573 lines
34 KiB
CSV
573 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,182900,187142164700,128000,128000,128000,128000,0
|
|
20240318,182800,187142164700,128000,128000,128000,128000,0
|
|
20240318,182700,187142164700,128000,128000,128000,128000,0
|
|
20240318,182600,187142164700,128000,128000,128000,128000,0
|
|
20240318,182500,187142164700,128000,128000,128000,128000,0
|
|
20240318,182400,187142164700,128000,128000,128000,128000,0
|
|
20240318,182300,187142164700,128000,128000,128000,128000,0
|
|
20240318,182200,187142164700,128000,128000,128000,128000,0
|
|
20240318,182100,187142164700,128000,128000,128000,128000,0
|
|
20240318,182000,187142164700,128000,128000,128000,128000,0
|
|
20240318,181900,187142164700,128000,128000,128000,128000,0
|
|
20240318,181800,187142164700,128000,128000,128000,128000,0
|
|
20240318,181700,187142164700,128000,128000,128000,128000,0
|
|
20240318,181600,187142164700,128000,128000,128000,128000,0
|
|
20240318,181500,187142164700,128000,128000,128000,128000,0
|
|
20240318,181400,187142164700,128000,128000,128000,128000,0
|
|
20240318,181300,187142164700,128000,128000,128000,128000,0
|
|
20240318,181200,187142164700,128000,128000,128000,128000,0
|
|
20240318,181100,187142164700,128000,128000,128000,128000,0
|
|
20240318,181000,187142164700,128000,128000,128000,128000,0
|
|
20240318,180900,187142164700,128000,128000,128000,128000,0
|
|
20240318,180800,187142164700,128000,128000,128000,128000,0
|
|
20240318,180700,187142164700,128000,128000,128000,128000,0
|
|
20240318,180600,187142164700,128000,128000,128000,128000,0
|
|
20240318,180500,187142164700,128000,128000,128000,128000,0
|
|
20240318,180400,187142164700,128000,128000,128000,128000,0
|
|
20240318,180300,187142164700,128000,128000,128000,128000,0
|
|
20240318,180200,187142164700,128000,128000,128000,128000,0
|
|
20240318,180100,187142164700,128000,128000,128000,128000,0
|
|
20240318,180000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,175900,187142164700,128000,128000,128000,128000,0
|
|
20240318,175800,187142164700,128000,128000,128000,128000,0
|
|
20240318,175700,187142164700,128000,128000,128000,128000,0
|
|
20240318,175600,187142164700,128000,128000,128000,128000,0
|
|
20240318,175500,187142164700,128000,128000,128000,128000,0
|
|
20240318,175400,187142164700,128000,128000,128000,128000,0
|
|
20240318,175300,187142164700,128000,128000,128000,128000,0
|
|
20240318,175200,187142164700,128000,128000,128000,128000,0
|
|
20240318,175100,187142164700,128000,128000,128000,128000,0
|
|
20240318,175000,187142164700,128000,128000,128000,128000,0
|
|
20240318,174900,187142164700,128000,128000,128000,128000,0
|
|
20240318,174800,187142164700,128000,128000,128000,128000,0
|
|
20240318,174700,187142164700,128000,128000,128000,128000,0
|
|
20240318,174600,187142164700,128000,128000,128000,128000,0
|
|
20240318,174500,187142164700,128000,128000,128000,128000,0
|
|
20240318,174400,187142164700,128000,128000,128000,128000,0
|
|
20240318,174300,187142164700,128000,128000,128000,128000,0
|
|
20240318,174200,187142164700,128000,128000,128000,128000,0
|
|
20240318,174100,187142164700,128000,128000,128000,128000,0
|
|
20240318,174000,187142164700,128000,128000,128000,128000,0
|
|
20240318,173900,187142164700,128000,128000,128000,128000,0
|
|
20240318,173800,187142164700,128000,128000,128000,128000,0
|
|
20240318,173700,187142164700,128000,128000,128000,128000,0
|
|
20240318,173600,187142164700,128000,128000,128000,128000,0
|
|
20240318,173500,187142164700,128000,128000,128000,128000,0
|
|
20240318,173400,187142164700,128000,128000,128000,128000,0
|
|
20240318,173300,187142164700,128000,128000,128000,128000,0
|
|
20240318,173200,187142164700,128000,128000,128000,128000,0
|
|
20240318,173100,187142164700,128000,128000,128000,128000,0
|
|
20240318,173000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,172900,187142164700,128000,128000,128000,128000,0
|
|
20240318,172800,187142164700,128000,128000,128000,128000,0
|
|
20240318,172700,187142164700,128000,128000,128000,128000,0
|
|
20240318,172600,187142164700,128000,128000,128000,128000,0
|
|
20240318,172500,187142164700,128000,128000,128000,128000,0
|
|
20240318,172400,187142164700,128000,128000,128000,128000,0
|
|
20240318,172300,187142164700,128000,128000,128000,128000,0
|
|
20240318,172200,187142164700,128000,128000,128000,128000,0
|
|
20240318,172100,187142164700,128000,128000,128000,128000,0
|
|
20240318,172000,187142164700,128000,128000,128000,128000,0
|
|
20240318,171900,187142164700,128000,128000,128000,128000,0
|
|
20240318,171800,187142164700,128000,128000,128000,128000,0
|
|
