685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202200,782148050,46850,46850,46850,46850,189
|
|
20240318,202100,782148050,46850,46850,46850,46850,0
|
|
20240318,202000,782148050,46850,46850,46850,46850,0
|
|
20240318,201900,782148050,46850,46850,46850,46850,0
|
|
20240318,201800,782148050,46850,46850,46850,46850,0
|
|
20240318,201700,782148050,46850,46850,46850,46850,0
|
|
20240318,201600,782148050,46850,46850,46850,46850,0
|
|
20240318,201500,782148050,46850,46850,46850,46850,0
|
|
20240318,201400,782148050,46850,46850,46850,46850,0
|
|
20240318,201300,782148050,46850,46850,46850,46850,0
|
|
20240318,201200,782148050,46850,46850,46850,46850,0
|
|
20240318,201100,782148050,46850,46850,46850,46850,0
|
|
20240318,201000,782148050,46850,46850,46850,46850,0
|
|
20240318,200900,782148050,46850,46850,46850,46850,0
|
|
20240318,200800,782148050,46850,46850,46850,46850,0
|
|
20240318,200700,782148050,46850,46850,46850,46850,0
|
|
20240318,200600,782148050,46850,46850,46850,46850,0
|
|
20240318,200500,782148050,46850,46850,46850,46850,0
|
|
20240318,200400,782148050,46850,46850,46850,46850,0
|
|
20240318,200300,782148050,46850,46850,46850,46850,0
|
|
20240318,200200,782148050,46850,46850,46850,46850,0
|
|
20240318,200100,782148050,46850,46850,46850,46850,0
|
|
20240318,200000,782148050,46850,46850,46850,46850,0
|
|
20240318,195900,782148050,46850,46850,46850,46850,0
|
|
20240318,195800,782148050,46850,46850,46850,46850,0
|
|
20240318,195700,782148050,46850,46850,46850,46850,0
|
|
20240318,195600,782148050,46850,46850,46850,46850,0
|
|
20240318,195500,782148050,46850,46850,46850,46850,0
|
|
20240318,195400,782148050,46850,46850,46850,46850,0
|
|
20240318,195300,782148050,46850,46850,46850,46850,0
|
|
20240318,195200,782148050,46850,46850,46850,46850,189
|
|
20240318,195100,782148050,46850,46850,46850,46850,0
|
|
20240318,195000,782148050,46850,46850,46850,46850,0
|
|
20240318,194900,782148050,46850,46850,46850,46850,0
|
|
20240318,194800,782148050,46850,46850,46850,46850,0
|
|
20240318,194700,782148050,46850,46850,46850,46850,0
|
|
20240318,194600,782148050,46850,46850,46850,46850,0
|
|
20240318,194500,782148050,46850,46850,46850,46850,0
|
|
20240318,194400,782148050,46850,46850,46850,46850,0
|
|
20240318,194300,782148050,46850,46850,46850,46850,0
|
|
20240318,194200,782148050,46850,46850,46850,46850,0
|
|
20240318,194100,782148050,46850,46850,46850,46850,0
|
|
20240318,194000,782148050,46850,46850,46850,46850,0
|
|
20240318,193900,782148050,46850,46850,46850,46850,0
|
|
20240318,193800,782148050,46850,46850,46850,46850,0
|
|
20240318,193700,782148050,46850,46850,46850,46850,0
|
|
20240318,193600,782148050,46850,46850,46850,46850,0
|
|
20240318,193500,782148050,46850,46850,46850,46850,0
|
|
20240318,193400,782148050,46850,46850,46850,46850,0
|
|
20240318,193300,782148050,46850,46850,46850,46850,0
|
|
20240318,193200,782148050,46850,46850,46850,46850,0
|
|
20240318,193100,782148050,46850,46850,46850,46850,0
|
|
20240318,193000,782148050,46850,46850,46850,46850,0
|
|
20240318,192900,782148050,46850,46850,46850,46850,0
|
|
20240318,192800,782148050,46850,46850,46850,46850,0
|
|
20240318,192700,782148050,46850,46850,46850,46850,0
|
|
20240318,192600,782148050,46850,46850,46850,46850,0
|
|
20240318,192500,782148050,46850,46850,46850,46850,0
|
|
20240318,192400,782148050,46850,46850,46850,46850,0
|
|
20240318,192300,782148050,46850,46850,46850,46850,0
|
|
20240318,192200,782148050,46850,46850,46850,46850,189
|
|
20240318,192100,782148050,46850,46850,46850,46850,0
|
|
20240318,192000,782148050,46850,46850,46850,46850,0
|
|
20240318,191900,782148050,46850,46850,46850,46850,0
|
|
20240318,191800,782148050,46850,46850,46850,46850,0
|
|
20240318,191700,782148050,46850,46850,46850,46850,0
|
|
20240318,191600,782148050,46850,46850,46850,46850,0
|
|
20240318,191500,782148050,46850,46850,46850,46850,0
|
|
20240318,191400,782148050,46850,46850,46850,46850,0
|
|
20240318,191300,782148050,46850,46850,46850,46850,0
|
|
20240318,191200,782148050,46850,46850,46850,46850,0
|
|
20240318,191100,782148050,46850,46850,46850,46850,0
|
|
20240318,191000,782148050,46850,46850,46850,46850,0
|
|
20240318,190900,782148050,46850,46850,46850,46850,0
|
|
20240318,190800,782148050,46850,46850,46850,46850,0
|
|
20240318,190700,782148050,46850,46850,46850,46850,0
|
|
20240318,190600,782148050,46850,46850,46850,46850,0
|
|
20240318,190500,782148050,46850,46850,46850,46850,0
|
|
20240318,190400,782148050,46850,46850,46850,46850,0
|
|
20240318,190300,782148050,46850,46850,46850,46850,0
|
|
20240318,190200,782148050,46850,46850,46850,46850,0
|
|
20240318,190100,782148050,46850,46850,46850,46850,0
|
|
20240318,190000,782148050,46850,46850,46850,46850,0
|
|
20240318,185900,782148050,46850,46850,46850,46850,0
|
|
20240318,185800,782148050,46850,46850,46850,46850,0
