603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,374935900,39150,39150,39150,39150,35
|
|
20240318,185900,374935900,39150,39150,39150,39150,0
|
|
20240318,185800,374935900,39150,39150,39150,39150,0
|
|
20240318,185700,374935900,39150,39150,39150,39150,0
|
|
20240318,185600,374935900,39150,39150,39150,39150,0
|
|
20240318,185500,374935900,39150,39150,39150,39150,0
|
|
20240318,185400,374935900,39150,39150,39150,39150,0
|
|
20240318,185300,374935900,39150,39150,39150,39150,0
|
|
20240318,185200,374935900,39150,39150,39150,39150,0
|
|
20240318,185100,374935900,39150,39150,39150,39150,0
|
|
20240318,185000,374935900,39150,39150,39150,39150,0
|
|
20240318,184900,374935900,39150,39150,39150,39150,0
|
|
20240318,184800,374935900,39150,39150,39150,39150,0
|
|
20240318,184700,374935900,39150,39150,39150,39150,0
|
|
20240318,184600,374935900,39150,39150,39150,39150,0
|
|
20240318,184500,374935900,39150,39150,39150,39150,0
|
|
20240318,184400,374935900,39150,39150,39150,39150,0
|
|
20240318,184300,374935900,39150,39150,39150,39150,0
|
|
20240318,184200,374935900,39150,39150,39150,39150,0
|
|
20240318,184100,374935900,39150,39150,39150,39150,0
|
|
20240318,184000,374935900,39150,39150,39150,39150,0
|
|
20240318,183900,374935900,39150,39150,39150,39150,0
|
|
20240318,183800,374935900,39150,39150,39150,39150,0
|
|
20240318,183700,374935900,39150,39150,39150,39150,0
|
|
20240318,183600,374935900,39150,39150,39150,39150,0
|
|
20240318,183500,374935900,39150,39150,39150,39150,0
|
|
20240318,183400,374935900,39150,39150,39150,39150,0
|
|
20240318,183300,374935900,39150,39150,39150,39150,0
|
|
20240318,183200,374935900,39150,39150,39150,39150,0
|
|
20240318,183100,374935900,39150,39150,39150,39150,0
|
|
20240318,183000,374935900,39150,39150,39150,39150,35
|
|
20240318,182900,374935900,39150,39150,39150,39150,0
|
|
20240318,182800,374935900,39150,39150,39150,39150,0
|
|
20240318,182700,374935900,39150,39150,39150,39150,0
|
|
20240318,182600,374935900,39150,39150,39150,39150,0
|
|
20240318,182500,374935900,39150,39150,39150,39150,0
|
|
20240318,182400,374935900,39150,39150,39150,39150,0
|
|
20240318,182300,374935900,39150,39150,39150,39150,0
|
|
20240318,182200,374935900,39150,39150,39150,39150,0
|
|
20240318,182100,374935900,39150,39150,39150,39150,0
|
|
20240318,182000,374935900,39150,39150,39150,39150,0
|
|
20240318,181900,374935900,39150,39150,39150,39150,0
|
|
20240318,181800,374935900,39150,39150,39150,39150,0
|
|
20240318,181700,374935900,39150,39150,39150,39150,0
|
|
20240318,181600,374935900,39150,39150,39150,39150,0
|
|
20240318,181500,374935900,39150,39150,39150,39150,0
|
|
20240318,181400,374935900,39150,39150,39150,39150,0
|
|
20240318,181300,374935900,39150,39150,39150,39150,0
|
|
20240318,181200,374935900,39150,39150,39150,39150,0
|
|
20240318,181100,374935900,39150,39150,39150,39150,0
|
|
20240318,181000,374935900,39150,39150,39150,39150,0
|
|
20240318,180900,374935900,39150,39150,39150,39150,0
|
|
20240318,180800,374935900,39150,39150,39150,39150,0
|
|
20240318,180700,374935900,39150,39150,39150,39150,0
|
|
20240318,180600,374935900,39150,39150,39150,39150,0
|
|
20240318,180500,374935900,39150,39150,39150,39150,0
|
|
20240318,180400,374935900,39150,39150,39150,39150,0
|
|
20240318,180300,374935900,39150,39150,39150,39150,0
|
|
20240318,180200,374935900,39150,39150,39150,39150,0
|
|
20240318,180100,374935900,39150,39150,39150,39150,0
|
|
20240318,180000,374935900,39150,39150,39150,39150,35
|
|
20240318,175900,374935900,39150,39150,39150,39150,0
|
|
20240318,175800,374935900,39150,39150,39150,39150,0
|
|
20240318,175700,374935900,39150,39150,39150,39150,0
|
|
20240318,175600,374935900,39150,39150,39150,39150,0
|
|
20240318,175500,374935900,39150,39150,39150,39150,0
|
|
20240318,175400,374935900,39150,39150,39150,39150,0
|
|
20240318,175300,374935900,39150,39150,39150,39150,0
|
|
20240318,175200,374935900,39150,39150,39150,39150,0
|
|
20240318,175100,374935900,39150,39150,39150,39150,0
|
|
20240318,175000,374935900,39150,39150,39150,39150,0
|
|
20240318,174900,374935900,39150,39150,39150,39150,0
|
|
20240318,174800,374935900,39150,39150,39150,39150,0
|
|
20240318,174700,374935900,39150,39150,39150,39150,0
|
|
20240318,174600,374935900,39150,39150,39150,39150,0