20240318,171700,187142164700,128000,128000,128000,128000,0
|
|
20240318,171600,187142164700,128000,128000,128000,128000,0
|
|
20240318,171500,187142164700,128000,128000,128000,128000,0
|
|
20240318,171400,187142164700,128000,128000,128000,128000,0
|
|
20240318,171300,187142164700,128000,128000,128000,128000,0
|
|
20240318,171200,187142164700,128000,128000,128000,128000,0
|
|
20240318,171100,187142164700,128000,128000,128000,128000,0
|
|
20240318,171000,187142164700,128000,128000,128000,128000,0
|
|
20240318,170900,187142164700,128000,128000,128000,128000,0
|
|
20240318,170800,187142164700,128000,128000,128000,128000,0
|
|
20240318,170700,187142164700,128000,128000,128000,128000,0
|
|
20240318,170600,187142164700,128000,128000,128000,128000,0
|
|
20240318,170500,187142164700,128000,128000,128000,128000,0
|
|
20240318,170400,187142164700,128000,128000,128000,128000,0
|
|
20240318,170300,187142164700,128000,128000,128000,128000,0
|
|
20240318,170200,187142164700,128000,128000,128000,128000,0
|
|
20240318,170100,187142164700,128000,128000,128000,128000,0
|
|
20240318,170000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,165900,187142164700,128000,128000,128000,128000,0
|
|
20240318,165800,187142164700,128000,128000,128000,128000,0
|
|
20240318,165700,187142164700,128000,128000,128000,128000,0
|
|
20240318,165600,187142164700,128000,128000,128000,128000,0
|
|
20240318,165500,187142164700,128000,128000,128000,128000,0
|
|
20240318,165400,187142164700,128000,128000,128000,128000,0
|
|
20240318,165300,187142164700,128000,128000,128000,128000,0
|
|
20240318,165200,187142164700,128000,128000,128000,128000,0
|
|
20240318,165100,187142164700,128000,128000,128000,128000,0
|
|
20240318,165000,187142164700,128000,128000,128000,128000,0
|
|
20240318,164900,187142164700,128000,128000,128000,128000,0
|
|
20240318,164800,187142164700,128000,128000,128000,128000,0
|
|
20240318,164700,187142164700,128000,128000,128000,128000,0
|
|
20240318,164600,187142164700,128000,128000,128000,128000,0
|
|
20240318,164500,187142164700,128000,128000,128000,128000,0
|
|
20240318,164400,187142164700,128000,128000,128000,128000,0
|
|
20240318,164300,187142164700,128000,128000,128000,128000,0
|
|
20240318,164200,187142164700,128000,128000,128000,128000,0
|
|
20240318,164100,187142164700,128000,128000,128000,128000,0
|
|
20240318,164000,187142164700,128000,128000,128000,128000,0
|
|
20240318,163900,187142164700,128000,128000,128000,128000,0
|
|
20240318,163800,187142164700,128000,128000,128000,128000,0
|
|
20240318,163700,187142164700,128000,128000,128000,128000,0
|
|
20240318,163600,187142164700,128000,128000,128000,128000,0
|
|
20240318,163500,187142164700,128000,128000,128000,128000,0
|
|
20240318,163400,187142164700,128000,128000,128000,128000,0
|
|
20240318,163300,187142164700,128000,128000,128000,128000,0
|
|
20240318,163200,187142164700,128000,128000,128000,128000,0
|
|
20240318,163100,187142164700,128000,128000,128000,128000,0
|
|
20240318,163000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,162900,187142164700,128000,128000,128000,128000,0
|
|
20240318,162800,187142164700,128000,128000,128000,128000,0
|
|
20240318,162700,187142164700,128000,128000,128000,128000,0
|
|
20240318,162600,187142164700,128000,128000,128000,128000,0
|
|
20240318,162500,187142164700,128000,128000,128000,128000,0
|
|
20240318,162400,187142164700,128000,128000,128000,128000,0
|
|
20240318,162300,187142164700,128000,128000,128000,128000,0
|
|
20240318,162200,187142164700,128000,128000,128000,128000,0
|
|
20240318,162100,187142164700,128000,128000,128000,128000,0
|
|
20240318,162000,187142164700,128000,128000,128000,128000,0
|
|
20240318,161900,187142164700,128000,128000,128000,128000,0
|
|
20240318,161800,187142164700,128000,128000,128000,128000,0
|
|
20240318,161700,187142164700,128000,128000,128000,128000,0
|
|
20240318,161600,187142164700,128000,128000,128000,128000,0
|
|
20240318,161500,187142164700,128000,128000,128000,128000,0
|
|
20240318,161400,187142164700,128000,128000,128000,128000,0
|
|
20240318,161300,187142164700,128000,128000,128000,128000,0
|
|
20240318,161200,187142164700,128000,128000,128000,128000,0
|
|
20240318,161100,187142164700,128000,128000,128000,128000,0
|
|
20240318,161000,187142164700,128000,128000,128000,128000,0
|
|
20240318,160900,187142164700,128000,128000,128000,128000,0
|
|
20240318,160800,187142164700,128000,128000,128000,128000,0
|
|
20240318,160700,187142164700,128000,128000,128000,128000,0
|
|
20240318,160600,187142164700,128000,128000,128000,128000,0
|
|
20240318,160500,187142164700,128000,128000,128000,128000,0
|
|
