676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201300,1728158050,28850,28850,28850,28850,466
|
|
20240305,201200,1728158050,28850,28850,28850,28850,0
|
|
20240305,201100,1728158050,28850,28850,28850,28850,0
|
|
20240305,201000,1728158050,28850,28850,28850,28850,0
|
|
20240305,200900,1728158050,28850,28850,28850,28850,0
|
|
20240305,200800,1728158050,28850,28850,28850,28850,0
|
|
20240305,200700,1728158050,28850,28850,28850,28850,0
|
|
20240305,200600,1728158050,28850,28850,28850,28850,0
|
|
20240305,200500,1728158050,28850,28850,28850,28850,0
|
|
20240305,200400,1728158050,28850,28850,28850,28850,0
|
|
20240305,200300,1728158050,28850,28850,28850,28850,0
|
|
20240305,200200,1728158050,28850,28850,28850,28850,0
|
|
20240305,200100,1728158050,28850,28850,28850,28850,0
|
|
20240305,200000,1728158050,28850,28850,28850,28850,0
|
|
20240305,195900,1728158050,28850,28850,28850,28850,0
|
|
20240305,195800,1728158050,28850,28850,28850,28850,0
|
|
20240305,195700,1728158050,28850,28850,28850,28850,0
|
|
20240305,195600,1728158050,28850,28850,28850,28850,0
|
|
20240305,195500,1728158050,28850,28850,28850,28850,0
|
|
20240305,195400,1728158050,28850,28850,28850,28850,0
|
|
20240305,195300,1728158050,28850,28850,28850,28850,0
|
|
20240305,195200,1728158050,28850,28850,28850,28850,0
|
|
20240305,195100,1728158050,28850,28850,28850,28850,0
|
|
20240305,195000,1728158050,28850,28850,28850,28850,0
|
|
20240305,194900,1728158050,28850,28850,28850,28850,0
|
|
20240305,194800,1728158050,28850,28850,28850,28850,0
|
|
20240305,194700,1728158050,28850,28850,28850,28850,0
|
|
20240305,194600,1728158050,28850,28850,28850,28850,0
|
|
20240305,194500,1728158050,28850,28850,28850,28850,0
|
|
20240305,194400,1728158050,28850,28850,28850,28850,0
|
|
20240305,194300,1728158050,28850,28850,28850,28850,466
|
|
20240305,194200,1728158050,28850,28850,28850,28850,0
|
|
20240305,194100,1728158050,28850,28850,28850,28850,0
|
|
20240305,194000,1728158050,28850,28850,28850,28850,0
|
|
20240305,193900,1728158050,28850,28850,28850,28850,0
|
|
20240305,193800,1728158050,28850,28850,28850,28850,0
|
|
20240305,193700,1728158050,28850,28850,28850,28850,0
|
|
20240305,193600,1728158050,28850,28850,28850,28850,0
|
|
20240305,193500,1728158050,28850,28850,28850,28850,0
|
|
20240305,193400,1728158050,28850,28850,28850,28850,0
|
|
20240305,193300,1728158050,28850,28850,28850,28850,0
|
|
20240305,193200,1728158050,28850,28850,28850,28850,0
|
|
20240305,193100,1728158050,28850,28850,28850,28850,0
|
|
20240305,193000,1728158050,28850,28850,28850,28850,0
|
|
20240305,192900,1728158050,28850,28850,28850,28850,0
|
|
20240305,192800,1728158050,28850,28850,28850,28850,0
|
|
20240305,192700,1728158050,28850,28850,28850,28850,0
|
|
20240305,192600,1728158050,28850,28850,28850,28850,0
|
|
20240305,192500,1728158050,28850,28850,28850,28850,0
|
|
20240305,192400,1728158050,28850,28850,28850,28850,0
|
|
20240305,192300,1728158050,28850,28850,28850,28850,0
|
|
20240305,192200,1728158050,28850,28850,28850,28850,0
|
|
20240305,192100,1728158050,28850,28850,28850,28850,0
|
|
20240305,192000,1728158050,28850,28850,28850,28850,0
|
|
20240305,191900,1728158050,28850,28850,28850,28850,0
|
|
20240305,191800,1728158050,28850,28850,28850,28850,0
|
|
20240305,191700,1728158050,28850,28850,28850,28850,0
|
|
20240305,191600,1728158050,28850,28850,28850,28850,0
|
|
20240305,191500,1728158050,28850,28850,28850,28850,0
|
|
20240305,191400,1728158050,28850,28850,28850,28850,0
|
|
20240305,191300,1728158050,28850,28850,28850,28850,466
|
|
20240305,191200,1728158050,28850,28850,28850,28850,0
|
|
20240305,191100,1728158050,28850,28850,28850,28850,0
|
|
20240305,191000,1728158050,28850,28850,28850,28850,0
|
|
20240305,190900,1728158050,28850,28850,28850,28850,0
|
|
20240305,190800,1728158050,28850,28850,28850,28850,0
|
|
20240305,190700,1728158050,28850,28850,28850,28850,0
|
|
20240305,190600,1728158050,28850,28850,28850,28850,0
|
|
20240305,190500,1728158050,28850,28850,28850,28850,0
|
|
20240305,190400,1728158050,28850,28850,28850,28850,0
|
|
20240305,190300,1728158050,28850,28850,28850,28850,0
|
|
20240305,190200,1728158050,28850,28850,28850,28850,0
|
|
20240305,190100,1728158050,28850,28850,28850,28850,0
|
|
20240305,190000,1728158050,28850,28850,28850,28850,0
|
|
20240305,185900,1728158050,28850,28850,28850,28850,0
|
|
20240305,185800,1728158050,28850,28850,28850,28850,0
|
|
20240305,185700,1728158050,28850,28850,28850,28850,0
|
|
20240305,185600,1728158050,28850,28850,28850,28850,0
|
|
20240305,185500,1728158050,28850,28850,28850,28850,0
|
|
20240305,185400,1728158050,28850,28850,28850,28850,0
|
|
20240305,185300,1728158050,28850,28850,28850,28850,0
|
|
20240305,185200,1728158050,28850,28850,28850,28850,0
|
|
20240305,185100,1728158050,28850,28850,28850,28850,0
|
|
20240305,185000,1728158050,28850,28850,28850,28850,0