|
|
20240318,174500,374935900,39150,39150,39150,39150,0
|
|
20240318,174400,374935900,39150,39150,39150,39150,0
|
|
20240318,174300,374935900,39150,39150,39150,39150,0
|
|
20240318,174200,374935900,39150,39150,39150,39150,0
|
|
20240318,174100,374935900,39150,39150,39150,39150,0
|
|
20240318,174000,374935900,39150,39150,39150,39150,0
|
|
20240318,173900,374935900,39150,39150,39150,39150,0
|
|
20240318,173800,374935900,39150,39150,39150,39150,0
|
|
20240318,173700,374935900,39150,39150,39150,39150,0
|
|
20240318,173600,374935900,39150,39150,39150,39150,0
|
|
20240318,173500,374935900,39150,39150,39150,39150,0
|
|
20240318,173400,374935900,39150,39150,39150,39150,0
|
|
20240318,173300,374935900,39150,39150,39150,39150,0
|
|
20240318,173200,374935900,39150,39150,39150,39150,0
|
|
20240318,173100,374935900,39150,39150,39150,39150,0
|
|
20240318,173000,374935900,39150,39150,39150,39150,35
|
|
20240318,172900,374935900,39150,39150,39150,39150,0
|
|
20240318,172800,374935900,39150,39150,39150,39150,0
|
|
20240318,172700,374935900,39150,39150,39150,39150,0
|
|
20240318,172600,374935900,39150,39150,39150,39150,0
|
|
20240318,172500,374935900,39150,39150,39150,39150,0
|
|
20240318,172400,374935900,39150,39150,39150,39150,0
|
|
20240318,172300,374935900,39150,39150,39150,39150,0
|
|
20240318,172200,374935900,39150,39150,39150,39150,0
|
|
20240318,172100,374935900,39150,39150,39150,39150,0
|
|
20240318,172000,374935900,39150,39150,39150,39150,0
|
|
20240318,171900,374935900,39150,39150,39150,39150,0
|
|
20240318,171800,374935900,39150,39150,39150,39150,0
|
|
20240318,171700,374935900,39150,39150,39150,39150,0
|
|
20240318,171600,374935900,39150,39150,39150,39150,0
|
|
20240318,171500,374935900,39150,39150,39150,39150,0
|
|
20240318,171400,374935900,39150,39150,39150,39150,0
|
|
20240318,171300,374935900,39150,39150,39150,39150,0
|
|
20240318,171200,374935900,39150,39150,39150,39150,0
|
|
20240318,171100,374935900,39150,39150,39150,39150,0
|
|
20240318,171000,374935900,39150,39150,39150,39150,0
|
|
20240318,170900,374935900,39150,39150,39150,39150,0
|
|
20240318,170800,374935900,39150,39150,39150,39150,0
|
|
20240318,170700,374935900,39150,39150,39150,39150,0
|
|
20240318,170600,374935900,39150,39150,39150,39150,0
|
|
20240318,170500,374935900,39150,39150,39150,39150,0
|
|
20240318,170400,374935900,39150,39150,39150,39150,0
|
|
20240318,170300,374935900,39150,39150,39150,39150,0
|
|
20240318,170200,374935900,39150,39150,39150,39150,0
|
|
20240318,170100,374935900,39150,39150,39150,39150,0
|
|
20240318,170000,374935900,39150,39150,39150,39150,35
|
|
20240318,165900,374935900,39150,39150,39150,39150,0
|
|
20240318,165800,374935900,39150,39150,39150,39150,0
|
|
20240318,165700,374935900,39150,39150,39150,39150,0
|
|
20240318,165600,374935900,39150,39150,39150,39150,0
|
|
20240318,165500,374935900,39150,39150,39150,39150,0
|
|
20240318,165400,374935900,39150,39150,39150,39150,0
|
|
20240318,165300,374935900,39150,39150,39150,39150,0
|
|
20240318,165200,374935900,39150,39150,39150,39150,0
|
|
20240318,165100,374935900,39150,39150,39150,39150,0
|
|
20240318,165000,374935900,39150,39150,39150,39150,0
|
|
20240318,164900,374935900,39150,39150,39150,39150,0
|
|
20240318,164800,374935900,39150,39150,39150,39150,0
|
|
20240318,164700,374935900,39150,39150,39150,39150,0
|
|
20240318,164600,374935900,39150,39150,39150,39150,0
|
|
20240318,164500,374935900,39150,39150,39150,39150,0
|
|
20240318,164400,374935900,39150,39150,39150,39150,0
|
|
20240318,164300,374935900,39150,39150,39150,39150,0
|
|
20240318,164200,374935900,39150,39150,39150,39150,0
|
|
20240318,164100,374935900,39150,39150,39150,39150,0
|
|
20240318,164000,374935900,39150,39150,39150,39150,0
|
|
20240318,163900,374935900,39150,39150,39150,39150,0
|
|
20240318,163800,374935900,39150,39150,39150,39150,0
|
|
20240318,163700,374935900,39150,39150,39150,39150,0
|
|
20240318,163600,374935900,39150,39150,39150,39150,0
|
|
20240318,163500,374935900,39150,39150,39150,39150,0
|
|
20240318,163400,374935900,39150,39150,39150,39150,0
|
|
20240318,163300,374935900,39150,39150,39150,39150,0
|
|
20240318,163200,374935900,39150,39150,39150,39150,0
|
|
20240318,163100,374935900,39150,39150,39150,39150,0
|
|