20240318,160400,187142164700,128000,128000,128000,128000,0
|
|
20240318,160300,187142164700,128000,128000,128000,128000,0
|
|
20240318,160200,187142164700,128000,128000,128000,128000,0
|
|
20240318,160100,187142164700,128000,128000,128000,128000,0
|
|
20240318,160000,187142164700,128000,128000,128000,128000,158159
|
|
20240318,155900,187142164700,128000,128000,128000,128000,0
|
|
20240318,155800,187142164700,128000,128000,128000,128000,0
|
|
20240318,155700,187142164700,128000,128000,128000,128000,0
|
|
20240318,155600,187142164700,128000,128000,128000,128000,0
|
|
20240318,155500,187142164700,128000,128000,128000,128000,0
|
|
20240318,155400,187142164700,128000,128000,128000,128000,0
|
|
20240318,155300,187142164700,128000,128000,128000,128000,0
|
|
20240318,155200,187142164700,128000,128000,128000,128000,0
|
|
20240318,155100,187142164700,128000,128000,128000,128000,0
|
|
20240318,155000,187142164700,128000,128000,128000,128000,0
|
|
20240318,154900,187142164700,128000,128000,128000,128000,0
|
|
20240318,154800,187142164700,128000,128000,128000,128000,0
|
|
20240318,154700,187142164700,128000,128000,128000,128000,0
|
|
20240318,154600,187142164700,128000,128000,128000,128000,0
|
|
20240318,154500,187142164700,128000,128000,128000,128000,0
|
|
20240318,154400,187142164700,128000,128000,128000,128000,0
|
|
20240318,154300,187142164700,128000,128000,128000,128000,0
|
|
20240318,154200,187142164700,128000,128000,128000,128000,0
|
|
20240318,154100,187142164700,128000,128000,128000,128000,0
|
|
20240318,154000,187142164700,128000,128000,128000,128000,0
|
|
20240318,153900,187142164700,128000,128000,128000,128000,0
|
|
20240318,153800,187142164700,128000,128000,128000,128000,0
|
|
20240318,153700,187142164700,128000,128000,128000,128000,0
|
|
20240318,153600,187142164700,128000,128000,128000,128000,0
|
|
20240318,153500,187142164700,128000,128000,128000,128000,0
|
|
20240318,153400,187142164700,128000,128000,128000,128000,0
|
|
20240318,153300,187142164700,128000,128000,128000,128000,0
|
|
20240318,153200,187142164700,128000,128000,128000,128000,0
|
|
20240318,153100,187142164700,128000,128000,128000,128000,0
|
|
20240318,153000,187142164700,128000,128000,128000,128000,316318
|
|
20240318,152900,166897812700,127900,127900,127900,127900,0
|
|
20240318,152800,166897812700,127900,127900,127900,127900,0
|
|
20240318,152700,166897812700,127900,127900,127900,127900,0
|
|
20240318,152600,166897812700,127900,127900,127900,127900,0
|
|
20240318,152500,166897812700,127900,127900,127900,127900,0
|
|
20240318,152400,166897812700,127900,127900,127900,127900,0
|
|
20240318,152300,166897812700,127900,127900,127900,127900,0
|
|
20240318,152200,166897812700,127900,127900,127900,127900,0
|
|
20240318,152100,166897812700,127900,127900,127900,127900,0
|
|
20240318,152000,166897812700,127900,127900,127900,127900,0
|
|
20240318,151900,166897812700,127900,127800,127900,127700,18743
|
|
20240318,151800,164502401900,127800,127700,127800,127700,7850
|
|
20240318,151700,163499276800,127700,127800,127800,127600,10287
|
|
20240318,151600,162185346600,127700,127600,127800,127500,8259
|
|
20240318,151500,161131040600,127600,127400,127600,127400,13478
|
|
20240318,151400,159412722600,127400,127400,127400,127300,8892
|
|
20240318,151300,158279980000,127400,127200,127400,127200,9734
|
|
20240318,151200,157040640400,127300,127300,127400,127200,3660
|
|
20240318,151100,156574694400,127300,127200,127400,127200,9158
|
|
20240318,151000,155408922000,127300,127200,127300,127200,2781
|
|
20240318,150900,155055018400,127200,127100,127300,127100,3327
|
|
20240318,150800,154631755300,127100,126900,127200,126900,14395
|
|
20240318,150700,152803510100,126900,126800,127000,126800,2499
|
|
20240318,150600,152486360200,126800,126800,127000,126800,3258
|
|
20240318,150500,152073014500,126800,126900,127000,126800,4568
|
|
20240318,150400,151493289600,126900,126900,127000,126900,3707
|
|
20240318,150300,151022795500,126900,126800,127000,126800,2856
|
|
20240318,150200,150660346500,126900,126800,126900,126800,4895
|
|
20240318,150100,150039521000,126900,126800,127000,126800,4604
|
|
20240318,150000,149455337000,126800,127000,127000,126800,6466
|
|
20240318,145900,148634692500,126900,127000,127000,126900,3366
|
|
20240318,145800,148207409000,126900,127100,127100,126900,4754
|
|
20240318,145700,147603694200,127000,126900,127100,126900,4395
|
|
20240318,145600,147045670400,126900,127200,127200,126900,11200
|
|
20240318,145500,145622862100,127200,127200,127200,127100,3972
|
|
20240318,145400,145117909200,127100,127300,127300,127100,4189
|
|
20240318,145300,144585186800,127200,127300,127300,127200,5268