|
|
20240305,184900,1728158050,28850,28850,28850,28850,0
|
|
20240305,184800,1728158050,28850,28850,28850,28850,0
|
|
20240305,184700,1728158050,28850,28850,28850,28850,0
|
|
20240305,184600,1728158050,28850,28850,28850,28850,0
|
|
20240305,184500,1728158050,28850,28850,28850,28850,0
|
|
20240305,184400,1728158050,28850,28850,28850,28850,0
|
|
20240305,184300,1728158050,28850,28850,28850,28850,466
|
|
20240305,184200,1728158050,28850,28850,28850,28850,0
|
|
20240305,184100,1728158050,28850,28850,28850,28850,0
|
|
20240305,184000,1728158050,28850,28850,28850,28850,0
|
|
20240305,183900,1728158050,28850,28850,28850,28850,0
|
|
20240305,183800,1728158050,28850,28850,28850,28850,0
|
|
20240305,183700,1728158050,28850,28850,28850,28850,0
|
|
20240305,183600,1728158050,28850,28850,28850,28850,0
|
|
20240305,183500,1728158050,28850,28850,28850,28850,0
|
|
20240305,183400,1728158050,28850,28850,28850,28850,0
|
|
20240305,183300,1728158050,28850,28850,28850,28850,0
|
|
20240305,183200,1728158050,28850,28850,28850,28850,0
|
|
20240305,183100,1728158050,28850,28850,28850,28850,0
|
|
20240305,183000,1728158050,28850,28850,28850,28850,0
|
|
20240305,182900,1728158050,28850,28850,28850,28850,0
|
|
20240305,182800,1728158050,28850,28850,28850,28850,0
|
|
20240305,182700,1728158050,28850,28850,28850,28850,0
|
|
20240305,182600,1728158050,28850,28850,28850,28850,0
|
|
20240305,182500,1728158050,28850,28850,28850,28850,0
|
|
20240305,182400,1728158050,28850,28850,28850,28850,0
|
|
20240305,182300,1728158050,28850,28850,28850,28850,0
|
|
20240305,182200,1728158050,28850,28850,28850,28850,0
|
|
20240305,182100,1728158050,28850,28850,28850,28850,0
|
|
20240305,182000,1728158050,28850,28850,28850,28850,0
|
|
20240305,181900,1728158050,28850,28850,28850,28850,0
|
|
20240305,181800,1728158050,28850,28850,28850,28850,0
|
|
20240305,181700,1728158050,28850,28850,28850,28850,0
|
|
20240305,181600,1728158050,28850,28850,28850,28850,0
|
|
20240305,181500,1728158050,28850,28850,28850,28850,0
|
|
20240305,181400,1728158050,28850,28850,28850,28850,0
|
|
20240305,181300,1728158050,28850,28850,28850,28850,466
|
|
20240305,181200,1728158050,28850,28850,28850,28850,0
|
|
20240305,181100,1728158050,28850,28850,28850,28850,0
|
|
20240305,181000,1728158050,28850,28850,28850,28850,0
|
|
20240305,180900,1728158050,28850,28850,28850,28850,0
|
|
20240305,180800,1728158050,28850,28850,28850,28850,0
|
|
20240305,180700,1728158050,28850,28850,28850,28850,0
|
|
20240305,180600,1728158050,28850,28850,28850,28850,0
|
|
20240305,180500,1728158050,28850,28850,28850,28850,0
|
|
20240305,180400,1728158050,28850,28850,28850,28850,0
|
|
20240305,180300,1728158050,28850,28850,28850,28850,0
|
|
20240305,180200,1728158050,28850,28850,28850,28850,0
|
|
20240305,180100,1728158050,28850,28850,28850,28850,0
|
|
20240305,180000,1728158050,28850,28850,28850,28850,0
|
|
20240305,175900,1728158050,28850,28850,28850,28850,0
|
|
20240305,175800,1728158050,28850,28850,28850,28850,0
|
|
20240305,175700,1728158050,28850,28850,28850,28850,0
|
|
20240305,175600,1728158050,28850,28850,28850,28850,0
|
|
20240305,175500,1728158050,28850,28850,28850,28850,0
|
|
20240305,175400,1728158050,28850,28850,28850,28850,0
|
|
20240305,175300,1728158050,28850,28850,28850,28850,0
|
|
20240305,175200,1728158050,28850,28850,28850,28850,0
|
|
20240305,175100,1728158050,28850,28850,28850,28850,0
|
|
20240305,175000,1728158050,28850,28850,28850,28850,0
|
|
20240305,174900,1728158050,28850,28850,28850,28850,0
|
|
20240305,174800,1728158050,28850,28850,28850,28850,0
|
|
20240305,174700,1728158050,28850,28850,28850,28850,0
|
|
20240305,174600,1728158050,28850,28850,28850,28850,0
|
|
20240305,174500,1728158050,28850,28850,28850,28850,0
|
|
20240305,174400,1728158050,28850,28850,28850,28850,0
|
|
20240305,174300,1728158050,28850,28850,28850,28850,466
|
|
20240305,174200,1728158050,28850,28850,28850,28850,0
|
|
20240305,174100,1728158050,28850,28850,28850,28850,0
|
|
20240305,174000,1728158050,28850,28850,28850,28850,0
|
|
20240305,173900,1728158050,28850,28850,28850,28850,0
|
|
20240305,173800,1728158050,28850,28850,28850,28850,0
|
|
20240305,173700,1728158050,28850,28850,28850,28850,0
|
|
20240305,173600,1728158050,28850,28850,28850,28850,0
|
|
20240305,173500,1728158050,28850,28850,28850,28850,0
|
|
20240305,173400,1728158050,28850,28850,28850,28850,0
|
|
20240305,173300,1728158050,28850,28850,28850,28850,0
|
|
20240305,173200,1728158050,28850,28850,28850,28850,0
|
|
20240305,173100,1728158050,28850,28850,28850,28850,0
|
|
20240305,173000,1728158050,28850,28850,28850,28850,0
|
|
20240305,172900,1728158050,28850,28850,28850,28850,0
|
|
20240305,172800,1728158050,28850,28850,28850,28850,0
|
|
20240305,172700,1728158050,28850,28850,28850,28850,0
|
|
20240305,172600,1728158050,28850,28850,28850,28850,0
|
