668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,268793650,27650,27650,27650,27650,33
|
|
20240318,200400,268793650,27650,27650,27650,27650,0
|
|
20240318,200300,268793650,27650,27650,27650,27650,0
|
|
20240318,200200,268793650,27650,27650,27650,27650,0
|
|
20240318,200100,268793650,27650,27650,27650,27650,0
|
|
20240318,200000,268793650,27650,27650,27650,27650,0
|
|
20240318,195900,268793650,27650,27650,27650,27650,0
|
|
20240318,195800,268793650,27650,27650,27650,27650,0
|
|
20240318,195700,268793650,27650,27650,27650,27650,0
|
|
20240318,195600,268793650,27650,27650,27650,27650,0
|
|
20240318,195500,268793650,27650,27650,27650,27650,0
|
|
20240318,195400,268793650,27650,27650,27650,27650,0
|
|
20240318,195300,268793650,27650,27650,27650,27650,0
|
|
20240318,195200,268793650,27650,27650,27650,27650,0
|
|
20240318,195100,268793650,27650,27650,27650,27650,0
|
|
20240318,195000,268793650,27650,27650,27650,27650,0
|
|
20240318,194900,268793650,27650,27650,27650,27650,0
|
|
20240318,194800,268793650,27650,27650,27650,27650,0
|
|
20240318,194700,268793650,27650,27650,27650,27650,0
|
|
20240318,194600,268793650,27650,27650,27650,27650,0
|
|
20240318,194500,268793650,27650,27650,27650,27650,0
|
|
20240318,194400,268793650,27650,27650,27650,27650,0
|
|
20240318,194300,268793650,27650,27650,27650,27650,0
|
|
20240318,194200,268793650,27650,27650,27650,27650,0
|
|
20240318,194100,268793650,27650,27650,27650,27650,0
|
|
20240318,194000,268793650,27650,27650,27650,27650,0
|
|
20240318,193900,268793650,27650,27650,27650,27650,0
|
|
20240318,193800,268793650,27650,27650,27650,27650,0
|
|
20240318,193700,268793650,27650,27650,27650,27650,0
|
|
20240318,193600,268793650,27650,27650,27650,27650,0
|
|
20240318,193500,268793650,27650,27650,27650,27650,33
|
|
20240318,193400,268793650,27650,27650,27650,27650,0
|
|
20240318,193300,268793650,27650,27650,27650,27650,0
|
|
20240318,193200,268793650,27650,27650,27650,27650,0
|
|
20240318,193100,268793650,27650,27650,27650,27650,0
|
|
20240318,193000,268793650,27650,27650,27650,27650,0
|
|
20240318,192900,268793650,27650,27650,27650,27650,0
|
|
20240318,192800,268793650,27650,27650,27650,27650,0
|
|
20240318,192700,268793650,27650,27650,27650,27650,0
|
|
20240318,192600,268793650,27650,27650,27650,27650,0
|
|
20240318,192500,268793650,27650,27650,27650,27650,0
|
|
20240318,192400,268793650,27650,27650,27650,27650,0
|
|
20240318,192300,268793650,27650,27650,27650,27650,0
|
|
20240318,192200,268793650,27650,27650,27650,27650,0
|
|
20240318,192100,268793650,27650,27650,27650,27650,0
|
|
20240318,192000,268793650,27650,27650,27650,27650,0
|
|
20240318,191900,268793650,27650,27650,27650,27650,0
|
|
20240318,191800,268793650,27650,27650,27650,27650,0
|
|
20240318,191700,268793650,27650,27650,27650,27650,0
|
|
20240318,191600,268793650,27650,27650,27650,27650,0
|
|
20240318,191500,268793650,27650,27650,27650,27650,0
|
|
20240318,191400,268793650,27650,27650,27650,27650,0
|
|
20240318,191300,268793650,27650,27650,27650,27650,0
|
|
20240318,191200,268793650,27650,27650,27650,27650,0
|
|
20240318,191100,268793650,27650,27650,27650,27650,0
|
|
20240318,191000,268793650,27650,27650,27650,27650,0
|
|
20240318,190900,268793650,27650,27650,27650,27650,0
|
|
20240318,190800,268793650,27650,27650,27650,27650,0
|
|
20240318,190700,268793650,27650,27650,27650,27650,0
|
|
20240318,190600,268793650,27650,27650,27650,27650,0
|
|
20240318,190500,268793650,27650,27650,27650,27650,33
|
|
20240318,190400,268793650,27650,27650,27650,27650,0
|
|
20240318,190300,268793650,27650,27650,27650,27650,0
|
|
20240318,190200,268793650,27650,27650,27650,27650,0
|
|
20240318,190100,268793650,27650,27650,27650,27650,0
|
|
20240318,190000,268793650,27650,27650,27650,27650,0
|
|
20240318,185900,268793650,27650,27650,27650,27650,0
|
|
20240318,185800,268793650,27650,27650,27650,27650,0
|
|
20240318,185700,268793650,27650,27650,27650,27650,0
|
|
20240318,185600,268793650,27650,27650,27650,27650,0
|
|
20240318,185500,268793650,27650,27650,27650,27650,0
|
|
20240318,185400,268793650,27650,27650,27650,27650,0
|
|
20240318,185300,268793650,27650,27650,27650,27650,0
|
|
20240318,185200,268793650,27650,27650,27650,27650,0
|
|
20240318,185100,268793650,27650,27650,27650,27650,0
|
|
20240318,185000,268793650,27650,27650,27650,27650,0
|
|
20240318,184900,268793650,27650,27650,27650,27650,0
|
|
20240318,184800,268793650,27650,27650,27650,27650,0
|
|
20240318,184700,268793650,27650,27650,27650,27650,0
|
|
20240318,184600,268793650,27650,27650,27650,27650,0
|
|
20240318,184500,268793650,27650,27650,27650,27650,0
|
|
20240318,184400,268793650,27650,27650,27650,27650,0
|
|