|
|
20240318,145200,143915058400,127200,127300,127300,127200,3570
|
|
20240318,145100,143460789500,127200,127200,127300,127200,2549
|
|
20240318,145000,143136416600,127300,127100,127300,127100,6493
|
|
20240318,144900,142310621100,127100,127000,127200,127000,3439
|
|
20240318,144800,141873561500,127000,127100,127100,127000,3469
|
|
20240318,144700,141432884600,127000,127200,127200,127000,2473
|
|
20240318,144600,141118549900,127100,127200,127200,127100,3277
|
|
20240318,144500,140701966200,127200,127200,127200,127100,2293
|
|
20240318,144400,140410450500,127100,127200,127300,127100,5183
|
|
20240318,144300,139751214600,127200,127200,127300,127200,1730
|
|
20240318,144200,139531100400,127200,127300,127300,127200,2369
|
|
20240318,144100,139229654800,127300,127300,127300,127200,1808
|
|
20240318,144000,138999616000,127300,127300,127400,127200,7353
|
|
20240318,143900,138063564500,127400,127400,127400,127300,3027
|
|
20240318,143800,137678046700,127400,127300,127400,127300,2824
|
|
20240318,143700,137318375400,127400,127300,127400,127300,1142
|
|
20240318,143600,137172935500,127300,127300,127500,127300,5862
|
|
20240318,143500,136426136400,127400,127400,127400,127300,1890
|
|
20240318,143400,136185401800,127300,127400,127400,127300,1603
|
|
20240318,143300,135981222700,127300,127400,127400,127200,3590
|
|
20240318,143200,135524242600,127300,127300,127400,127300,2282
|
|
20240318,143100,135233689400,127300,127200,127400,127200,4392
|
|
20240318,143000,134674596500,127200,127200,127300,127200,2496
|
|
20240318,142900,134356919100,127200,127200,127300,127100,2628
|
|
20240318,142800,134022666500,127100,127100,127200,127100,1909
|
|
20240318,142700,133779954800,127100,127000,127200,126900,5754
|
|
20240318,142600,133048873200,126900,127000,127000,126900,2725
|
|
20240318,142500,132702941200,127000,126900,127000,126900,1353
|
|
20240318,142400,132531159800,127000,126900,127000,126900,5633
|
|
20240318,142300,131815863500,126900,126900,127000,126800,2518
|
|
20240318,142200,131496319400,126900,126900,127000,126800,2996
|
|
20240318,142100,131116215000,126800,126800,126900,126700,4417
|
|
20240318,142000,130556234800,126900,126700,126900,126700,2783
|
|
20240318,141900,130203296900,126700,126900,126900,126700,4265
|
|
20240318,141800,129662496200,126800,127000,127000,126800,3692
|
|
20240318,141700,129193933100,127000,127100,127100,126900,4211
|
|
20240318,141600,128659152700,127000,127100,127200,127000,5151
|
|
20240318,141500,128004436900,127000,127100,127100,127000,2250
|
|
20240318,141400,127718485700,127000,127000,127100,127000,4872
|
|
20240318,141300,127099611600,126900,127000,127000,126900,1884
|
|
20240318,141200,126860402500,127000,127000,127000,126900,1162
|
|
20240318,141100,126712870900,127000,127000,127000,126900,2112
|
|
20240318,141000,126444765500,127000,127000,127000,126900,1634
|
|
20240318,140900,126237315900,126900,126900,127000,126800,2497
|
|
20240318,140800,125920390800,127000,126900,127000,126800,2479
|
|
20240318,140700,125605737400,127000,126900,127000,126800,5037
|
|
20240318,140600,124966443600,126900,126900,126900,126800,1892
|
|
20240318,140500,124726420600,126900,126900,126900,126700,2690
|
|
20240318,140400,124385245500,126900,126900,126900,126800,2547
|
|
20240318,140300,124062176500,126900,126900,126900,126800,1231
|
|
20240318,140200,123906013200,126900,126700,126900,126700,3000
|
|
20240318,140100,123525651500,126800,126700,126800,126700,1571
|
|
20240318,140000,123326509800,126800,126500,126800,126500,5702
|
|
20240318,135900,122604566000,126500,126700,126700,126500,3712
|
|
20240318,135800,122134642000,126700,126700,126800,126600,3102
|
|
20240318,135700,121741668500,126800,126800,126900,126700,2528
|
|
20240318,135600,121421113600,126900,126800,126900,126800,2835
|
|
20240318,135500,121061575100,126900,126700,126900,126700,2654
|
|
20240318,135400,120724995400,126800,126900,126900,126700,1762
|
|
20240318,135300,120501614400,126900,126800,126900,126700,1970
|
|
20240318,135200,120251848600,126800,126800,126900,126700,1644
|
|
20240318,135100,120043434300,126900,127000,127000,126800,2876
|
|
20240318,135000,119678669900,127000,126800,127000,126800,2260
|
|
20240318,134900,119391911900,126800,127000,127100,126800,3944
|
|
20240318,134800,118891183100,127100,127000,127100,126900,3080
|
|
20240318,134700,118500094000,127100,126900,127100,126800,5885
|
|
20240318,134600,117753245700,126900,126900,127000,126800,5471
|
|
20240318,134500,117058849200,126900,127100,127200,126900,25261
|
|
20240318,134400,113848859300,127100,127100,127200,127100,1376
|
|
20240318,134300,113673912600,127100,127200,127300,127100,2264
