,556
|
|
20240318,130100,46143265900,48000,48050,48050,48000,532
|
|
20240318,130000,46117720050,48050,48150,48150,48000,184
|
|
20240318,125900,46108877850,48050,48100,48150,48000,2067
|
|
20240318,125800,46009637750,48100,47950,48100,47950,592
|
|
20240318,125700,45981222650,48000,47950,48000,47950,481
|
|
20240318,125600,45958151550,47950,47900,47950,47900,503
|
|
20240318,125500,45934043500,47900,47950,48000,47900,389
|
|
20240318,125400,45915394200,47900,47900,47950,47900,499
|
|
20240318,125300,45891491550,47900,48100,48150,47900,13394
|
|
20240318,125200,45248471450,48150,48150,48150,48100,49
|
|
20240318,125100,45246113500,48100,48150,48150,48050,655
|
|
20240318,125000,45214607950,48200,48150,48200,48100,724
|
|
20240318,124900,45179766400,48100,48050,48100,48050,1276
|
|
20240318,124800,45118423150,48100,48100,48100,48050,665
|
|
20240318,124700,45086456000,48100,48100,48150,48050,629
|
|
20240318,124600,45056196950,48100,48050,48150,48050,387
|
|
20240318,124500,45037584800,48100,48100,48150,48050,991
|
|
20240318,124400,44989912100,48150,48100,48150,48100,185
|
|
20240318,124300,44981010550,48150,48150,48150,48100,675
|
|
20240318,124200,44948529200,48100,48100,48150,48100,577
|
|
20240318,124100,44920771850,48100,48150,48150,48100,229
|
|
20240318,124000,44909750100,48100,48100,48200,48100,350
|
|
20240318,123900,44892903550,48150,48050,48150,48050,1833
|
|
20240318,123800,44804744900,48050,48050,48100,48050,417
|
|
20240318,123700,44784696350,48100,48100,48100,48050,593
|
|
20240318,123600,44756192800,48100,48150,48150,48050,1589
|
|
20240318,123500,44679784300,48100,48200,48250,48100,1627
|
|
20240318,123400,44601442000,48250,48200,48250,48200,552
|
|
20240318,123300,44574827700,48200,48250,48250,48200,384
|
|
20240318,123200,44556302150,48200,48200,48250,48200,678
|
|
20240318,123100,44523613250,48250,48200,48250,48200,248
|
|
20240318,123000,44511658850,48250,48300,48300,48200,770
|
|
20240318,122900,44474519200,48300,48250,48300,48200,297
|
|
20240318,122800,44460187150,48200,48250,48300,48200,1330
|
|
20240318,122700,44396030150,48200,48250,48250,48200,472
|
|
20240318,122600,44373268200,48250,48250,48250,48200,615
|
|
20240318,122500,44343609800,48200,48250,48250,48200,407
|
|
20240318,122400,44323988550,48250,48200,48250,48150,454
|
|
20240318,122300,44302096400,48150,48250,48250,48150,276
|
|
20240318,122200,44288789750,48200,48250,48300,48200,593
|
|
20240318,122100,44260176800,48300,48300,48300,48250,857
|
|
20240318,122000,44218788650,48250,48150,48300,48150,878
|
|
20240318,121900,44176452300,48200,48200,48200,48150,425
|
|
20240318,121800,44155983300,48150,48200,48200,48150,2475
|
|
20240318,121700,44036802400,48200,48200,48250,48150,877
|
|
20240318,121600,43994547850,48200,48250,48250,48200,669
|
|
20240318,121500,43962292650,48250,48250,48300,48250,1397
|
|
20240318,121400,43894886600,48250,48250,48300,48250,523
|
|
20240318,121300,43869633750,48250,48300,48300,48250,413
|
|
20240318,121200,43849703900,48300,48250,48300,48200,410
|
|
20240318,121100,43829925300,48200,48250,48250,48200,936
|
|
20240318,121000,43784781150,48200,48200,48300,48200,604
|
|
20240318,120900,43755646700,48200,48250,48250,48200,528
|
|
20240318,120800,43730183300,48250,48250,48250,48200,364
|
|
20240318,120700,43712622900,48250,48200,48250,48200,609
|
|
20240318,120600,43683261150,48250,48150,48250,48150,647
|
|
20240318,120500,43652074750,48200,48100,48200,48100,1126
|
|
20240318,120400,43597830350,48100,48150,48200,48100,418
|
|
20240318,120300,43577706350,48100,48150,48200,48100,455
|
|
20240318,120200,43555801850,48150,48200,48250,48150,2706
|
|
20240318,120100,43425407000,48250,48200,48250,48150,1644
