659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195600,927956700,23600,23600,23600,23600,567
|
|
20240318,195500,927956700,23600,23600,23600,23600,0
|
|
20240318,195400,927956700,23600,23600,23600,23600,0
|
|
20240318,195300,927956700,23600,23600,23600,23600,0
|
|
20240318,195200,927956700,23600,23600,23600,23600,0
|
|
20240318,195100,927956700,23600,23600,23600,23600,0
|
|
20240318,195000,927956700,23600,23600,23600,23600,0
|
|
20240318,194900,927956700,23600,23600,23600,23600,0
|
|
20240318,194800,927956700,23600,23600,23600,23600,0
|
|
20240318,194700,927956700,23600,23600,23600,23600,0
|
|
20240318,194600,927956700,23600,23600,23600,23600,0
|
|
20240318,194500,927956700,23600,23600,23600,23600,0
|
|
20240318,194400,927956700,23600,23600,23600,23600,0
|
|
20240318,194300,927956700,23600,23600,23600,23600,0
|
|
20240318,194200,927956700,23600,23600,23600,23600,0
|
|
20240318,194100,927956700,23600,23600,23600,23600,0
|
|
20240318,194000,927956700,23600,23600,23600,23600,0
|
|
20240318,193900,927956700,23600,23600,23600,23600,0
|
|
20240318,193800,927956700,23600,23600,23600,23600,0
|
|
20240318,193700,927956700,23600,23600,23600,23600,0
|
|
20240318,193600,927956700,23600,23600,23600,23600,0
|
|
20240318,193500,927956700,23600,23600,23600,23600,0
|
|
20240318,193400,927956700,23600,23600,23600,23600,0
|
|
20240318,193300,927956700,23600,23600,23600,23600,0
|
|
20240318,193200,927956700,23600,23600,23600,23600,0
|
|
20240318,193100,927956700,23600,23600,23600,23600,0
|
|
20240318,193000,927956700,23600,23600,23600,23600,0
|
|
20240318,192900,927956700,23600,23600,23600,23600,0
|
|
20240318,192800,927956700,23600,23600,23600,23600,0
|
|
20240318,192700,927956700,23600,23600,23600,23600,0
|
|
20240318,192600,927956700,23600,23600,23600,23600,567
|
|
20240318,192500,927956700,23600,23600,23600,23600,0
|
|
20240318,192400,927956700,23600,23600,23600,23600,0
|
|
20240318,192300,927956700,23600,23600,23600,23600,0
|
|
20240318,192200,927956700,23600,23600,23600,23600,0
|
|
20240318,192100,927956700,23600,23600,23600,23600,0
|
|
20240318,192000,927956700,23600,23600,23600,23600,0
|
|
20240318,191900,927956700,23600,23600,23600,23600,0
|
|
20240318,191800,927956700,23600,23600,23600,23600,0
|
|
20240318,191700,927956700,23600,23600,23600,23600,0
|
|
20240318,191600,927956700,23600,23600,23600,23600,0
|
|
20240318,191500,927956700,23600,23600,23600,23600,0
|
|
20240318,191400,927956700,23600,23600,23600,23600,0
|
|
20240318,191300,927956700,23600,23600,23600,23600,0
|
|
20240318,191200,927956700,23600,23600,23600,23600,0
|
|
20240318,191100,927956700,23600,23600,23600,23600,0
|
|
20240318,191000,927956700,23600,23600,23600,23600,0
|
|
20240318,190900,927956700,23600,23600,23600,23600,0
|
|
20240318,190800,927956700,23600,23600,23600,23600,0
|
|
20240318,190700,927956700,23600,23600,23600,23600,0
|
|
20240318,190600,927956700,23600,23600,23600,23600,0
|
|
20240318,190500,927956700,23600,23600,23600,23600,0
|
|
20240318,190400,927956700,23600,23600,23600,23600,0
|
|
20240318,190300,927956700,23600,23600,23600,23600,0
|
|
20240318,190200,927956700,23600,23600,23600,23600,0
|
|
20240318,190100,927956700,23600,23600,23600,23600,0
|
|
20240318,190000,927956700,23600,23600,23600,23600,0
|
|
20240318,185900,927956700,23600,23600,23600,23600,0
|
|
20240318,185800,927956700,23600,23600,23600,23600,0
|
|
20240318,185700,927956700,23600,23600,23600,23600,0
|
|
20240318,185600,927956700,23600,23600,23600,23600,567
|
|
20240318,185500,927956700,23600,23600,23600,23600,0
|
|
20240318,185400,927956700,23600,23600,23600,23600,0
|
|
20240318,185300,927956700,23600,23600,23600,23600,0
|
|
20240318,185200,927956700,23600,23600,23600,23600,0
|
|
20240318,185100,927956700,23600,23600,23600,23600,0
|
|
20240318,185000,927956700,23600,23600,23600,23600,0
|
|
20240318,184900,927956700,23600,23600,23600,23600,0
|
|
20240318,184800,927956700,23600,23600,23600,23600,0
|
|
20240318,184700,927956700,23600,23600,23600,23600,0
|
|
20240318,184600,927956700,23600,23600,23600,23600,0
|
|
20240318,184500,927956700,23600,23600,23600,23600,0
|
|
20240318,184400,927956700,23600,23600,23600,23600,0
|
|
20240318,184300,927956700,23600,23600,23600,23600,0
|
|
20240318,184200,927956700,23600,23600,23600,23600,0
|
|
20240318,184100,927956700,23600,23600,23600,23600,0
|
|
20240318,184000,927956700,23600,23600,23600,23600,0
|
|
20240318,183900,927956700,23600,23600,23600,23600,0
|
|
20240318,183800,927956700,23600,23600,23600,23600,0
|
|
20240318,183700,927956700,23600,23600,23600,23600,0
|
|
20240318,183600,927956700,23600,23600,23600,23600,0
|
|
20240318,183500,927956700,23600,23600,23600,23600,0
|
