673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,200900,4748788800,21400,21400,21400,21400,0
|
|
20240318,200800,4748788800,21400,21400,21400,21400,0
|
|
20240318,200700,4748788800,21400,21400,21400,21400,0
|
|
20240318,200600,4748788800,21400,21400,21400,21400,0
|
|
20240318,200500,4748788800,21400,21400,21400,21400,0
|
|
20240318,200400,4748788800,21400,21400,21400,21400,0
|
|
20240318,200300,4748788800,21400,21400,21400,21400,0
|
|
20240318,200200,4748788800,21400,21400,21400,21400,0
|
|
20240318,200100,4748788800,21400,21400,21400,21400,0
|
|
20240318,200000,4748788800,21400,21400,21400,21400,0
|
|
20240318,195900,4748788800,21400,21400,21400,21400,0
|
|
20240318,195800,4748788800,21400,21400,21400,21400,0
|
|
20240318,195700,4748788800,21400,21400,21400,21400,0
|
|
20240318,195600,4748788800,21400,21400,21400,21400,0
|
|
20240318,195500,4748788800,21400,21400,21400,21400,0
|
|
20240318,195400,4748788800,21400,21400,21400,21400,0
|
|
20240318,195300,4748788800,21400,21400,21400,21400,0
|
|
20240318,195200,4748788800,21400,21400,21400,21400,0
|
|
20240318,195100,4748788800,21400,21400,21400,21400,0
|
|
20240318,195000,4748788800,21400,21400,21400,21400,0
|
|
20240318,194900,4748788800,21400,21400,21400,21400,0
|
|
20240318,194800,4748788800,21400,21400,21400,21400,0
|
|
20240318,194700,4748788800,21400,21400,21400,21400,0
|
|
20240318,194600,4748788800,21400,21400,21400,21400,0
|
|
20240318,194500,4748788800,21400,21400,21400,21400,0
|
|
20240318,194400,4748788800,21400,21400,21400,21400,0
|
|
20240318,194300,4748788800,21400,21400,21400,21400,0
|
|
20240318,194200,4748788800,21400,21400,21400,21400,0
|
|
20240318,194100,4748788800,21400,21400,21400,21400,0
|
|
20240318,194000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,193900,4748788800,21400,21400,21400,21400,0
|
|
20240318,193800,4748788800,21400,21400,21400,21400,0
|
|
20240318,193700,4748788800,21400,21400,21400,21400,0
|
|
20240318,193600,4748788800,21400,21400,21400,21400,0
|
|
20240318,193500,4748788800,21400,21400,21400,21400,0
|
|
20240318,193400,4748788800,21400,21400,21400,21400,0
|
|
20240318,193300,4748788800,21400,21400,21400,21400,0
|
|
20240318,193200,4748788800,21400,21400,21400,21400,0
|
|
20240318,193100,4748788800,21400,21400,21400,21400,0
|
|
20240318,193000,4748788800,21400,21400,21400,21400,0
|
|
20240318,192900,4748788800,21400,21400,21400,21400,0
|
|
20240318,192800,4748788800,21400,21400,21400,21400,0
|
|
20240318,192700,4748788800,21400,21400,21400,21400,0
|
|
20240318,192600,4748788800,21400,21400,21400,21400,0
|
|
20240318,192500,4748788800,21400,21400,21400,21400,0
|
|
20240318,192400,4748788800,21400,21400,21400,21400,0
|
|
20240318,192300,4748788800,21400,21400,21400,21400,0
|
|
20240318,192200,4748788800,21400,21400,21400,21400,0
|
|
20240318,192100,4748788800,21400,21400,21400,21400,0
|
|
20240318,192000,4748788800,21400,21400,21400,21400,0
|
|
20240318,191900,4748788800,21400,21400,21400,21400,0
|
|
20240318,191800,4748788800,21400,21400,21400,21400,0
|
|
20240318,191700,4748788800,21400,21400,21400,21400,0
|
|
20240318,191600,4748788800,21400,21400,21400,21400,0
|
|
20240318,191500,4748788800,21400,21400,21400,21400,0
|
|
20240318,191400,4748788800,21400,21400,21400,21400,0
|
|
20240318,191300,4748788800,21400,21400,21400,21400,0
|
|
20240318,191200,4748788800,21400,21400,21400,21400,0
|
|
20240318,191100,4748788800,21400,21400,21400,21400,0
|
|
20240318,191000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,190900,4748788800,21400,21400,21400,21400,0
|
|
20240318,190800,4748788800,21400,21400,21400,21400,0
|
|
20240318,190700,4748788800,21400,21400,21400,21400,0
|
|
20240318,190600,4748788800,21400,21400,21400,21400,0
|
|
20240318,190500,4748788800,21400,21400,21400,21400,0
|
|
20240318,190400,4748788800,21400,21400,21400,21400,0
|
|
20240318,190300,4748788800,21400,21400,21400,21400,0
|
|
20240318,190200,4748788800,21400,21400,21400,21400,0
|
|
20240318,190100,4748788800,21400,21400,21400,21400,0
|
|
20240318,190000,4748788800,21400,21400,21400,21400,0
|
|
20240318,185900,4748788800,21400,21400,21400,21400,0
|
|
20240318,185800,4748788800,21400,21400,21400,21400,0
|
|
20240318,185700,4748788800,21400,21400,21400,21400,0
|
|
20240318,185600,4748788800,21400,21400,21400,21400,0
|
|
20240318,185500,4748788800,21400,21400,21400,21400,0
|
|
20240318,185400,4748788800,21400,21400,21400,21400,0
|
|
20240318,185300,4748788800,21400,21400,21400,21400,0
|
|
20240318,185200,4748788800,21400,21400,21400,21400,0
|
|
20240318,185100,4748788800,21400,21400,21400,21400,0
|
|
20240318,185000,4748788800,21400,21400,21400,21400,0
|
|
20240318,184900,4748788800,21400,21400,21400,21400,0
|
|
20240318,184800,4748788800,21400,21400,21400,21400,0
|
|
20240318,184700,4748788800,21400,21400,21400,21400,0
|
|
20240318,184600,4748788800,21400,21400,21400,21400,0
|
|
20240318,184500,4748788800,21400,21400,21400,21400,0