|
|
20240318,185700,782148050,46850,46850,46850,46850,0
|
|
20240318,185600,782148050,46850,46850,46850,46850,0
|
|
20240318,185500,782148050,46850,46850,46850,46850,0
|
|
20240318,185400,782148050,46850,46850,46850,46850,0
|
|
20240318,185300,782148050,46850,46850,46850,46850,0
|
|
20240318,185200,782148050,46850,46850,46850,46850,189
|
|
20240318,185100,782148050,46850,46850,46850,46850,0
|
|
20240318,185000,782148050,46850,46850,46850,46850,0
|
|
20240318,184900,782148050,46850,46850,46850,46850,0
|
|
20240318,184800,782148050,46850,46850,46850,46850,0
|
|
20240318,184700,782148050,46850,46850,46850,46850,0
|
|
20240318,184600,782148050,46850,46850,46850,46850,0
|
|
20240318,184500,782148050,46850,46850,46850,46850,0
|
|
20240318,184400,782148050,46850,46850,46850,46850,0
|
|
20240318,184300,782148050,46850,46850,46850,46850,0
|
|
20240318,184200,782148050,46850,46850,46850,46850,0
|
|
20240318,184100,782148050,46850,46850,46850,46850,0
|
|
20240318,184000,782148050,46850,46850,46850,46850,0
|
|
20240318,183900,782148050,46850,46850,46850,46850,0
|
|
20240318,183800,782148050,46850,46850,46850,46850,0
|
|
20240318,183700,782148050,46850,46850,46850,46850,0
|
|
20240318,183600,782148050,46850,46850,46850,46850,0
|
|
20240318,183500,782148050,46850,46850,46850,46850,0
|
|
20240318,183400,782148050,46850,46850,46850,46850,0
|
|
20240318,183300,782148050,46850,46850,46850,46850,0
|
|
20240318,183200,782148050,46850,46850,46850,46850,0
|
|
20240318,183100,782148050,46850,46850,46850,46850,0
|
|
20240318,183000,782148050,46850,46850,46850,46850,0
|
|
20240318,182900,782148050,46850,46850,46850,46850,0
|
|
20240318,182800,782148050,46850,46850,46850,46850,0
|
|
20240318,182700,782148050,46850,46850,46850,46850,0
|
|
20240318,182600,782148050,46850,46850,46850,46850,0
|
|
20240318,182500,782148050,46850,46850,46850,46850,0
|
|
20240318,182400,782148050,46850,46850,46850,46850,0
|
|
20240318,182300,782148050,46850,46850,46850,46850,0
|
|
20240318,182200,782148050,46850,46850,46850,46850,189
|
|
20240318,182100,782148050,46850,46850,46850,46850,0
|
|
20240318,182000,782148050,46850,46850,46850,46850,0
|
|
20240318,181900,782148050,46850,46850,46850,46850,0
|
|
20240318,181800,782148050,46850,46850,46850,46850,0
|
|
20240318,181700,782148050,46850,46850,46850,46850,0
|
|
20240318,181600,782148050,46850,46850,46850,46850,0
|
|
20240318,181500,782148050,46850,46850,46850,46850,0
|
|
20240318,181400,782148050,46850,46850,46850,46850,0
|
|
20240318,181300,782148050,46850,46850,46850,46850,0
|
|
20240318,181200,782148050,46850,46850,46850,46850,0
|
|
20240318,181100,782148050,46850,46850,46850,46850,0
|
|
20240318,181000,782148050,46850,46850,46850,46850,0
|
|
20240318,180900,782148050,46850,46850,46850,46850,0
|
|
20240318,180800,782148050,46850,46850,46850,46850,0
|
|
20240318,180700,782148050,46850,46850,46850,46850,0
|
|
20240318,180600,782148050,46850,46850,46850,46850,0
|
|
20240318,180500,782148050,46850,46850,46850,46850,0
|
|
20240318,180400,782148050,46850,46850,46850,46850,0
|
|
20240318,180300,782148050,46850,46850,46850,46850,0
|
|
20240318,180200,782148050,46850,46850,46850,46850,0
|
|
20240318,180100,782148050,46850,46850,46850,46850,0
|
|
20240318,180000,782148050,46850,46850,46850,46850,0
|
|
20240318,175900,782148050,46850,46850,46850,46850,0
|
|
20240318,175800,782148050,46850,46850,46850,46850,0
|
|
20240318,175700,782148050,46850,46850,46850,46850,0
|
|
20240318,175600,782148050,46850,46850,46850,46850,0
|
|
20240318,175500,782148050,46850,46850,46850,46850,0
|
|
20240318,175400,782148050,46850,46850,46850,46850,0
|
|
20240318,175300,782148050,46850,46850,46850,46850,0
|
|
20240318,175200,782148050,46850,46850,46850,46850,189
|
|
20240318,175100,782148050,46850,46850,46850,46850,0
|
|
20240318,175000,782148050,46850,46850,46850,46850,0
|
|
20240318,174900,782148050,46850,46850,46850,46850,0
|
|
20240318,174800,782148050,46850,46850,46850,46850,0
|
|
20240318,174700,782148050,46850,46850,46850,46850,0
|
|
20240318,174600,782148050,46850,46850,46850,46850,0
|
|
20240318,174500,782148050,46850,46850,46850,46850,0
|
|
20240318,174400,782148050,46850,46850,46850,46850,0
|
|
20240318,174300,782148050,46850,46850,46850,46850,0
|
|
20240318,174200,782148050,46850,46850,46850,46850,0
|
|
20240318,174100,782148050,46850,46850,46850,46850,0
|
|
20240318,174000,782148050,46850,46850,46850,46850,0
|
|
20240318,173900,782148050,46850,46850,46850,46850,0
|
|
20240318,173800,782148050,46850,46850,46850,46850,0
|
|
20240318,173700,782148050,46850,46850,46850,46850,0
|
|
20240318,173600,782148050,46850,46850,46850,46850,0
|
|
20240318,173500,782148050,46850,46850,46850,46850,0
|
|
20240318,173400,782148050,46850,46850,46850,46850,0
|
|
20240318,173300,782148050,46850,46850,46850,46850,0
|
|
20240318,173200,782148050,46850,46850,46850,46850,0
