668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,779364750,23700,23700,23700,23700,591
|
|
20240318,200400,779364750,23700,23700,23700,23700,0
|
|
20240318,200300,779364750,23700,23700,23700,23700,0
|
|
20240318,200200,779364750,23700,23700,23700,23700,0
|
|
20240318,200100,779364750,23700,23700,23700,23700,0
|
|
20240318,200000,779364750,23700,23700,23700,23700,0
|
|
20240318,195900,779364750,23700,23700,23700,23700,0
|
|
20240318,195800,779364750,23700,23700,23700,23700,0
|
|
20240318,195700,779364750,23700,23700,23700,23700,0
|
|
20240318,195600,779364750,23700,23700,23700,23700,0
|
|
20240318,195500,779364750,23700,23700,23700,23700,0
|
|
20240318,195400,779364750,23700,23700,23700,23700,0
|
|
20240318,195300,779364750,23700,23700,23700,23700,0
|
|
20240318,195200,779364750,23700,23700,23700,23700,0
|
|
20240318,195100,779364750,23700,23700,23700,23700,0
|
|
20240318,195000,779364750,23700,23700,23700,23700,0
|
|
20240318,194900,779364750,23700,23700,23700,23700,0
|
|
20240318,194800,779364750,23700,23700,23700,23700,0
|
|
20240318,194700,779364750,23700,23700,23700,23700,0
|
|
20240318,194600,779364750,23700,23700,23700,23700,0
|
|
20240318,194500,779364750,23700,23700,23700,23700,0
|
|
20240318,194400,779364750,23700,23700,23700,23700,0
|
|
20240318,194300,779364750,23700,23700,23700,23700,0
|
|
20240318,194200,779364750,23700,23700,23700,23700,0
|
|
20240318,194100,779364750,23700,23700,23700,23700,0
|
|
20240318,194000,779364750,23700,23700,23700,23700,0
|
|
20240318,193900,779364750,23700,23700,23700,23700,0
|
|
20240318,193800,779364750,23700,23700,23700,23700,0
|
|
20240318,193700,779364750,23700,23700,23700,23700,0
|
|
20240318,193600,779364750,23700,23700,23700,23700,0
|
|
20240318,193500,779364750,23700,23700,23700,23700,591
|
|
20240318,193400,779364750,23700,23700,23700,23700,0
|
|
20240318,193300,779364750,23700,23700,23700,23700,0
|
|
20240318,193200,779364750,23700,23700,23700,23700,0
|
|
20240318,193100,779364750,23700,23700,23700,23700,0
|
|
20240318,193000,779364750,23700,23700,23700,23700,0
|
|
20240318,192900,779364750,23700,23700,23700,23700,0
|
|
20240318,192800,779364750,23700,23700,23700,23700,0
|
|
20240318,192700,779364750,23700,23700,23700,23700,0
|
|
20240318,192600,779364750,23700,23700,23700,23700,0
|
|
20240318,192500,779364750,23700,23700,23700,23700,0
|
|
20240318,192400,779364750,23700,23700,23700,23700,0
|
|
20240318,192300,779364750,23700,23700,23700,23700,0
|
|
20240318,192200,779364750,23700,23700,23700,23700,0
|
|
20240318,192100,779364750,23700,23700,23700,23700,0
|
|
20240318,192000,779364750,23700,23700,23700,23700,0
|
|
20240318,191900,779364750,23700,23700,23700,23700,0
|
|
20240318,191800,779364750,23700,23700,23700,23700,0
|
|
20240318,191700,779364750,23700,23700,23700,23700,0
|
|
20240318,191600,779364750,23700,23700,23700,23700,0
|
|
20240318,191500,779364750,23700,23700,23700,23700,0
|
|
20240318,191400,779364750,23700,23700,23700,23700,0
|
|
20240318,191300,779364750,23700,23700,23700,23700,0
|
|
20240318,191200,779364750,23700,23700,23700,23700,0
|
|
20240318,191100,779364750,23700,23700,23700,23700,0
|
|
20240318,191000,779364750,23700,23700,23700,23700,0
|
|
20240318,190900,779364750,23700,23700,23700,23700,0
|
|
20240318,190800,779364750,23700,23700,23700,23700,0
|
|
20240318,190700,779364750,23700,23700,23700,23700,0
|
|
20240318,190600,779364750,23700,23700,23700,23700,0
|
|
20240318,190500,779364750,23700,23700,23700,23700,591
|
|
20240318,190400,779364750,23700,23700,23700,23700,0
|
|
20240318,190300,779364750,23700,23700,23700,23700,0
|
|
20240318,190200,779364750,23700,23700,23700,23700,0
|
|
20240318,190100,779364750,23700,23700,23700,23700,0
|
|
20240318,190000,779364750,23700,23700,23700,23700,0
|
|
20240318,185900,779364750,23700,23700,23700,23700,0
|
|
20240318,185800,779364750,23700,23700,23700,23700,0
|
|
20240318,185700,779364750,23700,23700,23700,23700,0
|
|
20240318,185600,779364750,23700,23700,23700,23700,0
|
|
20240318,185500,779364750,23700,23700,23700,23700,0
|
|
20240318,185400,779364750,23700,23700,23700,23700,0
|
|
20240318,185300,779364750,23700,23700,23700,23700,0
|
|
20240318,185200,779364750,23700,23700,23700,23700,0
|
|
20240318,185100,779364750,23700,23700,23700,23700,0
|
|
20240318,185000,779364750,23700,23700,23700,23700,0
|
|
20240318,184900,779364750,23700,23700,23700,23700,0
|
|
20240318,184800,779364750,23700,23700,23700,23700,0
|
|
20240318,184700,779364750,23700,23700,23700,23700,0
|
|
20240318,184600,779364750,23700,23700,23700,23700,0
|
|
20240318,184500,779364750,23700,23700,23700,23700,0
|
|
20240318,184400,779364750,23700,23700,23700,23700,0
|
|
20240318,184300,779364750,23700,23700,23700,23700,0
|
|