|
|
20240318,184400,4748788800,21400,21400,21400,21400,0
|
|
20240318,184300,4748788800,21400,21400,21400,21400,0
|
|
20240318,184200,4748788800,21400,21400,21400,21400,0
|
|
20240318,184100,4748788800,21400,21400,21400,21400,0
|
|
20240318,184000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,183900,4748788800,21400,21400,21400,21400,0
|
|
20240318,183800,4748788800,21400,21400,21400,21400,0
|
|
20240318,183700,4748788800,21400,21400,21400,21400,0
|
|
20240318,183600,4748788800,21400,21400,21400,21400,0
|
|
20240318,183500,4748788800,21400,21400,21400,21400,0
|
|
20240318,183400,4748788800,21400,21400,21400,21400,0
|
|
20240318,183300,4748788800,21400,21400,21400,21400,0
|
|
20240318,183200,4748788800,21400,21400,21400,21400,0
|
|
20240318,183100,4748788800,21400,21400,21400,21400,0
|
|
20240318,183000,4748788800,21400,21400,21400,21400,0
|
|
20240318,182900,4748788800,21400,21400,21400,21400,0
|
|
20240318,182800,4748788800,21400,21400,21400,21400,0
|
|
20240318,182700,4748788800,21400,21400,21400,21400,0
|
|
20240318,182600,4748788800,21400,21400,21400,21400,0
|
|
20240318,182500,4748788800,21400,21400,21400,21400,0
|
|
20240318,182400,4748788800,21400,21400,21400,21400,0
|
|
20240318,182300,4748788800,21400,21400,21400,21400,0
|
|
20240318,182200,4748788800,21400,21400,21400,21400,0
|
|
20240318,182100,4748788800,21400,21400,21400,21400,0
|
|
20240318,182000,4748788800,21400,21400,21400,21400,0
|
|
20240318,181900,4748788800,21400,21400,21400,21400,0
|
|
20240318,181800,4748788800,21400,21400,21400,21400,0
|
|
20240318,181700,4748788800,21400,21400,21400,21400,0
|
|
20240318,181600,4748788800,21400,21400,21400,21400,0
|
|
20240318,181500,4748788800,21400,21400,21400,21400,0
|
|
20240318,181400,4748788800,21400,21400,21400,21400,0
|
|
20240318,181300,4748788800,21400,21400,21400,21400,0
|
|
20240318,181200,4748788800,21400,21400,21400,21400,0
|
|
20240318,181100,4748788800,21400,21400,21400,21400,0
|
|
20240318,181000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,180900,4748788800,21400,21400,21400,21400,0
|
|
20240318,180800,4748788800,21400,21400,21400,21400,0
|
|
20240318,180700,4748788800,21400,21400,21400,21400,0
|
|
20240318,180600,4748788800,21400,21400,21400,21400,0
|
|
20240318,180500,4748788800,21400,21400,21400,21400,0
|
|
20240318,180400,4748788800,21400,21400,21400,21400,0
|
|
20240318,180300,4748788800,21400,21400,21400,21400,0
|
|
20240318,180200,4748788800,21400,21400,21400,21400,0
|
|
20240318,180100,4748788800,21400,21400,21400,21400,0
|
|
20240318,180000,4748788800,21400,21400,21400,21400,0
|
|
20240318,175900,4748788800,21400,21400,21400,21400,0
|
|
20240318,175800,4748788800,21400,21400,21400,21400,0
|
|
20240318,175700,4748788800,21400,21400,21400,21400,0
|
|
20240318,175600,4748788800,21400,21400,21400,21400,0
|
|
20240318,175500,4748788800,21400,21400,21400,21400,0
|
|
20240318,175400,4748788800,21400,21400,21400,21400,0
|
|
20240318,175300,4748788800,21400,21400,21400,21400,0
|
|
20240318,175200,4748788800,21400,21400,21400,21400,0
|
|
20240318,175100,4748788800,21400,21400,21400,21400,0
|
|
20240318,175000,4748788800,21400,21400,21400,21400,0
|
|
20240318,174900,4748788800,21400,21400,21400,21400,0
|
|
20240318,174800,4748788800,21400,21400,21400,21400,0
|
|
20240318,174700,4748788800,21400,21400,21400,21400,0
|
|
20240318,174600,4748788800,21400,21400,21400,21400,0
|
|
20240318,174500,4748788800,21400,21400,21400,21400,0
|
|
20240318,174400,4748788800,21400,21400,21400,21400,0
|
|
20240318,174300,4748788800,21400,21400,21400,21400,0
|
|
20240318,174200,4748788800,21400,21400,21400,21400,0
|
|
20240318,174100,4748788800,21400,21400,21400,21400,0
|
|
20240318,174000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,173900,4748788800,21400,21400,21400,21400,0
|
|
20240318,173800,4748788800,21400,21400,21400,21400,0
|
|
20240318,173700,4748788800,21400,21400,21400,21400,0
|
|
20240318,173600,4748788800,21400,21400,21400,21400,0
|
|
20240318,173500,4748788800,21400,21400,21400,21400,0
|
|
20240318,173400,4748788800,21400,21400,21400,21400,0
|
|
20240318,173300,4748788800,21400,21400,21400,21400,0
|
|
20240318,173200,4748788800,21400,21400,21400,21400,0
|
|
20240318,173100,4748788800,21400,21400,21400,21400,0
|
|
20240318,173000,4748788800,21400,21400,21400,21400,0
|
|
20240318,172900,4748788800,21400,21400,21400,21400,0
|
|
20240318,172800,4748788800,21400,21400,21400,21400,0
|
|
20240318,172700,4748788800,21400,21400,21400,21400,0
|
|
20240318,172600,4748788800,21400,21400,21400,21400,0
|
|
20240318,172500,4748788800,21400,21400,21400,21400,0
|
|
20240318,172400,4748788800,21400,21400,21400,21400,0
|
|
20240318,172300,4748788800,21400,21400,21400,21400,0
|
|
20240318,172200,4748788800,21400,21400,21400,21400,0
|
|
20240318,172100,4748788800,21400,21400,21400,21400,0
|
|
20240318,172000,4748788800,21400,21400,21400,21400,0