|
|
20240318,173100,782148050,46850,46850,46850,46850,0
|
|
20240318,173000,782148050,46850,46850,46850,46850,0
|
|
20240318,172900,782148050,46850,46850,46850,46850,0
|
|
20240318,172800,782148050,46850,46850,46850,46850,0
|
|
20240318,172700,782148050,46850,46850,46850,46850,0
|
|
20240318,172600,782148050,46850,46850,46850,46850,0
|
|
20240318,172500,782148050,46850,46850,46850,46850,0
|
|
20240318,172400,782148050,46850,46850,46850,46850,0
|
|
20240318,172300,782148050,46850,46850,46850,46850,0
|
|
20240318,172200,782148050,46850,46850,46850,46850,189
|
|
20240318,172100,782148050,46850,46850,46850,46850,0
|
|
20240318,172000,782148050,46850,46850,46850,46850,0
|
|
20240318,171900,782148050,46850,46850,46850,46850,0
|
|
20240318,171800,782148050,46850,46850,46850,46850,0
|
|
20240318,171700,782148050,46850,46850,46850,46850,0
|
|
20240318,171600,782148050,46850,46850,46850,46850,0
|
|
20240318,171500,782148050,46850,46850,46850,46850,0
|
|
20240318,171400,782148050,46850,46850,46850,46850,0
|
|
20240318,171300,782148050,46850,46850,46850,46850,0
|
|
20240318,171200,782148050,46850,46850,46850,46850,0
|
|
20240318,171100,782148050,46850,46850,46850,46850,0
|
|
20240318,171000,782148050,46850,46850,46850,46850,0
|
|
20240318,170900,782148050,46850,46850,46850,46850,0
|
|
20240318,170800,782148050,46850,46850,46850,46850,0
|
|
20240318,170700,782148050,46850,46850,46850,46850,0
|
|
20240318,170600,782148050,46850,46850,46850,46850,0
|
|
20240318,170500,782148050,46850,46850,46850,46850,0
|
|
20240318,170400,782148050,46850,46850,46850,46850,0
|
|
20240318,170300,782148050,46850,46850,46850,46850,0
|
|
20240318,170200,782148050,46850,46850,46850,46850,0
|
|
20240318,170100,782148050,46850,46850,46850,46850,0
|
|
20240318,170000,782148050,46850,46850,46850,46850,0
|
|
20240318,165900,782148050,46850,46850,46850,46850,0
|
|
20240318,165800,782148050,46850,46850,46850,46850,0
|
|
20240318,165700,782148050,46850,46850,46850,46850,0
|
|
20240318,165600,782148050,46850,46850,46850,46850,0
|
|
20240318,165500,782148050,46850,46850,46850,46850,0
|
|
20240318,165400,782148050,46850,46850,46850,46850,0
|
|
20240318,165300,782148050,46850,46850,46850,46850,0
|
|
20240318,165200,782148050,46850,46850,46850,46850,189
|
|
20240318,165100,782148050,46850,46850,46850,46850,0
|
|
20240318,165000,782148050,46850,46850,46850,46850,0
|
|
20240318,164900,782148050,46850,46850,46850,46850,0
|
|
20240318,164800,782148050,46850,46850,46850,46850,0
|
|
20240318,164700,782148050,46850,46850,46850,46850,0
|
|
20240318,164600,782148050,46850,46850,46850,46850,0
|
|
20240318,164500,782148050,46850,46850,46850,46850,0
|
|
20240318,164400,782148050,46850,46850,46850,46850,0
|
|
20240318,164300,782148050,46850,46850,46850,46850,0
|
|
20240318,164200,782148050,46850,46850,46850,46850,0
|
|
20240318,164100,782148050,46850,46850,46850,46850,0
|
|
20240318,164000,782148050,46850,46850,46850,46850,0
|
|
20240318,163900,782148050,46850,46850,46850,46850,0
|
|
20240318,163800,782148050,46850,46850,46850,46850,0
|
|
20240318,163700,782148050,46850,46850,46850,46850,0
|
|
20240318,163600,782148050,46850,46850,46850,46850,0
|
|
20240318,163500,782148050,46850,46850,46850,46850,0
|
|
20240318,163400,782148050,46850,46850,46850,46850,0
|
|
20240318,163300,782148050,46850,46850,46850,46850,0
|
|
20240318,163200,782148050,46850,46850,46850,46850,0
|
|
20240318,163100,782148050,46850,46850,46850,46850,0
|
|
20240318,163000,782148050,46850,46850,46850,46850,0
|
|
20240318,162900,782148050,46850,46850,46850,46850,0
|
|
20240318,162800,782148050,46850,46850,46850,46850,0
|
|
20240318,162700,782148050,46850,46850,46850,46850,0
|
|
20240318,162600,782148050,46850,46850,46850,46850,0
|
|
20240318,162500,782148050,46850,46850,46850,46850,0
|
|
20240318,162400,782148050,46850,46850,46850,46850,0
|
|
20240318,162300,782148050,46850,46850,46850,46850,0
|
|
20240318,162200,782148050,46850,46850,46850,46850,189
|
|
20240318,162100,782148050,46850,46850,46850,46850,0
|
|
20240318,162000,782148050,46850,46850,46850,46850,0
|
|
20240318,161900,782148050,46850,46850,46850,46850,0
|
|
20240318,161800,782148050,46850,46850,46850,46850,0
|
|
20240318,161700,782148050,46850,46850,46850,46850,0
|
|
20240318,161600,782148050,46850,46850,46850,46850,0
|
|
20240318,161500,782148050,46850,46850,46850,46850,0
|
|
20240318,161400,782148050,46850,46850,46850,46850,0
|
|
20240318,161300,782148050,46850,46850,46850,46850,0
|
|
20240318,161200,782148050,46850,46850,46850,46850,0
|
|
20240318,161100,782148050,46850,46850,46850,46850,0
|
|
20240318,161000,782148050,46850,46850,46850,46850,0
|
|
20240318,160900,782148050,46850,46850,46850,46850,0
|
|
20240318,160800,782148050,46850,46850,46850,46850,0
|
|
20240318,160700,782148050,46850,46850,46850,46850,0
|
|