20240318,163000,374935900,39150,39150,39150,39150,35
|
|
20240318,162900,374935900,39150,39150,39150,39150,0
|
|
20240318,162800,374935900,39150,39150,39150,39150,0
|
|
20240318,162700,374935900,39150,39150,39150,39150,0
|
|
20240318,162600,374935900,39150,39150,39150,39150,0
|
|
20240318,162500,374935900,39150,39150,39150,39150,0
|
|
20240318,162400,374935900,39150,39150,39150,39150,0
|
|
20240318,162300,374935900,39150,39150,39150,39150,0
|
|
20240318,162200,374935900,39150,39150,39150,39150,0
|
|
20240318,162100,374935900,39150,39150,39150,39150,0
|
|
20240318,162000,374935900,39150,39150,39150,39150,0
|
|
20240318,161900,374935900,39150,39150,39150,39150,0
|
|
20240318,161800,374935900,39150,39150,39150,39150,0
|
|
20240318,161700,374935900,39150,39150,39150,39150,0
|
|
20240318,161600,374935900,39150,39150,39150,39150,0
|
|
20240318,161500,374935900,39150,39150,39150,39150,0
|
|
20240318,161400,374935900,39150,39150,39150,39150,0
|
|
20240318,161300,374935900,39150,39150,39150,39150,0
|
|
20240318,161200,374935900,39150,39150,39150,39150,0
|
|
20240318,161100,374935900,39150,39150,39150,39150,0
|
|
20240318,161000,374935900,39150,39150,39150,39150,0
|
|
20240318,160900,374935900,39150,39150,39150,39150,0
|
|
20240318,160800,374935900,39150,39150,39150,39150,0
|
|
20240318,160700,374935900,39150,39150,39150,39150,0
|
|
20240318,160600,374935900,39150,39150,39150,39150,0
|
|
20240318,160500,374935900,39150,39150,39150,39150,0
|
|
20240318,160400,374935900,39150,39150,39150,39150,0
|
|
20240318,160300,374935900,39150,39150,39150,39150,0
|
|
20240318,160200,374935900,39150,39150,39150,39150,0
|
|
20240318,160100,374935900,39150,39150,39150,39150,0
|
|
20240318,160000,374935900,39150,39150,39150,39150,35
|
|
20240318,155900,374935900,39150,39150,39150,39150,0
|
|
20240318,155800,374935900,39150,39150,39150,39150,0
|
|
20240318,155700,374935900,39150,39150,39150,39150,0
|
|
20240318,155600,374935900,39150,39150,39150,39150,0
|
|
20240318,155500,374935900,39150,39150,39150,39150,0
|
|
20240318,155400,374935900,39150,39150,39150,39150,0
|
|
20240318,155300,374935900,39150,39150,39150,39150,0
|
|
20240318,155200,374935900,39150,39150,39150,39150,0
|
|
20240318,155100,374935900,39150,39150,39150,39150,0
|
|
20240318,155000,374935900,39150,39150,39150,39150,0
|
|
20240318,154900,374935900,39150,39150,39150,39150,0
|
|
20240318,154800,374935900,39150,39150,39150,39150,0
|
|
20240318,154700,374935900,39150,39150,39150,39150,0
|
|
20240318,154600,374935900,39150,39150,39150,39150,0
|
|
20240318,154500,374935900,39150,39150,39150,39150,0
|
|
20240318,154400,374935900,39150,39150,39150,39150,0
|
|
20240318,154300,374935900,39150,39150,39150,39150,0
|
|
20240318,154200,374935900,39150,39150,39150,39150,0
|
|
20240318,154100,374935900,39150,39150,39150,39150,0
|
|
20240318,154000,374935900,39150,39150,39150,39150,0
|
|
20240318,153900,374935900,39150,39150,39150,39150,0
|
|
20240318,153800,374935900,39150,39150,39150,39150,0
|
|
20240318,153700,374935900,39150,39150,39150,39150,0
|
|
20240318,153600,374935900,39150,39150,39150,39150,0
|
|
20240318,153500,374935900,39150,39150,39150,39150,0
|
|
20240318,153400,374935900,39150,39150,39150,39150,0
|
|
20240318,153300,374935900,39150,39150,39150,39150,0
|
|
20240318,153200,374935900,39150,39150,39150,39150,0
|
|
20240318,153100,374935900,39150,39150,39150,39150,0
|
|
20240318,153000,374935900,39150,39150,39150,39150,70
|
|
20240318,152900,373565650,39050,39050,39050,39050,0
|
|
20240318,152800,373565650,39050,39050,39050,39050,0
|
|
20240318,152700,373565650,39050,39050,39050,39050,0
|
|
20240318,152600,373565650,39050,39050,39050,39050,0
|
|
20240318,152500,373565650,39050,39050,39050,39050,0
|
|
20240318,152400,373565650,39050,39050,39050,39050,0
|
|
20240318,152300,373565650,39050,39050,39050,39050,0
|
|
20240318,152200,373565650,39050,39050,39050,39050,0
|
|
20240318,152100,373565650,39050,39050,39050,39050,0
|
|
20240318,152000,373565650,39050,39050,39050,39050,0
|
|
20240318,151900,373565650,39050,39100,39100,39000,16
|
|
20240318,151800,372940300,39100,39100,39100,39100,2
|
|
20240318,151700,372862100,39100,39100,39100,39100,3
|
|
20240318,151600,372744800,39200,39100,39200,39100,46
|
|
20240318,151500,370942000,39100,39100,39100,39100,10