|
|
20240318,120000,43346149350,48150,48100,48200,48100,1659
|
|
20240318,115900,43266250350,48100,48150,48200,48100,586
|
|
20240318,115800,43238044500,48200,48150,48200,48100,979
|
|
20240318,115700,43190904900,48150,48100,48150,48100,709
|
|
20240318,115600,43156770100,48100,48100,48150,48050,619
|
|
20240318,115500,43126998250,48100,48150,48150,48050,595
|
|
20240318,115400,43098385800,48100,48100,48150,48050,1325
|
|
20240318,115300,43034655350,48100,48100,48100,48000,958
|
|
20240318,115200,42988616350,48100,48100,48150,48050,1080
|
|
20240318,115100,42936678550,48050,48050,48150,48000,2422
|
|
20240318,115000,42820273400,48100,48050,48100,48000,1050
|
|
20240318,114900,42769833750,48050,48000,48150,47950,1074
|
|
20240318,114800,42718243150,48050,47950,48150,47900,2375
|
|
20240318,114700,42604211950,48000,47950,48150,47900,3608
|
|
20240318,114600,42431010300,47950,47850,47950,47850,713
|
|
20240318,114500,42396845200,47900,47850,47900,47800,648
|
|
20240318,114400,42365836700,47850,47750,47900,47750,2841
|
|
20240318,114300,42230026550,47800,47750,47800,47750,813
|
|
20240318,114200,42191188300,47750,47750,47800,47750,739
|
|
20240318,114100,42155873750,47750,47750,47800,47750,607
|
|
20240318,114000,42126884550,47800,47800,47800,47750,345
|
|
20240318,113900,42110406650,47750,47750,47850,47750,222
|
|
20240318,113800,42099794350,47750,47750,47900,47700,895
|
|
20240318,113700,42057005250,47750,47750,47800,47650,745
|
|
20240318,113600,42021462350,47750,47700,47800,47700,1130
|
|
20240318,113500,41967507300,47700,47700,47800,47700,803
|
|
20240318,113400,41929180050,47700,47650,47750,47650,1657
|
|
20240318,113300,41850185200,47650,47700,47700,47650,981
|
|
20240318,113200,41803432750,47700,47700,47750,47650,1065
|
|
20240318,113100,41752649500,47700,47700,47800,47700,2336
|
|
20240318,113000,41641171200,47750,47750,47800,47700,1232
|
|
20240318,112900,41582344750,47750,47650,47750,47650,833
|
|
20240318,112800,41542618850,47650,47850,47900,47650,8688
|
|
20240318,112700,41127472200,47850,47900,48000,47850,2769
|
|
20240318,112600,40994839150,47900,47950,48000,47900,2968
|
|
20240318,112500,40852551300,47950,47900,48000,47900,479
|
|
20240318,112400,40829589100,48000,47950,48000,47900,748
|
|
20240318,112300,40793715000,48000,47900,48000,47900,562
|
|
20240318,112200,40766771350,47900,47850,47900,47850,689
|
|
20240318,112100,40733780100,47900,47950,48000,47850,3302
|
|
20240318,112000,40575649800,47950,47950,48050,47950,866
|
|
20240318,111900,40534114850,47950,48050,48050,47950,1818
|
|
20240318,111800,40446907350,48100,48100,48150,48000,673
|
|
20240318,111700,40414564150,48100,48050,48150,48050,551
|
|
20240318,111600,40388068450,48050,48000,48100,48000,844
|
|
20240318,111500,40347549400,48050,48050,48100,48050,391
|
|
20240318,111400,40328758750,48050,47950,48050,47950,961
|
|
20240318,111300,40282635750,48000,48100,48100,47950,2258
|
|
20240318,111200,40174229050,48000,48150,48150,48000,2183
|
|
20240318,111100,40069256600,48100,48250,48250,48100,1674
|
|
20240318,111000,39988621100,48200,48050,48250,48050,936
|
|
20240318,110900,39943547150,48050,48150,48250,48050,2325
|
|
20240318,110800,39831559950,48100,48000,48150,48000,1880
|
|
20240318,110700,39741181700,48050,47950,48050,47900,1053
|
|
20240318,110600,39690658400,47900,47850,47950,47800,3920
|
|
20240318,110500,39503134200,47850,47900,47950,47850,888
|
|
20240318,110400,39460619900,47850,47900,47950,47800,2599
|
|
20240318,110300,39336187450,47900,47900,47950,47850,4358
|
|
20240318,110200,39127434050,47900,48050,48100,47900,2409
|
|
20240318,110100,39011753050,48050,48050,48050,47900,4052
|
|