|
|
20240318,171900,4748788800,21400,21400,21400,21400,0
|
|
20240318,171800,4748788800,21400,21400,21400,21400,0
|
|
20240318,171700,4748788800,21400,21400,21400,21400,0
|
|
20240318,171600,4748788800,21400,21400,21400,21400,0
|
|
20240318,171500,4748788800,21400,21400,21400,21400,0
|
|
20240318,171400,4748788800,21400,21400,21400,21400,0
|
|
20240318,171300,4748788800,21400,21400,21400,21400,0
|
|
20240318,171200,4748788800,21400,21400,21400,21400,0
|
|
20240318,171100,4748788800,21400,21400,21400,21400,0
|
|
20240318,171000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,170900,4748788800,21400,21400,21400,21400,0
|
|
20240318,170800,4748788800,21400,21400,21400,21400,0
|
|
20240318,170700,4748788800,21400,21400,21400,21400,0
|
|
20240318,170600,4748788800,21400,21400,21400,21400,0
|
|
20240318,170500,4748788800,21400,21400,21400,21400,0
|
|
20240318,170400,4748788800,21400,21400,21400,21400,0
|
|
20240318,170300,4748788800,21400,21400,21400,21400,0
|
|
20240318,170200,4748788800,21400,21400,21400,21400,0
|
|
20240318,170100,4748788800,21400,21400,21400,21400,0
|
|
20240318,170000,4748788800,21400,21400,21400,21400,0
|
|
20240318,165900,4748788800,21400,21400,21400,21400,0
|
|
20240318,165800,4748788800,21400,21400,21400,21400,0
|
|
20240318,165700,4748788800,21400,21400,21400,21400,0
|
|
20240318,165600,4748788800,21400,21400,21400,21400,0
|
|
20240318,165500,4748788800,21400,21400,21400,21400,0
|
|
20240318,165400,4748788800,21400,21400,21400,21400,0
|
|
20240318,165300,4748788800,21400,21400,21400,21400,0
|
|
20240318,165200,4748788800,21400,21400,21400,21400,0
|
|
20240318,165100,4748788800,21400,21400,21400,21400,0
|
|
20240318,165000,4748788800,21400,21400,21400,21400,0
|
|
20240318,164900,4748788800,21400,21400,21400,21400,0
|
|
20240318,164800,4748788800,21400,21400,21400,21400,0
|
|
20240318,164700,4748788800,21400,21400,21400,21400,0
|
|
20240318,164600,4748788800,21400,21400,21400,21400,0
|
|
20240318,164500,4748788800,21400,21400,21400,21400,0
|
|
20240318,164400,4748788800,21400,21400,21400,21400,0
|
|
20240318,164300,4748788800,21400,21400,21400,21400,0
|
|
20240318,164200,4748788800,21400,21400,21400,21400,0
|
|
20240318,164100,4748788800,21400,21400,21400,21400,0
|
|
20240318,164000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,163900,4748788800,21400,21400,21400,21400,0
|
|
20240318,163800,4748788800,21400,21400,21400,21400,0
|
|
20240318,163700,4748788800,21400,21400,21400,21400,0
|
|
20240318,163600,4748788800,21400,21400,21400,21400,0
|
|
20240318,163500,4748788800,21400,21400,21400,21400,0
|
|
20240318,163400,4748788800,21400,21400,21400,21400,0
|
|
20240318,163300,4748788800,21400,21400,21400,21400,0
|
|
20240318,163200,4748788800,21400,21400,21400,21400,0
|
|
20240318,163100,4748788800,21400,21400,21400,21400,0
|
|
20240318,163000,4748788800,21400,21400,21400,21400,0
|
|
20240318,162900,4748788800,21400,21400,21400,21400,0
|
|
20240318,162800,4748788800,21400,21400,21400,21400,0
|
|
20240318,162700,4748788800,21400,21400,21400,21400,0
|
|
20240318,162600,4748788800,21400,21400,21400,21400,0
|
|
20240318,162500,4748788800,21400,21400,21400,21400,0
|
|
20240318,162400,4748788800,21400,21400,21400,21400,0
|
|
20240318,162300,4748788800,21400,21400,21400,21400,0
|
|
20240318,162200,4748788800,21400,21400,21400,21400,0
|
|
20240318,162100,4748788800,21400,21400,21400,21400,0
|
|
20240318,162000,4748788800,21400,21400,21400,21400,0
|
|
20240318,161900,4748788800,21400,21400,21400,21400,0
|
|
20240318,161800,4748788800,21400,21400,21400,21400,0
|
|
20240318,161700,4748788800,21400,21400,21400,21400,0
|
|
20240318,161600,4748788800,21400,21400,21400,21400,0
|
|
20240318,161500,4748788800,21400,21400,21400,21400,0
|
|
20240318,161400,4748788800,21400,21400,21400,21400,0
|
|
20240318,161300,4748788800,21400,21400,21400,21400,0
|
|
20240318,161200,4748788800,21400,21400,21400,21400,0
|
|
20240318,161100,4748788800,21400,21400,21400,21400,0
|
|
20240318,161000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,160900,4748788800,21400,21400,21400,21400,0
|
|
20240318,160800,4748788800,21400,21400,21400,21400,0
|
|
20240318,160700,4748788800,21400,21400,21400,21400,0
|
|
20240318,160600,4748788800,21400,21400,21400,21400,0
|
|
20240318,160500,4748788800,21400,21400,21400,21400,0
|
|
20240318,160400,4748788800,21400,21400,21400,21400,0
|
|
20240318,160300,4748788800,21400,21400,21400,21400,0
|
|
20240318,160200,4748788800,21400,21400,21400,21400,0
|
|
20240318,160100,4748788800,21400,21400,21400,21400,0
|
|
20240318,160000,4748788800,21400,21400,21400,21400,0
|
|
20240318,155900,4748788800,21400,21400,21400,21400,0
|
|
20240318,155800,4748788800,21400,21400,21400,21400,0
|
|
20240318,155700,4748788800,21400,21400,21400,21400,0
|
|
20240318,155600,4748788800,21400,21400,21400,21400,0
|
|
20240318,155500,4748788800,21400,21400,21400,21400,0
|
|