20240318,184200,779364750,23700,23700,23700,23700,0
|
|
20240318,184100,779364750,23700,23700,23700,23700,0
|
|
20240318,184000,779364750,23700,23700,23700,23700,0
|
|
20240318,183900,779364750,23700,23700,23700,23700,0
|
|
20240318,183800,779364750,23700,23700,23700,23700,0
|
|
20240318,183700,779364750,23700,23700,23700,23700,0
|
|
20240318,183600,779364750,23700,23700,23700,23700,0
|
|
20240318,183500,779364750,23700,23700,23700,23700,591
|
|
20240318,183400,779364750,23700,23700,23700,23700,0
|
|
20240318,183300,779364750,23700,23700,23700,23700,0
|
|
20240318,183200,779364750,23700,23700,23700,23700,0
|
|
20240318,183100,779364750,23700,23700,23700,23700,0
|
|
20240318,183000,779364750,23700,23700,23700,23700,0
|
|
20240318,182900,779364750,23700,23700,23700,23700,0
|
|
20240318,182800,779364750,23700,23700,23700,23700,0
|
|
20240318,182700,779364750,23700,23700,23700,23700,0
|
|
20240318,182600,779364750,23700,23700,23700,23700,0
|
|
20240318,182500,779364750,23700,23700,23700,23700,0
|
|
20240318,182400,779364750,23700,23700,23700,23700,0
|
|
20240318,182300,779364750,23700,23700,23700,23700,0
|
|
20240318,182200,779364750,23700,23700,23700,23700,0
|
|
20240318,182100,779364750,23700,23700,23700,23700,0
|
|
20240318,182000,779364750,23700,23700,23700,23700,0
|
|
20240318,181900,779364750,23700,23700,23700,23700,0
|
|
20240318,181800,779364750,23700,23700,23700,23700,0
|
|
20240318,181700,779364750,23700,23700,23700,23700,0
|
|
20240318,181600,779364750,23700,23700,23700,23700,0
|
|
20240318,181500,779364750,23700,23700,23700,23700,0
|
|
20240318,181400,779364750,23700,23700,23700,23700,0
|
|
20240318,181300,779364750,23700,23700,23700,23700,0
|
|
20240318,181200,779364750,23700,23700,23700,23700,0
|
|
20240318,181100,779364750,23700,23700,23700,23700,0
|
|
20240318,181000,779364750,23700,23700,23700,23700,0
|
|
20240318,180900,779364750,23700,23700,23700,23700,0
|
|
20240318,180800,779364750,23700,23700,23700,23700,0
|
|
20240318,180700,779364750,23700,23700,23700,23700,0
|
|
20240318,180600,779364750,23700,23700,23700,23700,0
|
|
20240318,180500,779364750,23700,23700,23700,23700,591
|
|
20240318,180400,779364750,23700,23700,23700,23700,0
|
|
20240318,180300,779364750,23700,23700,23700,23700,0
|
|
20240318,180200,779364750,23700,23700,23700,23700,0
|
|
20240318,180100,779364750,23700,23700,23700,23700,0
|
|
20240318,180000,779364750,23700,23700,23700,23700,0
|
|
20240318,175900,779364750,23700,23700,23700,23700,0
|
|
20240318,175800,779364750,23700,23700,23700,23700,0
|
|
20240318,175700,779364750,23700,23700,23700,23700,0
|
|
20240318,175600,779364750,23700,23700,23700,23700,0
|
|
20240318,175500,779364750,23700,23700,23700,23700,0
|
|
20240318,175400,779364750,23700,23700,23700,23700,0
|
|
20240318,175300,779364750,23700,23700,23700,23700,0
|
|
20240318,175200,779364750,23700,23700,23700,23700,0
|
|
20240318,175100,779364750,23700,23700,23700,23700,0
|
|
20240318,175000,779364750,23700,23700,23700,23700,0
|
|
20240318,174900,779364750,23700,23700,23700,23700,0
|
|
20240318,174800,779364750,23700,23700,23700,23700,0
|
|
20240318,174700,779364750,23700,23700,23700,23700,0
|
|
20240318,174600,779364750,23700,23700,23700,23700,0
|
|
20240318,174500,779364750,23700,23700,23700,23700,0
|
|
20240318,174400,779364750,23700,23700,23700,23700,0
|
|
20240318,174300,779364750,23700,23700,23700,23700,0
|
|
20240318,174200,779364750,23700,23700,23700,23700,0
|
|
20240318,174100,779364750,23700,23700,23700,23700,0
|
|
20240318,174000,779364750,23700,23700,23700,23700,0
|
|
20240318,173900,779364750,23700,23700,23700,23700,0
|
|
20240318,173800,779364750,23700,23700,23700,23700,0
|
|
20240318,173700,779364750,23700,23700,23700,23700,0
|
|
20240318,173600,779364750,23700,23700,23700,23700,0
|
|
20240318,173500,779364750,23700,23700,23700,23700,591
|
|
20240318,173400,779364750,23700,23700,23700,23700,0
|
|
20240318,173300,779364750,23700,23700,23700,23700,0
|
|
20240318,173200,779364750,23700,23700,23700,23700,0
|
|
20240318,173100,779364750,23700,23700,23700,23700,0
|
|
20240318,173000,779364750,23700,23700,23700,23700,0
|
|
20240318,172900,779364750,23700,23700,23700,23700,0
|
|
20240318,172800,779364750,23700,23700,23700,23700,0
|
|
20240318,172700,779364750,23700,23700,23700,23700,0
|
|
20240318,172600,779364750,23700,23700,23700,23700,0
|
|
20240318,172500,779364750,23700,23700,23700,23700,0
|
|
20240318,172400,779364750,23700,23700,23700,23700,0
|
|
20240318,172300,779364750,23700,23700,23700,23700,0
|
|
20240318,172200,779364750,23700,23700,23700,23700,0
|
|
20240318,172100,779364750,23700,23700,23700,23700,0
|
|
20240318,172000,779364750,23700,23700,23700,23700,0
|
|
20240318,171900,779364750,23700,23700,23700,23700,0
|
|