20240318,110000,38817391700,48050,48050,48100,48050,1001
|
|
20240318,105900,38769285400,48050,48150,48150,48050,1095
|
|
20240318,105800,38716645600,48150,48050,48200,48050,604
|
|
20240318,105700,38687582900,48050,48150,48250,48050,1998
|
|
20240318,105600,38591459050,48150,48100,48300,48050,3451
|
|
20240318,105500,38425180600,48200,48300,48300,48000,8520
|
|
20240318,105400,38015536850,48300,48300,48350,48250,1735
|
|
20240318,105300,37931802950,48350,48350,48350,48300,1998
|
|
20240318,105200,37835239600,48350,48350,48400,48350,1337
|
|
20240318,105100,37770571450,48400,48400,48400,48250,1691
|
|
20240318,105000,37688850250,48400,48500,48500,48350,823
|
|
20240318,104900,37649019150,48500,48550,48600,48400,2302
|
|
20240318,104800,37537442350,48550,48550,48600,48500,746
|
|
20240318,104700,37501213500,48600,48550,48600,48500,836
|
|
20240318,104600,37460620800,48500,48650,48650,48350,1857
|
|
20240318,104500,37370579700,48650,48600,48700,48600,833
|
|
20240318,104400,37330051800,48650,48600,48700,48600,1182
|
|
20240318,104300,37272561300,48600,48450,48600,48450,1921
|
|
20240318,104200,37179320400,48400,48300,48500,48250,3173
|
|
20240318,104100,37026033350,48300,48400,48450,48250,8134
|
|
20240318,104000,36632923100,48400,48550,48550,48400,2416
|
|
20240318,103900,36515810050,48550,48650,48650,48550,1502
|
|
20240318,103800,36442863200,48550,48550,48650,48500,1964
|
|
20240318,103700,36347375750,48550,48550,48600,48500,1488
|
|
20240318,103600,36275151900,48550,48600,48600,48500,1972
|
|
20240318,103500,36179359400,48550,48550,48550,48500,883
|
|
20240318,103400,36136504300,48600,48500,48700,48450,802
|
|
20240318,103300,36097556150,48500,48700,48700,48500,4397
|
|
20240318,103200,35883992150,48750,48700,48750,48650,1130
|
|
20240318,103100,35828986700,48700,48700,48800,48600,4994
|
|
20240318,103000,35585774900,48700,48650,48750,48650,1472
|
|
20240318,102900,35514095450,48650,48700,48750,48650,1286
|
|
20240318,102800,35451486450,48700,48600,48750,48600,963
|
|
20240318,102700,35404617850,48600,48700,48800,48600,1527
|
|
20240318,102600,35330273150,48650,48750,48750,48450,4901
|
|
20240318,102500,35092088400,48700,48650,48800,48600,2553
|
|
20240318,102400,34967701600,48600,48800,48850,48500,5070
|
|
20240318,102300,34720584150,48750,48950,48950,48350,11054
|
|
20240318,102200,34182779150,48900,49000,49000,48850,6779
|
|
20240318,102100,33851144750,48950,49150,49150,48950,6071
|
|
20240318,102000,33553506650,49100,49050,49300,49050,4479
|
|
20240318,101900,33333103300,49050,49250,49300,49000,6432
|
|
20240318,101800,33017105750,49250,49400,49450,49250,3897
|
|
20240318,101700,32824967750,49450,49500,49500,49250,3525
|
|
20240318,101600,32651053150,49450,49500,49550,49400,2115
|
|
20240318,101500,32546341950,49500,49500,49550,49500,3079
|
|
20240318,101400,32393884400,49550,49450,49550,49300,4898
|
|
20240318,101300,32151589050,49450,49350,49550,49250,3476
|
|
20240318,101200,31979861250,49350,49300,49500,49250,5835
|
|
20240318,101100,31691754550,49300,49300,49500,49250,4761
|
|
20240318,101000,31456728450,49350,49450,49500,49250,2840
|
|
20240318,100900,31316621750,49400,49500,49600,49350,3692
|
|
20240318,100800,31133982700,49550,49300,49600,49250,5118
|
|
20240318,100700,30881001450,49300,49550,49600,49300,9176
|
|
20240318,100600,30427424000,49550,49800,49850,49550,6975
|
|
20240318,100500,30081278350,49700,49700,49900,49600,6359
|
|
20240318,100400,29765009300,49800,49650,49900,49550,4282
|
|
20240318,100300,29551965100,49600,49550,49950,49550,5949
|
|
20240318,100200,29255716750,49550,49850,49950,49500,10976
|
|
20240318,100100,28710661700,49750,50000,50100,49700,12689
|
|
20240318,100000,28077994150,50000,50300,50400,50000,6857