20240318,155400,4748788800,21400,21400,21400,21400,0
|
|
20240318,155300,4748788800,21400,21400,21400,21400,0
|
|
20240318,155200,4748788800,21400,21400,21400,21400,0
|
|
20240318,155100,4748788800,21400,21400,21400,21400,0
|
|
20240318,155000,4748788800,21400,21400,21400,21400,0
|
|
20240318,154900,4748788800,21400,21400,21400,21400,0
|
|
20240318,154800,4748788800,21400,21400,21400,21400,0
|
|
20240318,154700,4748788800,21400,21400,21400,21400,0
|
|
20240318,154600,4748788800,21400,21400,21400,21400,0
|
|
20240318,154500,4748788800,21400,21400,21400,21400,0
|
|
20240318,154400,4748788800,21400,21400,21400,21400,0
|
|
20240318,154300,4748788800,21400,21400,21400,21400,0
|
|
20240318,154200,4748788800,21400,21400,21400,21400,0
|
|
20240318,154100,4748788800,21400,21400,21400,21400,0
|
|
20240318,154000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,153900,4748788800,21400,21400,21400,21400,0
|
|
20240318,153800,4748788800,21400,21400,21400,21400,0
|
|
20240318,153700,4748788800,21400,21400,21400,21400,0
|
|
20240318,153600,4748788800,21400,21400,21400,21400,0
|
|
20240318,153500,4748788800,21400,21400,21400,21400,0
|
|
20240318,153400,4748788800,21400,21400,21400,21400,0
|
|
20240318,153300,4748788800,21400,21400,21400,21400,0
|
|
20240318,153200,4748788800,21400,21400,21400,21400,0
|
|
20240318,153100,4748788800,21400,21400,21400,21400,0
|
|
20240318,153000,4748788800,21400,21400,21400,21400,2682
|
|
20240318,152900,4691394000,21450,21450,21450,21450,0
|
|
20240318,152800,4691394000,21450,21450,21450,21450,0
|
|
20240318,152700,4691394000,21450,21450,21450,21450,0
|
|
20240318,152600,4691394000,21450,21450,21450,21450,0
|
|
20240318,152500,4691394000,21450,21450,21450,21450,0
|
|
20240318,152400,4691394000,21450,21450,21450,21450,0
|
|
20240318,152300,4691394000,21450,21450,21450,21450,0
|
|
20240318,152200,4691394000,21450,21450,21450,21450,0
|
|
20240318,152100,4691394000,21450,21450,21450,21450,0
|
|
20240318,152000,4691394000,21450,21450,21450,21450,0
|
|
20240318,151900,4691394000,21450,21350,21450,21350,1318
|
|
20240318,151800,4663198900,21350,21350,21350,21350,930
|
|
20240318,151700,4643343400,21350,21400,21400,21350,532
|
|
20240318,151600,4631970900,21400,21350,21400,21350,570
|
|
20240318,151500,4619793350,21350,21350,21400,21350,475
|
|
20240318,151400,4609649600,21350,21300,21350,21300,301
|
|
20240318,151300,4603233050,21350,21350,21350,21350,176
|
|
20240318,151200,4599475450,21350,21300,21350,21300,553
|
|
20240318,151100,4587686050,21300,21350,21350,21300,228
|
|
20240318,151000,4582827100,21350,21450,21450,21350,664
|
|
20240318,150900,4568650600,21400,21300,21400,21300,1023
|
|
20240318,150800,4546786550,21300,21300,21300,21300,358
|
|
20240318,150700,4539161150,21300,21350,21350,21300,258
|
|
20240318,150600,4533663000,21350,21400,21400,21350,190
|
|
20240318,150500,4529606450,21400,21350,21400,21300,464
|
|
20240318,150400,4519698450,21350,21400,21400,21350,3
|
|
20240318,150300,4519634300,21400,21350,21400,21350,200
|
|
20240318,150200,4515354450,21400,21350,21400,21350,400
|
|
20240318,150100,4506794950,21300,21350,21350,21300,134
|
|
20240318,150000,4503939200,21300,21300,21350,21300,434
|
|
20240318,145900,4494692500,21400,21300,21400,21300,247
|
|
20240318,145800,4489421500,21300,21300,21350,21300,624
|
|
20240318,145700,4476119250,21300,21400,21400,21300,522
|
|
20240318,145600,4464984500,21400,21300,21400,21300,108
|
|
20240318,145500,4462678600,21300,21300,21350,21300,1241
|
|
20240318,145400,4436236300,21400,21300,21400,21300,439
|
|
20240318,145300,4426864600,21350,21400,21400,21350,355
|
|
20240318,145200,4419282850,21350,21350,21400,21350,682
|
|
20240318,145100,4404713400,21350,21350,21400,21350,380
|
|
20240318,145000,4396589850,21350,21350,21400,21350,436
|
|
20240318,144900,4387273600,21350,21350,21400,21350,132
|
|
20240318,144800,4384451650,21400,21350,21400,21350,396
|
|
20240318,144700,4375988250,21350,21300,21350,21300,775
|
|
20240318,144600,4359442300,21300,21350,21350,21300,160
|
|
20240318,144500,4356031800,21350,21350,21350,21300,424
|
|
20240318,144400,4346980600,21300,21350,21400,21300,310
|
|
20240318,144300,4340365100,21350,21350,21350,21300,88
|
|
20240318,144200,4338490500,21350,21300,21400,21300,174
|
|
20240318,144100,4334779250,21300,21300,21350,21300,286
|
|
20240318,144000,4328678700,21350,21300,21400,21300,661
|
|
20240318,143900,4314561300,21300,21300,21300,21300,202
|
|
20240318,143800,4310258700,21400,21300,21400,21300,290
|
|
20240318,143700,4304067900,21300,21300,21400,21300,328
|
|
20240318,143600,4297076500,21300,21300,21400,21300,230
|
|
20240318,143500,4292161500,21300,21350,21400,21300,338
|
|
20240318,143400,4284948250,21300,21350,21350,21300,149
|
|
20240318,143300,4281770350,21350,21350,21450,21300,357
|
|
20240318,143200,4274128650,21300,21350,21350,21300,200
|
|
20240318,143100,4269861000,21300,21300,21350,21300,331