|
20240318,183400,927956700,23600,23600,23600,23600,0
|
|
20240318,183300,927956700,23600,23600,23600,23600,0
|
|
20240318,183200,927956700,23600,23600,23600,23600,0
|
|
20240318,183100,927956700,23600,23600,23600,23600,0
|
|
20240318,183000,927956700,23600,23600,23600,23600,0
|
|
20240318,182900,927956700,23600,23600,23600,23600,0
|
|
20240318,182800,927956700,23600,23600,23600,23600,0
|
|
20240318,182700,927956700,23600,23600,23600,23600,0
|
|
20240318,182600,927956700,23600,23600,23600,23600,567
|
|
20240318,182500,927956700,23600,23600,23600,23600,0
|
|
20240318,182400,927956700,23600,23600,23600,23600,0
|
|
20240318,182300,927956700,23600,23600,23600,23600,0
|
|
20240318,182200,927956700,23600,23600,23600,23600,0
|
|
20240318,182100,927956700,23600,23600,23600,23600,0
|
|
20240318,182000,927956700,23600,23600,23600,23600,0
|
|
20240318,181900,927956700,23600,23600,23600,23600,0
|
|
20240318,181800,927956700,23600,23600,23600,23600,0
|
|
20240318,181700,927956700,23600,23600,23600,23600,0
|
|
20240318,181600,927956700,23600,23600,23600,23600,0
|
|
20240318,181500,927956700,23600,23600,23600,23600,0
|
|
20240318,181400,927956700,23600,23600,23600,23600,0
|
|
20240318,181300,927956700,23600,23600,23600,23600,0
|
|
20240318,181200,927956700,23600,23600,23600,23600,0
|
|
20240318,181100,927956700,23600,23600,23600,23600,0
|
|
20240318,181000,927956700,23600,23600,23600,23600,0
|
|
20240318,180900,927956700,23600,23600,23600,23600,0
|
|
20240318,180800,927956700,23600,23600,23600,23600,0
|
|
20240318,180700,927956700,23600,23600,23600,23600,0
|
|
20240318,180600,927956700,23600,23600,23600,23600,0
|
|
20240318,180500,927956700,23600,23600,23600,23600,0
|
|
20240318,180400,927956700,23600,23600,23600,23600,0
|
|
20240318,180300,927956700,23600,23600,23600,23600,0
|
|
20240318,180200,927956700,23600,23600,23600,23600,0
|
|
20240318,180100,927956700,23600,23600,23600,23600,0
|
|
20240318,180000,927956700,23600,23600,23600,23600,0
|
|
20240318,175900,927956700,23600,23600,23600,23600,0
|
|
20240318,175800,927956700,23600,23600,23600,23600,0
|
|
20240318,175700,927956700,23600,23600,23600,23600,0
|
|
20240318,175600,927956700,23600,23600,23600,23600,567
|
|
20240318,175500,927956700,23600,23600,23600,23600,0
|
|
20240318,175400,927956700,23600,23600,23600,23600,0
|
|
20240318,175300,927956700,23600,23600,23600,23600,0
|
|
20240318,175200,927956700,23600,23600,23600,23600,0
|
|
20240318,175100,927956700,23600,23600,23600,23600,0
|
|
20240318,175000,927956700,23600,23600,23600,23600,0
|
|
20240318,174900,927956700,23600,23600,23600,23600,0
|
|
20240318,174800,927956700,23600,23600,23600,23600,0
|
|
20240318,174700,927956700,23600,23600,23600,23600,0
|
|
20240318,174600,927956700,23600,23600,23600,23600,0
|
|
20240318,174500,927956700,23600,23600,23600,23600,0
|
|
20240318,174400,927956700,23600,23600,23600,23600,0
|
|
20240318,174300,927956700,23600,23600,23600,23600,0
|
|
20240318,174200,927956700,23600,23600,23600,23600,0
|
|
20240318,174100,927956700,23600,23600,23600,23600,0
|
|
20240318,174000,927956700,23600,23600,23600,23600,0
|
|
20240318,173900,927956700,23600,23600,23600,23600,0
|
|
20240318,173800,927956700,23600,23600,23600,23600,0
|
|
20240318,173700,927956700,23600,23600,23600,23600,0
|
|
20240318,173600,927956700,23600,23600,23600,23600,0
|
|
20240318,173500,927956700,23600,23600,23600,23600,0
|
|
20240318,173400,927956700,23600,23600,23600,23600,0
|
|
20240318,173300,927956700,23600,23600,23600,23600,0
|
|
20240318,173200,927956700,23600,23600,23600,23600,0
|
|
20240318,173100,927956700,23600,23600,23600,23600,0
|
|
20240318,173000,927956700,23600,23600,23600,23600,0
|
|
20240318,172900,927956700,23600,23600,23600,23600,0
|
|
20240318,172800,927956700,23600,23600,23600,23600,0
|
|
20240318,172700,927956700,23600,23600,23600,23600,0
|
|
20240318,172600,927956700,23600,23600,23600,23600,567
|
|
20240318,172500,927956700,23600,23600,23600,23600,0
|
|
20240318,172400,927956700,23600,23600,23600,23600,0
|
|
20240318,172300,927956700,23600,23600,23600,23600,0
|
|
20240318,172200,927956700,23600,23600,23600,23600,0
|
|
20240318,172100,927956700,23600,23600,23600,23600,0
|
|
20240318,172000,927956700,23600,23600,23600,23600,0
|
|
20240318,171900,927956700,23600,23600,23600,23600,0
|
|
20240318,171800,927956700,23600,23600,23600,23600,0
|
|
20240318,171700,927956700,23600,23600,23600,23600,0
|
|
20240318,171600,927956700,23600,23600,23600,23600,0
|
|
20240318,171500,927956700,23600,23600,23600,23600,0
|
|
20240318,171400,927956700,23600,23600,23600,23600,0
|
|
20240318,171300,927956700,23600,23600,23600,23600,0
|
|
20240318,171200,927956700,23600,23600,23600,23600,0