|
20240305,172500,1728158050,28850,28850,28850,28850,0
|
|
20240305,172400,1728158050,28850,28850,28850,28850,0
|
|
20240305,172300,1728158050,28850,28850,28850,28850,0
|
|
20240305,172200,1728158050,28850,28850,28850,28850,0
|
|
20240305,172100,1728158050,28850,28850,28850,28850,0
|
|
20240305,172000,1728158050,28850,28850,28850,28850,0
|
|
20240305,171900,1728158050,28850,28850,28850,28850,0
|
|
20240305,171800,1728158050,28850,28850,28850,28850,0
|
|
20240305,171700,1728158050,28850,28850,28850,28850,0
|
|
20240305,171600,1728158050,28850,28850,28850,28850,0
|
|
20240305,171500,1728158050,28850,28850,28850,28850,0
|
|
20240305,171400,1728158050,28850,28850,28850,28850,0
|
|
20240305,171300,1728158050,28850,28850,28850,28850,466
|
|
20240305,171200,1728158050,28850,28850,28850,28850,0
|
|
20240305,171100,1728158050,28850,28850,28850,28850,0
|
|
20240305,171000,1728158050,28850,28850,28850,28850,0
|
|
20240305,170900,1728158050,28850,28850,28850,28850,0
|
|
20240305,170800,1728158050,28850,28850,28850,28850,0
|
|
20240305,170700,1728158050,28850,28850,28850,28850,0
|
|
20240305,170600,1728158050,28850,28850,28850,28850,0
|
|
20240305,170500,1728158050,28850,28850,28850,28850,0
|
|
20240305,170400,1728158050,28850,28850,28850,28850,0
|
|
20240305,170300,1728158050,28850,28850,28850,28850,0
|
|
20240305,170200,1728158050,28850,28850,28850,28850,0
|
|
20240305,170100,1728158050,28850,28850,28850,28850,0
|
|
20240305,170000,1728158050,28850,28850,28850,28850,0
|
|
20240305,165900,1728158050,28850,28850,28850,28850,0
|
|
20240305,165800,1728158050,28850,28850,28850,28850,0
|
|
20240305,165700,1728158050,28850,28850,28850,28850,0
|
|
20240305,165600,1728158050,28850,28850,28850,28850,0
|
|
20240305,165500,1728158050,28850,28850,28850,28850,0
|
|
20240305,165400,1728158050,28850,28850,28850,28850,0
|
|
20240305,165300,1728158050,28850,28850,28850,28850,0
|
|
20240305,165200,1728158050,28850,28850,28850,28850,0
|
|
20240305,165100,1728158050,28850,28850,28850,28850,0
|
|
20240305,165000,1728158050,28850,28850,28850,28850,0
|
|
20240305,164900,1728158050,28850,28850,28850,28850,0
|
|
20240305,164800,1728158050,28850,28850,28850,28850,0
|
|
20240305,164700,1728158050,28850,28850,28850,28850,0
|
|
20240305,164600,1728158050,28850,28850,28850,28850,0
|
|
20240305,164500,1728158050,28850,28850,28850,28850,0
|
|
20240305,164400,1728158050,28850,28850,28850,28850,0
|
|
20240305,164300,1728158050,28850,28850,28850,28850,466
|
|
20240305,164200,1728158050,28850,28850,28850,28850,0
|
|
20240305,164100,1728158050,28850,28850,28850,28850,0
|
|
20240305,164000,1728158050,28850,28850,28850,28850,0
|
|
20240305,163900,1728158050,28850,28850,28850,28850,0
|
|
20240305,163800,1728158050,28850,28850,28850,28850,0
|
|
20240305,163700,1728158050,28850,28850,28850,28850,0
|
|
20240305,163600,1728158050,28850,28850,28850,28850,0
|
|
20240305,163500,1728158050,28850,28850,28850,28850,0
|
|
20240305,163400,1728158050,28850,28850,28850,28850,0
|
|
20240305,163300,1728158050,28850,28850,28850,28850,0
|
|
20240305,163200,1728158050,28850,28850,28850,28850,0
|
|
20240305,163100,1728158050,28850,28850,28850,28850,0
|
|
20240305,163000,1728158050,28850,28850,28850,28850,0
|
|
20240305,162900,1728158050,28850,28850,28850,28850,0
|
|
20240305,162800,1728158050,28850,28850,28850,28850,0
|
|
20240305,162700,1728158050,28850,28850,28850,28850,0
|
|
20240305,162600,1728158050,28850,28850,28850,28850,0
|
|
20240305,162500,1728158050,28850,28850,28850,28850,0
|
|
20240305,162400,1728158050,28850,28850,28850,28850,0
|
|
20240305,162300,1728158050,28850,28850,28850,28850,0
|
|
20240305,162200,1728158050,28850,28850,28850,28850,0
|
|
20240305,162100,1728158050,28850,28850,28850,28850,0
|
|
20240305,162000,1728158050,28850,28850,28850,28850,0
|
|
20240305,161900,1728158050,28850,28850,28850,28850,0
|
|
20240305,161800,1728158050,28850,28850,28850,28850,0
|
|
20240305,161700,1728158050,28850,28850,28850,28850,0
|
|
20240305,161600,1728158050,28850,28850,28850,28850,0
|
|
20240305,161500,1728158050,28850,28850,28850,28850,0
|
|
20240305,161400,1728158050,28850,28850,28850,28850,0
|
|
20240305,161300,1728158050,28850,28850,28850,28850,466
|
|
20240305,161200,1728158050,28850,28850,28850,28850,0
|
|
20240305,161100,1728158050,28850,28850,28850,28850,0
|
|
20240305,161000,1728158050,28850,28850,28850,28850,0
|
|
20240305,160900,1728158050,28850,28850,28850,28850,0
|
|
20240305,160800,1728158050,28850,28850,28850,28850,0
|
|
20240305,160700,1728158050,28850,28850,28850,28850,0
|
|
20240305,160600,1728158050,28850,28850,28850,28850,0
|
|
20240305,160500,1728158050,28850,28850,28850,28850,0
|
|
20240305,160400,1728158050,28850,28850,28850,28850,0
|
|
20240305,160300,1728158050,28850,28850,28850,28850,0
|
|
20240305,160200,1728158050,28850,28850,28850,28850,0
|
|