|
|
20240318,143000,4262798950,21300,21350,21350,21300,287
|
|
20240318,142900,4256671550,21450,21300,21450,21300,615
|
|
20240318,142800,4243564250,21300,21350,21400,21300,130
|
|
20240318,142700,4240790100,21350,21350,21350,21300,346
|
|
20240318,142600,4233410650,21350,21350,21450,21300,315
|
|
20240318,142500,4226666100,21350,21350,21350,21350,474
|
|
20240318,142400,4216546200,21350,21350,21450,21350,441
|
|
20240318,142300,4207113500,21350,21350,21350,21350,61
|
|
20240318,142200,4205811150,21350,21350,21400,21350,310
|
|
20240318,142100,4199182100,21350,21400,21400,21350,153
|
|
20240318,142000,4195912250,21400,21350,21400,21350,455
|
|
20240318,141900,4186181700,21350,21350,21400,21350,133
|
|
20240318,141800,4183339650,21400,21350,21400,21350,207
|
|
20240318,141700,4178912100,21350,21300,21400,21300,218
|
|
20240318,141600,4174257600,21350,21350,21350,21350,175
|
|
20240318,141500,4170521350,21400,21350,21400,21350,301
|
|
20240318,141400,4164084450,21300,21300,21350,21300,107
|
|
20240318,141300,4161805000,21350,21350,21400,21300,499
|
|
20240318,141200,4151160150,21350,21350,21450,21350,124
|
|
20240318,141100,4148507750,21450,21350,21450,21350,166
|
|
20240318,141000,4144947550,21350,21400,21450,21350,327
|
|
20240318,140900,4137952300,21350,21350,21450,21350,100
|
|
20240318,140800,4135817100,21350,21350,21450,21350,305
|
|
20240318,140700,4129292350,21350,21350,21350,21350,82
|
|
20240318,140600,4127541650,21400,21300,21400,21300,183
|
|
20240318,140500,4123635200,21300,21400,21450,21300,65
|
|
20240318,140400,4122245050,21300,21300,21400,21300,182
|
|
20240318,140300,4118352350,21300,21300,21350,21300,333
|
|
20240318,140200,4111248150,21300,21300,21300,21300,69
|
|
20240318,140100,4109778450,21450,21300,21450,21300,107
|
|
20240318,140000,4107491850,21350,21350,21350,21350,1284
|
|
20240318,135900,4080078450,21350,21350,21450,21350,243
|
|
20240318,135800,4074876700,21400,21350,21450,21350,803
|
|
20240318,135700,4057729400,21450,21450,21450,21350,244
|
|
20240318,135600,4052498900,21350,21400,21450,21350,479
|
|
20240318,135500,4042260100,21350,21350,21350,21350,463
|
|
20240318,135400,4032375050,21350,21350,21450,21350,149
|
|
20240318,135300,4029188750,21450,21400,21450,21350,599
|
|
20240318,135200,4016362450,21400,21350,21450,21350,157
|
|
20240318,135100,4013000850,21350,21400,21400,21350,167
|
|
20240318,135000,4009430000,21400,21450,21500,21400,956
|
|
20240318,134900,3988938700,21400,21450,21450,21400,322
|
|
20240318,134800,3982036450,21400,21450,21450,21400,304
|
|
20240318,134700,3975515750,21450,21450,21500,21450,57
|
|
20240318,134600,3974290550,21450,21500,21500,21450,179
|
|
20240318,134500,3970442950,21450,21400,21500,21400,119
|
|
20240318,134400,3967890400,21400,21400,21450,21400,761
|
|
20240318,134300,3951567050,21450,21450,21450,21450,52
|
|
20240318,134200,3950451650,21450,21400,21450,21400,169
|
|
20240318,134100,3946827050,21400,21350,21400,21300,1069
|
|
20240318,134000,3924026150,21350,21450,21450,21350,51
|
|
20240318,133900,3922932300,21350,21500,21500,21350,1174
|
|
20240318,133800,3897815550,21450,21450,21450,21450,565
|
|
20240318,133700,3885696300,21400,21350,21400,21350,651
|
|
20240318,133600,3871765000,21350,21350,21400,21350,251
|
|
20240318,133500,3866403650,21350,21350,21400,21350,256
|
|
20240318,133400,3860930050,21300,21400,21400,21300,82
|
|
20240318,133300,3859178450,21300,21300,21300,21250,1858
|
|
20240318,133200,3819603150,21300,21350,21350,21250,401
|
|
20240318,133100,3811057100,21350,21350,21400,21300,241
|
|
20240318,133000,3805909350,21300,21350,21350,21250,65
|
|
20240318,132900,3804527750,21350,21300,21350,21300,60
|
|
20240318,132800,3803247250,21300,21300,21350,21250,363
|
|
20240318,132700,3795506350,21250,21400,21400,21250,1076
|
|
20240318,132600,3772617750,21400,21400,21400,21400,0
|
|
20240318,132500,3772617750,21400,21400,21400,21400,51
|
|
20240318,132400,3771526350,21400,21400,21400,21250,777
|
|
20240318,132300,3754958600,21300,21300,21300,21300,1044
|
|
20240318,132200,3732721400,21300,21400,21400,21300,57
|
|
20240318,132100,3731502300,21300,21350,21400,21300,349
|
|
20240318,132000,3724043150,21400,21400,21400,21400,51
|
|
20240318,131900,3722951750,21400,21400,21400,21400,7
|
|
20240318,131800,3722801950,21350,21400,21450,21350,128
|
|
20240318,131700,3720064000,21400,21400,21400,21350,339
|
|
20240318,131600,3712818200,21400,21400,21450,21400,359
|
|
20240318,131500,3705134650,21400,21400,21400,21400,82
|
|
20240318,131400,3703379850,21400,21350,21400,21350,162
|
|
20240318,131300,3699913150,21250,21400,21400,21250,1077
|
|
20240318,131200,3677004500,21300,21300,21300,21300,5
|
|
20240318,131100,3676898000,21400,21400,21400,21400,50
|
|
20240318,131000,3675828000,21400,21300,21400,21300,374
|
|
20240318,130900,3667845700,21400,21300,21400,21300,75
|
|
20240318,130800,3666244900,21300,21300,21300,21300,100