20240318,184300,268793650,27650,27650,27650,27650,0
|
|
20240318,184200,268793650,27650,27650,27650,27650,0
|
|
20240318,184100,268793650,27650,27650,27650,27650,0
|
|
20240318,184000,268793650,27650,27650,27650,27650,0
|
|
20240318,183900,268793650,27650,27650,27650,27650,0
|
|
20240318,183800,268793650,27650,27650,27650,27650,0
|
|
20240318,183700,268793650,27650,27650,27650,27650,0
|
|
20240318,183600,268793650,27650,27650,27650,27650,0
|
|
20240318,183500,268793650,27650,27650,27650,27650,33
|
|
20240318,183400,268793650,27650,27650,27650,27650,0
|
|
20240318,183300,268793650,27650,27650,27650,27650,0
|
|
20240318,183200,268793650,27650,27650,27650,27650,0
|
|
20240318,183100,268793650,27650,27650,27650,27650,0
|
|
20240318,183000,268793650,27650,27650,27650,27650,0
|
|
20240318,182900,268793650,27650,27650,27650,27650,0
|
|
20240318,182800,268793650,27650,27650,27650,27650,0
|
|
20240318,182700,268793650,27650,27650,27650,27650,0
|
|
20240318,182600,268793650,27650,27650,27650,27650,0
|
|
20240318,182500,268793650,27650,27650,27650,27650,0
|
|
20240318,182400,268793650,27650,27650,27650,27650,0
|
|
20240318,182300,268793650,27650,27650,27650,27650,0
|
|
20240318,182200,268793650,27650,27650,27650,27650,0
|
|
20240318,182100,268793650,27650,27650,27650,27650,0
|
|
20240318,182000,268793650,27650,27650,27650,27650,0
|
|
20240318,181900,268793650,27650,27650,27650,27650,0
|
|
20240318,181800,268793650,27650,27650,27650,27650,0
|
|
20240318,181700,268793650,27650,27650,27650,27650,0
|
|
20240318,181600,268793650,27650,27650,27650,27650,0
|
|
20240318,181500,268793650,27650,27650,27650,27650,0
|
|
20240318,181400,268793650,27650,27650,27650,27650,0
|
|
20240318,181300,268793650,27650,27650,27650,27650,0
|
|
20240318,181200,268793650,27650,27650,27650,27650,0
|
|
20240318,181100,268793650,27650,27650,27650,27650,0
|
|
20240318,181000,268793650,27650,27650,27650,27650,0
|
|
20240318,180900,268793650,27650,27650,27650,27650,0
|
|
20240318,180800,268793650,27650,27650,27650,27650,0
|
|
20240318,180700,268793650,27650,27650,27650,27650,0
|
|
20240318,180600,268793650,27650,27650,27650,27650,0
|
|
20240318,180500,268793650,27650,27650,27650,27650,33
|
|
20240318,180400,268793650,27650,27650,27650,27650,0
|
|
20240318,180300,268793650,27650,27650,27650,27650,0
|
|
20240318,180200,268793650,27650,27650,27650,27650,0
|
|
20240318,180100,268793650,27650,27650,27650,27650,0
|
|
20240318,180000,268793650,27650,27650,27650,27650,0
|
|
20240318,175900,268793650,27650,27650,27650,27650,0
|
|
20240318,175800,268793650,27650,27650,27650,27650,0
|
|
20240318,175700,268793650,27650,27650,27650,27650,0
|
|
20240318,175600,268793650,27650,27650,27650,27650,0
|
|
20240318,175500,268793650,27650,27650,27650,27650,0
|
|
20240318,175400,268793650,27650,27650,27650,27650,0
|
|
20240318,175300,268793650,27650,27650,27650,27650,0
|
|
20240318,175200,268793650,27650,27650,27650,27650,0
|
|
20240318,175100,268793650,27650,27650,27650,27650,0
|
|
20240318,175000,268793650,27650,27650,27650,27650,0
|
|
20240318,174900,268793650,27650,27650,27650,27650,0
|
|
20240318,174800,268793650,27650,27650,27650,27650,0
|
|
20240318,174700,268793650,27650,27650,27650,27650,0
|
|
20240318,174600,268793650,27650,27650,27650,27650,0
|
|
20240318,174500,268793650,27650,27650,27650,27650,0
|
|
20240318,174400,268793650,27650,27650,27650,27650,0
|
|
20240318,174300,268793650,27650,27650,27650,27650,0
|
|
20240318,174200,268793650,27650,27650,27650,27650,0
|
|
20240318,174100,268793650,27650,27650,27650,27650,0
|
|
20240318,174000,268793650,27650,27650,27650,27650,0
|
|
20240318,173900,268793650,27650,27650,27650,27650,0
|
|
20240318,173800,268793650,27650,27650,27650,27650,0
|
|
20240318,173700,268793650,27650,27650,27650,27650,0
|
|
20240318,173600,268793650,27650,27650,27650,27650,0
|
|
20240318,173500,268793650,27650,27650,27650,27650,33
|
|
20240318,173400,268793650,27650,27650,27650,27650,0
|
|
20240318,173300,268793650,27650,27650,27650,27650,0
|
|
20240318,173200,268793650,27650,27650,27650,27650,0
|
|
20240318,173100,268793650,27650,27650,27650,27650,0
|
|
20240318,173000,268793650,27650,27650,27650,27650,0
|
|
20240318,172900,268793650,27650,27650,27650,27650,0
|
|
20240318,172800,268793650,27650,27650,27650,27650,0
|
|
20240318,172700,268793650,27650,27650,27650,27650,0
|
|
20240318,172600,268793650,27650,27650,27650,27650,0
|
|
20240318,172500,268793650,27650,27650,27650,27650,0
|
|
20240318,172400,268793650,27650,27650,27650,27650,0
|
|
20240318,172300,268793650,27650,27650,27650,27650,0
|
|
20240318,172200,268793650,27650,27650,27650,27650,0
|
|
20240318,172100,268793650,27650,27650,27650,27650,0
|