20240318,171800,779364750,23700,23700,23700,23700,0
|
|
20240318,171700,779364750,23700,23700,23700,23700,0
|
|
20240318,171600,779364750,23700,23700,23700,23700,0
|
|
20240318,171500,779364750,23700,23700,23700,23700,0
|
|
20240318,171400,779364750,23700,23700,23700,23700,0
|
|
20240318,171300,779364750,23700,23700,23700,23700,0
|
|
20240318,171200,779364750,23700,23700,23700,23700,0
|
|
20240318,171100,779364750,23700,23700,23700,23700,0
|
|
20240318,171000,779364750,23700,23700,23700,23700,0
|
|
20240318,170900,779364750,23700,23700,23700,23700,0
|
|
20240318,170800,779364750,23700,23700,23700,23700,0
|
|
20240318,170700,779364750,23700,23700,23700,23700,0
|
|
20240318,170600,779364750,23700,23700,23700,23700,0
|
|
20240318,170500,779364750,23700,23700,23700,23700,591
|
|
20240318,170400,779364750,23700,23700,23700,23700,0
|
|
20240318,170300,779364750,23700,23700,23700,23700,0
|
|
20240318,170200,779364750,23700,23700,23700,23700,0
|
|
20240318,170100,779364750,23700,23700,23700,23700,0
|
|
20240318,170000,779364750,23700,23700,23700,23700,0
|
|
20240318,165900,779364750,23700,23700,23700,23700,0
|
|
20240318,165800,779364750,23700,23700,23700,23700,0
|
|
20240318,165700,779364750,23700,23700,23700,23700,0
|
|
20240318,165600,779364750,23700,23700,23700,23700,0
|
|
20240318,165500,779364750,23700,23700,23700,23700,0
|
|
20240318,165400,779364750,23700,23700,23700,23700,0
|
|
20240318,165300,779364750,23700,23700,23700,23700,0
|
|
20240318,165200,779364750,23700,23700,23700,23700,0
|
|
20240318,165100,779364750,23700,23700,23700,23700,0
|
|
20240318,165000,779364750,23700,23700,23700,23700,0
|
|
20240318,164900,779364750,23700,23700,23700,23700,0
|
|
20240318,164800,779364750,23700,23700,23700,23700,0
|
|
20240318,164700,779364750,23700,23700,23700,23700,0
|
|
20240318,164600,779364750,23700,23700,23700,23700,0
|
|
20240318,164500,779364750,23700,23700,23700,23700,0
|
|
20240318,164400,779364750,23700,23700,23700,23700,0
|
|
20240318,164300,779364750,23700,23700,23700,23700,0
|
|
20240318,164200,779364750,23700,23700,23700,23700,0
|
|
20240318,164100,779364750,23700,23700,23700,23700,0
|
|
20240318,164000,779364750,23700,23700,23700,23700,0
|
|
20240318,163900,779364750,23700,23700,23700,23700,0
|
|
20240318,163800,779364750,23700,23700,23700,23700,0
|
|
20240318,163700,779364750,23700,23700,23700,23700,0
|
|
20240318,163600,779364750,23700,23700,23700,23700,0
|
|
20240318,163500,779364750,23700,23700,23700,23700,591
|
|
20240318,163400,779364750,23700,23700,23700,23700,0
|
|
20240318,163300,779364750,23700,23700,23700,23700,0
|
|
20240318,163200,779364750,23700,23700,23700,23700,0
|
|
20240318,163100,779364750,23700,23700,23700,23700,0
|
|
20240318,163000,779364750,23700,23700,23700,23700,0
|
|
20240318,162900,779364750,23700,23700,23700,23700,0
|
|
20240318,162800,779364750,23700,23700,23700,23700,0
|
|
20240318,162700,779364750,23700,23700,23700,23700,0
|
|
20240318,162600,779364750,23700,23700,23700,23700,0
|
|
20240318,162500,779364750,23700,23700,23700,23700,0
|
|
20240318,162400,779364750,23700,23700,23700,23700,0
|
|
20240318,162300,779364750,23700,23700,23700,23700,0
|
|
20240318,162200,779364750,23700,23700,23700,23700,0
|
|
20240318,162100,779364750,23700,23700,23700,23700,0
|
|
20240318,162000,779364750,23700,23700,23700,23700,0
|
|
20240318,161900,779364750,23700,23700,23700,23700,0
|
|
20240318,161800,779364750,23700,23700,23700,23700,0
|
|
20240318,161700,779364750,23700,23700,23700,23700,0
|
|
20240318,161600,779364750,23700,23700,23700,23700,0
|
|
20240318,161500,779364750,23700,23700,23700,23700,0
|
|
20240318,161400,779364750,23700,23700,23700,23700,0
|
|
20240318,161300,779364750,23700,23700,23700,23700,0
|
|
20240318,161200,779364750,23700,23700,23700,23700,0
|
|
20240318,161100,779364750,23700,23700,23700,23700,0
|
|
20240318,161000,779364750,23700,23700,23700,23700,0
|
|
20240318,160900,779364750,23700,23700,23700,23700,0
|
|
20240318,160800,779364750,23700,23700,23700,23700,0
|
|
20240318,160700,779364750,23700,23700,23700,23700,0
|
|
20240318,160600,779364750,23700,23700,23700,23700,0
|
|
20240318,160500,779364750,23700,23700,23700,23700,591
|
|
20240318,160400,779364750,23700,23700,23700,23700,0
|
|
20240318,160300,779364750,23700,23700,23700,23700,0
|
|
20240318,160200,779364750,23700,23700,23700,23700,0
|
|
20240318,160100,779364750,23700,23700,23700,23700,0
|
|
20240318,160000,779364750,23700,23700,23700,23700,0
|
|
20240318,155900,779364750,23700,23700,23700,23700,0
|
|
20240318,155800,779364750,23700,23700,23700,23700,0
|
|
20240318,155700,779364750,23700,23700,23700,23700,0
|
|
20240318,155600,779364750,23700,23700,23700,23700,0
|
|
20240318,155500,779364750,23700,23700,23700,23700,0
|
|