|
|
20240318,095900,27733587750,50200,50600,50700,50200,7538
|
|
20240318,095800,27352725350,50700,50300,50700,50200,19144
|
|
20240318,095700,26385928350,50300,50300,50400,50200,6123
|
|
20240318,095600,26078170850,50400,50300,50400,50100,6913
|
|
20240318,095500,25730638950,50300,50500,50600,50200,8313
|
|
20240318,095400,25311549150,50600,50200,50700,50200,16033
|
|
20240318,095300,24502277150,50300,50300,50500,50100,10829
|
|
20240318,095200,23957430450,50400,50000,50500,49950,45861
|
|
20240318,095100,21656870950,50000,49900,50000,49850,11507
|
|
20240318,095000,21082377000,49850,49650,49900,49650,8162
|
|
20240318,094900,20676038100,49650,49500,49750,49450,5534
|
|
20240318,094800,20401112150,49450,49550,49650,49400,8455
|
|
20240318,094700,19982485600,49500,49700,49800,49500,6162
|
|
20240318,094600,19676881550,49700,49850,49900,49600,10589
|
|
20240318,094500,19149731150,49850,49600,49900,49450,15350
|
|
20240318,094400,18385581550,49800,49150,49800,49150,21385
|
|
20240318,094300,17326095200,49150,49350,49400,49150,6689
|
|
20240318,094200,16996343650,49350,49400,49500,49200,10343
|
|
20240318,094100,16485785500,49450,48900,49500,48850,29145
|
|
20240318,094000,15053643400,48850,48750,48900,48700,5752
|
|
20240318,093900,14772787600,48750,48650,48800,48600,6114
|
|
20240318,093800,14474878400,48700,48550,48700,48550,5394
|
|
20240318,093700,14212511600,48500,48550,48650,48400,3960
|
|
20240318,093600,14020242150,48550,48700,48800,48450,5147
|
|
20240318,093500,13769928000,48700,48750,48800,48450,6649
|
|
20240318,093400,13446214650,48800,48900,48950,48700,9957
|
|
20240318,093300,12959417750,48950,48850,48950,48700,14018
|
|
20240318,093200,12274343300,48750,48450,48850,48450,21327
|
|
20240318,093100,11237228600,48500,48100,48500,48100,13255
|
|
20240318,093000,10596596450,48150,48050,48150,48000,6788
|
|
20240318,092900,10270226150,48050,48000,48050,47950,8258
|
|
20240318,092800,9873811500,47950,48000,48000,47950,4883
|
|
20240318,092700,9639477950,48000,47800,48000,47800,8757
|
|
20240318,092600,9219550100,47750,47750,47850,47700,7271
|
|
20240318,092500,8871979050,47750,47600,47750,47550,5889
|
|
20240318,092400,8591056500,47600,47450,47650,47400,7695
|
|
20240318,092300,8225342950,47450,47350,47450,47350,3563
|
|
20240318,092200,8056411750,47350,47200,47400,47100,5190
|
|
20240318,092100,7811190300,47200,47200,47250,47100,1104
|
|
20240318,092000,7759116250,47200,47300,47400,47100,2747
|
|
20240318,091900,7629471650,47250,47450,47450,47250,5193
|
|
20240318,091800,7383759150,47450,47550,47550,47450,2745
|
|
20240318,091700,7253405000,47550,47550,47600,47500,1621
|
|
20240318,091600,7176338500,47500,47600,47700,47500,1822
|
|
20240318,091500,7089636950,47600,47550,47800,47500,6557
|
|
20240318,091400,6776997450,47650,47750,47800,47550,6535
|
|
20240318,091300,6465451050,47800,47600,47800,47600,6512
|
|
20240318,091200,6154795400,47600,47550,47650,47450,4621
|
|
20240318,091100,5934891100,47550,47600,47600,47450,4161
|
|
20240318,091000,5737050650,47600,47650,47700,47400,8395
|
|
20240318,090900,5337341650,47700,47500,47700,47400,11360
|
|
20240318,090800,4796952000,47400,46950,47500,46950,22864
|
|
20240318,090700,3717871500,46950,46950,47100,46950,2575
|
|
20240318,090600,3596749300,46950,46850,47150,46850,6707
|
|
20240318,090500,3281472000,46850,47000,47000,46750,5588
|
|
20240318,090400,3019581550,47000,47050,47200,46900,6467
|
|
20240318,090300,2715285100,47050,47000,47200,46900,15420
|
|
20240318,090200,1989593650,46900,46800,47050,46650,14205
|
|
20240318,090100,1323949500,46800,46700,46800,46400,11292
|
|
20240318,090000,796743800,46750,46400,46750,46250,17141
|