|
20240318,172000,268793650,27650,27650,27650,27650,0
|
|
20240318,171900,268793650,27650,27650,27650,27650,0
|
|
20240318,171800,268793650,27650,27650,27650,27650,0
|
|
20240318,171700,268793650,27650,27650,27650,27650,0
|
|
20240318,171600,268793650,27650,27650,27650,27650,0
|
|
20240318,171500,268793650,27650,27650,27650,27650,0
|
|
20240318,171400,268793650,27650,27650,27650,27650,0
|
|
20240318,171300,268793650,27650,27650,27650,27650,0
|
|
20240318,171200,268793650,27650,27650,27650,27650,0
|
|
20240318,171100,268793650,27650,27650,27650,27650,0
|
|
20240318,171000,268793650,27650,27650,27650,27650,0
|
|
20240318,170900,268793650,27650,27650,27650,27650,0
|
|
20240318,170800,268793650,27650,27650,27650,27650,0
|
|
20240318,170700,268793650,27650,27650,27650,27650,0
|
|
20240318,170600,268793650,27650,27650,27650,27650,0
|
|
20240318,170500,268793650,27650,27650,27650,27650,33
|
|
20240318,170400,268793650,27650,27650,27650,27650,0
|
|
20240318,170300,268793650,27650,27650,27650,27650,0
|
|
20240318,170200,268793650,27650,27650,27650,27650,0
|
|
20240318,170100,268793650,27650,27650,27650,27650,0
|
|
20240318,170000,268793650,27650,27650,27650,27650,0
|
|
20240318,165900,268793650,27650,27650,27650,27650,0
|
|
20240318,165800,268793650,27650,27650,27650,27650,0
|
|
20240318,165700,268793650,27650,27650,27650,27650,0
|
|
20240318,165600,268793650,27650,27650,27650,27650,0
|
|
20240318,165500,268793650,27650,27650,27650,27650,0
|
|
20240318,165400,268793650,27650,27650,27650,27650,0
|
|
20240318,165300,268793650,27650,27650,27650,27650,0
|
|
20240318,165200,268793650,27650,27650,27650,27650,0
|
|
20240318,165100,268793650,27650,27650,27650,27650,0
|
|
20240318,165000,268793650,27650,27650,27650,27650,0
|
|
20240318,164900,268793650,27650,27650,27650,27650,0
|
|
20240318,164800,268793650,27650,27650,27650,27650,0
|
|
20240318,164700,268793650,27650,27650,27650,27650,0
|
|
20240318,164600,268793650,27650,27650,27650,27650,0
|
|
20240318,164500,268793650,27650,27650,27650,27650,0
|
|
20240318,164400,268793650,27650,27650,27650,27650,0
|
|
20240318,164300,268793650,27650,27650,27650,27650,0
|
|
20240318,164200,268793650,27650,27650,27650,27650,0
|
|
20240318,164100,268793650,27650,27650,27650,27650,0
|
|
20240318,164000,268793650,27650,27650,27650,27650,0
|
|
20240318,163900,268793650,27650,27650,27650,27650,0
|
|
20240318,163800,268793650,27650,27650,27650,27650,0
|
|
20240318,163700,268793650,27650,27650,27650,27650,0
|
|
20240318,163600,268793650,27650,27650,27650,27650,0
|
|
20240318,163500,268793650,27650,27650,27650,27650,33
|
|
20240318,163400,268793650,27650,27650,27650,27650,0
|
|
20240318,163300,268793650,27650,27650,27650,27650,0
|
|
20240318,163200,268793650,27650,27650,27650,27650,0
|
|
20240318,163100,268793650,27650,27650,27650,27650,0
|
|
20240318,163000,268793650,27650,27650,27650,27650,0
|
|
20240318,162900,268793650,27650,27650,27650,27650,0
|
|
20240318,162800,268793650,27650,27650,27650,27650,0
|
|
20240318,162700,268793650,27650,27650,27650,27650,0
|
|
20240318,162600,268793650,27650,27650,27650,27650,0
|
|
20240318,162500,268793650,27650,27650,27650,27650,0
|
|
20240318,162400,268793650,27650,27650,27650,27650,0
|
|
20240318,162300,268793650,27650,27650,27650,27650,0
|
|
20240318,162200,268793650,27650,27650,27650,27650,0
|
|
20240318,162100,268793650,27650,27650,27650,27650,0
|
|
20240318,162000,268793650,27650,27650,27650,27650,0
|
|
20240318,161900,268793650,27650,27650,27650,27650,0
|
|
20240318,161800,268793650,27650,27650,27650,27650,0
|
|
20240318,161700,268793650,27650,27650,27650,27650,0
|
|
20240318,161600,268793650,27650,27650,27650,27650,0
|
|
20240318,161500,268793650,27650,27650,27650,27650,0
|
|
20240318,161400,268793650,27650,27650,27650,27650,0
|
|
20240318,161300,268793650,27650,27650,27650,27650,0
|
|
20240318,161200,268793650,27650,27650,27650,27650,0
|
|
20240318,161100,268793650,27650,27650,27650,27650,0
|
|
20240318,161000,268793650,27650,27650,27650,27650,0
|
|
20240318,160900,268793650,27650,27650,27650,27650,0
|
|
20240318,160800,268793650,27650,27650,27650,27650,0
|
|
20240318,160700,268793650,27650,27650,27650,27650,0
|
|
20240318,160600,268793650,27650,27650,27650,27650,0
|
|
20240318,160500,268793650,27650,27650,27650,27650,33
|
|
20240318,160400,268793650,27650,27650,27650,27650,0
|
|
20240318,160300,268793650,27650,27650,27650,27650,0
|
|
20240318,160200,268793650,27650,27650,27650,27650,0
|
|
20240318,160100,268793650,27650,27650,27650,27650,0
|
|
20240318,160000,268793650,27650,27650,27650,27650,0
|
|
20240318,155900,268793650,27650,27650,27650,27650,0
|
|
20240318,155800,268793650,27650,27650,27650,27650,0