|
|
20240318,171100,927956700,23600,23600,23600,23600,0
|
|
20240318,171000,927956700,23600,23600,23600,23600,0
|
|
20240318,170900,927956700,23600,23600,23600,23600,0
|
|
20240318,170800,927956700,23600,23600,23600,23600,0
|
|
20240318,170700,927956700,23600,23600,23600,23600,0
|
|
20240318,170600,927956700,23600,23600,23600,23600,0
|
|
20240318,170500,927956700,23600,23600,23600,23600,0
|
|
20240318,170400,927956700,23600,23600,23600,23600,0
|
|
20240318,170300,927956700,23600,23600,23600,23600,0
|
|
20240318,170200,927956700,23600,23600,23600,23600,0
|
|
20240318,170100,927956700,23600,23600,23600,23600,0
|
|
20240318,170000,927956700,23600,23600,23600,23600,0
|
|
20240318,165900,927956700,23600,23600,23600,23600,0
|
|
20240318,165800,927956700,23600,23600,23600,23600,0
|
|
20240318,165700,927956700,23600,23600,23600,23600,0
|
|
20240318,165600,927956700,23600,23600,23600,23600,567
|
|
20240318,165500,927956700,23600,23600,23600,23600,0
|
|
20240318,165400,927956700,23600,23600,23600,23600,0
|
|
20240318,165300,927956700,23600,23600,23600,23600,0
|
|
20240318,165200,927956700,23600,23600,23600,23600,0
|
|
20240318,165100,927956700,23600,23600,23600,23600,0
|
|
20240318,165000,927956700,23600,23600,23600,23600,0
|
|
20240318,164900,927956700,23600,23600,23600,23600,0
|
|
20240318,164800,927956700,23600,23600,23600,23600,0
|
|
20240318,164700,927956700,23600,23600,23600,23600,0
|
|
20240318,164600,927956700,23600,23600,23600,23600,0
|
|
20240318,164500,927956700,23600,23600,23600,23600,0
|
|
20240318,164400,927956700,23600,23600,23600,23600,0
|
|
20240318,164300,927956700,23600,23600,23600,23600,0
|
|
20240318,164200,927956700,23600,23600,23600,23600,0
|
|
20240318,164100,927956700,23600,23600,23600,23600,0
|
|
20240318,164000,927956700,23600,23600,23600,23600,0
|
|
20240318,163900,927956700,23600,23600,23600,23600,0
|
|
20240318,163800,927956700,23600,23600,23600,23600,0
|
|
20240318,163700,927956700,23600,23600,23600,23600,0
|
|
20240318,163600,927956700,23600,23600,23600,23600,0
|
|
20240318,163500,927956700,23600,23600,23600,23600,0
|
|
20240318,163400,927956700,23600,23600,23600,23600,0
|
|
20240318,163300,927956700,23600,23600,23600,23600,0
|
|
20240318,163200,927956700,23600,23600,23600,23600,0
|
|
20240318,163100,927956700,23600,23600,23600,23600,0
|
|
20240318,163000,927956700,23600,23600,23600,23600,0
|
|
20240318,162900,927956700,23600,23600,23600,23600,0
|
|
20240318,162800,927956700,23600,23600,23600,23600,0
|
|
20240318,162700,927956700,23600,23600,23600,23600,0
|
|
20240318,162600,927956700,23600,23600,23600,23600,567
|
|
20240318,162500,927956700,23600,23600,23600,23600,0
|
|
20240318,162400,927956700,23600,23600,23600,23600,0
|
|
20240318,162300,927956700,23600,23600,23600,23600,0
|
|
20240318,162200,927956700,23600,23600,23600,23600,0
|
|
20240318,162100,927956700,23600,23600,23600,23600,0
|
|
20240318,162000,927956700,23600,23600,23600,23600,0
|
|
20240318,161900,927956700,23600,23600,23600,23600,0
|
|
20240318,161800,927956700,23600,23600,23600,23600,0
|
|
20240318,161700,927956700,23600,23600,23600,23600,0
|
|
20240318,161600,927956700,23600,23600,23600,23600,0
|
|
20240318,161500,927956700,23600,23600,23600,23600,0
|
|
20240318,161400,927956700,23600,23600,23600,23600,0
|
|
20240318,161300,927956700,23600,23600,23600,23600,0
|
|
20240318,161200,927956700,23600,23600,23600,23600,0
|
|
20240318,161100,927956700,23600,23600,23600,23600,0
|
|
20240318,161000,927956700,23600,23600,23600,23600,0
|
|
20240318,160900,927956700,23600,23600,23600,23600,0
|
|
20240318,160800,927956700,23600,23600,23600,23600,0
|
|
20240318,160700,927956700,23600,23600,23600,23600,0
|
|
20240318,160600,927956700,23600,23600,23600,23600,0
|
|
20240318,160500,927956700,23600,23600,23600,23600,0
|
|
20240318,160400,927956700,23600,23600,23600,23600,0
|
|
20240318,160300,927956700,23600,23600,23600,23600,0
|
|
20240318,160200,927956700,23600,23600,23600,23600,0
|
|
20240318,160100,927956700,23600,23600,23600,23600,0
|
|
20240318,160000,927956700,23600,23600,23600,23600,0
|
|
20240318,155900,927956700,23600,23600,23600,23600,0
|
|
20240318,155800,927956700,23600,23600,23600,23600,0
|
|
20240318,155700,927956700,23600,23600,23600,23600,0
|
|
20240318,155600,927956700,23600,23600,23600,23600,567
|
|
20240318,155500,927956700,23600,23600,23600,23600,0
|
|
20240318,155400,927956700,23600,23600,23600,23600,0
|
|
20240318,155300,927956700,23600,23600,23600,23600,0
|
|
20240318,155200,927956700,23600,23600,23600,23600,0
|
|
20240318,155100,927956700,23600,23600,23600,23600,0
|
|
20240318,155000,927956700,23600,23600,23600,23600,0
|
|
20240318,154900,927956700,23600,23600,23600,23600,0