20240318,155400,779364750,23700,23700,23700,23700,0
|
|
20240318,155300,779364750,23700,23700,23700,23700,0
|
|
20240318,155200,779364750,23700,23700,23700,23700,0
|
|
20240318,155100,779364750,23700,23700,23700,23700,0
|
|
20240318,155000,779364750,23700,23700,23700,23700,0
|
|
20240318,154900,779364750,23700,23700,23700,23700,0
|
|
20240318,154800,779364750,23700,23700,23700,23700,0
|
|
20240318,154700,779364750,23700,23700,23700,23700,0
|
|
20240318,154600,779364750,23700,23700,23700,23700,0
|
|
20240318,154500,779364750,23700,23700,23700,23700,0
|
|
20240318,154400,779364750,23700,23700,23700,23700,0
|
|
20240318,154300,779364750,23700,23700,23700,23700,0
|
|
20240318,154200,779364750,23700,23700,23700,23700,0
|
|
20240318,154100,779364750,23700,23700,23700,23700,0
|
|
20240318,154000,779364750,23700,23700,23700,23700,0
|
|
20240318,153900,779364750,23700,23700,23700,23700,0
|
|
20240318,153800,779364750,23700,23700,23700,23700,0
|
|
20240318,153700,779364750,23700,23700,23700,23700,0
|
|
20240318,153600,779364750,23700,23700,23700,23700,0
|
|
20240318,153500,779364750,23700,23700,23700,23700,591
|
|
20240318,153400,779364750,23700,23700,23700,23700,0
|
|
20240318,153300,779364750,23700,23700,23700,23700,0
|
|
20240318,153200,779364750,23700,23700,23700,23700,0
|
|
20240318,153100,779364750,23700,23700,23700,23700,0
|
|
20240318,153000,779364750,23700,23700,23700,23700,591
|
|
20240318,152900,765358050,23700,23700,23700,23700,0
|
|
20240318,152800,765358050,23700,23700,23700,23700,0
|
|
20240318,152700,765358050,23700,23700,23700,23700,0
|
|
20240318,152600,765358050,23700,23700,23700,23700,0
|
|
20240318,152500,765358050,23700,23700,23700,23700,0
|
|
20240318,152400,765358050,23700,23700,23700,23700,0
|
|
20240318,152300,765358050,23700,23700,23700,23700,0
|
|
20240318,152200,765358050,23700,23700,23700,23700,0
|
|
20240318,152100,765358050,23700,23700,23700,23700,0
|
|
20240318,152000,765358050,23700,23700,23700,23700,0
|
|
20240318,151900,765358050,23700,23700,23700,23700,21
|
|
20240318,151800,764860350,23650,23700,23700,23650,280
|
|
20240318,151700,758224600,23700,23700,23700,23700,0
|
|
20240318,151600,758224600,23700,23700,23700,23700,4
|
|
20240318,151500,758129800,23650,23650,23650,23650,23
|
|
20240318,151400,757585850,23650,23700,23700,23650,27
|
|
20240318,151300,756946750,23600,23600,23600,23600,19
|
|
20240318,151200,756498350,23700,23650,23700,23650,23
|
|
20240318,151100,755954300,23650,23650,23650,23650,0
|
|
20240318,151000,755954300,23650,23700,23700,23650,14
|
|
20240318,150900,755622550,23700,23700,23700,23700,2
|
|
20240318,150800,755575150,23600,23650,23650,23600,139
|
|
20240318,150700,752289900,23600,23600,23600,23600,165
|
|
20240318,150600,748395900,23650,23650,23650,23650,269
|
|
20240318,150500,742034050,23650,23650,23650,23650,19
|
|
20240318,150400,741584700,23650,23650,23650,23650,57
|
|
20240318,150300,740236650,23700,23700,23700,23700,2
|
|
20240318,150200,740189250,23700,23700,23700,23700,13
|
|
20240318,150100,739881150,23700,23650,23700,23650,19
|
|
20240318,150000,739431700,23700,23700,23700,23700,157
|
|
20240318,145900,735710800,23700,23650,23700,23650,29
|
|
20240318,145800,735024350,23650,23650,23650,23650,0
|
|
20240318,145700,735024350,23650,23700,23700,23650,23
|
|
20240318,145600,734480250,23650,23650,23650,23650,16
|
|
20240318,145500,734101850,23700,23700,23700,23700,12
|
|
20240318,145400,733817450,23650,23650,23650,23650,16
|
|
20240318,145300,733439050,23700,23650,23700,23650,48
|
|
20240318,145200,732303700,23600,23600,23600,23600,16
|
|
20240318,145100,731926100,23700,23700,23700,23700,13
|
|
20240318,145000,731618000,23700,23600,23700,23600,18
|
|
20240318,144900,731193000,23650,23650,23650,23650,0
|
|
20240318,144800,731193000,23650,23650,23650,23650,16
|
|
20240318,144700,730814600,23700,23700,23700,23700,15
|
|
20240318,144600,730459100,23650,23650,23650,23650,245
|
|
20240318,144500,724664850,23600,23600,23600,23600,16
|
|
20240318,144400,724287250,23650,23650,23650,23650,4
|
|
20240318,144300,724192650,23600,23650,23650,23600,29
|
|
20240318,144200,723507600,23650,23650,23650,23650,156
|
|
20240318,144100,719818200,23600,23650,23650,23600,18
|
|
20240318,144000,719393300,23600,23650,23650,23600,30
|
|
20240318,143900,718684700,23600,23600,23600,23600,17
|
|
20240318,143800,718283500,23600,23650,23650,23600,28
|
|
20240318,143700,717622550,23600,23650,23650,23600,41
|
|
20240318,143600,716652950,23600,23600,23650,23600,132
|
|
20240318,143500,713532750,23650,23650,23650,23650,12
|
|
20240318,143400,713248950,23650,23600,23650,23600,18
|
|
20240318,143300,712824050,23600,23600,23600,23600,20
|
|
20240318,143200,712352050,23600,23650,23650,23600,38
|
|
20240318,143100,711454150,23650,23650,23650,23600,172