20240305,160100,1728158050,28850,28850,28850,28850,0
|
|
20240305,160000,1728158050,28850,28850,28850,28850,0
|
|
20240305,155900,1728158050,28850,28850,28850,28850,0
|
|
20240305,155800,1728158050,28850,28850,28850,28850,0
|
|
20240305,155700,1728158050,28850,28850,28850,28850,0
|
|
20240305,155600,1728158050,28850,28850,28850,28850,0
|
|
20240305,155500,1728158050,28850,28850,28850,28850,0
|
|
20240305,155400,1728158050,28850,28850,28850,28850,0
|
|
20240305,155300,1728158050,28850,28850,28850,28850,0
|
|
20240305,155200,1728158050,28850,28850,28850,28850,0
|
|
20240305,155100,1728158050,28850,28850,28850,28850,0
|
|
20240305,155000,1728158050,28850,28850,28850,28850,0
|
|
20240305,154900,1728158050,28850,28850,28850,28850,0
|
|
20240305,154800,1728158050,28850,28850,28850,28850,0
|
|
20240305,154700,1728158050,28850,28850,28850,28850,0
|
|
20240305,154600,1728158050,28850,28850,28850,28850,0
|
|
20240305,154500,1728158050,28850,28850,28850,28850,0
|
|
20240305,154400,1728158050,28850,28850,28850,28850,0
|
|
20240305,154300,1728158050,28850,28850,28850,28850,466
|
|
20240305,154200,1728158050,28850,28850,28850,28850,0
|
|
20240305,154100,1728158050,28850,28850,28850,28850,0
|
|
20240305,154000,1728158050,28850,28850,28850,28850,0
|
|
20240305,153900,1728158050,28850,28850,28850,28850,0
|
|
20240305,153800,1728158050,28850,28850,28850,28850,0
|
|
20240305,153700,1728158050,28850,28850,28850,28850,0
|
|
20240305,153600,1728158050,28850,28850,28850,28850,0
|
|
20240305,153500,1728158050,28850,28850,28850,28850,0
|
|
20240305,153400,1728158050,28850,28850,28850,28850,0
|
|
20240305,153300,1728158050,28850,28850,28850,28850,0
|
|
20240305,153200,1728158050,28850,28850,28850,28850,0
|
|
20240305,153100,1728158050,28850,28850,28850,28850,0
|
|
20240305,153000,1728158050,28850,28850,28850,28850,466
|
|
20240305,152900,1714713950,28900,28900,28900,28900,0
|
|
20240305,152800,1714713950,28900,28900,28900,28900,0
|
|
20240305,152700,1714713950,28900,28900,28900,28900,0
|
|
20240305,152600,1714713950,28900,28900,28900,28900,0
|
|
20240305,152500,1714713950,28900,28900,28900,28900,0
|
|
20240305,152400,1714713950,28900,28900,28900,28900,0
|
|
20240305,152300,1714713950,28900,28900,28900,28900,0
|
|
20240305,152200,1714713950,28900,28900,28900,28900,0
|
|
20240305,152100,1714713950,28900,28900,28900,28900,0
|
|
20240305,152000,1714713950,28900,28900,28900,28900,0
|
|
20240305,151900,1714713950,28900,28850,28950,28850,95
|
|
20240305,151800,1711966200,28850,28750,28950,28750,796
|
|
20240305,151700,1688969600,28750,28750,28750,28600,590
|
|
20240305,151600,1672050250,28700,28750,28800,28700,333
|
|
20240305,151500,1662486650,28800,28750,28900,28700,1753
|
|
20240305,151400,1611968050,28700,28700,28750,28600,849
|
|
20240305,151300,1587619050,28650,28700,28700,28650,750
|
|
20240305,151200,1566128000,28750,28650,28750,28650,916
|
|
20240305,151100,1539812800,28700,28650,28700,28600,646
|
|
20240305,151000,1521301300,28700,28700,28800,28650,651
|
|
20240305,150900,1502630800,28650,28650,28900,28650,1672
|
|
20240305,150800,1454592800,28650,28650,28700,28650,465
|
|
20240305,150700,1441268400,28700,28650,28700,28650,796
|
|
20240305,150600,1418459850,28700,28650,28850,28650,1010
|
|
20240305,150500,1389442100,28650,28700,28750,28650,599
|
|
20240305,150400,1372262500,28700,28750,28800,28700,415
|
|
20240305,150300,1360342700,28800,28700,28900,28650,1062
|
|
20240305,150200,1329803350,28850,28750,28850,28650,748
|
|
20240305,150100,1308334100,28700,28750,28800,28700,95
|
|
20240305,150000,1305603600,28750,28700,28850,28700,1059
|
|
20240305,145900,1275105750,28750,28700,28750,28700,241
|
|
20240305,145800,1268188050,28700,28650,28800,28650,74
|
|
20240305,145700,1266061250,28800,28750,28800,28650,521
|
|
20240305,145600,1251104850,28650,28650,28700,28650,408
|
|
20240305,145500,1239408750,28650,28700,28700,28650,286
|
|
20240305,145400,1231202650,28750,28700,28750,28700,219
|
|
20240305,145300,1224916400,28700,28750,28750,28700,259
|
|
20240305,145200,1217479350,28700,28700,28800,28700,384
|
|
20240305,145100,1206443800,28700,28700,28800,28650,330
|
|
20240305,145000,1196980700,28750,28700,28750,28700,293
|
|
20240305,144900,1188564950,28750,28700,28750,28700,303
|
|
20240305,144800,1179866200,28750,28750,28800,28700,718
|
|
20240305,144700,1159225500,28750,28700,28750,28700,146
|
|
20240305,144600,1155032700,28700,28750,28750,28650,372
|
|
20240305,144500,1144350800,28750,28700,28750,28700,107
|
|
20240305,144400,1141277450,28700,28700,28750,28700,458
|
|
20240305,144300,1128129000,28700,28750,28750,28700,218
|
|
20240305,144200,1121870750,28750,28700,28800,28700,267
|
|
20240305,144100,1114204050,28700,28700,28800,28700,364
|
|
20240305,144000,1103749800,28750,28750,28750,28700,291
|
|
20240305,143900,1095395200,28750,28750,28800,28750,232
|
|