|
|
20240318,154800,927956700,23600,23600,23600,23600,0
|
|
20240318,154700,927956700,23600,23600,23600,23600,0
|
|
20240318,154600,927956700,23600,23600,23600,23600,0
|
|
20240318,154500,927956700,23600,23600,23600,23600,0
|
|
20240318,154400,927956700,23600,23600,23600,23600,0
|
|
20240318,154300,927956700,23600,23600,23600,23600,0
|
|
20240318,154200,927956700,23600,23600,23600,23600,0
|
|
20240318,154100,927956700,23600,23600,23600,23600,0
|
|
20240318,154000,927956700,23600,23600,23600,23600,0
|
|
20240318,153900,927956700,23600,23600,23600,23600,0
|
|
20240318,153800,927956700,23600,23600,23600,23600,0
|
|
20240318,153700,927956700,23600,23600,23600,23600,0
|
|
20240318,153600,927956700,23600,23600,23600,23600,0
|
|
20240318,153500,927956700,23600,23600,23600,23600,0
|
|
20240318,153400,927956700,23600,23600,23600,23600,0
|
|
20240318,153300,927956700,23600,23600,23600,23600,0
|
|
20240318,153200,927956700,23600,23600,23600,23600,0
|
|
20240318,153100,927956700,23600,23600,23600,23600,0
|
|
20240318,153000,927956700,23600,23600,23600,23600,567
|
|
20240318,152900,914575500,23650,23650,23650,23650,0
|
|
20240318,152800,914575500,23650,23650,23650,23650,0
|
|
20240318,152700,914575500,23650,23650,23650,23650,0
|
|
20240318,152600,914575500,23650,23650,23650,23650,0
|
|
20240318,152500,914575500,23650,23650,23650,23650,0
|
|
20240318,152400,914575500,23650,23650,23650,23650,0
|
|
20240318,152300,914575500,23650,23650,23650,23650,0
|
|
20240318,152200,914575500,23650,23650,23650,23650,0
|
|
20240318,152100,914575500,23650,23650,23650,23650,0
|
|
20240318,152000,914575500,23650,23650,23650,23650,0
|
|
20240318,151900,914575500,23650,23600,23650,23550,745
|
|
20240318,151800,897026350,23600,23600,23600,23600,20
|
|
20240318,151700,896554350,23600,23600,23650,23600,135
|
|
20240318,151600,893368300,23600,23600,23600,23400,916
|
|
20240318,151500,871836850,23600,23600,23600,23600,139
|
|
20240318,151400,868556450,23650,23650,23650,23650,133
|
|
20240318,151300,865411000,23650,23700,23700,23650,3
|
|
20240318,151200,865340000,23650,23650,23650,23650,5
|
|
20240318,151100,865221750,23650,23650,23650,23650,5
|
|
20240318,151000,865103500,23650,23650,23650,23600,80
|
|
20240318,150900,863211550,23650,23650,23650,23650,85
|
|
20240318,150800,861201300,23650,23650,23650,23600,86
|
|
20240318,150700,859168400,23500,23700,23700,23500,1003
|
|
20240318,150600,835566450,23700,23700,23700,23700,0
|
|
20240318,150500,835566450,23700,23700,23750,23700,569
|
|
20240318,150400,822072300,23700,23700,23700,23700,0
|
|
20240318,150300,822072300,23700,23700,23700,23700,102
|
|
20240318,150200,819654900,23750,23750,23750,23750,0
|
|
20240318,150100,819654900,23750,23700,23750,23700,251
|
|
20240318,150000,813706000,23750,23750,23750,23750,0
|
|
20240318,145900,813706000,23750,23750,23750,23750,0
|
|
20240318,145800,813706000,23750,23750,23750,23750,0
|
|
20240318,145700,813706000,23750,23650,23750,23650,20
|
|
20240318,145600,813232200,23700,23700,23700,23700,50
|
|
20240318,145500,812047200,23750,23700,23750,23700,124
|
|
20240318,145400,809105250,23700,23700,23700,23700,0
|
|
20240318,145300,809105250,23700,23700,23700,23700,235
|
|
20240318,145200,803535750,23700,23700,23700,23700,214
|
|
20240318,145100,798463950,23650,23650,23650,23650,201
|
|
20240318,145000,793710300,23700,23700,23700,23700,0
|
|
20240318,144900,793710300,23700,23650,23700,23650,90
|
|
20240318,144800,791581750,23650,23650,23650,23650,59
|
|
20240318,144700,790186400,23700,23700,23700,23700,0
|
|
20240318,144600,790186400,23700,23700,23700,23700,205
|
|
20240318,144500,785327900,23700,23700,23700,23700,1
|
|
20240318,144400,785304200,23700,23700,23700,23700,0
|
|
20240318,144300,785304200,23700,23700,23700,23700,0
|
|
20240318,144200,785304200,23700,23700,23700,23700,0
|
|
20240318,144100,785304200,23700,23700,23700,23700,0
|
|
20240318,144000,785304200,23700,23700,23700,23700,140
|
|
20240318,143900,781986200,23700,23700,23700,23700,30
|
|
20240318,143800,781275200,23700,23700,23700,23700,40
|
|
20240318,143700,780327200,23700,23700,23700,23700,65
|
|
20240318,143600,778786700,23700,23650,23700,23650,50
|
|
20240318,143500,777601800,23650,23650,23650,23650,8
|
|
20240318,143400,777412600,23650,23650,23650,23650,42
|
|
20240318,143300,776419300,23650,23650,23650,23650,146
|
|
20240318,143200,772966400,23700,23700,23700,23700,2
|
|
20240318,143100,772919000,23700,23700,23700,23700,0
|
|
20240318,143000,772919000,23700,23700,23700,23700,0
|
|
20240318,142900,772919000,23700,23700,23700,23700,0
|
|
20240318,142800,772919000,23700,23700,23700,23700,1
|
|
20240318,142700,772895300,23700,23700,23700,23700,19