|
|
20240318,151400,370551000,39100,39100,39100,39100,12
|
|
20240318,151300,370081800,39100,39100,39100,39100,20
|
|
20240318,151200,369299800,39100,39100,39100,39100,14
|
|
20240318,151100,368752400,39050,39050,39050,39050,3
|
|
20240318,151000,368635250,39000,39000,39000,39000,6
|
|
20240318,150900,368401250,39050,39050,39050,39050,12
|
|
20240318,150800,367932650,39050,39050,39050,39050,0
|
|
20240318,150700,367932650,39050,39050,39050,39050,0
|
|
20240318,150600,367932650,39050,39050,39050,39050,13
|
|
20240318,150500,367425000,39050,39050,39050,39050,0
|
|
20240318,150400,367425000,39050,39050,39050,39050,0
|
|
20240318,150300,367425000,39050,39050,39050,39050,10
|
|
20240318,150200,367034500,39000,39000,39000,39000,0
|
|
20240318,150100,367034500,39000,39000,39000,39000,0
|
|
20240318,150000,367034500,39000,39050,39050,39000,3
|
|
20240318,145900,366917450,39050,39050,39050,39050,0
|
|
20240318,145800,366917450,39050,39050,39050,39050,0
|
|
20240318,145700,366917450,39050,39050,39050,39050,0
|
|
20240318,145600,366917450,39050,39050,39050,39050,12
|
|
20240318,145500,366448850,39050,39050,39050,39050,0
|
|
20240318,145400,366448850,39050,39050,39050,39050,0
|
|
20240318,145300,366448850,39050,39050,39050,39050,1
|
|
20240318,145200,366409800,39050,39100,39100,39050,15
|
|
20240318,145100,365823650,39050,39050,39050,39050,22
|
|
20240318,145000,364964550,39050,39050,39050,39050,0
|
|
20240318,144900,364964550,39050,39050,39050,39050,33
|
|
20240318,144800,363675900,39050,39050,39050,39050,0
|
|
20240318,144700,363675900,39050,39050,39050,39050,0
|
|
20240318,144600,363675900,39050,39050,39050,39050,0
|
|
20240318,144500,363675900,39050,39050,39050,39050,0
|
|
20240318,144400,363675900,39050,39050,39050,39050,0
|
|
20240318,144300,363675900,39050,39050,39050,39050,0
|
|
20240318,144200,363675900,39050,39050,39050,39050,0
|
|
20240318,144100,363675900,39050,39050,39050,39050,0
|
|
20240318,144000,363675900,39050,39000,39050,39000,27
|
|
20240318,143900,362622800,38950,38950,38950,38950,0
|
|
20240318,143800,362622800,38950,38950,38950,38950,0
|
|
20240318,143700,362622800,38950,38950,38950,38950,0
|
|
20240318,143600,362622800,38950,38950,38950,38950,0
|
|
20240318,143500,362622800,38950,38950,38950,38950,0
|
|
20240318,143400,362622800,38950,38950,38950,38950,0
|
|
20240318,143300,362622800,38950,38950,38950,38950,10
|
|
20240318,143200,362233300,38950,38950,38950,38950,0
|
|
20240318,143100,362233300,38950,39000,39000,38950,114
|
|
20240318,143000,357791950,39000,39000,39000,39000,0
|
|
20240318,142900,357791950,39000,39050,39050,39000,383
|
|
20240318,142800,342851700,39200,39150,39200,39150,91
|
|
20240318,142700,339284700,39100,39100,39100,39100,4
|
|
20240318,142600,339128300,39100,39100,39100,39100,1
|
|
20240318,142500,339089200,39100,39100,39100,39100,52
|
|
20240318,142400,337056000,39150,39150,39150,39150,0
|
|
20240318,142300,337056000,39150,39150,39150,39150,67
|
|
20240318,142200,334432950,39250,39250,39250,39250,15
|
|
20240318,142100,333844200,39250,39250,39250,39250,0
|
|
20240318,142000,333844200,39250,39250,39250,39250,0
|
|
20240318,141900,333844200,39250,39250,39250,39250,0
|
|
20240318,141800,333844200,39250,39250,39250,39250,0
|
|
20240318,141700,333844200,39250,39250,39250,39250,0
|
|
20240318,141600,333844200,39250,39250,39250,39250,0
|
|
20240318,141500,333844200,39250,39250,39250,39250,0
|
|
20240318,141400,333844200,39250,39250,39250,39250,1
|
|
20240318,141300,333804950,39200,39200,39200,39200,1
|
|
20240318,141200,333765750,39150,39150,39150,39150,6
|
|
20240318,141100,333530850,39200,39350,39350,39200,47
|
|
20240318,141000,331687850,39350,39350,39350,39350,0
|
|
20240318,140900,331687850,39350,39350,39350,39350,0
|
|
20240318,140800,331687850,39350,39350,39350,39350,49
|
|
20240318,140700,329759700,39350,39350,39350,39350,13
|
|
20240318,140600,329248150,39400,39400,39400,39400,0
|
|
20240318,140500,329248150,39400,39400,39400,39400,0
|
|
20240318,140400,329248150,39400,39400,39400,39400,0
|
|
20240318,140300,329248150,39400,39400,39400,39400,0
|
|
20240318,140200,329248150,39400,39400,39400,39400,0
|
|
20240318,140100,329248150,39400,39400,39400,39400,14
|
|
20240318,140000,328696550,39350,39350,39350,39350,0