20240305,143800,1088722900,28750,28750,28850,28750,324
|
|
20240305,143700,1079401900,28750,28750,28800,28750,89
|
|
20240305,143600,1076840400,28750,28800,28800,28750,268
|
|
20240305,143500,1069133850,28750,28750,28800,28700,502
|
|
20240305,143400,1054710200,28750,28750,28750,28700,168
|
|
20240305,143300,1049882500,28700,28750,28750,28700,307
|
|
20240305,143200,1041065700,28750,28750,28750,28750,204
|
|
20240305,143100,1035200700,28750,28800,28850,28750,158
|
|
20240305,143000,1030654950,28800,28750,28900,28700,442
|
|
20240305,142900,1017948300,28700,28750,28800,28700,375
|
|
20240305,142800,1007166250,28800,28750,28800,28750,194
|
|
20240305,142700,1001587000,28750,28750,28750,28750,199
|
|
20240305,142600,995865750,28750,28750,28850,28750,245
|
|
20240305,142500,988816850,28800,28800,28800,28750,415
|
|
20240305,142400,976882050,28800,28750,28800,28750,293
|
|
20240305,142300,968455500,28850,28850,28850,28750,75
|
|
20240305,142200,966294900,28800,28750,28900,28750,557
|
|
20240305,142100,950253400,28850,28750,28900,28700,183
|
|
20240305,142000,944978900,28700,28750,28800,28700,356
|
|
20240305,141900,934747750,28700,28750,28800,28700,437
|
|
20240305,141800,922191500,28750,28750,28800,28750,150
|
|
20240305,141700,917877900,28800,28800,28850,28750,478
|
|
20240305,141600,904117600,28750,28750,28800,28750,273
|
|
20240305,141500,896265800,28800,28750,28800,28750,225
|
|
20240305,141400,889790200,28750,28750,28800,28700,899
|
|
20240305,141300,863941550,28800,28800,28800,28750,252
|
|
20240305,141200,856694200,28800,28750,28800,28750,120
|
|
20240305,141100,853240200,28750,28700,28750,28700,221
|
|
20240305,141000,846887500,28700,28650,28700,28650,2
|
|
20240305,140900,846830150,28700,28800,28850,28650,281
|
|
20240305,140800,838759250,28750,28750,28750,28650,271
|
|
20240305,140700,830979000,28700,28700,28750,28700,185
|
|
20240305,140600,825662500,28650,28700,28850,28650,381
|
|
20240305,140500,814716900,28700,28650,28700,28600,304
|
|
20240305,140400,806002500,28650,28650,28700,28650,77
|
|
20240305,140300,803794600,28650,28650,28650,28650,218
|
|
20240305,140200,797548900,28700,28700,28750,28700,40
|
|
20240305,140100,796400850,28650,28600,28900,28600,366
|
|
20240305,140000,785899250,28650,28650,28700,28650,214
|
|
20240305,135900,779767200,28650,28650,28650,28650,160
|
|
20240305,135800,775183200,28600,28700,28700,28600,99
|
|
20240305,135700,772346950,28700,28600,28700,28600,248
|
|
20240305,135600,765249450,28750,28600,28750,28600,140
|
|
20240305,135500,761232650,28650,28650,28700,28600,211
|
|
20240305,135400,755187700,28650,28650,28650,28650,67
|
|
20240305,135300,753268150,28650,28650,28650,28650,243
|
|
20240305,135200,746306200,28700,28700,28750,28650,366
|
|
20240305,135100,735807300,28650,28650,28650,28650,39
|
|
20240305,135000,734689950,28650,28650,28700,28650,230
|
|
20240305,134900,728100200,28650,28650,28650,28650,221
|
|
20240305,134800,721768550,28650,28650,28650,28650,44
|
|
20240305,134700,720507950,28650,28700,28700,28650,232
|
|
20240305,134600,713860750,28650,28650,28700,28650,129
|
|
20240305,134500,710159550,28650,28650,28650,28650,223
|
|
20240305,134400,703770600,28650,28700,28700,28650,116
|
|
20240305,134300,700442500,28700,28650,28700,28650,34
|
|
20240305,134200,699467900,28650,28650,28750,28650,550
|
|
20240305,134100,683676450,28650,28700,28750,28650,259
|
|
20240305,134000,676243250,28700,28700,28700,28650,62
|
|
20240305,133900,674464950,28650,28650,28700,28650,333
|
|
20240305,133800,664919000,28650,28650,28650,28650,38
|
|
20240305,133700,663830300,28700,28700,28700,28700,57
|
|
20240305,133600,662194400,28650,28650,28700,28650,224
|
|
20240305,133500,655776650,28700,28650,28700,28650,211
|
|
20240305,133400,649722900,28600,28650,28650,28600,341
|
|
20240305,133300,639965500,28600,28650,28650,28600,162
|
|
20240305,133200,635325350,28700,28650,28800,28650,120
|
|
20240305,133100,631881100,28600,28650,28650,28600,1207
|
|
20240305,133000,597360850,28600,28600,28650,28600,42
|
|
20240305,132900,596159500,28600,28650,28650,28600,221
|
|
20240305,132800,589838850,28600,28600,28600,28600,223
|
|
20240305,132700,583461050,28650,28650,28650,28650,31
|
|
20240305,132600,582572900,28650,28650,28650,28650,183
|
|
20240305,132500,577329950,28650,28650,28650,28650,182
|
|
20240305,132400,572115650,28650,28650,28650,28650,0
|
|
20240305,132300,572115650,28650,28700,28700,28650,533
|
|
20240305,132200,556845100,28650,28650,28650,28650,0
|
|
20240305,132100,556845100,28650,28700,28700,28650,332
|
|
20240305,132000,547325800,28650,28700,28700,28650,71
|
|
20240305,131900,545290250,28700,28700,28700,28700,0
|
|
20240305,131800,545290250,28700,28800,28800,28700,287
|
|
20240305,131700,537043350,28750,28700,28750,28700,515
|
|
20240305,131600,522262800,28800,28800,28800,28800,0
|
|
20240305,131500,522262800,28800,28750,28800,28750,1006