|
|
20240318,142600,772445000,23700,23700,23700,23700,0
|
|
20240318,142500,772445000,23700,23700,23700,23700,14
|
|
20240318,142400,772113200,23700,23700,23700,23700,0
|
|
20240318,142300,772113200,23700,23700,23700,23700,0
|
|
20240318,142200,772113200,23700,23700,23700,23700,1
|
|
20240318,142100,772089500,23700,23700,23700,23700,59
|
|
20240318,142000,770691200,23700,23700,23700,23700,42
|
|
20240318,141900,769695800,23700,23700,23700,23700,2
|
|
20240318,141800,769648400,23700,23700,23700,23700,1
|
|
20240318,141700,769624700,23700,23700,23700,23700,0
|
|
20240318,141600,769624700,23700,23700,23700,23700,50
|
|
20240318,141500,768439700,23700,23700,23700,23700,0
|
|
20240318,141400,768439700,23700,23650,23700,23650,142
|
|
20240318,141300,765081350,23600,23600,23600,23600,3
|
|
20240318,141200,765010550,23600,23600,23600,23600,0
|
|
20240318,141100,765010550,23600,23600,23600,23600,0
|
|
20240318,141000,765010550,23600,23600,23600,23600,0
|
|
20240318,140900,765010550,23600,23600,23600,23600,0
|
|
20240318,140800,765010550,23600,23600,23600,23600,135
|
|
20240318,140700,761824550,23600,23600,23600,23600,0
|
|
20240318,140600,761824550,23600,23600,23600,23600,0
|
|
20240318,140500,761824550,23600,23600,23600,23600,0
|
|
20240318,140400,761824550,23600,23600,23600,23600,16
|
|
20240318,140300,761446950,23600,23600,23600,23600,0
|
|
20240318,140200,761446950,23600,23600,23600,23600,0
|
|
20240318,140100,761446950,23600,23600,23600,23600,0
|
|
20240318,140000,761446950,23600,23550,23600,23550,13
|
|
20240318,135900,761140250,23600,23500,23600,23500,140
|
|
20240318,135800,757842900,23500,23500,23500,23500,2
|
|
20240318,135700,757795900,23500,23500,23500,23500,2
|
|
20240318,135600,757748900,23600,23600,23600,23600,0
|
|
20240318,135500,757748900,23600,23500,23600,23500,33
|
|
20240318,135400,756971700,23500,23500,23500,23500,25
|
|
20240318,135300,756384200,23500,23500,23500,23500,1
|
|
20240318,135200,756360700,23550,23600,23600,23550,929
|
|
20240318,135100,734436400,23650,23600,23650,23600,2
|
|
20240318,135000,734389150,23600,23600,23600,23600,31
|
|
20240318,134900,733657550,23600,23650,23650,23600,7
|
|
20240318,134800,733492300,23600,23600,23600,23600,1
|
|
20240318,134700,733468700,23600,23600,23600,23600,75
|
|
20240318,134600,731698700,23600,23600,23600,23600,3
|
|
20240318,134500,731627900,23600,23600,23600,23600,1
|
|
20240318,134400,731604300,23600,23550,23600,23550,213
|
|
20240318,134300,726579250,23550,23550,23550,23550,1
|
|
20240318,134200,726555700,23550,23550,23550,23550,10
|
|
20240318,134100,726320200,23550,23550,23550,23550,37
|
|
20240318,134000,725448850,23600,23600,23600,23600,1
|
|
20240318,133900,725425250,23550,23550,23550,23550,4
|
|
20240318,133800,725331050,23550,23550,23550,23550,25
|
|
20240318,133700,724742300,23600,23550,23600,23550,2
|
|
20240318,133600,724695150,23550,23550,23550,23550,2
|
|
20240318,133500,724648050,23550,23500,23550,23500,27
|
|
20240318,133400,724013400,23550,23550,23550,23550,3
|
|
20240318,133300,723942750,23500,23500,23550,23450,5
|
|
20240318,133200,723825250,23500,23500,23550,23500,35
|
|
20240318,133100,723002450,23550,23600,23600,23450,1598
|
|
20240318,133000,685438100,23600,23650,23650,23600,300
|
|
20240318,132900,678355450,23700,23750,23750,23700,96
|
|
20240318,132800,676077800,23750,23750,23750,23750,2
|
|
20240318,132700,676030300,23750,23750,23750,23750,50
|
|
20240318,132600,674842800,23800,23800,23800,23800,28
|
|
20240318,132500,674176400,23850,23850,23850,23850,0
|
|
20240318,132400,674176400,23850,23850,23850,23850,16
|
|
20240318,132300,673794800,23850,23850,23900,23850,74
|
|
20240318,132200,672028650,23900,23700,23900,23700,593
|
|
20240318,132100,657892400,23700,23700,23700,23700,0
|
|
20240318,132000,657892400,23700,23650,23700,23650,33
|
|
20240318,131900,657111350,23700,23700,23700,23700,0
|
|
20240318,131800,657111350,23700,23700,23700,23700,0
|
|
20240318,131700,657111350,23700,23750,23750,23700,71
|
|
20240318,131600,655428350,23750,23750,23750,23750,9
|
|
20240318,131500,655214600,23750,23700,23750,23700,95
|
|
20240318,131400,652960700,23600,23600,23600,23600,0
|
|
20240318,131300,652960700,23600,23600,23600,23600,74
|
|
20240318,131200,651214300,23700,23650,23700,23650,69
|
|
20240318,131100,649579100,23650,23650,23650,23650,27
|
|
20240318,131000,648940550,23700,23700,23700,23700,8
|
|
20240318,130900,648750950,23600,23600,23600,23600,556
|
|
20240318,130800,635629350,23650,23550,23650,23550,253
|
|
20240318,130700,629667200,23700,23700,23700,23700,0
|
|
20240318,130600,629667200,23700,23700,23700,23700,0
|
|
20240318,130500,629667200,23700,23700,23700,23700,17