|
|
20240318,134200,113385971200,127300,127300,127300,127200,2047
|
|
20240318,134100,113125513700,127200,127300,127300,127200,2192
|
|
20240318,134000,112846641900,127300,127200,127300,127200,2181
|
|
20240318,133900,112569151300,127300,127300,127300,127200,1743
|
|
20240318,133800,112347376300,127200,127200,127300,127200,1581
|
|
20240318,133700,112146192800,127300,127300,127300,127200,1149
|
|
20240318,133600,111999990600,127300,127300,127300,127200,5396
|
|
20240318,133500,111313178500,127400,127300,127400,127300,1876
|
|
20240318,133400,111074305700,127400,127400,127500,127300,1751
|
|
20240318,133300,110851234000,127500,127400,127500,127300,2162
|
|
20240318,133200,110575756200,127400,127300,127400,127300,1761
|
|
20240318,133100,110351491400,127400,127400,127400,127300,1473
|
|
20240318,133000,110163911700,127400,127400,127500,127300,1466
|
|
20240318,132900,109977188100,127400,127400,127500,127400,2437
|
|
20240318,132800,109666666600,127500,127500,127500,127400,1750
|
|
20240318,132700,109443610400,127500,127500,127500,127400,920
|
|
20240318,132600,109326369800,127500,127400,127500,127400,1480
|
|
20240318,132500,109137760100,127500,127500,127500,127400,997
|
|
20240318,132400,109010669000,127500,127400,127600,127400,2404
|
|
20240318,132300,108704174000,127500,127300,127500,127300,1161
|
|
20240318,132200,108556201500,127400,127300,127400,127300,2196
|
|
20240318,132100,108276478800,127400,127400,127400,127300,1201
|
|
20240318,132000,108123519200,127400,127500,127600,127300,9635
|
|
20240318,131900,106895350200,127600,127500,127600,127500,1056
|
|
20240318,131800,106760647400,127600,127600,127600,127500,1106
|
|
20240318,131700,106619555500,127600,127600,127600,127500,1259
|
|
20240318,131600,106458950500,127600,127600,127600,127500,1155
|
|
20240318,131500,106311610700,127600,127600,127700,127600,2899
|
|
20240318,131400,105941625600,127700,127600,127700,127600,979
|
|
20240318,131300,105816665800,127700,127600,127700,127600,1083
|
|
20240318,131200,105678404300,127700,127700,127700,127600,1189
|
|
20240318,131100,105526629500,127700,127700,127700,127600,2792
|
|
20240318,131000,105170265400,127700,127600,127700,127600,1909
|
|
20240318,130900,104926616800,127700,127600,127700,127500,4340
|
|
20240318,130800,104372860900,127500,127500,127600,127500,2942
|
|
20240318,130700,103997564100,127600,127600,127600,127400,2271
|
|
20240318,130600,103707972500,127600,127500,127600,127400,4291
|
|
20240318,130500,103160858400,127500,127500,127500,127400,1084
|
|
20240318,130400,103022704300,127500,127400,127500,127400,1175
|
|
20240318,130300,102872952300,127500,127500,127500,127400,681
|
|
20240318,130200,102786136800,127500,127400,127500,127400,999
|
|
20240318,130100,102658818400,127500,127400,127500,127400,4888
|
|
20240318,130000,102035921600,127500,127400,127500,127400,818
|
|
20240318,125900,101931644100,127500,127400,127500,127400,573
|
|
20240318,125800,101858593800,127500,127400,127500,127400,541
|
|
20240318,125700,101789639100,127500,127400,127500,127400,701
|
|
20240318,125600,101700294700,127500,127400,127500,127400,409
|
|
20240318,125500,101648152200,127500,127400,127500,127400,508
|
|
20240318,125400,101583413200,127500,127400,127500,127400,961
|
|
20240318,125300,101460907300,127500,127400,127500,127300,706
|
|
20240318,125200,101370965900,127400,127300,127400,127300,785
|
|
20240318,125100,101270976500,127400,127300,127400,127300,1293
|
|
20240318,125000,101106261000,127400,127400,127400,127300,2203
|
|
20240318,124900,100825617100,127400,127400,127400,127300,865
|
|
20240318,124800,100715430000,127400,127400,127400,127300,1055
|
|
20240318,124700,100581066700,127400,127400,127400,127300,1709
|
|
20240318,124600,100363362100,127400,127300,127400,127300,1160
|
|
20240318,124500,100215602300,127400,127300,127400,127300,1053
|
|
20240318,124400,100081512700,127400,127500,127500,127300,3099
|
|
20240318,124300,99686713700,127500,127500,127500,127400,1253
|
|
20240318,124200,99527034600,127500,127400,127500,127400,1238
|
|
20240318,124100,99369252600,127500,127600,127700,127400,8619
|
|
20240318,124000,98269824500,127700,127700,127700,127600,841
|
|
20240318,123900,98162438000,127700,127600,127700,127600,1108
|
|
20240318,123800,98020996500,127700,127600,127700,127600,856
|
|
20240318,123700,97911712700,127700,127700,127700,127600,710
|
|
20240318,123600,97821067200,127700,127700,127700,127600,1191
|
|
20240318,123500,97669061600,127700,127600,127700,127600,744
|
|
20240318,123400,97574078000,127700,127600,127700,127600,1923
|
|
20240318,123300,97328549100,127700,127600,127700,127500,1592