|
|
20240318,155700,268793650,27650,27650,27650,27650,0
|
|
20240318,155600,268793650,27650,27650,27650,27650,0
|
|
20240318,155500,268793650,27650,27650,27650,27650,0
|
|
20240318,155400,268793650,27650,27650,27650,27650,0
|
|
20240318,155300,268793650,27650,27650,27650,27650,0
|
|
20240318,155200,268793650,27650,27650,27650,27650,0
|
|
20240318,155100,268793650,27650,27650,27650,27650,0
|
|
20240318,155000,268793650,27650,27650,27650,27650,0
|
|
20240318,154900,268793650,27650,27650,27650,27650,0
|
|
20240318,154800,268793650,27650,27650,27650,27650,0
|
|
20240318,154700,268793650,27650,27650,27650,27650,0
|
|
20240318,154600,268793650,27650,27650,27650,27650,0
|
|
20240318,154500,268793650,27650,27650,27650,27650,0
|
|
20240318,154400,268793650,27650,27650,27650,27650,0
|
|
20240318,154300,268793650,27650,27650,27650,27650,0
|
|
20240318,154200,268793650,27650,27650,27650,27650,0
|
|
20240318,154100,268793650,27650,27650,27650,27650,0
|
|
20240318,154000,268793650,27650,27650,27650,27650,0
|
|
20240318,153900,268793650,27650,27650,27650,27650,0
|
|
20240318,153800,268793650,27650,27650,27650,27650,0
|
|
20240318,153700,268793650,27650,27650,27650,27650,0
|
|
20240318,153600,268793650,27650,27650,27650,27650,0
|
|
20240318,153500,268793650,27650,27650,27650,27650,33
|
|
20240318,153400,268793650,27650,27650,27650,27650,0
|
|
20240318,153300,268793650,27650,27650,27650,27650,0
|
|
20240318,153200,268793650,27650,27650,27650,27650,0
|
|
20240318,153100,268793650,27650,27650,27650,27650,0
|
|
20240318,153000,268793650,27650,27650,27650,27650,33
|
|
20240318,152900,267881200,27450,27450,27450,27450,0
|
|
20240318,152800,267881200,27450,27450,27450,27450,0
|
|
20240318,152700,267881200,27450,27450,27450,27450,0
|
|
20240318,152600,267881200,27450,27450,27450,27450,0
|
|
20240318,152500,267881200,27450,27450,27450,27450,0
|
|
20240318,152400,267881200,27450,27450,27450,27450,0
|
|
20240318,152300,267881200,27450,27450,27450,27450,0
|
|
20240318,152200,267881200,27450,27450,27450,27450,0
|
|
20240318,152100,267881200,27450,27450,27450,27450,0
|
|
20240318,152000,267881200,27450,27450,27450,27450,0
|
|
20240318,151900,267881200,27450,27650,27650,27450,50
|
|
20240318,151800,266506300,27650,27650,27650,27650,0
|
|
20240318,151700,266506300,27650,27500,27650,27500,17
|
|
20240318,151600,266038050,27500,27500,27500,27500,0
|
|
20240318,151500,266038050,27500,27500,27500,27500,0
|
|
20240318,151400,266038050,27500,27500,27500,27500,32
|
|
20240318,151300,265158050,27500,27500,27500,27500,6
|
|
20240318,151200,264993050,27550,27550,27550,27550,4
|
|
20240318,151100,264882850,27450,27500,27600,27450,179
|
|
20240318,151000,259960000,27500,27500,27500,27500,0
|
|
20240318,150900,259960000,27500,27500,27500,27500,55
|
|
20240318,150800,258447500,27600,27600,27600,27600,2
|
|
20240318,150700,258392300,27600,27500,27600,27500,31
|
|
20240318,150600,257537450,27650,27650,27650,27650,0
|
|
20240318,150500,257537450,27650,27650,27650,27650,3
|
|
20240318,150400,257454500,27650,27650,27650,27650,3
|
|
20240318,150300,257371550,27500,27450,27500,27450,11
|
|
20240318,150200,257069300,27450,27500,27500,27450,50
|
|
20240318,150100,255696750,27500,27500,27500,27500,23
|
|
20240318,150000,255064250,27500,27500,27500,27500,0
|
|
20240318,145900,255064250,27500,27450,27500,27450,6
|
|
20240318,145800,254899300,27450,27550,27550,27450,71
|
|
20240318,145700,252949600,27500,27500,27500,27500,5
|
|
20240318,145600,252812100,27650,27650,27650,27650,0
|
|
20240318,145500,252812100,27650,27500,27650,27500,46
|
|
20240318,145400,251540600,27450,27450,27450,27450,6
|
|
20240318,145300,251375900,27450,27450,27450,27450,0
|
|
20240318,145200,251375900,27450,27500,27500,27450,11
|
|
20240318,145100,251073650,27500,27500,27500,27500,82
|
|
20240318,145000,248818650,27500,27450,27500,27450,10
|
|
20240318,144900,248543900,27450,27450,27450,27450,703
|
|
20240318,144800,229246550,27450,27450,27450,27450,94
|
|
20240318,144700,226666250,27650,27650,27650,27650,0
|
|
20240318,144600,226666250,27650,27650,27650,27650,0
|
|
20240318,144500,226666250,27650,27450,27650,27450,40
|
|
20240318,144400,225567450,27450,27450,27450,27450,5
|
|
20240318,144300,225430200,27450,27450,27450,27450,0
|
|
20240318,144200,225430200,27450,27450,27450,27450,6
|
|
20240318,144100,225265500,27500,27500,27500,27500,1
|
|
20240318,144000,225238000,27450,27450,27450,27450,5
|
|
20240318,143900,225100750,27500,27500,27500,27500,8
|
|
20240318,143800,224880750,27450,27450,27450,27450,5
|
|
20240318,143700,224743500,27450,27450,27450,27450,5
|
|
20240318,143600,224606250,27500,27500,27500,27500,0
|
|