|
|
20240318,130400,629264300,23750,23750,23750,23750,0
|
|
20240318,130300,629264300,23750,23750,23750,23750,0
|
|
20240318,130200,629264300,23750,23750,23750,23750,7
|
|
20240318,130100,629098050,23750,23650,23750,23550,873
|
|
20240318,130000,608521600,23650,23650,23650,23650,17
|
|
20240318,125900,608119550,23700,23700,23700,23700,48
|
|
20240318,125800,606981950,23750,23750,23750,23750,0
|
|
20240318,125700,606981950,23750,23750,23750,23750,0
|
|
20240318,125600,606981950,23750,23750,23750,23750,3
|
|
20240318,125500,606910700,23750,23750,23750,23750,0
|
|
20240318,125400,606910700,23750,23750,23750,23750,0
|
|
20240318,125300,606910700,23750,23700,23750,23700,321
|
|
20240318,125200,599288150,23700,23700,23700,23700,9
|
|
20240318,125100,599074850,23750,23750,23750,23750,0
|
|
20240318,125000,599074850,23750,23750,23750,23700,42
|
|
20240318,124900,598078750,23750,23750,23750,23750,1
|
|
20240318,124800,598055000,23700,23600,23700,23600,317
|
|
20240318,124700,590552750,23600,23600,23600,23600,43
|
|
20240318,124600,589537950,23650,23650,23650,23650,0
|
|
20240318,124500,589537950,23650,23650,23650,23650,0
|
|
20240318,124400,589537950,23650,23650,23650,23650,5
|
|
20240318,124300,589419700,23650,23650,23650,23650,3
|
|
20240318,124200,589348750,23650,23650,23650,23650,97
|
|
20240318,124100,587054700,23600,23600,23600,23600,25
|
|
20240318,124000,586464700,23600,23600,23600,23600,62
|
|
20240318,123900,585001500,23600,23600,23600,23600,0
|
|
20240318,123800,585001500,23600,23600,23600,23600,216
|
|
20240318,123700,579903900,23600,23600,23600,23600,0
|
|
20240318,123600,579903900,23600,23550,23600,23550,60
|
|
20240318,123500,578488400,23500,23600,23600,23500,196
|
|
20240318,123400,573869450,23600,23600,23600,23600,74
|
|
20240318,123300,572123050,23600,23600,23600,23600,50
|
|
20240318,123200,570943050,23600,23600,23600,23600,28
|
|
20240318,123100,570282250,23650,23650,23650,23650,9
|
|
20240318,123000,570069400,23600,23600,23600,23600,27
|
|
20240318,122900,569432200,23600,23600,23600,23600,54
|
|
20240318,122800,568157800,23600,23600,23600,23600,0
|
|
20240318,122700,568157800,23600,23600,23600,23600,0
|
|
20240318,122600,568157800,23600,23600,23600,23600,1
|
|
20240318,122500,568134200,23600,23600,23600,23600,46
|
|
20240318,122400,567048600,23600,23600,23600,23600,3
|
|
20240318,122300,566977800,23550,23550,23550,23550,55
|
|
20240318,122200,565682550,23500,23500,23500,23500,0
|
|
20240318,122100,565682550,23500,23600,23600,23500,1049
|
|
20240318,122000,541001700,23650,23650,23650,23650,13
|
|
20240318,121900,540694250,23650,23650,23650,23650,163
|
|
20240318,121800,536839300,23650,23650,23650,23650,0
|
|
20240318,121700,536839300,23650,23650,23650,23650,49
|
|
20240318,121600,535680450,23650,23650,23650,23650,0
|
|
20240318,121500,535680450,23650,23650,23650,23650,0
|
|
20240318,121400,535680450,23650,23700,23700,23650,39
|
|
20240318,121300,534757300,23700,23700,23700,23700,5
|
|
20240318,121200,534638800,23750,23750,23750,23750,0
|
|
20240318,121100,534638800,23750,23750,23750,23750,0
|
|
20240318,121000,534638800,23750,23750,23750,23750,187
|
|
20240318,120900,530197550,23800,23750,23800,23750,14
|
|
20240318,120800,529864950,23750,23800,23800,23750,44
|
|
20240318,120700,528819450,23750,23750,23750,23750,0
|
|
20240318,120600,528819450,23750,23750,23750,23750,0
|
|
20240318,120500,528819450,23750,23750,23750,23750,23
|
|
20240318,120400,528273200,23800,23800,23800,23800,0
|
|
20240318,120300,528273200,23800,23800,23800,23800,0
|
|
20240318,120200,528273200,23800,23750,23800,23750,185
|
|
20240318,120100,523874200,23750,23750,23750,23750,30
|
|
20240318,120000,523161700,23750,23750,23750,23750,1
|
|
20240318,115900,523137950,23750,23750,23750,23750,49
|
|
20240318,115800,521974200,23800,23800,23800,23800,0
|
|
20240318,115700,521974200,23800,23800,23800,23800,0
|
|
20240318,115600,521974200,23800,23800,23800,23800,271
|
|
20240318,115500,515524400,24000,23850,24000,23850,500
|
|
20240318,115400,503572800,23750,23750,23750,23750,5
|
|
20240318,115300,503454050,23850,23750,23850,23750,210
|
|
20240318,115200,498461650,23700,23650,23700,23650,1022
|
|
20240318,115100,474241300,23600,23550,23600,23550,53
|
|
20240318,115000,472990600,23600,23600,23600,23600,0
|
|
20240318,114900,472990600,23600,23550,23600,23550,165
|
|
20240318,114800,469098300,23500,23500,23500,23500,0
|
|
20240318,114700,469098300,23500,23500,23500,23500,43
|
|
20240318,114600,468087800,23550,23550,23550,23550,0
|
|
20240318,114500,468087800,23550,23550,23550,23550,0
|
|
20240318,114400,468087800,23550,23550,23550,23550,4
|
|
20240318,114300,467993600,23550,23550,23550,23550,5