|
|
20240318,123200,97125426800,127600,127600,127600,127500,789
|
|
20240318,123100,97024771400,127600,127600,127600,127500,1814
|
|
20240318,123000,96793327100,127600,127600,127700,127500,1967
|
|
20240318,122900,96542310900,127700,127700,127800,127600,2210
|
|
20240318,122800,96260162700,127700,127800,127900,127700,2236
|
|
20240318,122700,95974424000,127900,127900,127900,127800,1682
|
|
20240318,122600,95759414200,127900,127900,127900,127800,763
|
|
20240318,122500,95661851100,127900,127800,127900,127800,736
|
|
20240318,122400,95567759000,127800,127900,127900,127800,754
|
|
20240318,122300,95471345200,127900,127800,127900,127800,3381
|
|
20240318,122200,95038929600,127800,127700,127900,127700,2910
|
|
20240318,122100,94667038400,127700,127700,127800,127700,3461
|
|
20240318,122000,94225004200,127700,127700,127800,127700,1933
|
|
20240318,121900,93978047900,127800,127800,127800,127700,1226
|
|
20240318,121800,93821376900,127800,127700,127800,127700,644
|
|
20240318,121700,93739095900,127700,127600,127800,127600,4421
|
|
20240318,121600,93174618100,127700,127600,127700,127500,4581
|
|
20240318,121500,92589904300,127600,127500,127600,127400,1927
|
|
20240318,121400,92344160600,127600,127500,127600,127400,4791
|
|
20240318,121300,91733247900,127500,127400,127500,127400,768
|
|
20240318,121200,91635347300,127400,127500,127500,127400,1594
|
|
20240318,121100,91432165300,127400,127500,127500,127400,401
|
|
20240318,121000,91381055300,127500,127400,127500,127400,753
|
|
20240318,120900,91285078000,127500,127300,127500,127300,1861
|
|
20240318,120800,91047903600,127400,127400,127400,127300,1799
|
|
20240318,120700,90818722900,127400,127300,127400,127300,563
|
|
20240318,120600,90747025800,127400,127200,127400,127200,681
|
|
20240318,120500,90660344600,127300,127300,127300,127200,2718
|
|
20240318,120400,90314374400,127200,127200,127300,127100,3048
|
|
20240318,120300,89926681400,127100,127100,127200,127100,733
|
|
20240318,120200,89833474800,127200,127200,127200,127100,569
|
|
20240318,120100,89761126800,127200,127100,127200,127100,569
|
|
20240318,120000,89688761800,127100,127100,127200,127000,2430
|
|
20240318,115900,89379964500,127100,127000,127100,127000,1384
|
|
20240318,115800,89204146300,127000,127300,127300,127000,3920
|
|
20240318,115700,88705789700,127200,127200,127300,127200,524
|
|
20240318,115600,88639106100,127300,127200,127300,127200,495
|
|
20240318,115500,88576112300,127300,127300,127300,127200,570
|
|
20240318,115400,88503564700,127300,127200,127300,127100,1008
|
|
20240318,115300,88375309500,127100,127300,127300,127100,1760
|
|
20240318,115200,88151468400,127200,127100,127300,127100,2930
|
|
20240318,115100,87778745200,127200,127100,127200,127100,1050
|
|
20240318,115000,87645263800,127200,127100,127200,127100,1265
|
|
20240318,114900,87484399300,127100,127100,127200,127100,756
|
|
20240318,114800,87388295900,127100,127100,127200,127100,852
|
|
20240318,114700,87279971000,127200,127200,127200,127100,660
|
|
20240318,114600,87196036900,127200,127100,127200,127100,723
|
|
20240318,114500,87104104800,127100,127100,127200,127100,1276
|
|
20240318,114400,86941900500,127100,127100,127200,127100,1538
|
|
20240318,114300,86746341300,127100,127300,127400,127100,2485
|
|
20240318,114200,86430156300,127300,127300,127400,127200,687
|
|
20240318,114100,86342675300,127400,127400,127400,127300,3111
|
|
20240318,114000,85946605600,127300,127300,127400,127300,472
|
|
20240318,113900,85886498600,127400,127500,127500,127300,1726
|
|
20240318,113800,85666597300,127400,127400,127500,127400,873
|
|
20240318,113700,85555332000,127500,127400,127500,127400,661
|
|
20240318,113600,85471109100,127500,127500,127500,127400,714
|
|
20240318,113500,85380110100,127400,127400,127500,127400,596
|
|
20240318,113400,85304139100,127400,127400,127500,127400,722
|
|
20240318,113300,85212131800,127500,127500,127500,127400,344
|
|
20240318,113200,85168285700,127500,127400,127500,127300,694
|
|
20240318,113100,85079864000,127400,127500,127500,127300,1071
|
|
20240318,113000,84943380800,127400,127400,127500,127300,904
|
|
20240318,112900,84828211000,127300,127500,127600,127200,2968
|
|
20240318,112800,84450069700,127500,127300,127500,127300,444
|
|
20240318,112700,84393496600,127400,127200,127400,127100,1358
|
|
20240318,112600,84220727600,127200,127100,127200,127100,635
|
|
20240318,112500,84139994200,127100,127600,127600,127100,4950
|
|
20240318,112400,83509590800,127600,127500,127600,127500,556
|
|
20240318,112300,83438679000,127600,127500,127600,127500,967
|
|
20240318,112200,83315343400,127600,127600,127600,127500,1014
|
|
