675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,201100,2542099550,28350,28350,28350,28350,0
|
|
20240308,201000,2542099550,28350,28350,28350,28350,0
|
|
20240308,200900,2542099550,28350,28350,28350,28350,0
|
|
20240308,200800,2542099550,28350,28350,28350,28350,0
|
|
20240308,200700,2542099550,28350,28350,28350,28350,0
|
|
20240308,200600,2542099550,28350,28350,28350,28350,0
|
|
20240308,200500,2542099550,28350,28350,28350,28350,0
|
|
20240308,200400,2542099550,28350,28350,28350,28350,0
|
|
20240308,200300,2542099550,28350,28350,28350,28350,0
|
|
20240308,200200,2542099550,28350,28350,28350,28350,0
|
|
20240308,200100,2542099550,28350,28350,28350,28350,0
|
|
20240308,200000,2542099550,28350,28350,28350,28350,0
|
|
20240308,195900,2542099550,28350,28350,28350,28350,0
|
|
20240308,195800,2542099550,28350,28350,28350,28350,0
|
|
20240308,195700,2542099550,28350,28350,28350,28350,0
|
|
20240308,195600,2542099550,28350,28350,28350,28350,0
|
|
20240308,195500,2542099550,28350,28350,28350,28350,0
|
|
20240308,195400,2542099550,28350,28350,28350,28350,0
|
|
20240308,195300,2542099550,28350,28350,28350,28350,0
|
|
20240308,195200,2542099550,28350,28350,28350,28350,0
|
|
20240308,195100,2542099550,28350,28350,28350,28350,0
|
|
20240308,195000,2542099550,28350,28350,28350,28350,0
|
|
20240308,194900,2542099550,28350,28350,28350,28350,0
|
|
20240308,194800,2542099550,28350,28350,28350,28350,0
|
|
20240308,194700,2542099550,28350,28350,28350,28350,0
|
|
20240308,194600,2542099550,28350,28350,28350,28350,0
|
|
20240308,194500,2542099550,28350,28350,28350,28350,0
|
|
20240308,194400,2542099550,28350,28350,28350,28350,0
|
|
20240308,194300,2542099550,28350,28350,28350,28350,0
|
|
20240308,194200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,194100,2542099550,28350,28350,28350,28350,0
|
|
20240308,194000,2542099550,28350,28350,28350,28350,0
|
|
20240308,193900,2542099550,28350,28350,28350,28350,0
|
|
20240308,193800,2542099550,28350,28350,28350,28350,0
|
|
20240308,193700,2542099550,28350,28350,28350,28350,0
|
|
20240308,193600,2542099550,28350,28350,28350,28350,0
|
|
20240308,193500,2542099550,28350,28350,28350,28350,0
|
|
20240308,193400,2542099550,28350,28350,28350,28350,0
|
|
20240308,193300,2542099550,28350,28350,28350,28350,0
|
|
20240308,193200,2542099550,28350,28350,28350,28350,0
|
|
20240308,193100,2542099550,28350,28350,28350,28350,0
|
|
20240308,193000,2542099550,28350,28350,28350,28350,0
|
|
20240308,192900,2542099550,28350,28350,28350,28350,0
|
|
20240308,192800,2542099550,28350,28350,28350,28350,0
|
|
20240308,192700,2542099550,28350,28350,28350,28350,0
|
|
20240308,192600,2542099550,28350,28350,28350,28350,0
|
|
20240308,192500,2542099550,28350,28350,28350,28350,0
|
|
20240308,192400,2542099550,28350,28350,28350,28350,0
|
|
20240308,192300,2542099550,28350,28350,28350,28350,0
|
|
20240308,192200,2542099550,28350,28350,28350,28350,0
|
|
20240308,192100,2542099550,28350,28350,28350,28350,0
|
|
20240308,192000,2542099550,28350,28350,28350,28350,0
|
|
20240308,191900,2542099550,28350,28350,28350,28350,0
|
|
20240308,191800,2542099550,28350,28350,28350,28350,0
|
|
20240308,191700,2542099550,28350,28350,28350,28350,0
|
|
20240308,191600,2542099550,28350,28350,28350,28350,0
|
|