|
|
20240318,114200,467875850,23500,23500,23500,23500,0
|
|
20240318,114100,467875850,23500,23550,23550,23500,1021
|
|
20240318,114000,443881350,23550,23550,23550,23550,0
|
|
20240318,113900,443881350,23550,23550,23550,23550,0
|
|
20240318,113800,443881350,23550,23600,23600,23550,38
|
|
20240318,113700,442985750,23600,23600,23600,23600,75
|
|
20240318,113600,441215750,23550,23550,23550,23550,0
|
|
20240318,113500,441215750,23550,23600,23600,23550,146
|
|
20240318,113400,437771400,23550,23550,23550,23550,0
|
|
20240318,113300,437771400,23550,23550,23550,23550,507
|
|
20240318,113200,425831550,23550,23550,23550,23550,50
|
|
20240318,113100,424654050,23550,23500,23550,23500,552
|
|
20240318,113000,411677400,23450,23450,23450,23450,0
|
|
20240318,112900,411677400,23450,23500,23500,23450,618
|
|
20240318,112800,397155700,23500,23500,23500,23500,0
|
|
20240318,112700,397155700,23500,23500,23500,23500,1
|
|
20240318,112600,397132200,23500,23500,23500,23500,23
|
|
20240318,112500,396591700,23500,23500,23500,23500,0
|
|
20240318,112400,396591700,23500,23500,23500,23500,0
|
|
20240318,112300,396591700,23500,23550,23550,23500,29
|
|
20240318,112200,395910050,23500,23500,23500,23500,0
|
|
20240318,112100,395910050,23500,23500,23500,23500,25
|
|
20240318,112000,395322550,23500,23450,23500,23450,130
|
|
20240318,111900,392269050,23400,23400,23400,23400,0
|
|
20240318,111800,392269050,23400,23450,23450,23400,15
|
|
20240318,111700,391917800,23450,23450,23450,23450,142
|
|
20240318,111600,388587900,23450,23450,23450,23450,0
|
|
20240318,111500,388587900,23450,23450,23450,23450,1
|
|
20240318,111400,388564450,23450,23450,23450,23450,24
|
|
20240318,111300,388001650,23450,23450,23450,23450,6
|
|
20240318,111200,387860950,23450,23450,23450,23450,42
|
|
20240318,111100,386876050,23450,23450,23450,23450,95
|
|
20240318,111000,384648300,23500,23500,23500,23500,0
|
|
20240318,110900,384648300,23500,23450,23500,23450,33
|
|
20240318,110800,383874400,23450,23450,23450,23450,31
|
|
20240318,110700,383147450,23500,23550,23550,23500,852
|
|
20240318,110600,363125250,23500,23500,23500,23500,0
|
|
20240318,110500,363125250,23500,23550,23550,23500,48
|
|
20240318,110400,361996000,23500,23500,23500,23500,0
|
|
20240318,110300,361996000,23500,23500,23500,23500,143
|
|
20240318,110200,358635500,23450,23450,23450,23450,232
|
|
20240318,110100,353195100,23450,23450,23450,23450,1
|
|
20240318,110000,353171650,23450,23450,23450,23450,4
|
|
20240318,105900,353077850,23450,23450,23450,23450,30
|
|
20240318,105800,352374350,23450,23450,23450,23450,82
|
|
20240318,105700,350451450,23450,23450,23450,23450,0
|
|
20240318,105600,350451450,23450,23450,23450,23450,31
|
|
20240318,105500,349724500,23400,23400,23400,23400,451
|
|
20240318,105400,339171100,23350,23350,23350,23350,4
|
|
20240318,105300,339077700,23350,23350,23350,23350,208
|
|
20240318,105200,334220900,23350,23450,23450,23350,376
|
|
20240318,105100,325423100,23450,23450,23450,23450,134
|
|
20240318,105000,322280800,23450,23450,23450,23450,27
|
|
20240318,104900,321647650,23500,23500,23500,23500,0
|
|
20240318,104800,321647650,23500,23450,23500,23450,95
|
|
20240318,104700,319415750,23450,23500,23500,23450,50
|
|
20240318,104600,318242250,23450,23450,23450,23450,0
|
|
20240318,104500,318242250,23450,23450,23450,23450,46
|
|
20240318,104400,317163550,23450,23450,23450,23450,11
|
|
20240318,104300,316905600,23500,23500,23500,23500,2
|
|
20240318,104200,316858600,23400,23500,23550,23400,541
|
|
20240318,104100,304177650,23550,23550,23550,23550,26
|
|
20240318,104000,303565350,23550,23550,23550,23550,0
|
|
20240318,103900,303565350,23550,23550,23550,23550,14
|
|
20240318,103800,303235650,23450,23650,23650,23450,2203
|
|
20240318,103700,251403450,23700,23750,23750,23700,101
|
|
20240318,103600,249008100,23750,23750,23750,23750,0
|
|
20240318,103500,249008100,23750,23750,23750,23750,2
|
|
20240318,103400,248960600,23800,23800,23800,23800,0
|
|
20240318,103300,248960600,23800,23800,23850,23800,68
|
|
20240318,103200,247341300,23850,23850,23850,23850,82
|
|
20240318,103100,245385600,23900,23900,23900,23900,0
|
|
20240318,103000,245385600,23900,23850,23900,23850,41
|
|
20240318,102900,244406250,23950,23950,23950,23950,25
|
|
20240318,102800,243807500,23950,24000,24000,23950,150
|
|
20240318,102700,240212500,23950,23950,24000,23950,159
|
|
20240318,102600,236404400,23950,23850,23950,23850,259
|
|
20240318,102500,230207800,23800,23850,23850,23800,38
|
|
20240318,102400,229301550,23900,23900,23900,23900,0
|
|
20240318,102300,229301550,23900,23900,23900,23900,8
|
|
20240318,102200,229110350,23900,23900,23950,23900,25
|
|