20240318,112100,83186038600,127500,127600,127600,127500,1197
|
|
20240318,112000,83033324800,127600,127500,127600,127500,737
|
|
20240318,111900,82939310600,127600,127500,127600,127400,1673
|
|
20240318,111800,82726028500,127500,127500,127500,127400,1349
|
|
20240318,111700,82554053700,127500,127400,127500,127400,1905
|
|
20240318,111600,82311192300,127400,127400,127500,127400,530
|
|
20240318,111500,82243636400,127500,127400,127500,127400,509
|
|
20240318,111400,82178760400,127400,127400,127500,127300,584
|
|
20240318,111300,82104340800,127300,127300,127400,127300,1344
|
|
20240318,111200,81933129000,127300,127300,127400,127200,1710
|
|
20240318,111100,81715428500,127200,127200,127300,127200,480
|
|
20240318,111000,81654344600,127300,127100,127300,127100,1629
|
|
20240318,110900,81447077900,127200,127200,127300,127100,1705
|
|
20240318,110800,81230199600,127100,127200,127300,127100,1938
|
|
20240318,110700,80983688900,127200,127200,127300,127200,515
|
|
20240318,110600,80918159800,127200,127300,127300,127200,850
|
|
20240318,110500,80809995900,127300,127300,127300,127200,1499
|
|
20240318,110400,80619288200,127200,127300,127500,127200,2258
|
|
20240318,110300,80331773600,127300,127400,127500,127300,1204
|
|
20240318,110200,80178394900,127400,127500,127600,127400,2260
|
|
20240318,110100,79890330100,127600,127500,127600,127500,306
|
|
20240318,110000,79851306900,127600,127300,127700,127300,3996
|
|
20240318,105900,79341825500,127400,127300,127400,127300,669
|
|
20240318,105800,79256627500,127300,127400,127400,127300,617
|
|
20240318,105700,79178052900,127400,127400,127400,127300,881
|
|
20240318,105600,79065875000,127300,127400,127400,127300,3077
|
|
20240318,105500,78674105900,127400,127400,127500,127300,2593
|
|
20240318,105400,78343773000,127500,127400,127500,127300,2288
|
|
20240318,105300,78052305900,127400,127400,127500,127400,1509
|
|
20240318,105200,77860026700,127400,127400,127500,127400,2045
|
|
20240318,105100,77599385300,127400,127500,127600,127400,2376
|
|
20240318,105000,77296413800,127500,127500,127600,127400,1209
|
|
20240318,104900,77142283400,127400,127400,127500,127300,1250
|
|
20240318,104800,76983021300,127400,127500,127500,127300,2393
|
|
20240318,104700,76678194100,127400,127600,127600,127400,1921
|
|
20240318,104600,76433144700,127500,127600,127600,127500,1460
|
|
20240318,104500,76246892300,127600,127600,127800,127600,1013
|
|
20240318,104400,76117531200,127600,127600,127700,127600,1494
|
|
20240318,104300,75926817500,127600,127900,127900,127600,2722
|
|
20240318,104200,75578932400,127800,128100,128200,127800,945
|
|
20240318,104100,75457987900,128100,127700,128200,127700,10785
|
|
20240318,104000,74077315300,127700,127600,127800,127500,2351
|
|
20240318,103900,73777331800,127500,128100,128200,127500,7521
|
|
20240318,103800,72815529100,128100,128000,128200,128000,1608
|
|
20240318,103700,72609533200,128100,128200,128200,128000,4019
|
|
20240318,103600,72094677000,128200,128100,128200,128000,1627
|
|
20240318,103500,71886239700,128100,128000,128200,128000,1792
|
|
20240318,103400,71656688400,128000,128100,128100,128000,1756
|
|
20240318,103300,71431796100,128100,128000,128200,128000,10159
|
|
20240318,103200,70130036900,128000,127800,128100,127800,10117
|
|
20240318,103100,68835216100,127900,127700,127900,127700,7772
|
|
20240318,103000,67841453800,127700,127800,127900,127700,3693
|
|
20240318,102900,67369489300,127900,127800,127900,127800,2787
|
|
20240318,102800,67013127100,127800,127800,127900,127700,2739
|
|
20240318,102700,66662963900,127800,127700,127900,127600,5095
|
|
20240318,102600,66012123500,127700,127900,127900,127700,3418
|
|
20240318,102500,65575288000,127900,127700,127900,127700,2724
|
|
20240318,102400,65227095500,127700,127800,127800,127700,3236
|
|
20240318,102300,64813688900,127800,127500,127800,127500,8039
|
|
20240318,102200,63787633900,127500,127400,127500,127400,1041
|
|
20240318,102100,63654946100,127400,127400,127500,127400,1393
|
|
20240318,102000,63477397900,127400,127400,127500,127400,2600
|
|
20240318,101900,63146056000,127400,127400,127400,127300,943
|
|
20240318,101800,63025972700,127400,127400,127500,127200,4507
|
|
20240318,101700,62452048900,127400,127500,127500,127400,2667
|
|
20240318,101600,62112081300,127400,127500,127500,127200,3049
|
|
20240318,101500,61723708500,127400,127500,127500,127400,8935
|
|
20240318,101400,60584666500,127500,127100,127500,127000,7126
|
|
20240318,101300,59677548000,127000,126900,127100,126900,5780
|
|
20240318,101200,58943527700,126900,126800,127000,126800,7032
|
|
20240318,101100,58051293500,126800,126700,126800,126600,1203
|
|