|
|
20240318,135900,328696550,39350,39350,39350,39350,1
|
|
20240318,135800,328657200,39300,39300,39300,39300,0
|
|
20240318,135700,328657200,39300,39300,39300,39300,0
|
|
20240318,135600,328657200,39300,39300,39300,39300,2
|
|
20240318,135500,328578600,39400,39400,39400,39400,0
|
|
20240318,135400,328578600,39400,39300,39400,39300,200
|
|
20240318,135300,320718400,39300,39300,39300,39300,0
|
|
20240318,135200,320718400,39300,39300,39300,39300,0
|
|
20240318,135100,320718400,39300,39300,39300,39300,0
|
|
20240318,135000,320718400,39300,39300,39300,39300,9
|
|
20240318,134900,320364700,39350,39350,39350,39350,0
|
|
20240318,134800,320364700,39350,39350,39350,39350,0
|
|
20240318,134700,320364700,39350,39350,39350,39350,0
|
|
20240318,134600,320364700,39350,39350,39350,39350,0
|
|
20240318,134500,320364700,39350,39350,39350,39350,0
|
|
20240318,134400,320364700,39350,39350,39350,39350,0
|
|
20240318,134300,320364700,39350,39350,39350,39350,0
|
|
20240318,134200,320364700,39350,39350,39350,39350,0
|
|
20240318,134100,320364700,39350,39350,39350,39350,13
|
|
20240318,134000,319853150,39350,39200,39350,39200,16
|
|
20240318,133900,319224000,39250,39250,39250,39250,0
|
|
20240318,133800,319224000,39250,39250,39250,39250,0
|
|
20240318,133700,319224000,39250,39250,39250,39250,0
|
|
20240318,133600,319224000,39250,39250,39250,39250,0
|
|
20240318,133500,319224000,39250,39250,39250,39250,0
|
|
20240318,133400,319224000,39250,39100,39250,39100,337
|
|
20240318,133300,306037250,39150,39150,39150,39150,0
|
|
20240318,133200,306037250,39150,39300,39300,39150,540
|
|
20240318,133100,284864900,39350,39350,39350,39350,40
|
|
20240318,133000,283290900,39400,39400,39400,39400,3
|
|
20240318,132900,283172700,39400,39400,39400,39400,4
|
|
20240318,132800,283015100,39400,39400,39400,39400,0
|
|
20240318,132700,283015100,39400,39350,39400,39350,68
|
|
20240318,132600,280338500,39350,39350,39350,39350,0
|
|
20240318,132500,280338500,39350,39350,39350,39350,6
|
|
20240318,132400,280102400,39350,39350,39350,39350,0
|
|
20240318,132300,280102400,39350,39350,39350,39350,0
|
|
20240318,132200,280102400,39350,39350,39350,39350,280
|
|
20240318,132100,269084400,39350,39350,39350,39350,16
|
|
20240318,132000,268454800,39300,39300,39300,39300,2
|
|
20240318,131900,268376200,39300,39300,39300,39300,8
|
|
20240318,131800,268061800,39350,39350,39350,39350,0
|
|
20240318,131700,268061800,39350,39350,39350,39350,1
|
|
20240318,131600,268022450,39350,39350,39350,39350,12
|
|
20240318,131500,267550250,39300,39300,39300,39300,0
|
|
20240318,131400,267550250,39300,39300,39300,39300,0
|
|
20240318,131300,267550250,39300,39300,39300,39300,0
|
|
20240318,131200,267550250,39300,39300,39300,39300,1
|
|
20240318,131100,267510950,39350,39350,39350,39350,12
|
|
20240318,131000,267038750,39300,39300,39300,39300,74
|
|
20240318,130900,264130550,39300,39300,39300,39300,0
|
|
20240318,130800,264130550,39300,39300,39300,39300,19
|
|
20240318,130700,263383850,39300,39300,39300,39300,0
|
|
20240318,130600,263383850,39300,39300,39300,39300,0
|
|
20240318,130500,263383850,39300,39300,39300,39300,1
|
|
20240318,130400,263344550,39300,39300,39300,39300,0
|
|
20240318,130300,263344550,39300,39300,39300,39300,0
|
|
20240318,130200,263344550,39300,39300,39300,39300,0
|
|
20240318,130100,263344550,39300,39300,39300,39300,0
|
|
20240318,130000,263344550,39300,39300,39300,39300,0
|
|
20240318,125900,263344550,39300,39300,39300,39300,0
|
|
20240318,125800,263344550,39300,39300,39300,39300,21
|
|
20240318,125700,262519250,39250,39250,39250,39250,0
|
|
20240318,125600,262519250,39250,39250,39250,39250,0
|
|
20240318,125500,262519250,39250,39250,39250,39250,0
|
|
20240318,125400,262519250,39250,39250,39250,39250,0
|
|
20240318,125300,262519250,39250,39250,39250,39250,1
|
|
20240318,125200,262480000,39250,39250,39250,39250,3
|
|
20240318,125100,262362250,39250,39300,39300,39250,13
|
|
20240318,125000,261851500,39250,39250,39250,39250,0
|
|
20240318,124900,261851500,39250,39250,39250,39250,5
|
|
20240318,124800,261655250,39250,39250,39250,39250,0
|
|
20240318,124700,261655250,39250,39250,39250,39250,10
|
|
20240318,124600,261262750,39250,39250,39250,39250,12
|
|
20240318,124500,260791750,39250,39250,39250,39250,0