|
|
20240318,143000,707387300,23600,23600,23600,23600,25
|
|
20240318,142900,706797300,23600,23600,23600,23600,88
|
|
20240318,142800,704720500,23650,23600,23650,23600,31
|
|
20240318,142700,703988150,23600,23600,23600,23600,19
|
|
20240318,142600,703539750,23600,23600,23600,23600,20
|
|
20240318,142500,703067750,23600,23650,23650,23600,20
|
|
20240318,142400,702595550,23600,23600,23600,23600,31
|
|
20240318,142300,701863950,23550,23550,23550,23550,16
|
|
20240318,142200,701487150,23550,23650,23650,23550,19
|
|
20240318,142100,701039500,23550,23600,23600,23550,20
|
|
20240318,142000,700568300,23600,23550,23600,23550,25
|
|
20240318,141900,699979100,23600,23650,23650,23600,23
|
|
20240318,141800,699436150,23600,23600,23600,23600,0
|
|
20240318,141700,699436150,23600,23600,23600,23600,25
|
|
20240318,141600,698846150,23650,23650,23650,23650,13
|
|
20240318,141500,698538700,23650,23550,23650,23550,4
|
|
20240318,141400,698444200,23550,23550,23550,23550,16
|
|
20240318,141300,698067400,23650,23600,23650,23600,113
|
|
20240318,141200,695395400,23550,23650,23650,23550,19
|
|
20240318,141100,694947650,23600,23550,23600,23550,190
|
|
20240318,141000,690464600,23550,23550,23550,23550,16
|
|
20240318,140900,690087800,23600,23600,23600,23600,15
|
|
20240318,140800,689733800,23550,23550,23550,23550,35
|
|
20240318,140700,688909550,23550,23550,23550,23550,0
|
|
20240318,140600,688909550,23550,23550,23600,23550,52
|
|
20240318,140500,687684800,23600,23600,23600,23600,12
|
|
20240318,140400,687401600,23550,23550,23550,23550,26
|
|
20240318,140300,686789300,23550,23600,23600,23550,32
|
|
20240318,140200,686035400,23550,23650,23650,23550,29
|
|
20240318,140100,685351250,23550,23600,23650,23550,23
|
|
20240318,140000,684809250,23550,23600,23600,23550,25
|
|
20240318,135900,684220350,23550,23550,23550,23550,16
|
|
20240318,135800,683843550,23600,23600,23600,23600,0
|
|
20240318,135700,683843550,23600,23600,23600,23600,14
|
|
20240318,135600,683513150,23650,23650,23650,23650,3
|
|
20240318,135500,683442200,23550,23550,23550,23550,16
|
|
20240318,135400,683065400,23650,23650,23650,23650,0
|
|
20240318,135300,683065400,23650,23650,23650,23650,14
|
|
20240318,135200,682734300,23550,23550,23550,23550,16
|
|
20240318,135100,682357500,23600,23600,23600,23600,0
|
|
20240318,135000,682357500,23600,23600,23600,23550,267
|
|
20240318,134900,676057100,23600,23550,23600,23550,42
|
|
20240318,134800,675066000,23550,23550,23550,23550,16
|
|
20240318,134700,674689200,23650,23650,23650,23650,3
|
|
20240318,134600,674618250,23550,23600,23600,23550,317
|
|
20240318,134500,667137850,23600,23600,23600,23600,0
|
|
20240318,134400,667137850,23600,23600,23650,23600,37
|
|
20240318,134300,666264500,23650,23650,23650,23650,0
|
|
20240318,134200,666264500,23650,23600,23650,23600,30
|
|
20240318,134100,665555900,23600,23650,23650,23600,19
|
|
20240318,134000,665107400,23600,23600,23600,23600,0
|
|
20240318,133900,665107400,23600,23600,23600,23600,35
|
|
20240318,133800,664281400,23650,23650,23650,23650,12
|
|
20240318,133700,663997600,23650,23600,23650,23600,37
|
|
20240318,133600,663124250,23600,23600,23600,23600,0
|
|
20240318,133500,663124250,23600,23600,23600,23600,16
|
|
20240318,133400,662746650,23650,23600,23650,23600,317
|
|
20240318,133300,655264750,23600,23600,23600,23600,16
|
|
20240318,133200,654887150,23650,23650,23650,23650,0
|
|
20240318,133100,654887150,23650,23600,23650,23600,111
|
|
20240318,133000,652266750,23600,23600,23600,23600,16
|
|
20240318,132900,651889150,23600,23600,23600,23600,100
|
|
20240318,132800,649529150,23600,23650,23650,23600,18
|
|
20240318,132700,649104250,23650,23600,23650,23600,70
|
|
20240318,132600,647451600,23600,23600,23600,23600,18
|
|
20240318,132500,647026800,23650,23650,23650,23650,3
|
|
20240318,132400,646955850,23600,23600,23600,23600,17
|
|
20240318,132300,646554650,23650,23650,23650,23650,12
|
|
20240318,132200,646270850,23600,23600,23600,23600,494
|
|
20240318,132100,634612450,23600,23600,23600,23600,79
|
|
20240318,132000,632748050,23600,23600,23600,23600,300
|
|
20240318,131900,625668050,23600,23650,23650,23600,93
|
|
20240318,131800,623469400,23650,23650,23650,23650,4
|
|
20240318,131700,623374800,23600,23600,23600,23600,16
|
|
20240318,131600,622997200,23650,23650,23650,23650,96
|
|
20240318,131500,620726800,23650,23600,23650,23600,18
|
|
20240318,131400,620301900,23600,23600,23600,23600,0
|
|
20240318,131300,620301900,23600,23600,23600,23600,16
|
|
20240318,131200,619924300,23650,23600,23650,23600,385
|
|
20240318,131100,610837600,23550,23550,23550,23550,50
|
|
20240318,131000,609660100,23550,23600,23600,23550,64
|
|
20240318,130900,608152250,23600,23550,23600,23550,8
|
|