20240318,160600,782148050,46850,46850,46850,46850,0
|
|
20240318,160500,782148050,46850,46850,46850,46850,0
|
|
20240318,160400,782148050,46850,46850,46850,46850,0
|
|
20240318,160300,782148050,46850,46850,46850,46850,0
|
|
20240318,160200,782148050,46850,46850,46850,46850,0
|
|
20240318,160100,782148050,46850,46850,46850,46850,0
|
|
20240318,160000,782148050,46850,46850,46850,46850,0
|
|
20240318,155900,782148050,46850,46850,46850,46850,0
|
|
20240318,155800,782148050,46850,46850,46850,46850,0
|
|
20240318,155700,782148050,46850,46850,46850,46850,0
|
|
20240318,155600,782148050,46850,46850,46850,46850,0
|
|
20240318,155500,782148050,46850,46850,46850,46850,0
|
|
20240318,155400,782148050,46850,46850,46850,46850,0
|
|
20240318,155300,782148050,46850,46850,46850,46850,0
|
|
20240318,155200,782148050,46850,46850,46850,46850,189
|
|
20240318,155100,782148050,46850,46850,46850,46850,0
|
|
20240318,155000,782148050,46850,46850,46850,46850,0
|
|
20240318,154900,782148050,46850,46850,46850,46850,0
|
|
20240318,154800,782148050,46850,46850,46850,46850,0
|
|
20240318,154700,782148050,46850,46850,46850,46850,0
|
|
20240318,154600,782148050,46850,46850,46850,46850,0
|
|
20240318,154500,782148050,46850,46850,46850,46850,0
|
|
20240318,154400,782148050,46850,46850,46850,46850,0
|
|
20240318,154300,782148050,46850,46850,46850,46850,0
|
|
20240318,154200,782148050,46850,46850,46850,46850,0
|
|
20240318,154100,782148050,46850,46850,46850,46850,0
|
|
20240318,154000,782148050,46850,46850,46850,46850,0
|
|
20240318,153900,782148050,46850,46850,46850,46850,0
|
|
20240318,153800,782148050,46850,46850,46850,46850,0
|
|
20240318,153700,782148050,46850,46850,46850,46850,0
|
|
20240318,153600,782148050,46850,46850,46850,46850,0
|
|
20240318,153500,782148050,46850,46850,46850,46850,0
|
|
20240318,153400,782148050,46850,46850,46850,46850,0
|
|
20240318,153300,782148050,46850,46850,46850,46850,0
|
|
20240318,153200,782148050,46850,46850,46850,46850,0
|
|
20240318,153100,782148050,46850,46850,46850,46850,0
|
|
20240318,153000,782148050,46850,46850,46850,46850,189
|
|
20240318,152900,773293400,46950,46950,46950,46950,0
|
|
20240318,152800,773293400,46950,46950,46950,46950,0
|
|
20240318,152700,773293400,46950,46950,46950,46950,0
|
|
20240318,152600,773293400,46950,46950,46950,46950,0
|
|
20240318,152500,773293400,46950,46950,46950,46950,0
|
|
20240318,152400,773293400,46950,46950,46950,46950,0
|
|
20240318,152300,773293400,46950,46950,46950,46950,0
|
|
20240318,152200,773293400,46950,46950,46950,46950,0
|
|
20240318,152100,773293400,46950,46950,46950,46950,0
|
|
20240318,152000,773293400,46950,46950,46950,46950,0
|
|
20240318,151900,773293400,46950,46850,46950,46850,26
|
|
20240318,151800,772074550,46950,46950,46950,46950,13
|
|
20240318,151700,771464200,46850,46900,46900,46850,9
|
|
20240318,151600,771042350,46850,46900,46900,46850,143
|
|
20240318,151500,764335750,46900,46900,46900,46900,26
|
|
20240318,151400,763116350,46950,46950,46950,46950,13
|
|
20240318,151300,762506000,46850,46850,46850,46850,0
|
|
20240318,151200,762506000,46850,46850,46850,46850,10
|
|
20240318,151100,762037500,46850,46850,46850,46850,0
|
|
20240318,151000,762037500,46850,46850,46900,46850,146
|
|
20240318,150900,755191150,46850,46850,46850,46850,1
|
|
20240318,150800,755144300,46900,46900,46900,46900,0
|
|
20240318,150700,755144300,46900,46900,46900,46900,3
|
|
20240318,150600,755003600,46900,46900,46900,46850,53
|
|
20240318,150500,752518000,46900,46900,46900,46900,34
|
|
20240318,150400,750923400,46950,47000,47000,46950,216
|
|
20240318,150300,740771800,47000,47000,47000,47000,7
|
|
20240318,150200,740442800,46950,46950,46950,46950,54
|
|
20240318,150100,737907500,46950,46950,46950,46950,0
|
|
20240318,150000,737907500,46950,46950,47000,46900,166
|
|
20240318,145900,730111350,47000,46850,47000,46850,166
|
|
20240318,145800,722318800,46850,47000,47350,46850,438
|
|
20240318,145700,701705500,46900,46900,46900,46900,0
|
|
20240318,145600,701705500,46900,46950,47350,46900,93
|
|
20240318,145500,697338150,46800,46800,46800,46800,0
|
|
20240318,145400,697338150,46800,47050,47300,46650,1551
|
|
20240318,145300,624521550,47300,47150,47300,47150,100
|
|
20240318,145200,619805100,46700,46700,47300,46650,748
|
|
20240318,145100,584670000,46700,46700,46700,46700,10
|
|
20240318,145000,584203000,46650,46650,46650,46650,6
|
|
20240318,144900,583923100,46650,46650,46650,46650,18
|
|
20240318,144800,583083400,46700,46700,46700,46700,0
|
|
20240318,144700,583083400,46700,46700,46700,46700,1
|
|
20240318,144600,583036700,46700,46650,46700,46650,16
|
|
20240318,144500,582289800,46650,46650,46650,46650,6
|
|
20240318,144400,582009900,46650,46650,46650,46650,0
|
|
20240318,144300,582009900,46650,46650,46650,46650,9
|
|
20240318,144200,581590050,46700,46700,46700,46700,10
|
|
20240318,144100,581123050,46700,46700,46700,46700,2