20240308,191500,2542099550,28350,28350,28350,28350,0
|
|
20240308,191400,2542099550,28350,28350,28350,28350,0
|
|
20240308,191300,2542099550,28350,28350,28350,28350,0
|
|
20240308,191200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,191100,2542099550,28350,28350,28350,28350,0
|
|
20240308,191000,2542099550,28350,28350,28350,28350,0
|
|
20240308,190900,2542099550,28350,28350,28350,28350,0
|
|
20240308,190800,2542099550,28350,28350,28350,28350,0
|
|
20240308,190700,2542099550,28350,28350,28350,28350,0
|
|
20240308,190600,2542099550,28350,28350,28350,28350,0
|
|
20240308,190500,2542099550,28350,28350,28350,28350,0
|
|
20240308,190400,2542099550,28350,28350,28350,28350,0
|
|
20240308,190300,2542099550,28350,28350,28350,28350,0
|
|
20240308,190200,2542099550,28350,28350,28350,28350,0
|
|
20240308,190100,2542099550,28350,28350,28350,28350,0
|
|
20240308,190000,2542099550,28350,28350,28350,28350,0
|
|
20240308,185900,2542099550,28350,28350,28350,28350,0
|
|
20240308,185800,2542099550,28350,28350,28350,28350,0
|
|
20240308,185700,2542099550,28350,28350,28350,28350,0
|
|
20240308,185600,2542099550,28350,28350,28350,28350,0
|
|
20240308,185500,2542099550,28350,28350,28350,28350,0
|
|
20240308,185400,2542099550,28350,28350,28350,28350,0
|
|
20240308,185300,2542099550,28350,28350,28350,28350,0
|
|
20240308,185200,2542099550,28350,28350,28350,28350,0
|
|
20240308,185100,2542099550,28350,28350,28350,28350,0
|
|
20240308,185000,2542099550,28350,28350,28350,28350,0
|
|
20240308,184900,2542099550,28350,28350,28350,28350,0
|
|
20240308,184800,2542099550,28350,28350,28350,28350,0
|
|
20240308,184700,2542099550,28350,28350,28350,28350,0
|
|
20240308,184600,2542099550,28350,28350,28350,28350,0
|
|
20240308,184500,2542099550,28350,28350,28350,28350,0
|
|
20240308,184400,2542099550,28350,28350,28350,28350,0
|
|
20240308,184300,2542099550,28350,28350,28350,28350,0
|
|
20240308,184200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,184100,2542099550,28350,28350,28350,28350,0
|
|
20240308,184000,2542099550,28350,28350,28350,28350,0
|
|
20240308,183900,2542099550,28350,28350,28350,28350,0
|
|
20240308,183800,2542099550,28350,28350,28350,28350,0
|
|
20240308,183700,2542099550,28350,28350,28350,28350,0
|
|
20240308,183600,2542099550,28350,28350,28350,28350,0
|
|
20240308,183500,2542099550,28350,28350,28350,28350,0
|
|
20240308,183400,2542099550,28350,28350,28350,28350,0
|
|
20240308,183300,2542099550,28350,28350,28350,28350,0
|
|
20240308,183200,2542099550,28350,28350,28350,28350,0
|
|
20240308,183100,2542099550,28350,28350,28350,28350,0
|
|
20240308,183000,2542099550,28350,28350,28350,28350,0
|
|
20240308,182900,2542099550,28350,28350,28350,28350,0
|
|
20240308,182800,2542099550,28350,28350,28350,28350,0
|
|
20240308,182700,2542099550,28350,28350,28350,28350,0
|
|
20240308,182600,2542099550,28350,28350,28350,28350,0
|
|
20240308,182500,2542099550,28350,28350,28350,28350,0
|
|
20240308,182400,2542099550,28350,28350,28350,28350,0
|
|
20240308,182300,2542099550,28350,28350,28350,28350,0
|
|
20240308,182200,2542099550,28350,28350,28350,28350,0
|
|
20240308,182100,2542099550,28350,28350,28350,28350,0
|
|
20240308,182000,2542099550,28350,28350,28350,28350,0
|
|
20240308,181900,2542099550,28350,28350,28350,28350,0
|
|