|
|
20240318,124400,260791750,39250,39250,39250,39250,0
|
|
20240318,124300,260791750,39250,39250,39250,39250,0
|
|
20240318,124200,260791750,39250,39250,39250,39250,35
|
|
20240318,124100,259418000,39300,39250,39300,39250,22
|
|
20240318,124000,258553450,39200,39200,39200,39200,75
|
|
20240318,123900,255613450,39200,39200,39200,39200,0
|
|
20240318,123800,255613450,39200,39200,39200,39200,2
|
|
20240318,123700,255535050,39200,39200,39200,39200,4
|
|
20240318,123600,255378250,39200,39250,39250,39200,584
|
|
20240318,123500,232475800,39200,39200,39200,39200,170
|
|
20240318,123400,225811800,39250,39200,39250,39200,152
|
|
20240318,123300,219848350,39200,39200,39200,39200,0
|
|
20240318,123200,219848350,39200,39150,39200,39150,19
|
|
20240318,123100,219103700,39200,39200,39200,39200,0
|
|
20240318,123000,219103700,39200,39200,39200,39200,2
|
|
20240318,122900,219025300,39200,39200,39200,39200,0
|
|
20240318,122800,219025300,39200,39200,39200,39200,0
|
|
20240318,122700,219025300,39200,39200,39200,39200,0
|
|
20240318,122600,219025300,39200,39200,39200,39200,0
|
|
20240318,122500,219025300,39200,39200,39200,39200,0
|
|
20240318,122400,219025300,39200,39200,39200,39200,50
|
|
20240318,122300,217065300,39200,39200,39200,39200,0
|
|
20240318,122200,217065300,39200,39200,39200,39200,12
|
|
20240318,122100,216594900,39200,39200,39200,39200,0
|
|
20240318,122000,216594900,39200,39200,39200,39200,0
|
|
20240318,121900,216594900,39200,39200,39200,39200,0
|
|
20240318,121800,216594900,39200,39200,39200,39200,0
|
|
20240318,121700,216594900,39200,39200,39200,39200,12
|
|
20240318,121600,216124500,39200,39200,39200,39200,26
|
|
20240318,121500,215105300,39200,39200,39200,39200,0
|
|
20240318,121400,215105300,39200,39200,39200,39200,0
|
|
20240318,121300,215105300,39200,39200,39200,39200,0
|
|
20240318,121200,215105300,39200,39200,39200,39200,13
|
|
20240318,121100,214595700,39200,39200,39200,39200,0
|
|
20240318,121000,214595700,39200,39200,39200,39200,0
|
|
20240318,120900,214595700,39200,39200,39200,39200,0
|
|
20240318,120800,214595700,39200,39200,39200,39200,20
|
|
20240318,120700,213811700,39000,39000,39000,39000,1
|
|
20240318,120600,213772700,39200,39200,39200,39200,0
|
|
20240318,120500,213772700,39200,39100,39200,39100,22
|
|
20240318,120400,212910400,39000,39000,39000,39000,0
|
|
20240318,120300,212910400,39000,39000,39000,39000,0
|
|
20240318,120200,212910400,39000,39100,39100,39000,40
|
|
20240318,120100,211348300,39100,39100,39100,39100,1
|
|
20240318,120000,211309200,39100,39100,39100,39100,16
|
|
20240318,115900,210683600,39100,39150,39150,39100,13
|
|
20240318,115800,210174800,39150,39150,39150,39150,0
|
|
20240318,115700,210174800,39150,39150,39150,39150,0
|
|
20240318,115600,210174800,39150,39150,39150,39150,20
|
|
20240318,115500,209391800,39150,39150,39150,39150,0
|
|
20240318,115400,209391800,39150,39150,39150,39150,0
|
|
20240318,115300,209391800,39150,39150,39150,39150,2
|
|
20240318,115200,209313500,39150,39150,39150,39150,0
|
|
20240318,115100,209313500,39150,39150,39150,39150,0
|
|
20240318,115000,209313500,39150,39150,39150,39150,0
|
|
20240318,114900,209313500,39150,39150,39150,39150,0
|
|
20240318,114800,209313500,39150,39150,39150,39150,19
|
|
20240318,114700,208569650,39150,39150,39150,39150,0
|
|
20240318,114600,208569650,39150,39150,39150,39150,0
|
|
20240318,114500,208569650,39150,39150,39150,39150,0
|
|
20240318,114400,208569650,39150,39150,39150,39150,0
|
|
20240318,114300,208569650,39150,39150,39150,39150,10
|
|
20240318,114200,208178150,39150,39150,39150,39150,0
|
|
20240318,114100,208178150,39150,39150,39150,39150,14
|
|
20240318,114000,207630050,39150,39150,39150,39150,0
|
|
20240318,113900,207630050,39150,39150,39150,39150,0
|
|
20240318,113800,207630050,39150,39150,39150,39150,0
|
|
20240318,113700,207630050,39150,39150,39150,39150,1
|
|
20240318,113600,207590900,39150,39150,39150,39150,0
|
|
20240318,113500,207590900,39150,39150,39150,39150,0
|
|
20240318,113400,207590900,39150,39100,39150,39100,18
|
|
20240318,113300,206886250,39050,39050,39050,39050,10
|
|
20240318,113200,206495750,39150,39150,39150,39150,0
|
|
20240318,113100,206495750,39150,39150,39150,39150,0
|
|
20240318,113000,206495750,39150,39150,39150,39150,0