|
|
20240318,144000,581029650,46650,46650,46650,46650,0
|
|
20240318,143900,581029650,46650,46650,46700,46650,37
|
|
20240318,143800,579303100,46650,46650,46650,46650,0
|
|
20240318,143700,579303100,46650,46650,46650,46650,7
|
|
20240318,143600,578976550,46700,46850,46850,46700,1804
|
|
20240318,143500,494505500,46900,46900,46900,46900,10
|
|
20240318,143400,494036500,46900,46900,46900,46900,1
|
|
20240318,143300,493989600,46900,46900,46900,46900,5
|
|
20240318,143200,493755100,46900,46850,46900,46850,7
|
|
20240318,143100,493427100,46950,46950,46950,46950,0
|
|
20240318,143000,493427100,46950,46950,46950,46950,10
|
|
20240318,142900,492957600,46850,46850,46850,46850,6
|
|
20240318,142800,492676500,46950,46950,46950,46950,0
|
|
20240318,142700,492676500,46950,46950,46950,46950,1
|
|
20240318,142600,492629550,46950,46950,46950,46950,0
|
|
20240318,142500,492629550,46950,46950,46950,46950,10
|
|
20240318,142400,492160050,46950,46950,46950,46950,10
|
|
20240318,142300,491690550,46950,46950,46950,46950,2
|
|
20240318,142200,491596650,46850,46850,46850,46850,6
|
|
20240318,142100,491315550,46850,46950,46950,46850,18
|
|
20240318,142000,490471250,46850,46850,46850,46850,0
|
|
20240318,141900,490471250,46850,46850,46850,46850,6
|
|
20240318,141800,490190150,46850,46850,46850,46850,0
|
|
20240318,141700,490190150,46850,46850,46850,46850,6
|
|
20240318,141600,489909050,46900,46900,46900,46900,10
|
|
20240318,141500,489440050,46850,46850,46850,46850,0
|
|
20240318,141400,489440050,46850,46850,46850,46850,21
|
|
20240318,141300,488456200,46850,46850,46850,46850,100
|
|
20240318,141200,483771200,46850,46850,46850,46850,0
|
|
20240318,141100,483771200,46850,46800,46850,46800,197
|
|
20240318,141000,474551100,46650,46800,46800,46650,7
|
|
20240318,140900,474224400,46800,46800,46800,46800,2
|
|
20240318,140800,474130800,46650,46750,46750,46650,11
|
|
20240318,140700,473617150,46850,46850,46850,46850,2
|
|
20240318,140600,473523450,46850,46850,46850,46850,10
|
|
20240318,140500,473054950,46650,46650,46650,46650,0
|
|
20240318,140400,473054950,46650,46650,46650,46650,6
|
|
20240318,140300,472775050,46650,46850,46850,46650,11
|
|
20240318,140200,472260900,46650,46650,46650,46650,1
|
|
20240318,140100,472214250,46850,46700,46850,46700,17
|
|
20240318,140000,471418850,46800,46800,46800,46800,0
|
|
20240318,135900,471418850,46800,46800,46800,46800,10
|
|
20240318,135800,470950850,46650,46650,46650,46650,0
|
|
20240318,135700,470950850,46650,46650,46650,46650,16
|
|
20240318,135600,470204450,46650,46650,46650,46650,5
|
|
20240318,135500,469971200,46800,46800,46800,46800,0
|
|
20240318,135400,469971200,46800,46650,46800,46650,7
|
|
20240318,135300,469644500,46800,46750,46800,46750,11
|
|
20240318,135200,469129750,46650,46650,46650,46650,14
|
|
20240318,135100,468476650,46650,46650,46650,46650,1
|
|
20240318,135000,468430000,46700,46700,46700,46700,1
|
|
20240318,134900,468383300,46800,46800,46800,46800,10
|
|
20240318,134800,467915300,46650,46650,46650,46650,0
|
|
20240318,134700,467915300,46650,46650,46650,46650,6
|
|
20240318,134600,467635400,46650,46700,46700,46650,6
|
|
20240318,134500,467355450,46800,46800,46800,46800,20
|
|
20240318,134400,466419450,46650,46650,46650,46650,1
|
|
20240318,134300,466372800,46650,46650,46650,46650,6
|
|
20240318,134200,466092900,46650,46650,46650,46650,0
|
|
20240318,134100,466092900,46650,46800,46800,46650,16
|
|
20240318,134000,465345000,46650,46650,46650,46650,0
|
|
20240318,133900,465345000,46650,46650,46650,46650,6
|
|
20240318,133800,465065100,46650,46650,46650,46650,17
|
|
20240318,133700,464272050,46650,46700,46800,46650,22
|
|
20240318,133600,463243400,46800,46800,46800,46800,0
|
|
20240318,133500,463243400,46800,46800,46800,46800,0
|
|
20240318,133400,463243400,46800,46800,46800,46800,1
|
|
20240318,133300,463196600,46800,46800,46800,46800,1
|
|
20240318,133200,463149800,46800,46800,46800,46800,5
|
|
20240318,133100,462915800,46700,46650,46700,46650,22
|
|
20240318,133000,461889000,46700,46700,46700,46700,0
|
|
20240318,132900,461889000,46700,46700,46700,46700,32
|
|
20240318,132800,460394600,46800,46800,46800,46800,0
|
|
20240318,132700,460394600,46800,46800,46800,46800,0
|
|
20240318,132600,460394600,46800,46800,46800,46800,10
|
|
20240318,132500,459926600,46800,46800,46800,46800,0
|
|
20240318,132400,459926600,46800,46800,46800,46800,3
|
|
20240318,132300,459786200,46800,46800,46800,46800,10
|
|
20240318,132200,459318200,46800,46800,46800,46800,0
|
|
20240318,132100,459318200,46800,46800,46800,46800,0
|
|
20240318,132000,459318200,46800,46800,46800,46800,10
|
|
20240318,131900,458850200,46850,46850,46850,46850,0
|
|
20240318,131800,458850200,46850,46850,46850,46850,0
|
|
20240318,131700,458850200,46850,46850,46850,46850,0
|
|
20240318,131600,458850200,46850,46800,46850,46650,531