20240318,143500,224606250,27500,27450,27500,27450,60
|
|
20240318,143400,222956500,27450,27450,27450,27450,0
|
|
20240318,143300,222956500,27450,27450,27450,27450,99
|
|
20240318,143200,220238950,27500,27500,27500,27500,4
|
|
20240318,143100,220128950,27500,27450,27500,27450,6
|
|
20240318,143000,219964200,27450,27450,27450,27450,0
|
|
20240318,142900,219964200,27450,27450,27450,27450,61
|
|
20240318,142800,218289750,27500,27500,27500,27500,0
|
|
20240318,142700,218289750,27500,27450,27500,27450,365
|
|
20240318,142600,208264750,27500,27450,27500,27450,270
|
|
20240318,142500,200853000,27500,27450,27500,27450,357
|
|
20240318,142400,191048250,27450,27450,27450,27450,0
|
|
20240318,142300,191048250,27450,27450,27450,27450,5
|
|
20240318,142200,190911000,27500,27500,27500,27500,1
|
|
20240318,142100,190883500,27450,27500,27500,27450,16
|
|
20240318,142000,190443800,27500,27500,27500,27500,3
|
|
20240318,141900,190361300,27450,27450,27450,27450,5
|
|
20240318,141800,190224050,27450,27450,27450,27450,5
|
|
20240318,141700,190086800,27450,27450,27450,27450,0
|
|
20240318,141600,190086800,27450,27450,27450,27450,55
|
|
20240318,141500,188577050,27450,27450,27450,27450,0
|
|
20240318,141400,188577050,27450,27450,27450,27450,5
|
|
20240318,141300,188439800,27500,27500,27500,27500,4
|
|
20240318,141200,188329800,27450,27450,27450,27450,5
|
|
20240318,141100,188192550,27450,27450,27450,27450,7
|
|
20240318,141000,188000400,27450,27450,27450,27450,6
|
|
20240318,140900,187835700,27450,27450,27450,27450,0
|
|
20240318,140800,187835700,27450,27450,27450,27450,5
|
|
20240318,140700,187698450,27500,27500,27500,27500,4
|
|
20240318,140600,187588450,27450,27450,27450,27450,5
|
|
20240318,140500,187451200,27450,27450,27450,27450,0
|
|
20240318,140400,187451200,27450,27450,27450,27450,5
|
|
20240318,140300,187313950,27450,27450,27450,27450,0
|
|
20240318,140200,187313950,27450,27500,27500,27450,7
|
|
20240318,140100,187121700,27450,27500,27500,27450,78
|
|
20240318,140000,184980450,27450,27450,27450,27450,5
|
|
20240318,135900,184843200,27500,27450,27500,27450,11
|
|
20240318,135800,184541000,27500,27500,27500,27500,0
|
|
20240318,135700,184541000,27500,27450,27500,27450,15
|
|
20240318,135600,184128750,27450,27450,27450,27450,1
|
|
20240318,135500,184101300,27450,27450,27450,27450,5
|
|
20240318,135400,183964050,27500,27500,27500,27500,4
|
|
20240318,135300,183854050,27450,27450,27450,27450,38
|
|
20240318,135200,182810950,27450,27450,27450,27450,0
|
|
20240318,135100,182810950,27450,27450,27450,27450,11
|
|
20240318,135000,182509000,27500,27550,27550,27500,192
|
|
20240318,134900,177228750,27650,27650,27650,27650,0
|
|
20240318,134800,177228750,27650,27650,27650,27650,9
|
|
20240318,134700,176979900,27500,27500,27500,27500,10
|
|
20240318,134600,176704900,27500,27500,27500,27500,0
|
|
20240318,134500,176704900,27500,27500,27600,27500,65
|
|
20240318,134400,174917100,27500,27500,27500,27500,0
|
|
20240318,134300,174917100,27500,27500,27500,27500,0
|
|
20240318,134200,174917100,27500,27450,27500,27450,158
|
|
20240318,134100,170572350,27400,27450,27450,27400,10
|
|
20240318,134000,170298100,27500,27500,27500,27500,153
|
|
20240318,133900,166090600,27450,27500,27500,27450,2000
|
|
20240318,133800,111122950,27550,27550,27550,27550,0
|
|
20240318,133700,111122950,27550,27550,27550,27550,5
|
|
20240318,133600,110985200,27500,27500,27500,27500,1
|
|
20240318,133500,110957700,27600,27500,27600,27500,404
|
|
20240318,133400,99847300,27500,27500,27500,27500,0
|
|
20240318,133300,99847300,27500,27500,27500,27500,0
|
|
20240318,133200,99847300,27500,27500,27500,27500,10
|
|
20240318,133100,99572300,27500,27500,27500,27500,0
|
|
20240318,133000,99572300,27500,27500,27500,27500,2
|
|
20240318,132900,99517300,27600,27600,27600,27600,3
|
|
20240318,132800,99434500,27600,27600,27600,27600,0
|
|
20240318,132700,99434500,27600,27600,27600,27600,101
|
|
20240318,132600,96646900,27600,27600,27600,27600,6
|
|
20240318,132500,96481300,27600,27600,27600,27600,9
|
|
20240318,132400,96232900,27600,27550,27600,27550,17
|
|
20240318,132300,95764000,27600,27600,27600,27600,4
|
|
20240318,132200,95653600,27550,27550,27550,27550,0
|
|
20240318,132100,95653600,27550,27550,27550,27550,10
|
|
20240318,132000,95378100,27550,27550,27550,27550,0
|
|
20240318,131900,95378100,27550,27550,27550,27550,0
|
|
20240318,131800,95378100,27550,27550,27550,27550,0
|
|
20240318,131700,95378100,27550,27550,27550,27550,15
|
|
20240318,131600,94964850,27600,27600,27600,27600,3
|
|
20240318,131500,94882050,27550,27550,27550,27550,0
|
|
20240318,131400,94882050,27550,27550,27550,27550,0
|
|
20240318,131300,94882050,27550,27550,27550,27550,10
|
|