|
|
20240318,130700,3664114900,21350,21350,21350,21350,50
|
|
20240318,130600,3663047400,21400,21400,21450,21200,5218
|
|
20240318,130500,3552142800,21400,21400,21400,21400,0
|
|
20240318,130400,3552142800,21400,21450,21450,21350,2491
|
|
20240318,130300,3498872850,21450,21450,21450,21450,204
|
|
20240318,130200,3494497050,21400,21450,21450,21400,134
|
|
20240318,130100,3491626950,21400,21400,21400,21400,175
|
|
20240318,130000,3487881950,21500,21350,21500,21350,90
|
|
20240318,125900,3485954950,21450,21500,21500,21450,211
|
|
20240318,125800,3481426500,21500,21500,21500,21500,1
|
|
20240318,125700,3481405000,21500,21450,21500,21450,50
|
|
20240318,125600,3480332100,21300,21500,21500,21300,571
|
|
20240318,125500,3468100950,21500,21350,21500,21350,1225
|
|
20240318,125400,3441766050,21350,21350,21350,21350,20
|
|
20240318,125300,3441339050,21500,21400,21500,21400,428
|
|
20240318,125200,3432176550,21500,21500,21500,21500,166
|
|
20240318,125100,3428607550,21550,21500,21550,21350,2369
|
|
20240318,125000,3377907500,21500,21550,21550,21500,51
|
|
20240318,124900,3376808500,21550,21500,21550,21500,40
|
|
20240318,124800,3375948000,21550,21450,21550,21450,223
|
|
20240318,124700,3371144750,21500,21500,21500,21500,364
|
|
20240318,124600,3363318750,21550,21550,21550,21500,227
|
|
20240318,124500,3358427000,21550,21550,21550,21550,175
|
|
20240318,124400,3354655750,21550,21450,21550,21450,77
|
|
20240318,124300,3352999450,21450,21550,21550,21450,677
|
|
20240318,124200,3338445750,21550,21500,21550,21500,331
|
|
20240318,124100,3331317950,21500,21550,21600,21500,361
|
|
20240318,124000,3323540950,21600,21600,21600,21600,0
|
|
20240318,123900,3323540950,21600,21600,21650,21600,525
|
|
20240318,123800,3312188450,21600,21600,21600,21600,160
|
|
20240318,123700,3308732450,21600,21600,21600,21600,55
|
|
20240318,123600,3307544450,21600,21550,21600,21550,26
|
|
20240318,123500,3306983800,21600,21600,21650,21600,225
|
|
20240318,123400,3302121300,21650,21600,21650,21500,431
|
|
20240318,123300,3292814200,21550,21600,21600,21550,24
|
|
20240318,123200,3292295850,21600,21600,21600,21550,482
|
|
20240318,123100,3281895500,21550,21550,21550,21550,20
|
|
20240318,123000,3281464500,21600,21550,21600,21550,223
|
|
20240318,122900,3276648350,21550,21550,21550,21550,73
|
|
20240318,122800,3275075200,21550,21500,21550,21500,239
|
|
20240318,122700,3269925400,21500,21550,21550,21500,271
|
|
20240318,122600,3264085750,21550,21500,21550,21500,65
|
|
20240318,122500,3262685650,21500,21550,21550,21500,95
|
|
20240318,122400,3260640650,21550,21550,21550,21550,198
|
|
20240318,122300,3256373750,21550,21550,21650,21550,256
|
|
20240318,122200,3250844650,21550,21550,21550,21550,8
|
|
20240318,122100,3250672250,21650,21550,21650,21550,267
|
|
20240318,122000,3244904600,21650,21600,21650,21600,191
|
|
20240318,121900,3240771000,21600,21600,21600,21550,77
|
|
20240318,121800,3239109100,21650,21600,21650,21600,50
|
|
20240318,121700,3238029000,21600,21550,21600,21550,188
|
|
20240318,121600,3233968850,21550,21550,21650,21550,196
|
|
20240318,121500,3229740150,21550,21650,21650,21550,288
|
|
20240318,121400,3223523750,21650,21500,21650,21500,98
|
|
20240318,121300,3221406450,21500,21500,21500,21500,55
|
|
20240318,121200,3220223950,21600,21550,21600,21550,374
|
|
20240318,121100,3212153750,21550,21550,21550,21550,18
|
|
20240318,121000,3211765850,21600,21550,21600,21550,683
|
|
20240318,120900,3197044150,21600,21600,21600,21550,223
|
|
20240318,120800,3192228000,21600,21600,21600,21600,75
|
|
20240318,120700,3190608000,21600,21600,21700,21600,1270
|
|
20240318,120600,3163070250,21700,21700,21700,21600,111
|
|
20240318,120500,3160671550,21700,21650,21700,21650,1212
|
|
20240318,120400,3134375400,21650,21650,21650,21650,501
|
|
20240318,120300,3123528750,21700,21650,21700,21550,551
|
|
20240318,120200,3111597950,21650,21650,21650,21650,1240
|
|
20240318,120100,3084751950,21650,21550,21650,21550,68
|
|
20240318,120000,3083282150,21550,21500,21600,21500,375
|
|
20240318,115900,3075193400,21600,21600,21600,21600,2
|
|
20240318,115800,3075150200,21600,21500,21600,21500,274
|
|
20240318,115700,3069233450,21550,21600,21600,21550,74
|
|
20240318,115600,3067635100,21600,21550,21600,21550,355
|
|
20240318,115500,3059973550,21600,21600,21600,21600,157
|
|
20240318,115400,3056582350,21600,21550,21600,21550,77
|
|
20240318,115300,3054920350,21600,21600,21650,21600,249
|
|
20240318,115200,3049539150,21600,21600,21600,21600,0
|
|
20240318,115100,3049539150,21600,21500,21600,21500,1618
|
|
20240318,115000,3014607650,21500,21500,21600,21500,1282
|
|
20240318,114900,2987042650,21550,21500,21600,21500,227
|
|
20240318,114800,2982148400,21600,21600,21600,21600,250
|
|
20240318,114700,2976748400,21600,21500,21600,21500,224
|
|
20240318,114600,2971911300,21500,21500,21550,21500,450
|
|
20240318,114500,2962222150,21550,21550,21550,21500,77