|
|
20240305,131400,493340000,28750,28750,28750,28750,0
|
|
20240305,131300,493340000,28750,28750,28750,28750,1002
|
|
20240305,131200,464532500,28750,28750,28750,28750,762
|
|
20240305,131100,442625000,28750,28750,28750,28750,0
|
|
20240305,131000,442625000,28750,28800,28950,28750,292
|
|
20240305,130900,434209400,28800,28800,28800,28800,176
|
|
20240305,130800,429140600,28800,28800,28800,28800,0
|
|
20240305,130700,429140600,28800,28900,28900,28750,317
|
|
20240305,130600,420022150,28950,28750,28950,28750,842
|
|
20240305,130500,395695250,28750,28750,28750,28750,19
|
|
20240305,130400,395149000,28750,28750,28750,28750,187
|
|
20240305,130300,389772750,28850,28750,28900,28750,26
|
|
20240305,130200,389022600,28750,28750,28750,28750,179
|
|
20240305,130100,383876350,28750,28850,28900,28750,288
|
|
20240305,130000,375580500,28900,28750,28900,28750,143
|
|
20240305,125900,371454300,28800,28850,28850,28800,331
|
|
20240305,125800,361921350,28850,28800,28900,28800,214
|
|
20240305,125700,355755050,28900,28850,28900,28850,215
|
|
20240305,125600,349541700,28800,28800,28800,28800,0
|
|
20240305,125500,349541700,28800,28800,28800,28800,1
|
|
20240305,125400,349512900,28800,28800,28800,28800,0
|
|
20240305,125300,349512900,28800,28800,28800,28800,43
|
|
20240305,125200,348274500,28800,28800,28800,28800,1
|
|
20240305,125100,348245700,28850,28900,28900,28850,39
|
|
20240305,125000,347118800,28900,28900,28900,28900,100
|
|
20240305,124900,344228800,28900,28900,28900,28900,0
|
|
20240305,124800,344228800,28900,28900,28900,28900,11
|
|
20240305,124700,343910900,28800,28800,28800,28800,0
|
|
20240305,124600,343910900,28800,28800,28800,28800,43
|
|
20240305,124500,342672500,28900,28900,28900,28900,100
|
|
20240305,124400,339782500,28900,28900,28900,28900,75
|
|
20240305,124300,337615000,28900,28900,28900,28900,0
|
|
20240305,124200,337615000,28900,28900,28900,28900,60
|
|
20240305,124100,335881000,28900,28850,28900,28850,200
|
|
20240305,124000,330101900,28850,28850,28850,28850,0
|
|
20240305,123900,330101900,28850,28850,28850,28850,26
|
|
20240305,123800,329351800,28850,28850,28850,28850,0
|
|
20240305,123700,329351800,28850,28950,28950,28850,3
|
|
20240305,123600,329265050,28950,28950,28950,28950,0
|
|
20240305,123500,329265050,28950,28900,28950,28900,106
|
|
20240305,123400,326199400,28900,28850,28900,28850,622
|
|
20240305,123300,308248600,28800,28800,28800,28800,0
|
|
20240305,123200,308248600,28800,28800,28800,28800,43
|
|
20240305,123100,307010200,28900,28900,28900,28900,0
|
|
20240305,123000,307010200,28900,28850,28900,28850,100
|
|
20240305,122900,304120350,28750,28750,28750,28750,0
|
|
20240305,122800,304120350,28750,28750,28750,28750,0
|
|
20240305,122700,304120350,28750,28850,28850,28750,57
|
|
20240305,122600,302476000,28850,28700,28850,28700,143
|
|
20240305,122500,298356900,28750,28750,28750,28750,1
|
|
20240305,122400,298328150,28750,28750,28750,28750,7
|
|
20240305,122300,298126900,28800,28800,28800,28800,36
|
|
20240305,122200,297090100,28850,28850,28850,28850,174
|
|
20240305,122100,292070200,28850,28850,28850,28850,0
|
|
20240305,122000,292070200,28850,28850,28850,28850,102
|
|
20240305,121900,289127500,28850,28700,28850,28700,250
|
|
20240305,121800,281922500,28800,28800,28800,28800,1
|
|
20240305,121700,281893700,28850,28850,28850,28850,0
|
|
20240305,121600,281893700,28850,28850,28850,28850,100
|
|
20240305,121500,279008700,28850,28850,28850,28850,0
|
|
20240305,121400,279008700,28850,28850,28850,28850,0
|
|
20240305,121300,279008700,28850,28850,28850,28850,0
|
|
20240305,121200,279008700,28850,28850,28850,28750,115
|
|
20240305,121100,275695250,28850,28800,28850,28800,390
|
|
20240305,121000,264463200,28800,28800,28800,28800,100
|
|
20240305,120900,261583200,28750,28800,28800,28750,11
|
|
20240305,120800,261266900,28750,28750,28750,28750,41
|
|
20240305,120700,260088150,28800,28800,28800,28800,0
|
|
20240305,120600,260088150,28800,28800,28800,28800,0
|
|
20240305,120500,260088150,28800,28650,28800,28650,143
|
|
20240305,120400,255976750,28650,28650,28650,28650,0
|
|
20240305,120300,255976750,28650,28700,28700,28650,2
|
|
20240305,120200,255919400,28700,28700,28700,28700,0
|
|
20240305,120100,255919400,28700,28700,28700,28700,106
|
|
20240305,120000,252877200,28700,28700,28700,28700,30
|
|
20240305,115900,252016200,28700,28700,28700,28700,39
|
|
20240305,115800,250896900,28700,28700,28700,28700,1
|
|
20240305,115700,250868200,28800,28800,28800,28800,200
|
|
20240305,115600,245108200,28800,28800,28800,28800,0
|
|
20240305,115500,245108200,28800,28800,28800,28800,2
|
|
20240305,115400,245050600,28800,28800,28800,28800,0
|
|
20240305,115300,245050600,28800,28800,28800,28800,0
|
|
20240305,115200,245050600,28800,28750,28800,28750,200
|
|
20240305,115100,239297550,28650,28650,28650,28650,43
|
|