20240318,130800,607963700,23550,23550,23600,23550,45
|
|
20240318,130700,606903350,23550,23550,23550,23550,0
|
|
20240318,130600,606903350,23550,23650,23650,23550,18
|
|
20240318,130500,606479250,23600,23600,23600,23600,27
|
|
20240318,130400,605842050,23600,23600,23650,23600,42
|
|
20240318,130300,604850250,23600,23600,23650,23600,22
|
|
20240318,130200,604330850,23600,23600,23600,23600,30
|
|
20240318,130100,603622850,23600,23600,23600,23600,0
|
|
20240318,130000,603622850,23600,23600,23600,23600,566
|
|
20240318,125900,590265250,23650,23600,23650,23600,21
|
|
20240318,125800,589769550,23600,23600,23600,23600,17
|
|
20240318,125700,589368350,23600,23600,23600,23600,23
|
|
20240318,125600,588825550,23650,23600,23650,23600,70
|
|
20240318,125500,587172800,23600,23600,23600,23600,16
|
|
20240318,125400,586795200,23600,23600,23600,23600,1000
|
|
20240318,125300,563195200,23650,23650,23650,23600,50
|
|
20240318,125200,562014500,23600,23600,23600,23600,0
|
|
20240318,125100,562014500,23600,23600,23600,23600,16
|
|
20240318,125000,561636900,23600,23650,23650,23600,23
|
|
20240318,124900,561093900,23650,23600,23650,23600,28
|
|
20240318,124800,560432500,23600,23600,23600,23600,50
|
|
20240318,124700,559252500,23600,23650,23650,23600,21
|
|
20240318,124600,558756800,23600,23600,23600,23600,17
|
|
20240318,124500,558355600,23650,23650,23650,23650,13
|
|
20240318,124400,558048150,23600,23650,23650,23600,19
|
|
20240318,124300,557599600,23600,23600,23600,23600,91
|
|
20240318,124200,555452000,23600,23600,23600,23600,16
|
|
20240318,124100,555074400,23650,23650,23650,23650,12
|
|
20240318,124000,554790600,23650,23650,23650,23650,188
|
|
20240318,123900,550344400,23650,23650,23650,23650,0
|
|
20240318,123800,550344400,23650,23650,23650,23650,16
|
|
20240318,123700,549966000,23700,23700,23700,23700,15
|
|
20240318,123600,549610500,23600,23600,23600,23600,0
|
|
20240318,123500,549610500,23600,23650,23650,23600,321
|
|
20240318,123400,542019650,23650,23650,23650,23650,15
|
|
20240318,123300,541664900,23600,23600,23650,23600,42
|
|
20240318,123200,540673300,23650,23650,23650,23650,3
|
|
20240318,123100,540602350,23600,23650,23650,23600,19
|
|
20240318,123000,540153800,23650,23650,23650,23600,38
|
|
20240318,122900,539255900,23600,23650,23650,23600,30
|
|
20240318,122800,538547250,23650,23600,23650,23600,19
|
|
20240318,122700,538098750,23600,23600,23600,23600,16
|
|
20240318,122600,537721150,23650,23650,23650,23650,13
|
|
20240318,122500,537413700,23650,23650,23650,23650,2
|
|
20240318,122400,537366400,23600,23600,23600,23600,26
|
|
20240318,122300,536752800,23650,23650,23650,23650,0
|
|
20240318,122200,536752800,23650,23650,23650,23600,108
|
|
20240318,122100,534200900,23650,23650,23650,23650,141
|
|
20240318,122000,530866250,23600,23600,23600,23600,40
|
|
20240318,121900,529922250,23650,23650,23650,23650,0
|
|
20240318,121800,529922250,23650,23600,23650,23600,30
|
|
20240318,121700,529213550,23600,23600,23600,23600,0
|
|
20240318,121600,529213550,23600,23600,23600,23600,16
|
|
20240318,121500,528835950,23650,23650,23650,23650,57
|
|
20240318,121400,527487900,23600,23600,23600,23600,0
|
|
20240318,121300,527487900,23600,23600,23600,23600,20
|
|
20240318,121200,527015900,23650,23650,23650,23600,102
|
|
20240318,121100,524606100,23600,23650,23650,23600,28
|
|
20240318,121000,523944700,23600,23650,23650,23600,43
|
|
20240318,120900,522929300,23600,23650,23650,23600,20
|
|
20240318,120800,522457150,23600,23650,23650,23600,866
|
|
20240318,120700,501986800,23650,23700,23700,23650,140
|
|
20240318,120600,498675200,23700,23700,23700,23700,3
|
|
20240318,120500,498604100,23650,23650,23650,23650,16
|
|
20240318,120400,498225700,23700,23700,23700,23700,34
|
|
20240318,120300,497419900,23700,23700,23700,23700,16
|
|
20240318,120200,497040700,23650,23650,23650,23650,16
|
|
20240318,120100,496662300,23650,23650,23650,23650,0
|
|
20240318,120000,496662300,23650,23650,23650,23650,17
|
|
20240318,115900,496260250,23700,23700,23700,23700,14
|
|
20240318,115800,495928450,23650,23650,23650,23650,16
|
|
20240318,115700,495550050,23700,23700,23700,23700,0
|
|
20240318,115600,495550050,23700,23650,23700,23650,19
|
|
20240318,115500,495100550,23700,23650,23700,23650,20
|
|
20240318,115400,494626900,23650,23650,23650,23650,16
|
|
20240318,115300,494248500,23700,23700,23700,23700,2
|
|
20240318,115200,494201100,23650,23650,23650,23650,0
|
|
20240318,115100,494201100,23650,23700,23700,23650,59
|
|
20240318,115000,492803650,23700,23700,23700,23700,5
|
|
20240318,114900,492685150,23650,23650,23650,23650,16
|
|
20240318,114800,492306750,23700,23700,23700,23700,12
|
|
20240318,114700,492022350,23650,23700,23700,23650,18
|
|
20240318,114600,491596550,23650,23650,23650,23650,0
|
|