|
|
20240318,114400,2960564100,21550,21600,21600,21550,310
|
|
20240318,114300,2953873100,21600,21600,21600,21600,87
|
|
20240318,114200,2951993900,21600,21550,21600,21550,602
|
|
20240318,114100,2939008800,21550,21600,21650,21550,89
|
|
20240318,114000,2937088700,21650,21550,21650,21550,440
|
|
20240318,113900,2927588100,21550,21600,21600,21550,263
|
|
20240318,113800,2921907500,21600,21550,21600,21550,630
|
|
20240318,113700,2908328500,21550,21600,21600,21550,139
|
|
20240318,113600,2905332800,21600,21600,21600,21600,250
|
|
20240318,113500,2899932800,21600,21600,21600,21600,645
|
|
20240318,113400,2886000800,21600,21600,21600,21550,555
|
|
20240318,113300,2874039200,21600,21550,21600,21500,710
|
|
20240318,113200,2858722000,21600,21500,21600,21500,1136
|
|
20240318,113100,2834231800,21500,21500,21550,21500,1438
|
|
20240318,113000,2803312300,21450,21500,21500,21450,53
|
|
20240318,112900,2802173150,21500,21450,21500,21450,234
|
|
20240318,112800,2797143050,21500,21500,21500,21450,1269
|
|
20240318,112700,2769863050,21500,21500,21500,21500,49
|
|
20240318,112600,2768809550,21500,21500,21500,21450,232
|
|
20240318,112500,2763822050,21450,21500,21500,21450,476
|
|
20240318,112400,2753611600,21450,21450,21500,21450,116
|
|
20240318,112300,2751120900,21450,21450,21450,21450,338
|
|
20240318,112200,2743870800,21450,21450,21450,21450,360
|
|
20240318,112100,2736148800,21450,21400,21450,21400,283
|
|
20240318,112000,2730083800,21450,21400,21450,21400,382
|
|
20240318,111900,2721906500,21400,21400,21400,21400,789
|
|
20240318,111800,2705021900,21400,21350,21400,21350,724
|
|
20240318,111700,2689553950,21350,21350,21400,21350,637
|
|
20240318,111600,2675951500,21350,21350,21350,21350,100
|
|
20240318,111500,2673816500,21300,21350,21350,21300,374
|
|
20240318,111400,2665832150,21350,21350,21350,21350,13
|
|
20240318,111300,2665554600,21350,21300,21350,21250,127
|
|
20240318,111200,2662849700,21350,21350,21350,21350,50
|
|
20240318,111100,2661782200,21350,21250,21350,21250,377
|
|
20240318,111000,2653742550,21350,21250,21350,21250,51
|
|
20240318,110900,2652654250,21250,21250,21250,21250,0
|
|
20240318,110800,2652654250,21250,21350,21350,21250,471
|
|
20240318,110700,2642621450,21350,21300,21350,21300,215
|
|
20240318,110600,2638033200,21300,21300,21350,21300,75
|
|
20240318,110500,2636433200,21300,21300,21300,21300,11
|
|
20240318,110400,2636198900,21350,21300,21350,21300,386
|
|
20240318,110300,2627966600,21300,21350,21350,21300,136
|
|
20240318,110200,2625067300,21350,21350,21350,21350,10
|
|
20240318,110100,2624853800,21350,21400,21400,21350,241
|
|
20240318,110000,2619697900,21400,21400,21400,21400,176
|
|
20240318,105900,2615931500,21400,21350,21400,21350,204
|
|
20240318,105800,2611573600,21350,21400,21400,21350,33
|
|
20240318,105700,2610868800,21400,21350,21400,21350,432
|
|
20240318,105600,2601640750,21350,21300,21350,21300,218
|
|
20240318,105500,2596993150,21300,21300,21300,21300,121
|
|
20240318,105400,2594415850,21300,21300,21300,21300,100
|
|
20240318,105300,2592285850,21300,21300,21300,21200,222
|
|
20240318,105200,2587561000,21200,21300,21350,21200,805
|
|
20240318,105100,2570453850,21250,21350,21400,21250,171
|
|
20240318,105000,2566805900,21300,21300,21400,21300,1008
|
|
20240318,104900,2545296650,21400,21350,21400,21350,10
|
|
20240318,104800,2545082850,21400,21350,21400,21350,53
|
|
20240318,104700,2543949900,21400,21300,21400,21300,83
|
|
20240318,104600,2542177300,21300,21300,21350,21300,608
|
|
20240318,104500,2529218900,21300,21350,21400,21300,113
|
|
20240318,104400,2526804250,21300,21300,21300,21300,113
|
|
20240318,104300,2524397350,21300,21350,21400,21300,583
|
|
20240318,104200,2511950950,21350,21300,21350,21300,157
|
|
20240318,104100,2508604600,21300,21350,21350,21300,240
|
|
20240318,104000,2503484200,21350,21350,21350,21350,1
|
|
20240318,103900,2503462850,21350,21400,21400,21350,1129
|
|
20240318,103800,2479312800,21400,21350,21400,21350,154
|
|
20240318,103700,2476020650,21400,21400,21400,21400,160
|
|
20240318,103600,2472596650,21400,21350,21400,21350,1269
|
|
20240318,103500,2445500750,21350,21300,21350,21300,145
|
|
20240318,103400,2442411800,21300,21250,21300,21250,53
|
|
20240318,103300,2441283050,21300,21300,21300,21300,594
|
|
20240318,103200,2428630850,21350,21300,21350,21300,548
|
|
20240318,103100,2416947150,21300,21300,21300,21300,65
|
|
20240318,103000,2415562650,21300,21300,21300,21300,21
|
|
20240318,102900,2415115350,21250,21300,21300,21250,55
|
|
20240318,102800,2413944100,21300,21300,21300,21300,800
|
|
20240318,102700,2396904100,21200,21300,21300,21200,594
|
|
20240318,102600,2384296850,21200,21350,21350,21200,785
|
|
20240318,102500,2367575750,21350,21300,21350,21300,888
|
|
20240318,102400,2348658850,21300,21300,21300,21300,50
|
|
20240318,102300,2347593850,21300,21200,21300,21200,615
|
|