|
|
20240318,131500,433999550,46800,46800,46800,46800,1
|
|
20240318,131400,433952750,46800,46800,46800,46800,1
|
|
20240318,131300,433905950,46800,46800,46800,46800,0
|
|
20240318,131200,433905950,46800,46800,46800,46800,0
|
|
20240318,131100,433905950,46800,46800,46800,46800,14
|
|
20240318,131000,433250750,46700,46700,46700,46700,0
|
|
20240318,130900,433250750,46700,46700,46700,46700,0
|
|
20240318,130800,433250750,46700,46700,46700,46700,0
|
|
20240318,130700,433250750,46700,46700,46700,46700,11
|
|
20240318,130600,432737050,46700,46700,46700,46700,0
|
|
20240318,130500,432737050,46700,46700,46850,46700,25
|
|
20240318,130400,431567000,46700,46700,46700,46700,25
|
|
20240318,130300,430399500,46850,46850,46850,46850,0
|
|
20240318,130200,430399500,46850,46850,46850,46850,0
|
|
20240318,130100,430399500,46850,46850,46850,46850,0
|
|
20240318,130000,430399500,46850,46850,46850,46850,1
|
|
20240318,125900,430352650,46850,46850,46850,46850,0
|
|
20240318,125800,430352650,46850,46850,46850,46850,17
|
|
20240318,125700,429556200,46850,46850,46850,46850,3
|
|
20240318,125600,429415650,46850,46850,46850,46850,0
|
|
20240318,125500,429415650,46850,46850,46850,46850,1
|
|
20240318,125400,429368800,46850,46850,46850,46850,0
|
|
20240318,125300,429368800,46850,46850,46850,46850,0
|
|
20240318,125200,429368800,46850,46850,46850,46850,0
|
|
20240318,125100,429368800,46850,46850,46850,46850,18
|
|
20240318,125000,428525500,46850,46850,46850,46850,4
|
|
20240318,124900,428338100,46850,46800,46850,46800,100
|
|
20240318,124800,423654900,46800,46800,46800,46800,0
|
|
20240318,124700,423654900,46800,46800,46800,46800,10
|
|
20240318,124600,423186900,46750,46750,46750,46750,3
|
|
20240318,124500,423046650,46800,46800,46800,46800,0
|
|
20240318,124400,423046650,46800,46800,46800,46800,0
|
|
20240318,124300,423046650,46800,46800,46800,46800,0
|
|
20240318,124200,423046650,46800,46800,46800,46800,45
|
|
20240318,124100,420940650,46800,46800,46800,46800,13
|
|
20240318,124000,420332250,46750,46750,46750,46750,37
|
|
20240318,123900,418602500,46750,46750,46750,46750,0
|
|
20240318,123800,418602500,46750,46750,46750,46750,0
|
|
20240318,123700,418602500,46750,46750,46750,46750,0
|
|
20240318,123600,418602500,46750,46750,46750,46750,0
|
|
20240318,123500,418602500,46750,46750,46750,46750,0
|
|
20240318,123400,418602500,46750,46750,46750,46750,20
|
|
20240318,123300,417667500,46750,46750,46750,46750,0
|
|
20240318,123200,417667500,46750,46750,46750,46750,6
|
|
20240318,123100,417387000,46750,46750,46750,46750,0
|
|
20240318,123000,417387000,46750,46750,46750,46750,0
|
|
20240318,122900,417387000,46750,46750,46750,46750,0
|
|
20240318,122800,417387000,46750,46750,46750,46750,15
|
|
20240318,122700,416685750,46700,46700,46700,46700,0
|
|
20240318,122600,416685750,46700,46700,46700,46700,0
|
|
20240318,122500,416685750,46700,46700,46700,46700,1
|
|
20240318,122400,416639050,46750,46750,46750,46750,0
|
|
20240318,122300,416639050,46750,46700,46750,46700,13
|
|
20240318,122200,416031350,46700,46700,46700,46700,0
|
|
20240318,122100,416031350,46700,46700,46700,46700,10
|
|
20240318,122000,415564350,46700,46700,46700,46700,0
|
|
20240318,121900,415564350,46700,46750,46750,46700,17
|
|
20240318,121800,414769650,46750,46750,46750,46750,0
|
|
20240318,121700,414769650,46750,46750,46750,46750,0
|
|
20240318,121600,414769650,46750,46750,46750,46750,0
|
|
20240318,121500,414769650,46750,46750,46750,46750,0
|
|
20240318,121400,414769650,46750,46750,46750,46750,0
|
|
20240318,121300,414769650,46750,46750,46750,46750,0
|
|
20240318,121200,414769650,46750,46750,46750,46750,18
|
|
20240318,121100,413928150,46700,46700,46700,46700,0
|
|
20240318,121000,413928150,46700,46700,46700,46700,5
|
|
20240318,120900,413694650,46750,46750,46750,46750,0
|
|
20240318,120800,413694650,46750,46750,46750,46750,11
|
|
20240318,120700,413180400,46750,46750,46750,46750,0
|
|
20240318,120600,413180400,46750,46750,46750,46750,0
|
|
20240318,120500,413180400,46750,46750,46750,46750,0
|
|
20240318,120400,413180400,46750,46750,46750,46750,0
|
|
20240318,120300,413180400,46750,46750,46750,46750,0
|
|
20240318,120200,413180400,46750,46750,46750,46750,16
|
|
20240318,120100,412432400,46750,46750,46750,46750,0
|
|
20240318,120000,412432400,46750,46750,46750,46750,0
|
|
20240318,115900,412432400,46750,46750,46750,46750,9
|
|
20240318,115800,412011650,46700,46700,46700,46700,0
|
|
20240318,115700,412011650,46700,46700,46700,46700,4
|
|
20240318,115600,411824850,46700,46700,46700,46700,6
|
|
20240318,115500,411544650,46600,46600,46600,46600,0
|
|
20240318,115400,411544650,46600,46600,46600,46600,0
|
|
20240318,115300,411544650,46600,46600,46600,46600,0
|
|
20240318,115200,411544650,46600,46600,46600,46600,2
|
|
20240318,115100,411451450,46700,46700,46700,46700,0
|
|