20240318,114500,491596550,23650,23650,23650,23650,16
|
|
20240318,114400,491218150,23700,23700,23700,23700,14
|
|
20240318,114300,490886350,23650,23650,23650,23650,16
|
|
20240318,114200,490507950,23650,23650,23650,23650,1
|
|
20240318,114100,490484300,23650,23650,23650,23650,1
|
|
20240318,114000,490460650,23650,23650,23700,23650,35
|
|
20240318,113900,489632050,23650,23650,23650,23650,17
|
|
20240318,113800,489230000,23650,23650,23650,23650,16
|
|
20240318,113700,488851600,23700,23700,23700,23700,3
|
|
20240318,113600,488780500,23700,23650,23700,23650,109
|
|
20240318,113500,486202000,23650,23650,23650,23650,1
|
|
20240318,113400,486178350,23700,23700,23700,23650,21
|
|
20240318,113300,485681500,23650,23700,23700,23650,14
|
|
20240318,113200,485349750,23650,23650,23650,23650,17
|
|
20240318,113100,484947700,23700,23700,23700,23700,2
|
|
20240318,113000,484900300,23650,23650,23650,23650,411
|
|
20240318,112900,475180150,23650,23700,23700,23650,30
|
|
20240318,112800,474469950,23650,23700,23700,23650,37
|
|
20240318,112700,473594300,23650,23650,23650,23650,30
|
|
20240318,112600,472884800,23650,23650,23650,23650,8
|
|
20240318,112500,472695600,23700,23750,23750,23650,67
|
|
20240318,112400,471110250,23650,23650,23650,23650,0
|
|
20240318,112300,471110250,23650,23750,23750,23650,159
|
|
20240318,112200,467340800,23750,23750,23750,23750,0
|
|
20240318,112100,467340800,23750,23650,23750,23650,32
|
|
20240318,112000,466582900,23750,23750,23750,23750,89
|
|
20240318,111900,464469150,23750,23750,23750,23750,1
|
|
20240318,111800,464445400,23750,23800,23800,23750,20
|
|
20240318,111700,463970300,23800,23800,23800,23800,13
|
|
20240318,111600,463660900,23750,23800,23800,23750,23
|
|
20240318,111500,463114350,23800,23750,23800,23750,4
|
|
20240318,111400,463019200,23800,23750,23800,23750,19
|
|
20240318,111300,462567850,23800,23800,23800,23800,12
|
|
20240318,111200,462282250,23750,23650,23750,23650,18
|
|
20240318,111100,461856350,23700,23700,23700,23700,0
|
|
20240318,111000,461856350,23700,23800,23800,23600,4940
|
|
20240318,110900,344880100,23850,23800,23850,23800,34
|
|
20240318,110800,344070100,23800,23800,23800,23800,16
|
|
20240318,110700,343689300,23800,23850,23850,23800,91
|
|
20240318,110600,341519750,23850,23850,23850,23800,46
|
|
20240318,110500,340423200,23800,23800,23800,23800,27
|
|
20240318,110400,339780600,23800,23800,23800,23800,13
|
|
20240318,110300,339471200,23800,23800,23800,23800,16
|
|
20240318,110200,339090400,23900,23800,23900,23800,15
|
|
20240318,110100,338732550,23750,23750,23750,23750,16
|
|
20240318,110000,338352550,23900,23900,23900,23900,0
|
|
20240318,105900,338352550,23900,23850,23900,23750,31
|
|
20240318,105800,337614700,23750,23750,23750,23750,0
|
|
20240318,105700,337614700,23750,23750,23750,23750,569
|
|
20240318,105600,324100950,23750,23800,23850,23750,19
|
|
20240318,105500,323649450,23800,23800,23800,23800,7
|
|
20240318,105400,323482850,23800,23800,23800,23750,45
|
|
20240318,105300,322412350,23850,23800,23850,23800,151
|
|
20240318,105200,318818350,23800,23800,23800,23800,19
|
|
20240318,105100,318366150,23800,23850,23850,23800,13
|
|
20240318,105000,318056150,23800,23850,23900,23800,73
|
|
20240318,104900,316315800,23850,23850,23850,23850,39
|
|
20240318,104800,315385650,23850,23850,23900,23850,80
|
|
20240318,104700,313476950,23850,23850,23900,23850,19
|
|
20240318,104600,313023000,23850,23850,23900,23850,47
|
|
20240318,104500,311901100,23800,23850,23850,23800,17
|
|
20240318,104400,311496450,23850,23850,23850,23850,0
|
|
20240318,104300,311496450,23850,23800,23850,23800,18
|
|
20240318,104200,311067350,23800,23750,23800,23750,21
|
|
20240318,104100,310568400,23800,23750,23800,23750,96
|
|
20240318,104000,308284400,23800,23800,23800,23800,4
|
|
20240318,103900,308189200,23750,23800,23800,23750,51
|
|
20240318,103800,306977300,23800,23800,23800,23800,0
|
|
20240318,103700,306977300,23800,23750,23800,23750,19
|
|
20240318,103600,306525950,23800,23800,23800,23800,0
|
|
20240318,103500,306525950,23800,23850,23850,23800,454
|
|
20240318,103400,295718650,23850,23800,23850,23800,4
|
|
20240318,103300,295623300,23850,23800,23850,23800,13
|
|
20240318,103200,295313600,23850,23800,23850,23800,17
|
|
20240318,103100,294908900,23800,23850,23850,23800,182
|
|
20240318,103000,290575800,23850,23850,23850,23850,231
|
|
20240318,102900,285066450,23900,23900,23900,23900,1
|
|
20240318,102800,285042550,23900,23900,23900,23900,3
|
|
20240318,102700,284970850,23900,23900,23900,23900,12
|
|
20240318,102600,284684050,23900,23900,23900,23900,0
|
|
20240318,102500,284684050,23900,23900,23900,23900,0
|
|
20240318,102400,284684050,23900,23850,23900,23850,28
|
|
20240318,102300,284015450,23850,23850,23850,23850,0
|
|