|
|
20240318,112900,206495750,39150,39150,39150,39150,0
|
|
20240318,112800,206495750,39150,39150,39150,39150,0
|
|
20240318,112700,206495750,39150,39150,39150,39150,17
|
|
20240318,112600,205830200,39150,39150,39150,39150,0
|
|
20240318,112500,205830200,39150,39150,39150,39150,0
|
|
20240318,112400,205830200,39150,39150,39150,39150,0
|
|
20240318,112300,205830200,39150,39150,39150,39150,2
|
|
20240318,112200,205751900,39100,39100,39100,39100,1
|
|
20240318,112100,205712800,39150,39150,39150,39150,0
|
|
20240318,112000,205712800,39150,39150,39150,39150,0
|
|
20240318,111900,205712800,39150,39150,39150,39150,16
|
|
20240318,111800,205086400,39050,39050,39050,39050,0
|
|
20240318,111700,205086400,39050,39050,39050,39050,0
|
|
20240318,111600,205086400,39050,39050,39050,39050,0
|
|
20240318,111500,205086400,39050,39050,39050,39050,0
|
|
20240318,111400,205086400,39050,39050,39050,39050,0
|
|
20240318,111300,205086400,39050,39050,39050,39050,0
|
|
20240318,111200,205086400,39050,39050,39050,39050,0
|
|
20240318,111100,205086400,39050,39050,39050,39050,0
|
|
20240318,111000,205086400,39050,39050,39050,39050,0
|
|
20240318,110900,205086400,39050,39050,39050,39050,20
|
|
20240318,110800,204305400,39050,39050,39050,39050,0
|
|
20240318,110700,204305400,39050,39050,39050,39050,0
|
|
20240318,110600,204305400,39050,39050,39050,39050,0
|
|
20240318,110500,204305400,39050,39050,39050,39050,2
|
|
20240318,110400,204227300,39150,39150,39150,39150,0
|
|
20240318,110300,204227300,39150,39150,39150,39150,0
|
|
20240318,110200,204227300,39150,39150,39150,39150,0
|
|
20240318,110100,204227300,39150,39150,39150,39150,0
|
|
20240318,110000,204227300,39150,39150,39150,39150,0
|
|
20240318,105900,204227300,39150,39100,39150,39100,25
|
|
20240318,105800,203248750,39150,39000,39150,39000,39
|
|
20240318,105700,201722350,38950,38950,38950,38950,0
|
|
20240318,105600,201722350,38950,38950,38950,38950,12
|
|
20240318,105500,201254950,38950,38950,38950,38950,0
|
|
20240318,105400,201254950,38950,38950,38950,38950,0
|
|
20240318,105300,201254950,38950,38950,38950,38950,7
|
|
20240318,105200,200982300,39000,39000,39000,39000,0
|
|
20240318,105100,200982300,39000,39000,39000,39000,22
|
|
20240318,105000,200124300,39000,39000,39000,39000,0
|
|
20240318,104900,200124300,39000,39000,39000,39000,0
|
|
20240318,104800,200124300,39000,39000,39000,39000,0
|
|
20240318,104700,200124300,39000,39000,39000,39000,0
|
|
20240318,104600,200124300,39000,39000,39000,39000,12
|
|
20240318,104500,199656300,39000,39000,39000,39000,0
|
|
20240318,104400,199656300,39000,39000,39000,39000,10
|
|
20240318,104300,199266300,39000,39000,39000,39000,0
|
|
20240318,104200,199266300,39000,39000,39000,39000,1
|
|
20240318,104100,199227300,39000,39000,39000,39000,14
|
|
20240318,104000,198681300,39000,39000,39000,39000,1
|
|
20240318,103900,198642300,39150,39150,39150,39150,0
|
|
20240318,103800,198642300,39150,39150,39150,39150,0
|
|
20240318,103700,198642300,39150,39150,39150,39150,0
|
|
20240318,103600,198642300,39150,39150,39150,39150,0
|
|
20240318,103500,198642300,39150,39150,39150,39150,0
|
|
20240318,103400,198642300,39150,39100,39150,39100,20
|
|
20240318,103300,197859350,39100,39100,39100,39100,0
|
|
20240318,103200,197859350,39100,39100,39100,39100,0
|
|
20240318,103100,197859350,39100,39100,39100,39100,0
|
|
20240318,103000,197859350,39100,39100,39100,39100,0
|
|
20240318,102900,197859350,39100,39100,39100,39100,0
|
|
20240318,102800,197859350,39100,39100,39100,39100,6
|
|
20240318,102700,197624750,39200,39200,39200,39200,0
|
|
20240318,102600,197624750,39200,39200,39200,39200,18
|
|
20240318,102500,196919150,39200,39200,39200,39200,0
|
|
20240318,102400,196919150,39200,39200,39200,39200,9
|
|
20240318,102300,196566350,39200,39150,39200,39150,10
|
|
20240318,102200,196174600,39150,39100,39150,39100,5
|
|
20240318,102100,195978900,39150,39100,39150,39100,10
|
|
20240318,102000,195587500,39150,39150,39150,39100,26
|
|
20240318,101900,194569750,39150,39100,39150,39100,10
|
|
20240318,101800,194178350,39150,39100,39150,39100,31
|
|
20240318,101700,192966100,39100,39100,39100,39100,0
|
|
20240318,101600,192966100,39100,39100,39100,39100,1
|
|
20240318,101500,192927000,38850,38850,38850,38850,0