20240318,102200,2334550850,21200,21250,21300,21200,751
|
|
20240318,102100,2318594750,21200,21200,21250,21200,127
|
|
20240318,102000,2315902200,21200,21200,21200,21200,69
|
|
20240318,101900,2314439400,21200,21200,21200,21200,125
|
|
20240318,101800,2311789400,21200,21200,21200,21150,269
|
|
20240318,101700,2306086900,21200,21200,21200,21200,292
|
|
20240318,101600,2299896500,21150,21150,21150,21150,863
|
|
20240318,101500,2281644050,21150,21100,21150,21100,602
|
|
20240318,101400,2268917350,21150,21150,21150,21100,217
|
|
20240318,101300,2264328100,21200,21100,21200,21100,58
|
|
20240318,101200,2263099300,21100,21100,21100,21100,63
|
|
20240318,101100,2261770000,21100,21100,21250,21100,172
|
|
20240318,101000,2258136700,21150,21150,21200,21000,1498
|
|
20240318,100900,2226490300,21200,21150,21200,21150,180
|
|
20240318,100800,2222680800,21200,21250,21250,21200,666
|
|
20240318,100700,2208552700,21300,21250,21300,21250,264
|
|
20240318,100600,2202940700,21250,21250,21300,21250,62
|
|
20240318,100500,2201620600,21200,21250,21250,21200,71
|
|
20240318,100400,2200112400,21250,21250,21300,21250,259
|
|
20240318,100300,2194605800,21300,21250,21300,21200,913
|
|
20240318,100200,2175210250,21200,21200,21200,21200,293
|
|
20240318,100100,2168998650,21300,21200,21300,21200,352
|
|
20240318,100000,2161530450,21300,21150,21300,21150,562
|
|
20240318,095900,2149612150,21150,21200,21300,21150,1273
|
|
20240318,095800,2122574500,21200,21150,21200,21150,169
|
|
20240318,095700,2118997650,21150,21150,21150,21150,201
|
|
20240318,095600,2114746500,21150,21150,21150,21150,178
|
|
20240318,095500,2110981800,21150,21150,21200,21150,131
|
|
20240318,095400,2108208700,21150,21150,21150,21150,296
|
|
20240318,095300,2101948300,21100,21100,21150,21100,317
|
|
20240318,095200,2095256900,21100,21150,21200,21100,605
|
|
20240318,095100,2082461900,21200,21100,21200,21100,1591
|
|
20240318,095000,2048881550,21150,21150,21150,21150,301
|
|
20240318,094900,2042515400,21150,21100,21150,21000,2637
|
|
20240318,094800,1986962800,21050,21050,21100,21000,199
|
|
20240318,094700,1982775900,21100,21050,21100,21050,563
|
|
20240318,094600,1970924250,21000,21100,21100,21000,300
|
|
20240318,094500,1964618750,21000,21000,21100,21000,1083
|
|
20240318,094400,1941836350,21000,21000,21000,21000,157
|
|
20240318,094300,1938539350,20950,20900,20950,20900,498
|
|
20240318,094200,1928106650,20900,20850,20900,20850,721
|
|
20240318,094100,1913067750,20900,20900,20900,20850,655
|
|
20240318,094000,1899400350,20900,20850,20900,20850,23
|
|
20240318,093900,1898919800,20850,20900,20900,20800,6890
|
|
20240318,093800,1755520650,20900,21000,21000,20900,474
|
|
20240318,093700,1745595250,21000,20950,21000,20950,165
|
|
20240318,093600,1742137200,20950,20950,20950,20900,380
|
|
20240318,093500,1734194700,20950,20800,20950,20750,1186
|
|
20240318,093400,1709427950,20750,20950,21000,20750,4346
|
|
20240318,093300,1618940050,21000,20850,21000,20850,1543
|
|
20240318,093200,1586671300,20850,20950,21100,20700,7885
|
|
20240318,093100,1422945000,20950,21150,21150,20850,1754
|
|
20240318,093000,1386165550,21150,20900,21150,20900,3681
|
|
20240318,092900,1308772100,20900,20700,20900,20700,1101
|
|
20240318,092800,1285960800,20700,20950,21000,20700,6619
|
|
20240318,092700,1148087150,20800,20950,20950,20700,1985
|
|
20240318,092600,1106845400,20950,20800,20950,20800,870
|
|
20240318,092500,1088719200,20750,20750,20800,20700,2584
|
|
20240318,092400,1035185600,20700,20750,20750,20700,2390
|
|
20240318,092300,985701700,20750,20900,20900,20700,7870
|
|
20240318,092200,821934750,20900,20950,21000,20900,1389
|
|
20240318,092100,792878250,20950,21000,21000,20950,3405
|
|
20240318,092000,721524300,21100,21050,21100,21000,837
|
|
20240318,091900,703930800,21050,21000,21050,21000,626
|
|
20240318,091800,690776700,21000,21050,21050,21000,2474
|
|
20240318,091700,638822200,21050,20900,21050,20900,300
|
|
20240318,091600,632533750,20950,21050,21050,20950,756
|
|
20240318,091500,616685550,21050,20950,21050,20950,30
|
|
20240318,091400,616055050,20950,21000,21000,20900,1288
|
|
20240318,091300,589096700,21000,20950,21050,20950,1471
|
|
20240318,091200,558252150,21050,20950,21050,20900,690
|
|
20240318,091100,543785400,20950,21050,21050,20950,799
|
|
20240318,091000,527016250,21100,21100,21100,20950,3965
|
|
20240318,090900,443762500,21100,21100,21100,21100,281
|
|
20240318,090800,437833400,21100,21050,21250,21050,514
|
|
20240318,090700,426973000,21100,21250,21250,21000,8948
|
|
20240318,090600,238752550,21300,21150,21300,21100,734
|
|
20240318,090500,223208100,21050,21200,21200,21050,2891
|
|
20240318,090400,162209450,21200,21250,21250,21200,768
|
|
20240318,090300,145918300,21250,21450,21450,21200,1292
|
|
20240318,090200,118298850,21450,21450,21450,21450,364
|
|
20240318,090100,110491050,21450,21250,21550,21250,844
|
|
20240318,090000,92441650,21300,21150,21500,21150,4318
|