20240318,131200,94606550,27650,27650,27650,27650,0
|
|
20240318,131100,94606550,27650,27650,27650,27650,0
|
|
20240318,131000,94606550,27650,27550,27650,27550,15
|
|
20240318,130900,94192900,27550,27550,27550,27550,10
|
|
20240318,130800,93917400,27550,27550,27550,27550,0
|
|
20240318,130700,93917400,27550,27550,27550,27550,0
|
|
20240318,130600,93917400,27550,27550,27550,27550,0
|
|
20240318,130500,93917400,27550,27550,27550,27550,12
|
|
20240318,130400,93586800,27650,27650,27650,27650,4
|
|
20240318,130300,93476200,27650,27650,27650,27650,0
|
|
20240318,130200,93476200,27650,27650,27650,27650,0
|
|
20240318,130100,93476200,27650,27650,27650,27650,0
|
|
20240318,130000,93476200,27650,27650,27650,27650,10
|
|
20240318,125900,93199700,27650,27650,27650,27650,0
|
|
20240318,125800,93199700,27650,27650,27650,27650,9
|
|
20240318,125700,92950850,27650,27650,27650,27650,3
|
|
20240318,125600,92867900,27650,27650,27650,27650,0
|
|
20240318,125500,92867900,27650,27650,27650,27650,0
|
|
20240318,125400,92867900,27650,27650,27650,27650,0
|
|
20240318,125300,92867900,27650,27650,27650,27650,0
|
|
20240318,125200,92867900,27650,27650,27650,27650,0
|
|
20240318,125100,92867900,27650,27650,27650,27650,4
|
|
20240318,125000,92757300,27650,27650,27650,27650,0
|
|
20240318,124900,92757300,27650,27650,27650,27650,0
|
|
20240318,124800,92757300,27650,27650,27650,27650,0
|
|
20240318,124700,92757300,27650,27650,27650,27650,0
|
|
20240318,124600,92757300,27650,27650,27650,27650,1
|
|
20240318,124500,92729650,27650,27650,27650,27650,3
|
|
20240318,124400,92646700,27650,27650,27650,27650,0
|
|
20240318,124300,92646700,27650,27650,27650,27650,0
|
|
20240318,124200,92646700,27650,27650,27650,27650,0
|
|
20240318,124100,92646700,27650,27650,27650,27650,0
|
|
20240318,124000,92646700,27650,27650,27650,27650,0
|
|
20240318,123900,92646700,27650,27650,27650,27650,0
|
|
20240318,123800,92646700,27650,27600,27650,27600,4
|
|
20240318,123700,92536150,27650,27650,27650,27650,0
|
|
20240318,123600,92536150,27650,27650,27650,27650,0
|
|
20240318,123500,92536150,27650,27650,27650,27650,0
|
|
20240318,123400,92536150,27650,27650,27650,27650,0
|
|
20240318,123300,92536150,27650,27650,27650,27650,0
|
|
20240318,123200,92536150,27650,27650,27650,27650,4
|
|
20240318,123100,92425550,27650,27650,27650,27650,0
|
|
20240318,123000,92425550,27650,27650,27650,27650,0
|
|
20240318,122900,92425550,27650,27650,27650,27650,0
|
|
20240318,122800,92425550,27650,27650,27650,27650,0
|
|
20240318,122700,92425550,27650,27650,27650,27650,0
|
|
20240318,122600,92425550,27650,27650,27650,27650,3
|
|
20240318,122500,92342600,27650,27650,27650,27650,0
|
|
20240318,122400,92342600,27650,27650,27650,27650,0
|
|
20240318,122300,92342600,27650,27650,27650,27650,0
|
|
20240318,122200,92342600,27650,27650,27650,27650,0
|
|
20240318,122100,92342600,27650,27650,27650,27650,0
|
|
20240318,122000,92342600,27650,27650,27650,27650,0
|
|
20240318,121900,92342600,27650,27650,27650,27650,4
|
|
20240318,121800,92232000,27550,27550,27550,27550,0
|
|
20240318,121700,92232000,27550,27550,27550,27550,0
|
|
20240318,121600,92232000,27550,27550,27550,27550,0
|
|
20240318,121500,92232000,27550,27550,27550,27550,74
|
|
20240318,121400,90193300,27650,27650,27650,27650,0
|
|
20240318,121300,90193300,27650,27650,27650,27650,3
|
|
20240318,121200,90110350,27550,27550,27550,27550,52
|
|
20240318,121100,88677750,27650,27650,27650,27650,0
|
|
20240318,121000,88677750,27650,27650,27650,27650,0
|
|
20240318,120900,88677750,27650,27650,27650,27650,0
|
|
20240318,120800,88677750,27650,27650,27650,27650,0
|
|
20240318,120700,88677750,27650,27650,27650,27650,0
|
|
20240318,120600,88677750,27650,27650,27650,27650,4
|
|
20240318,120500,88567150,27550,27550,27550,27550,0
|
|
20240318,120400,88567150,27550,27550,27550,27550,10
|
|
20240318,120300,88291650,27650,27650,27650,27650,0
|
|
20240318,120200,88291650,27650,27650,27650,27650,0
|
|
20240318,120100,88291650,27650,27650,27650,27650,0
|
|
20240318,120000,88291650,27650,27650,27650,27650,4
|
|
20240318,115900,88181050,27550,27550,27550,27550,0
|
|
20240318,115800,88181050,27550,27550,27550,27550,0
|
|
20240318,115700,88181050,27550,27550,27550,27550,0
|
|
20240318,115600,88181050,27550,27550,27550,27550,0
|
|
20240318,115500,88181050,27550,27550,27550,27550,0
|
|
20240318,115400,88181050,27550,27650,27650,27550,10
|
|
20240318,115300,87905250,27550,27550,27550,27550,0
|
|
20240318,115200,87905250,27550,27550,27550,27550,0
|
|
20240318,115100,87905250,27550,27550,27550,27550,0
|
|
20240318,115000,87905250,27550,27600,27600,27550,700
|
|
20240318,114900,68614500,27650,27650,27650,27650,0
|
|