20240305,115000,238065600,28650,28650,28650,28650,0
|
|
20240305,114900,238065600,28650,28650,28650,28650,0
|
|
20240305,114800,238065600,28650,28650,28650,28650,40
|
|
20240305,114700,236919600,28650,28650,28650,28650,0
|
|
20240305,114600,236919600,28650,28650,28650,28650,0
|
|
20240305,114500,236919600,28650,28650,28650,28650,43
|
|
20240305,114400,235687650,28750,28750,28750,28750,5
|
|
20240305,114300,235543900,28750,28750,28750,28750,0
|
|
20240305,114200,235543900,28750,28750,28750,28750,0
|
|
20240305,114100,235543900,28750,28750,28750,28750,0
|
|
20240305,114000,235543900,28750,28750,28750,28750,1
|
|
20240305,113900,235515150,28650,28650,28650,28650,0
|
|
20240305,113800,235515150,28650,28650,28750,28650,149
|
|
20240305,113700,231236800,28650,28650,28650,28650,0
|
|
20240305,113600,231236800,28650,28650,28650,28650,0
|
|
20240305,113500,231236800,28650,28650,28650,28650,1
|
|
20240305,113400,231208150,28700,28700,28700,28700,0
|
|
20240305,113300,231208150,28700,28700,28700,28700,0
|
|
20240305,113200,231208150,28700,28700,28700,28700,31
|
|
20240305,113100,230318450,28650,28650,28650,28650,43
|
|
20240305,113000,229086500,28700,28700,28700,28700,99
|
|
20240305,112900,226245200,28700,28700,28700,28700,19
|
|
20240305,112800,225699900,28700,28700,28700,28700,11
|
|
20240305,112700,225384200,28700,28700,28700,28700,2
|
|
20240305,112600,225326800,28700,28700,28700,28700,188
|
|
20240305,112500,219931200,28650,28650,28650,28650,0
|
|
20240305,112400,219931200,28650,28650,28650,28650,43
|
|
20240305,112300,218699250,28700,28700,28700,28700,2
|
|
20240305,112200,218641850,28700,28600,28700,28600,105
|
|
20240305,112100,215638400,28650,28650,28650,28650,9
|
|
20240305,112000,215380550,28600,28600,28600,28600,1
|
|
20240305,111900,215351950,28600,28600,28600,28600,1
|
|
20240305,111800,215323350,28600,28600,28600,28600,0
|
|
20240305,111700,215323350,28600,28700,28700,28600,89
|
|
20240305,111600,212773350,28700,28700,28700,28700,454
|
|
20240305,111500,199743550,28700,28700,28700,28700,0
|
|
20240305,111400,199743550,28700,28650,28700,28600,40
|
|
20240305,111300,198597300,28600,28600,28600,28600,0
|
|
20240305,111200,198597300,28600,28600,28600,28600,1
|
|
20240305,111100,198568700,28600,28600,28600,28600,40
|
|
20240305,111000,197424700,28650,28650,28650,28650,31
|
|
20240305,110900,196536550,28650,28650,28650,28650,0
|
|
20240305,110800,196536550,28650,28650,28650,28650,0
|
|
20240305,110700,196536550,28650,28650,28650,28650,0
|
|
20240305,110600,196536550,28650,28650,28650,28650,4
|
|
20240305,110500,196421950,28650,28650,28650,28650,1
|
|
20240305,110400,196393300,28700,28600,28700,28600,129
|
|
20240305,110300,192696400,28650,28650,28650,28650,0
|
|
20240305,110200,192696400,28650,28650,28650,28650,0
|
|
20240305,110100,192696400,28650,28650,28650,28650,12
|
|
20240305,110000,192352600,28600,28650,28650,28600,30
|
|
20240305,105900,191493600,28650,28650,28650,28650,34
|
|
20240305,105800,190519500,28600,28600,28600,28600,0
|
|
20240305,105700,190519500,28600,28600,28600,28600,43
|
|
20240305,105600,189289700,28650,28650,28650,28650,24
|
|
20240305,105500,188602100,28600,28600,28600,28600,2
|
|
20240305,105400,188544900,28600,28600,28600,28600,2
|
|
20240305,105300,188487700,28550,28550,28550,28550,0
|
|
20240305,105200,188487700,28550,28550,28550,28550,0
|
|
20240305,105100,188487700,28550,28550,28550,28550,0
|
|
20240305,105000,188487700,28550,28600,28600,28550,53
|
|
20240305,104900,186974100,28600,28600,28600,28600,1
|
|
20240305,104800,186945500,28650,28650,28650,28650,0
|
|
20240305,104700,186945500,28650,28650,28650,28650,2
|
|
20240305,104600,186888200,28650,28650,28650,28650,1
|
|
20240305,104500,186859550,28550,28550,28550,28550,67
|
|
20240305,104400,184946700,28550,28550,28550,28550,0
|
|
20240305,104300,184946700,28550,28550,28550,28550,43
|
|
20240305,104200,183719050,28550,28550,28550,28550,0
|
|
20240305,104100,183719050,28550,28550,28550,28550,0
|
|
20240305,104000,183719050,28550,28550,28550,28550,50
|
|
20240305,103900,182291550,28550,28550,28550,28550,0
|
|
20240305,103800,182291550,28550,28550,28550,28550,0
|
|
20240305,103700,182291550,28550,28550,28550,28550,0
|
|
20240305,103600,182291550,28550,28600,28600,28550,343
|
|
20240305,103500,172496750,28550,28550,28550,28550,0
|
|
20240305,103400,172496750,28550,28550,28550,28550,0
|
|
20240305,103300,172496750,28550,28550,28550,28550,0
|
|
20240305,103200,172496750,28550,28550,28550,28550,0
|
|
20240305,103100,172496750,28550,28550,28550,28550,105
|
|
20240305,103000,169499000,28550,28550,28550,28550,331
|
|
20240305,102900,160048950,28650,28550,28650,28550,163
|
|
20240305,102800,155383300,28650,28600,28650,28550,116
|
|
20240305,102700,152069350,28550,28550,28550,28550,0
|
|
20240305,102600,152069350,28550,28550,28550,28550,0
|
|