20240318,101000,57898894000,126600,126700,126800,126600,2450
|
|
20240318,100900,57588484100,126700,126900,126900,126700,2616
|
|
20240318,100800,57256747400,126800,126900,127000,126800,3040
|
|
20240318,100700,56871058800,126900,126800,126900,126800,2173
|
|
20240318,100600,56595334500,126800,126800,126900,126700,2624
|
|
20240318,100500,56262537900,126700,126500,126800,126500,6211
|
|
20240318,100400,55475818900,126600,126400,126600,126400,2689
|
|
20240318,100300,55135647500,126400,126300,126500,126300,1742
|
|
20240318,100200,54915472500,126300,126400,126400,126300,1001
|
|
20240318,100100,54788968100,126400,126400,126500,126300,10301
|
|
20240318,100000,53487183100,126400,126300,126400,126300,790
|
|
20240318,095900,53387357300,126400,126300,126400,126300,832
|
|
20240318,095800,53282249700,126400,126500,126500,126300,4433
|
|
20240318,095700,52721975400,126500,126500,126500,126400,1346
|
|
20240318,095600,52551724000,126500,126500,126500,126400,1620
|
|
20240318,095500,52346843500,126500,126600,126700,126400,6869
|
|
20240318,095400,51477731500,126600,126500,126700,126400,5723
|
|
20240318,095300,50753456700,126400,126300,126400,126200,7512
|
|
20240318,095200,49804334600,126300,126200,126400,126200,2955
|
|
20240318,095100,49431137000,126200,126300,126300,126200,1599
|
|
20240318,095000,49229207700,126300,126400,126400,126200,2978
|
|
20240318,094900,48853057900,126300,126400,126400,126200,2565
|
|
20240318,094800,48529086800,126300,126500,126500,126200,4637
|
|
20240318,094700,47943266000,126500,126400,126500,126300,8031
|
|
20240318,094600,46927967400,126300,126300,126400,126200,12748
|
|
20240318,094500,45317925500,126300,126100,126300,126000,5426
|
|
20240318,094400,44633386700,126000,126000,126100,125900,3193
|
|
20240318,094300,44231083600,125900,126000,126000,125900,1581
|
|
20240318,094200,44031905400,125900,125700,126000,125600,1758
|
|
20240318,094100,43810701900,125700,125600,125800,125600,5286
|
|
20240318,094000,43146505100,125600,125900,125900,125600,6395
|
|
20240318,093900,42342891800,125800,126000,126100,125800,6901
|
|
20240318,093800,41473579200,126100,126100,126100,126000,3575
|
|
20240318,093700,41022877200,126100,126000,126100,125900,5438
|
|
20240318,093600,40337677200,125900,125900,126000,125800,2244
|
|
20240318,093500,40055064800,125900,125900,125900,125700,2807
|
|
20240318,093400,39701862200,125900,125700,125900,125600,2920
|
|
20240318,093300,39334580100,125700,125800,125800,125600,3618
|
|
20240318,093200,38879792000,125800,125600,125800,125600,4274
|
|
20240318,093100,38342443500,125700,126000,126000,125700,5842
|
|
20240318,093000,37607558900,126000,125900,126100,125900,6957
|
|
20240318,092900,36731050600,126000,125700,126000,125700,7738
|
|
20240318,092800,35757276600,125800,125700,125800,125600,4349
|
|
20240318,092700,35210479600,125700,125400,125700,125400,9358
|
|
20240318,092600,34035620000,125500,125200,125500,125200,9257
|
|
20240318,092500,32874922300,125200,125200,125300,125100,2933
|
|
20240318,092400,32507683700,125200,125200,125300,125100,4971
|
|
20240318,092300,31885220200,125300,125200,125300,125200,1122
|
|
20240318,092200,31744682000,125300,125400,125400,125200,5744
|
|
20240318,092100,31024798100,125400,125400,125400,125300,2493
|
|
20240318,092000,30712258000,125300,125300,125400,125300,3105
|
|
20240318,091900,30323024300,125400,125100,125400,125100,7846
|
|
20240318,091800,29340220400,125100,125000,125200,125000,4997
|
|
20240318,091700,28715093400,125100,125000,125200,125000,5356
|
|
20240318,091600,28045153800,125100,124900,125100,124900,10707
|
|
20240318,091500,26706847600,124900,125100,125100,124700,42679
|
|
20240318,091400,21374959000,125000,125100,125200,125000,10962
|
|
20240318,091300,20003679800,125100,125200,125300,125100,8697
|
|
20240318,091200,18914812900,125200,125300,125300,125200,3552
|
|
20240318,091100,18469880000,125200,125300,125400,125200,6160
|
|
20240318,091000,17698088400,125400,125400,125400,125300,1901
|
|
20240318,090900,17459738100,125400,125200,125400,125100,4437
|
|
20240318,090800,16903929100,125200,125100,125300,125000,7492
|
|
20240318,090700,15966158600,125100,125300,125300,125000,17167
|
|
20240318,090600,13818429100,125300,125200,125300,125100,6571
|
|
20240318,090500,12995959100,125200,125500,125600,125100,19851
|
|
20240318,090400,10508225800,125600,125400,125600,125300,7512
|
|
20240318,090300,9565842300,125500,125700,125800,125300,14642
|
|
20240318,090200,7728030600,125700,125900,126000,125700,11105
|
|
20240318,090100,6330751700,126000,126100,126400,125900,14870
|
|
20240318,090000,4455147000,126000,126200,126400,125900,35286
|