20240318,114800,68614500,27650,27650,27650,27650,0
|
|
20240318,114700,68614500,27650,27650,27650,27650,14
|
|
20240318,114600,68227400,27650,27650,27650,27650,1
|
|
20240318,114500,68199750,27650,27650,27650,27650,0
|
|
20240318,114400,68199750,27650,27650,27650,27650,0
|
|
20240318,114300,68199750,27650,27650,27650,27650,0
|
|
20240318,114200,68199750,27650,27650,27650,27650,0
|
|
20240318,114100,68199750,27650,27650,27650,27650,3
|
|
20240318,114000,68116800,27650,27650,27650,27650,0
|
|
20240318,113900,68116800,27650,27650,27650,27650,0
|
|
20240318,113800,68116800,27650,27650,27650,27650,0
|
|
20240318,113700,68116800,27650,27650,27650,27650,0
|
|
20240318,113600,68116800,27650,27650,27650,27650,0
|
|
20240318,113500,68116800,27650,27650,27650,27650,4
|
|
20240318,113400,68006200,27550,27550,27550,27550,0
|
|
20240318,113300,68006200,27550,27550,27550,27550,0
|
|
20240318,113200,68006200,27550,27550,27550,27550,0
|
|
20240318,113100,68006200,27550,27550,27550,27550,0
|
|
20240318,113000,68006200,27550,27550,27550,27550,21
|
|
20240318,112900,67427650,27550,27600,27600,27550,239
|
|
20240318,112800,60841250,27600,27600,27600,27600,9
|
|
20240318,112700,60592850,27600,27600,27600,27600,0
|
|
20240318,112600,60592850,27600,27600,27600,27600,0
|
|
20240318,112500,60592850,27600,27600,27600,27600,0
|
|
20240318,112400,60592850,27600,27600,27600,27600,0
|
|
20240318,112300,60592850,27600,27600,27600,27600,0
|
|
20240318,112200,60592850,27600,27600,27600,27600,3
|
|
20240318,112100,60510050,27600,27600,27600,27600,0
|
|
20240318,112000,60510050,27600,27600,27600,27600,0
|
|
20240318,111900,60510050,27600,27600,27600,27600,10
|
|
20240318,111800,60234050,27600,27600,27600,27600,10
|
|
20240318,111700,59958050,27600,27600,27600,27600,0
|
|
20240318,111600,59958050,27600,27600,27600,27600,4
|
|
20240318,111500,59847650,27550,27600,27600,27550,11
|
|
20240318,111400,59544100,27600,27600,27600,27600,4
|
|
20240318,111300,59433700,27600,27600,27600,27600,0
|
|
20240318,111200,59433700,27600,27600,27600,27600,0
|
|
20240318,111100,59433700,27600,27600,27600,27600,0
|
|
20240318,111000,59433700,27600,27550,27600,27500,39
|
|
20240318,110900,58360300,27600,27600,27600,27600,3
|
|
20240318,110800,58277500,27550,27550,27550,27550,1
|
|
20240318,110700,58249950,27500,27500,27500,27500,1
|
|
20240318,110600,58222450,27500,27500,27500,27500,0
|
|
20240318,110500,58222450,27500,27500,27500,27500,0
|
|
20240318,110400,58222450,27500,27500,27500,27500,0
|
|
20240318,110300,58222450,27500,27600,27600,27500,289
|
|
20240318,110200,50270700,27600,27600,27600,27600,0
|
|
20240318,110100,50270700,27600,27600,27600,27600,0
|
|
20240318,110000,50270700,27600,27600,27600,27600,12
|
|
20240318,105900,49939500,27650,27650,27650,27650,0
|
|
20240318,105800,49939500,27650,27650,27650,27650,0
|
|
20240318,105700,49939500,27650,27650,27650,27650,4
|
|
20240318,105600,49828900,27650,27650,27650,27650,0
|
|
20240318,105500,49828900,27650,27650,27650,27650,0
|
|
20240318,105400,49828900,27650,27650,27650,27650,0
|
|
20240318,105300,49828900,27650,27650,27650,27650,0
|
|
20240318,105200,49828900,27650,27650,27650,27650,0
|
|
20240318,105100,49828900,27650,27650,27650,27650,0
|
|
20240318,105000,49828900,27650,27650,27650,27650,3
|
|
20240318,104900,49745950,27650,27650,27650,27650,0
|
|
20240318,104800,49745950,27650,27650,27650,27650,0
|
|
20240318,104700,49745950,27650,27650,27650,27650,0
|
|
20240318,104600,49745950,27650,27650,27650,27650,0
|
|
20240318,104500,49745950,27650,27650,27650,27650,0
|
|
20240318,104400,49745950,27650,27650,27650,27650,4
|
|
20240318,104300,49635350,27650,27600,27650,27600,11
|
|
20240318,104200,49331650,27600,27600,27600,27600,0
|
|
20240318,104100,49331650,27600,27600,27600,27600,0
|
|
20240318,104000,49331650,27600,27600,27600,27600,0
|
|
20240318,103900,49331650,27600,27600,27600,27600,2
|
|
20240318,103800,49276450,27600,27600,27600,27600,3
|
|
20240318,103700,49193650,27600,27600,27600,27600,1
|
|
20240318,103600,49166050,27650,27650,27650,27650,0
|
|
20240318,103500,49166050,27650,27650,27650,27650,0
|
|
20240318,103400,49166050,27650,27650,27650,27650,0
|
|
20240318,103300,49166050,27650,27650,27650,27650,0
|
|
20240318,103200,49166050,27650,27650,27650,27650,0
|
|
20240318,103100,49166050,27650,27550,27650,27550,4
|
|
20240318,103000,49055650,27550,27550,27550,27550,0
|
|
20240318,102900,49055650,27550,27500,27550,27500,73
|
|
20240318,102800,47047900,27550,27550,27550,27550,0
|
|
20240318,102700,47047900,27550,27550,27550,27550,0
|
|
20240318,102600,47047900,27550,27550,27550,27550,0
|
|
20240318,102500,47047900,27550,27550,27550,27550,4
|
|