20240318,102100,228512750,23850,23800,23850,23800,37
|
|
20240318,102000,227630800,23750,23750,23750,23750,64
|
|
20240318,101900,226110800,23750,23700,23750,23700,346
|
|
20240318,101800,217908100,23700,23700,23700,23700,49
|
|
20240318,101700,216746800,23700,23700,23750,23700,92
|
|
20240318,101600,214566000,23750,23800,23800,23750,161
|
|
20240318,101500,210741250,23850,23850,23850,23850,0
|
|
20240318,101400,210741250,23850,23850,23850,23850,14
|
|
20240318,101300,210407350,23850,23850,23850,23850,137
|
|
20240318,101200,207139900,23750,23750,23750,23750,134
|
|
20240318,101100,203957400,23800,23800,23800,23800,80
|
|
20240318,101000,202053400,23800,23800,23800,23800,8
|
|
20240318,100900,201863000,23850,23850,23850,23850,0
|
|
20240318,100800,201863000,23850,23850,23850,23850,8
|
|
20240318,100700,201672200,23800,23850,23850,23800,73
|
|
20240318,100600,199931650,23800,23800,23800,23800,110
|
|
20240318,100500,197313650,23800,23850,23850,23800,23
|
|
20240318,100400,196766100,23850,23850,23850,23850,0
|
|
20240318,100300,196766100,23850,23800,23850,23800,184
|
|
20240318,100200,192386800,23800,23750,23800,23750,557
|
|
20240318,100100,179137000,23750,23700,23750,23700,32
|
|
20240318,100000,178378350,23700,23650,23700,23650,103
|
|
20240318,095900,175937350,23700,23650,23700,23650,25
|
|
20240318,095800,175346050,23650,23650,23650,23650,44
|
|
20240318,095700,174305450,23650,23650,23650,23650,13
|
|
20240318,095600,173998000,23650,23650,23650,23650,48
|
|
20240318,095500,172862800,23650,23650,23650,23650,4
|
|
20240318,095400,172768200,23650,23650,23650,23650,5
|
|
20240318,095300,172649950,23650,23650,23650,23650,0
|
|
20240318,095200,172649950,23650,23650,23650,23650,2
|
|
20240318,095100,172602650,23650,23650,23650,23650,19
|
|
20240318,095000,172153300,23650,23700,23700,23650,33
|
|
20240318,094900,171372700,23750,23750,23750,23750,0
|
|
20240318,094800,171372700,23750,23650,23750,23650,82
|
|
20240318,094700,169427200,23650,23650,23750,23600,132
|
|
20240318,094600,166307500,23650,23650,23650,23650,0
|
|
20240318,094500,166307500,23650,23700,23700,23650,75
|
|
20240318,094400,164530600,23650,23700,23700,23650,26
|
|
20240318,094300,163915650,23650,23650,23650,23650,0
|
|
20240318,094200,163915650,23650,23650,23650,23650,25
|
|
20240318,094100,163324400,23650,23700,23700,23600,29
|
|
20240318,094000,162639800,23700,23700,23700,23700,48
|
|
20240318,093900,161502200,23700,23700,23700,23700,42
|
|
20240318,093800,160506800,23650,23650,23650,23650,105
|
|
20240318,093700,158023550,23650,23650,23650,23650,49
|
|
20240318,093600,156864700,23650,23550,23650,23550,155
|
|
20240318,093500,153200750,23600,23550,23600,23500,131
|
|
20240318,093400,150114150,23500,23600,23600,23500,107
|
|
20240318,093300,147589650,23450,23450,23450,23450,25
|
|
20240318,093200,147003400,23400,23400,23400,23400,355
|
|
20240318,093100,138696400,23400,23450,23450,23400,200
|
|
20240318,093000,134015000,23450,23450,23450,23450,22
|
|
20240318,092900,133499100,23500,23600,23600,23500,300
|
|
20240318,092800,126434050,23650,23600,23650,23600,18
|
|
20240318,092700,126008900,23600,23600,23600,23600,0
|
|
20240318,092600,126008900,23600,23600,23600,23600,94
|
|
20240318,092500,123790500,23600,23600,23600,23600,0
|
|
20240318,092400,123790500,23600,23600,23600,23600,0
|
|
20240318,092300,123790500,23600,23600,23600,23600,6
|
|
20240318,092200,123648900,23600,23450,24000,23450,696
|
|
20240318,092100,107142550,23450,23400,23450,23400,51
|
|
20240318,092000,105946700,23400,23500,23550,23400,42
|
|
20240318,091900,104962400,23550,23550,23550,23550,214
|
|
20240318,091800,99922700,23550,23600,23600,23550,272
|
|
20240318,091700,93513350,23650,23650,23650,23650,11
|
|
20240318,091600,93253200,23650,23700,23700,23650,440
|
|
20240318,091500,82826350,23750,23750,23750,23750,67
|
|
20240318,091400,81235100,23750,23750,23800,23750,149
|
|
20240318,091300,77691150,23750,23750,23750,23750,129
|
|
20240318,091200,74627400,23750,23700,23750,23700,326
|
|
20240318,091100,66886050,23850,23850,23850,23850,10
|
|
20240318,091000,66647550,23800,23900,23900,23800,86
|
|
20240318,090900,64599650,23950,23950,23950,23950,5
|
|
20240318,090800,64479900,24000,24050,24050,23600,132
|
|
20240318,090700,61318350,24050,24100,24100,24050,60
|
|
20240318,090600,59875300,24100,23900,24100,23900,321
|
|
20240318,090500,52159700,23950,23950,23950,23950,50
|
|
20240318,090400,50962200,23950,24000,24000,23900,341
|
|
20240318,090300,42796350,24000,24000,24000,23950,480
|
|
20240318,090200,31291950,23950,23800,23950,23800,431
|
|
20240318,090100,20995450,23650,23550,23650,23450,475
|
|
20240318,090000,9784550,23600,23400,23600,23400,418
|