|
|
20240318,101400,192927000,38850,38850,38850,38850,0
|
|
20240318,101300,192927000,38850,38850,38850,38850,0
|
|
20240318,101200,192927000,38850,38850,38850,38850,0
|
|
20240318,101100,192927000,38850,38850,38850,38850,0
|
|
20240318,101000,192927000,38850,38850,38850,38850,0
|
|
20240318,100900,192927000,38850,38850,38850,38850,121
|
|
20240318,100800,188226150,38850,38850,38850,38850,3
|
|
20240318,100700,188109600,38700,38700,38700,38700,0
|
|
20240318,100600,188109600,38700,38700,38700,38700,0
|
|
20240318,100500,188109600,38700,38700,38700,38700,3
|
|
20240318,100400,187993500,38750,38750,38750,38750,174
|
|
20240318,100300,181251000,38700,38850,38850,38700,341
|
|
20240318,100200,168038400,38850,38900,38900,38850,18
|
|
20240318,100100,167338950,39000,39100,39100,39000,250
|
|
20240318,100000,157587750,39150,39150,39150,39150,12
|
|
20240318,095900,157117950,39150,39150,39150,39150,0
|
|
20240318,095800,157117950,39150,39150,39150,39150,2
|
|
20240318,095700,157039650,39150,39150,39150,39150,14
|
|
20240318,095600,156491550,39100,39200,39200,39100,241
|
|
20240318,095500,147060750,39250,39250,39250,39250,10
|
|
20240318,095400,146668250,39250,39250,39250,39250,1
|
|
20240318,095300,146629000,39100,39100,39100,39100,1
|
|
20240318,095200,146589900,39100,39100,39100,39100,0
|
|
20240318,095100,146589900,39100,39100,39100,39100,8
|
|
20240318,095000,146277100,39100,39100,39100,39100,0
|
|
20240318,094900,146277100,39100,39100,39100,39100,0
|
|
20240318,094800,146277100,39100,39050,39100,39050,4
|
|
20240318,094700,146120850,39050,39150,39150,39050,172
|
|
20240318,094600,139399600,39150,39100,39150,39100,6
|
|
20240318,094500,139164750,39100,39100,39100,39100,34
|
|
20240318,094400,137835350,39100,39100,39100,39100,4
|
|
20240318,094300,137678950,39100,39150,39150,39100,83
|
|
20240318,094200,134432650,39250,39250,39250,39250,1
|
|
20240318,094100,134393400,39300,39300,39300,39300,0
|
|
20240318,094000,134393400,39300,39300,39300,39300,0
|
|
20240318,093900,134393400,39300,39300,39300,39300,0
|
|
20240318,093800,134393400,39300,39300,39300,39300,0
|
|
20240318,093700,134393400,39300,39300,39300,39300,1
|
|
20240318,093600,134354100,39300,39300,39300,39300,20
|
|
20240318,093500,133568100,39150,39150,39150,39150,2
|
|
20240318,093400,133489800,39100,39100,39100,39100,0
|
|
20240318,093300,133489800,39100,39100,39100,39100,4
|
|
20240318,093200,133333400,39150,39150,39150,39150,0
|
|
20240318,093100,133333400,39150,39150,39150,39150,0
|
|
20240318,093000,133333400,39150,39250,39250,39150,259
|
|
20240318,092900,123179400,39250,39250,39250,39250,0
|
|
20240318,092800,123179400,39250,39250,39250,39250,0
|
|
20240318,092700,123179400,39250,39250,39250,39250,4
|
|
20240318,092600,123022400,39250,39250,39250,39250,9
|
|
20240318,092500,122669150,39250,39200,39250,39200,11
|
|
20240318,092400,122237650,39200,39200,39200,39200,1
|
|
20240318,092300,122198450,39350,39350,39350,39350,0
|
|
20240318,092200,122198450,39350,39350,39350,39350,0
|
|
20240318,092100,122198450,39350,39350,39350,39350,176
|
|
20240318,092000,115272850,39350,39350,39350,39350,0
|
|
20240318,091900,115272850,39350,39350,39350,39350,0
|
|
20240318,091800,115272850,39350,39250,39350,39250,572
|
|
20240318,091700,92785000,39250,39500,39650,39250,1148
|
|
20240318,091600,47483250,39500,39500,39500,39500,0
|
|
20240318,091500,47483250,39500,39650,39650,39500,40
|
|
20240318,091400,45901150,39600,39650,39650,39600,56
|
|
20240318,091300,43680800,39600,39500,39600,39400,358
|
|
20240318,091200,29524500,39500,39500,39500,39500,18
|
|
20240318,091100,28813500,39450,39450,39450,39450,2
|
|
20240318,091000,28734600,39500,39450,39500,39450,20
|
|
20240318,090900,27945100,39450,39450,39450,39450,41
|
|
20240318,090800,26327650,39450,39450,39450,39450,0
|
|
20240318,090700,26327650,39450,39500,39500,39450,111
|
|
20240318,090600,21944150,39450,39450,39450,39450,0
|
|
20240318,090500,21944150,39450,39450,39450,39450,1
|
|
20240318,090400,21904700,39350,39350,39350,39350,0
|
|
20240318,090300,21904700,39350,39350,39350,39350,0
|
|
20240318,090200,21904700,39350,39350,39350,39350,0
|
|
20240318,090100,21904700,39350,39350,39350,39350,6
|
|
20240318,090000,21668600,39350,39500,39500,39350,550
|