20240318,102400,46937700,27600,27600,27600,27600,0
|
|
20240318,102300,46937700,27600,27600,27600,27600,0
|
|
20240318,102200,46937700,27600,27600,27600,27600,0
|
|
20240318,102100,46937700,27600,27600,27600,27600,0
|
|
20240318,102000,46937700,27600,27600,27600,27600,0
|
|
20240318,101900,46937700,27600,27600,27600,27600,3
|
|
20240318,101800,46854900,27600,27600,27600,27600,2
|
|
20240318,101700,46799700,27600,27600,27600,27600,2
|
|
20240318,101600,46744500,27600,27600,27600,27600,0
|
|
20240318,101500,46744500,27600,27600,27600,27600,0
|
|
20240318,101400,46744500,27600,27600,27600,27600,0
|
|
20240318,101300,46744500,27600,27600,27600,27600,0
|
|
20240318,101200,46744500,27600,27600,27600,27600,4
|
|
20240318,101100,46634100,27600,27450,27600,27450,105
|
|
20240318,101000,43751200,27450,27450,27450,27450,0
|
|
20240318,100900,43751200,27450,27600,27600,27450,151
|
|
20240318,100800,39606100,27600,27600,27600,27600,0
|
|
20240318,100700,39606100,27600,27600,27600,27600,2
|
|
20240318,100600,39550900,27600,27600,27600,27600,4
|
|
20240318,100500,39440500,27600,27600,27600,27600,0
|
|
20240318,100400,39440500,27600,27600,27600,27600,0
|
|
20240318,100300,39440500,27600,27600,27600,27600,0
|
|
20240318,100200,39440500,27600,27600,27600,27600,0
|
|
20240318,100100,39440500,27600,27600,27600,27600,0
|
|
20240318,100000,39440500,27600,27600,27600,27600,0
|
|
20240318,095900,39440500,27600,27550,27600,27500,101
|
|
20240318,095800,36662850,27600,27600,27600,27600,5
|
|
20240318,095700,36524850,27600,27600,27600,27600,0
|
|
20240318,095600,36524850,27600,27600,27600,27600,0
|
|
20240318,095500,36524850,27600,27600,27600,27600,0
|
|
20240318,095400,36524850,27600,27600,27600,27600,1
|
|
20240318,095300,36497250,27550,27550,27550,27550,0
|
|
20240318,095200,36497250,27550,27550,27550,27550,0
|
|
20240318,095100,36497250,27550,27550,27550,27550,0
|
|
20240318,095000,36497250,27550,27550,27550,27550,60
|
|
20240318,094900,34844250,27550,27550,27550,27550,0
|
|
20240318,094800,34844250,27550,27550,27550,27550,0
|
|
20240318,094700,34844250,27550,27550,27550,27550,0
|
|
20240318,094600,34844250,27550,27550,27550,27550,0
|
|
20240318,094500,34844250,27550,27550,27550,27550,0
|
|
20240318,094400,34844250,27550,27550,27550,27550,0
|
|
20240318,094300,34844250,27550,27550,27550,27550,0
|
|
20240318,094200,34844250,27550,27550,27550,27550,0
|
|
20240318,094100,34844250,27550,27550,27550,27550,0
|
|
20240318,094000,34844250,27550,27550,27550,27550,0
|
|
20240318,093900,34844250,27550,27550,27550,27550,0
|
|
20240318,093800,34844250,27550,27550,27550,27550,0
|
|
20240318,093700,34844250,27550,27550,27550,27550,0
|
|
20240318,093600,34844250,27550,27550,27550,27550,0
|
|
20240318,093500,34844250,27550,27450,27550,27450,159
|
|
20240318,093400,30479200,27500,27500,27500,27500,0
|
|
20240318,093300,30479200,27500,27500,27500,27500,0
|
|
20240318,093200,30479200,27500,27500,27500,27500,179
|
|
20240318,093100,25556700,27500,27500,27500,27500,0
|
|
20240318,093000,25556700,27500,27500,27500,27500,0
|
|
20240318,092900,25556700,27500,27500,27500,27500,0
|
|
20240318,092800,25556700,27500,27500,27500,27500,0
|
|
20240318,092700,25556700,27500,27500,27500,27500,0
|
|
20240318,092600,25556700,27500,27500,27500,27500,0
|
|
20240318,092500,25556700,27500,27550,27550,27500,620
|
|
20240318,092400,8486700,27550,27550,27550,27550,10
|
|
20240318,092300,8211200,27550,27550,27550,27550,0
|
|
20240318,092200,8211200,27550,27550,27550,27550,3
|
|
20240318,092100,8128550,27550,27550,27550,27550,100
|
|
20240318,092000,5373550,27650,27650,27650,27650,0
|
|
20240318,091900,5373550,27650,27650,27650,27650,1
|
|
20240318,091800,5345900,27650,27650,27650,27650,5
|
|
20240318,091700,5207650,27650,27650,27650,27650,0
|
|
20240318,091600,5207650,27650,27650,27650,27650,0
|
|
20240318,091500,5207650,27650,27650,27650,27650,0
|
|
20240318,091400,5207650,27650,27650,27650,27650,0
|
|
20240318,091300,5207650,27650,27650,27650,27650,1
|
|
20240318,091200,5180000,27650,27650,27650,27650,0
|
|
20240318,091100,5180000,27650,27650,27650,27650,0
|
|
20240318,091000,5180000,27650,27600,27650,27600,2
|
|
20240318,090900,5124750,27550,27550,27550,27550,0
|
|
20240318,090800,5124750,27550,27550,27550,27550,0
|
|
20240318,090700,5124750,27550,27550,27550,27550,0
|
|
20240318,090600,5124750,27550,27550,27550,27550,0
|
|
20240318,090500,5124750,27550,27550,27550,27550,0
|
|
20240318,090400,5124750,27550,27550,27550,27550,0
|
|
20240318,090300,5124750,27550,27550,27550,27550,0
|
|
20240318,090200,5124750,27550,27550,27550,27550,0
|
|
20240318,090100,5124750,27550,27550,27550,27550,0
|
|
20240318,090000,5124750,27550,27650,27650,27550,186
|