20240318,115000,411451450,46700,46700,46700,46700,0
|
|
20240318,114900,411451450,46700,46650,46700,46650,12
|
|
20240318,114800,410891150,46700,46700,46700,46700,0
|
|
20240318,114700,410891150,46700,46700,46700,46700,5
|
|
20240318,114600,410657650,46700,46650,46700,46650,25
|
|
20240318,114500,409490550,46600,46600,46600,46600,0
|
|
20240318,114400,409490550,46600,46600,46600,46600,0
|
|
20240318,114300,409490550,46600,46600,46600,46600,45
|
|
20240318,114200,407393550,46700,46700,46700,46700,0
|
|
20240318,114100,407393550,46700,46700,46700,46700,0
|
|
20240318,114000,407393550,46700,46700,46700,46700,19
|
|
20240318,113900,406506250,46550,46550,46550,46550,0
|
|
20240318,113800,406506250,46550,46550,46550,46550,4
|
|
20240318,113700,406320050,46600,46600,46600,46600,0
|
|
20240318,113600,406320050,46600,46600,46600,46600,1
|
|
20240318,113500,406273450,46700,46700,46700,46700,0
|
|
20240318,113400,406273450,46700,46700,46700,46700,19
|
|
20240318,113300,405386150,46700,46700,46700,46700,0
|
|
20240318,113200,405386150,46700,46700,46700,46700,0
|
|
20240318,113100,405386150,46700,46700,46700,46700,0
|
|
20240318,113000,405386150,46700,46700,46700,46700,10
|
|
20240318,112900,404919150,46650,46650,46650,46650,0
|
|
20240318,112800,404919150,46650,46600,46650,46600,12
|
|
20240318,112700,404359600,46600,46600,46600,46600,100
|
|
20240318,112600,399699600,46600,46600,46600,46600,0
|
|
20240318,112500,399699600,46600,46600,46600,46600,13
|
|
20240318,112400,399093800,46600,46600,46600,46600,0
|
|
20240318,112300,399093800,46600,46600,46600,46600,0
|
|
20240318,112200,399093800,46600,46600,46600,46600,13
|
|
20240318,112100,398488000,46600,46600,46600,46600,5
|
|
20240318,112000,398255000,46600,46600,46600,46600,1
|
|
20240318,111900,398208400,46600,46600,46600,46600,14
|
|
20240318,111800,397556000,46600,46600,46600,46600,5
|
|
20240318,111700,397323000,46600,46600,46600,46600,1
|
|
20240318,111600,397276400,46600,46600,46600,46600,0
|
|
20240318,111500,397276400,46600,46600,46600,46600,0
|
|
20240318,111400,397276400,46600,46600,46600,46600,18
|
|
20240318,111300,396437600,46600,46600,46600,46600,2
|
|
20240318,111200,396344400,46600,46600,46600,46600,8
|
|
20240318,111100,395971600,46600,46550,46600,46550,22
|
|
20240318,111000,394946750,46550,46550,46550,46550,31
|
|
20240318,110900,393503700,46550,46550,46550,46550,18
|
|
20240318,110800,392665800,46550,46550,46550,46550,1
|
|
20240318,110700,392619250,46550,46550,46550,46550,0
|
|
20240318,110600,392619250,46550,46550,46550,46550,13
|
|
20240318,110500,392014100,46500,46500,46500,46500,17
|
|
20240318,110400,391223600,46550,46550,46550,46550,210
|
|
20240318,110300,381448100,46550,46550,46550,46550,0
|
|
20240318,110200,381448100,46550,46500,46550,46500,24
|
|
20240318,110100,380331600,46550,46550,46550,46550,1
|
|
20240318,110000,380285050,46550,46550,46550,46550,12
|
|
20240318,105900,379726450,46550,46550,46550,46550,0
|
|
20240318,105800,379726450,46550,46550,46550,46550,4
|
|
20240318,105700,379540250,46550,46550,46550,46550,1
|
|
20240318,105600,379493700,46550,46550,46550,46550,17
|
|
20240318,105500,378702350,46500,46500,46500,46500,11
|
|
20240318,105400,378190850,46550,46550,46550,46550,0
|
|
20240318,105300,378190850,46550,46600,46600,46550,20
|
|
20240318,105200,377259100,46500,46500,46500,46500,0
|
|
20240318,105100,377259100,46500,46550,46550,46500,63
|
|
20240318,105000,374327100,46550,46550,46550,46550,0
|
|
20240318,104900,374327100,46550,46550,46550,46550,0
|
|
20240318,104800,374327100,46550,46550,46550,46550,0
|
|
20240318,104700,374327100,46550,46550,46550,46550,0
|
|
20240318,104600,374327100,46550,46550,46550,46550,126
|
|
20240318,104500,368461800,46550,46550,46550,46550,0
|
|
20240318,104400,368461800,46550,46750,46800,46500,1765
|
|
20240318,104300,286242450,46750,46750,46800,46750,67
|
|
20240318,104200,283108200,46800,46800,46800,46800,0
|
|
20240318,104100,283108200,46800,46800,46800,46800,0
|
|
20240318,104000,283108200,46800,46850,46850,46800,25
|
|
20240318,103900,281937950,46850,46850,46850,46850,0
|
|
20240318,103800,281937950,46850,46850,46850,46850,0
|
|
20240318,103700,281937950,46850,46800,46850,46800,20
|
|
20240318,103600,281001050,46750,46750,46750,46750,0
|
|
20240318,103500,281001050,46750,46750,46750,46750,5
|
|
20240318,103400,280767300,46800,46750,46800,46750,15
|
|
20240318,103300,280065500,46750,46800,46800,46700,119
|
|
20240318,103200,274497550,46800,46800,46800,46800,0
|
|
20240318,103100,274497550,46800,46800,46800,46800,13
|
|
20240318,103000,273889150,46750,46850,46850,46750,9
|
|
20240318,102900,273467700,46850,46950,46950,46850,218
|
|
20240318,102800,263233800,46950,46950,46950,46950,0
|
|
20240318,102700,263233800,46950,46950,46950,46950,10
|
|
20240318,102600,262764300,46950,46950,46950,46950,0
|
|