20240305,102500,152069350,28550,28500,28550,28500,1015
|
|
20240305,102400,123091150,28450,28500,28500,28450,40
|
|
20240305,102300,121951200,28500,28500,28500,28500,43
|
|
20240305,102200,120725700,28550,28550,28550,28550,3
|
|
20240305,102100,120640050,28500,28500,28500,28500,0
|
|
20240305,102000,120640050,28500,28500,28500,28500,0
|
|
20240305,101900,120640050,28500,28500,28500,28500,0
|
|
20240305,101800,120640050,28500,28550,28550,28500,6
|
|
20240305,101700,120468850,28500,28450,28500,28450,12
|
|
20240305,101600,120126950,28450,28450,28500,28450,55
|
|
20240305,101500,118561700,28500,28500,28500,28500,1
|
|
20240305,101400,118533200,28450,28450,28450,28450,0
|
|
20240305,101300,118533200,28450,28450,28450,28450,0
|
|
20240305,101200,118533200,28450,28450,28450,28450,0
|
|
20240305,101100,118533200,28450,28450,28450,28450,19
|
|
20240305,101000,117992650,28500,28500,28500,28500,1
|
|
20240305,100900,117964150,28550,28450,28550,28450,44
|
|
20240305,100800,116712250,28500,28500,28500,28500,90
|
|
20240305,100700,114147250,28500,28500,28500,28500,6
|
|
20240305,100600,113976250,28450,28450,28450,28450,0
|
|
20240305,100500,113976250,28450,28450,28450,28450,0
|
|
20240305,100400,113976250,28450,28450,28450,28450,25
|
|
20240305,100300,113265000,28400,28400,28400,28400,19
|
|
20240305,100200,112725400,28400,28400,28400,28400,24
|
|
20240305,100100,112043800,28400,28400,28400,28400,0
|
|
20240305,100000,112043800,28400,28450,28450,28400,2
|
|
20240305,095900,111986950,28400,28400,28400,28400,0
|
|
20240305,095800,111986950,28400,28400,28400,28400,1
|
|
20240305,095700,111958550,28400,28400,28400,28400,1
|
|
20240305,095600,111930150,28400,28400,28400,28400,6
|
|
20240305,095500,111759750,28400,28400,28400,28400,43
|
|
20240305,095400,110538550,28450,28450,28450,28450,0
|
|
20240305,095300,110538550,28450,28450,28450,28450,4
|
|
20240305,095200,110424750,28450,28450,28450,28450,0
|
|
20240305,095100,110424750,28450,28400,28450,28400,68
|
|
20240305,095000,108492700,28400,28400,28400,28400,32
|
|
20240305,094900,107583900,28400,28400,28400,28400,3
|
|
20240305,094800,107498700,28400,28400,28400,28400,45
|
|
20240305,094700,106220700,28400,28400,28400,28400,35
|
|
20240305,094600,105226700,28450,28450,28450,28450,0
|
|
20240305,094500,105226700,28450,28450,28450,28450,5
|
|
20240305,094400,105084450,28400,28400,28400,28400,0
|
|
20240305,094300,105084450,28400,28400,28400,28400,2
|
|
20240305,094200,105027650,28450,28450,28450,28450,25
|
|
20240305,094100,104316400,28450,28550,28550,28450,34
|
|
20240305,094000,103348800,28550,28550,28550,28550,1
|
|
20240305,093900,103320250,28550,28450,28550,28450,2
|
|
20240305,093800,103263250,28450,28500,28500,28450,69
|
|
20240305,093700,101299950,28450,28450,28450,28450,0
|
|
20240305,093600,101299950,28450,28450,28450,28450,0
|
|
20240305,093500,101299950,28450,28600,28700,28450,21
|
|
20240305,093400,100698400,28650,28500,28650,28500,147
|
|
20240305,093300,96500750,28450,28400,28450,28400,165
|
|
20240305,093200,91812600,28400,28450,28450,28400,34
|
|
20240305,093100,90846500,28500,28500,28500,28500,0
|
|
20240305,093000,90846500,28500,28500,28500,28500,5
|
|
20240305,092900,90704000,28400,28400,28400,28400,50
|
|
20240305,092800,89284000,28400,28400,28400,28400,3
|
|
20240305,092700,89198800,28400,28400,28400,28400,113
|
|
20240305,092600,85989600,28400,28400,28400,28400,30
|
|
20240305,092500,85137600,28400,28400,28400,28400,36
|
|
20240305,092400,84115200,28400,28450,28450,28400,665
|
|
20240305,092300,65211700,28400,28300,28400,28300,48
|
|
20240305,092200,63849200,28300,28250,28300,28250,50
|
|
20240305,092100,62434600,28250,28300,28300,28250,15
|
|
20240305,092000,62010250,28400,28300,28400,28300,4
|
|
20240305,091900,61896950,28300,28250,28300,28250,376
|
|
20240305,091800,51274650,28200,28200,28200,28200,0
|
|
20240305,091700,51274650,28200,28200,28200,28200,0
|
|
20240305,091600,51274650,28200,28200,28200,28200,1
|
|
20240305,091500,51246450,28200,28200,28200,28200,2
|
|
20240305,091400,51190050,28200,28200,28200,28200,50
|
|
20240305,091300,49780050,28200,28200,28200,28200,16
|
|
20240305,091200,49328850,28150,28150,28150,28150,0
|
|
20240305,091100,49328850,28150,28150,28300,28150,122
|
|
20240305,091000,45891100,28300,28250,28300,28250,73
|
|
20240305,090900,43828400,28350,28300,28350,28250,112
|
|
20240305,090800,40660950,28300,28300,28350,28200,173
|
|
20240305,090700,35774500,28300,28300,28300,28300,4
|
|
20240305,090600,35661300,28350,28200,28350,28200,94
|
|
20240305,090500,33003150,28200,28300,28350,28200,272
|
|
20240305,090400,25326750,28300,28300,28300,28300,105
|
|
20240305,090300,22355250,28250,28250,28250,28250,48
|
|
20240305,090200,20999250,28200,28250,28250,28200,58
|
|
20240305,090100,19362950,28250,28300,28300,28250,213
|
|
20240305,090000,13335450,28300,28550,28550,28300,469
|