20240318,102200,284015450,23850,23900,23900,23850,289
|
|
20240318,102100,277112300,23900,23900,23900,23900,3
|
|
20240318,102000,277040600,23850,23850,23850,23850,12
|
|
20240318,101900,276754400,23850,23850,23850,23850,3
|
|
20240318,101800,276682850,23900,23850,23900,23850,5
|
|
20240318,101700,276563500,23850,23800,23850,23800,77
|
|
20240318,101600,274727250,23800,23800,23800,23750,17
|
|
20240318,101500,274322700,23800,23850,23850,23800,71
|
|
20240318,101400,272632750,23750,23750,23750,23750,0
|
|
20240318,101300,272632750,23750,23850,23850,23750,3
|
|
20240318,101200,272561400,23850,23800,23850,23800,91
|
|
20240318,101100,270391800,23800,23800,23800,23800,312
|
|
20240318,101000,262966200,23800,23800,23850,23800,47
|
|
20240318,100900,261847000,23800,23850,23850,23800,7
|
|
20240318,100800,261680300,23850,23850,23850,23850,74
|
|
20240318,100700,259915400,23850,23850,23850,23850,70
|
|
20240318,100600,258245900,23850,23900,23900,23850,50
|
|
20240318,100500,257051000,23900,23900,23900,23900,3
|
|
20240318,100400,256979300,23900,23900,23900,23900,13
|
|
20240318,100300,256668600,23950,23950,23950,23950,0
|
|
20240318,100200,256668600,23950,23950,23950,23950,2
|
|
20240318,100100,256620700,23900,23900,23900,23850,431
|
|
20240318,100000,246319850,23950,23900,23950,23900,190
|
|
20240318,095900,241778750,23950,23900,23950,23900,329
|
|
20240318,095800,233915500,23900,23900,23900,23900,1
|
|
20240318,095700,233891600,23900,23900,23950,23900,30
|
|
20240318,095600,233174000,23900,23900,23950,23900,5
|
|
20240318,095500,233054350,23900,23950,23950,23900,52
|
|
20240318,095400,231809050,23950,23950,23950,23950,0
|
|
20240318,095300,231809050,23950,23950,23950,23950,17
|
|
20240318,095200,231401900,23900,23900,23900,23900,2
|
|
20240318,095100,231354100,23900,23900,23900,23900,47
|
|
20240318,095000,230230800,23900,23950,23950,23900,25
|
|
20240318,094900,229633200,23950,23850,23950,23850,1136
|
|
20240318,094800,202539500,23950,23950,23950,23950,0
|
|
20240318,094700,202539500,23950,23950,23950,23950,2
|
|
20240318,094600,202491600,23950,23950,23950,23850,668
|
|
20240318,094500,186528850,23900,23900,23900,23900,6
|
|
20240318,094400,186385450,24000,23950,24000,23900,240
|
|
20240318,094300,180638400,23950,24000,24000,23950,211
|
|
20240318,094200,175577400,24000,24000,24000,24000,233
|
|
20240318,094100,169985400,23900,24000,24000,23900,61
|
|
20240318,094000,168522500,23900,24000,24000,23900,255
|
|
20240318,093900,162414650,24000,23900,24000,23900,120
|
|
20240318,093800,159541750,23950,23900,23950,23900,433
|
|
20240318,093700,149177600,23900,23900,23900,23900,3
|
|
20240318,093600,149105900,23850,23850,23850,23850,1
|
|
20240318,093500,149082050,23900,23900,23900,23900,0
|
|
20240318,093400,149082050,23900,23850,23900,23850,27
|
|
20240318,093300,148436900,23850,23850,23850,23850,5
|
|
20240318,093200,148317650,23850,23850,23850,23850,86
|
|
20240318,093100,146266550,23950,23950,23950,23950,2
|
|
20240318,093000,146218650,23850,23950,23950,23850,13
|
|
20240318,092900,145907400,23950,23850,23950,23850,117
|
|
20240318,092800,143105650,23850,23850,23950,23800,178
|
|
20240318,092700,138852600,23850,23750,23850,23750,106
|
|
20240318,092600,136329750,23750,23750,23750,23750,29
|
|
20240318,092500,135641000,23750,23800,23800,23750,54
|
|
20240318,092400,134355850,23750,23700,23750,23700,411
|
|
20240318,092300,124600500,23650,23650,23650,23600,844
|
|
20240318,092200,104640800,23650,23650,23650,23650,35
|
|
20240318,092100,103813050,23650,23600,23650,23600,320
|
|
20240318,092000,96260850,23650,23650,23650,23650,0
|
|
20240318,091900,96260850,23650,23700,23700,23550,153
|
|
20240318,091800,92644150,23700,23700,23700,23700,3
|
|
20240318,091700,92573050,23600,23600,23600,23600,0
|
|
20240318,091600,92573050,23600,23600,23600,23600,54
|
|
20240318,091500,91298650,23600,23650,23650,23600,360
|
|
20240318,091400,82795350,23650,23600,23650,23600,77
|
|
20240318,091300,80975800,23600,23600,23600,23600,14
|
|
20240318,091200,80645400,23600,23750,23750,23600,269
|
|
20240318,091100,74294850,23650,23650,23650,23650,126
|
|
20240318,091000,71314950,23600,23550,23600,23500,180
|
|
20240318,090900,67071750,23550,23550,23550,23550,11
|
|
20240318,090800,66812700,23550,23550,23550,23550,5
|
|
20240318,090700,66694950,23400,23500,23500,23400,338
|
|
20240318,090600,58784850,23550,23600,23600,23500,190
|
|
20240318,090500,54313400,23600,23550,23600,23550,137
|
|
20240318,090400,51086100,23550,23550,23550,23550,163
|
|
20240318,090300,47247450,23550,23550,23550,23550,285
|
|
20240318,090200,40535700,23550,23650,23700,23400,740
|
|
20240318,090100,23119400,23550,23600,23600,23550,223
|
|
20240318,090000,17862750,23550,23600,23700,23550,757
|