20240318,102500,262764300,46950,46950,46950,46950,0
|
|
20240318,102400,262764300,46950,46950,46950,46950,6
|
|
20240318,102300,262482600,46950,46850,46950,46850,19
|
|
20240318,102200,261591250,46800,46800,46800,46800,2
|
|
20240318,102100,261497650,46850,46850,46850,46850,0
|
|
20240318,102000,261497650,46850,46850,46850,46850,0
|
|
20240318,101900,261497650,46850,46850,46850,46850,13
|
|
20240318,101800,260888600,46850,46850,46850,46850,0
|
|
20240318,101700,260888600,46850,46850,46850,46850,1
|
|
20240318,101600,260841750,46850,46850,46850,46850,0
|
|
20240318,101500,260841750,46850,46850,46850,46850,12
|
|
20240318,101400,260279550,46850,46850,46850,46850,0
|
|
20240318,101300,260279550,46850,46850,46850,46850,19
|
|
20240318,101200,259389400,46650,46650,46650,46650,0
|
|
20240318,101100,259389400,46650,46700,46700,46650,5
|
|
20240318,101000,259156100,46850,46850,46850,46850,15
|
|
20240318,100900,258453350,46800,46800,46800,46800,12
|
|
20240318,100800,257891750,46800,46800,46800,46800,0
|
|
20240318,100700,257891750,46800,46800,46800,46800,11
|
|
20240318,100600,257376950,46800,46800,46800,46800,1
|
|
20240318,100500,257330150,46800,46800,46800,46800,0
|
|
20240318,100400,257330150,46800,46800,46800,46800,10
|
|
20240318,100300,256862150,46800,46800,46800,46800,14
|
|
20240318,100200,256206950,46750,46750,46750,46750,6
|
|
20240318,100100,255926450,46750,46750,46750,46750,1
|
|
20240318,100000,255879700,46750,46750,46750,46750,11
|
|
20240318,095900,255365450,46650,46650,46650,46650,0
|
|
20240318,095800,255365450,46650,46650,46650,46650,2
|
|
20240318,095700,255272150,46700,46700,46700,46700,61
|
|
20240318,095600,252423450,46650,46650,46650,46650,0
|
|
20240318,095500,252423450,46650,46650,46650,46650,0
|
|
20240318,095400,252423450,46650,46600,46650,46600,33
|
|
20240318,095300,250884300,46550,46600,46600,46550,170
|
|
20240318,095200,242962850,46600,46600,46600,46600,6
|
|
20240318,095100,242683250,46600,46600,46600,46600,7
|
|
20240318,095000,242357050,46600,46500,46600,46500,26
|
|
20240318,094900,241147800,46550,46550,46550,46550,0
|
|
20240318,094800,241147800,46550,46500,46550,46500,149
|
|
20240318,094700,234211900,46550,46550,46550,46550,0
|
|
20240318,094600,234211900,46550,46550,46550,46550,11
|
|
20240318,094500,233699850,46550,46550,46550,46550,0
|
|
20240318,094400,233699850,46550,46500,46550,46500,12
|
|
20240318,094300,233141300,46550,46550,46550,46550,0
|
|
20240318,094200,233141300,46550,46500,46550,46500,10
|
|
20240318,094100,232676250,46550,46450,46550,46450,135
|
|
20240318,094000,226405300,46550,46550,46550,46450,280
|
|
20240318,093900,213385050,46500,46500,46500,46500,1
|
|
20240318,093800,213338550,46500,46550,46550,46500,24
|
|
20240318,093700,212221800,46500,46500,46550,46500,13
|
|
20240318,093600,211617250,46550,46500,46550,46500,5
|
|
20240318,093500,211384700,46500,46500,46500,46500,117
|
|
20240318,093400,205944200,46450,46450,46450,46450,2
|
|
20240318,093300,205851300,46450,46550,46550,46450,11
|
|
20240318,093200,205339950,46500,46450,46500,46450,17
|
|
20240318,093100,204549550,46450,46450,46450,46450,1
|
|
20240318,093000,204503100,46450,46450,46450,46450,0
|
|
20240318,092900,204503100,46450,46400,46450,46400,4
|
|
20240318,092800,204317450,46500,46400,46500,46400,123
|
|
20240318,092700,198607550,46400,46350,46400,46350,5
|
|
20240318,092600,198375700,46300,46300,46300,46300,38
|
|
20240318,092500,196616300,46300,46400,46400,46300,83
|
|
20240318,092400,192770500,46250,46350,46400,46200,216
|
|
20240318,092300,182764000,46150,46800,46800,46100,2515
|
|
20240318,092200,66332900,47050,47050,47050,47050,3
|
|
20240318,092100,66191750,47150,47150,47150,47150,1
|
|
20240318,092000,66144600,46750,46800,46800,46750,61
|
|
20240318,091900,63292300,46750,46750,46750,46750,0
|
|
20240318,091800,63292300,46750,46750,46750,46750,0
|
|
20240318,091700,63292300,46750,46800,46800,46750,144
|
|
20240318,091600,56553200,46850,46950,46950,46850,95
|
|
20240318,091500,52099450,47000,47000,47000,47000,0
|
|
20240318,091400,52099450,47000,47150,47150,46900,305
|
|
20240318,091300,37759550,47200,47200,47200,47200,0
|
|
20240318,091200,37759550,47200,47000,47200,47000,29
|
|
20240318,091100,36395650,47000,47400,47400,47000,684
|
|
20240318,091000,4169900,47450,47450,47450,47450,0
|
|
20240318,090900,4169900,47450,47450,47450,47450,9
|
|
20240318,090800,3742850,47600,47600,47600,47600,0
|
|
20240318,090700,3742850,47600,47600,47600,47600,7
|
|
20240318,090600,3409650,47650,47650,47650,47650,0
|
|
20240318,090500,3409650,47650,47650,47650,47650,0
|
|
20240318,090400,3409650,47650,47650,47650,47650,0
|
|
20240318,090300,3409650,47650,47650,47650,47650,0
|
|
20240318,090200,3409650,47650,47650,47650,47650,1
|
|
20240318,090100,3362000,47300,47300,47300,47300,5
|
|
20240318,090000,3125500,47700,47350,47700,47350,66
|