20240308,181800,2542099550,28350,28350,28350,28350,0
|
|
20240308,181700,2542099550,28350,28350,28350,28350,0
|
|
20240308,181600,2542099550,28350,28350,28350,28350,0
|
|
20240308,181500,2542099550,28350,28350,28350,28350,0
|
|
20240308,181400,2542099550,28350,28350,28350,28350,0
|
|
20240308,181300,2542099550,28350,28350,28350,28350,0
|
|
20240308,181200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,181100,2542099550,28350,28350,28350,28350,0
|
|
20240308,181000,2542099550,28350,28350,28350,28350,0
|
|
20240308,180900,2542099550,28350,28350,28350,28350,0
|
|
20240308,180800,2542099550,28350,28350,28350,28350,0
|
|
20240308,180700,2542099550,28350,28350,28350,28350,0
|
|
20240308,180600,2542099550,28350,28350,28350,28350,0
|
|
20240308,180500,2542099550,28350,28350,28350,28350,0
|
|
20240308,180400,2542099550,28350,28350,28350,28350,0
|
|
20240308,180300,2542099550,28350,28350,28350,28350,0
|
|
20240308,180200,2542099550,28350,28350,28350,28350,0
|
|
20240308,180100,2542099550,28350,28350,28350,28350,0
|
|
20240308,180000,2542099550,28350,28350,28350,28350,0
|
|
20240308,175900,2542099550,28350,28350,28350,28350,0
|
|
20240308,175800,2542099550,28350,28350,28350,28350,0
|
|
20240308,175700,2542099550,28350,28350,28350,28350,0
|
|
20240308,175600,2542099550,28350,28350,28350,28350,0
|
|
20240308,175500,2542099550,28350,28350,28350,28350,0
|
|
20240308,175400,2542099550,28350,28350,28350,28350,0
|
|
20240308,175300,2542099550,28350,28350,28350,28350,0
|
|
20240308,175200,2542099550,28350,28350,28350,28350,0
|
|
20240308,175100,2542099550,28350,28350,28350,28350,0
|
|
20240308,175000,2542099550,28350,28350,28350,28350,0
|
|
20240308,174900,2542099550,28350,28350,28350,28350,0
|
|
20240308,174800,2542099550,28350,28350,28350,28350,0
|
|
20240308,174700,2542099550,28350,28350,28350,28350,0
|
|
20240308,174600,2542099550,28350,28350,28350,28350,0
|
|
20240308,174500,2542099550,28350,28350,28350,28350,0
|
|
20240308,174400,2542099550,28350,28350,28350,28350,0
|
|
20240308,174300,2542099550,28350,28350,28350,28350,0
|
|
20240308,174200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,174100,2542099550,28350,28350,28350,28350,0
|
|
20240308,174000,2542099550,28350,28350,28350,28350,0
|
|
20240308,173900,2542099550,28350,28350,28350,28350,0
|
|
20240308,173800,2542099550,28350,28350,28350,28350,0
|
|
20240308,173700,2542099550,28350,28350,28350,28350,0
|
|
20240308,173600,2542099550,28350,28350,28350,28350,0
|
|
20240308,173500,2542099550,28350,28350,28350,28350,0
|
|
20240308,173400,2542099550,28350,28350,28350,28350,0
|
|
20240308,173300,2542099550,28350,28350,28350,28350,0
|
|
20240308,173200,2542099550,28350,28350,28350,28350,0
|
|
20240308,173100,2542099550,28350,28350,28350,28350,0
|
|
20240308,173000,2542099550,28350,28350,28350,28350,0
|
|
20240308,172900,2542099550,28350,28350,28350,28350,0
|
|
20240308,172800,2542099550,28350,28350,28350,28350,0
|
|
20240308,172700,2542099550,28350,28350,28350,28350,0
|
|
20240308,172600,2542099550,28350,28350,28350,28350,0
|
|
20240308,172500,2542099550,28350,28350,28350,28350,0
|
|
20240308,172400,2542099550,28350,28350,28350,28350,0
|
|
20240308,172300,2542099550,28350,28350,28350,28350,0
|
|
20240308,172200,2542099550,28350,28350,28350,28350,0
|
|
20240308,172100,2542099550,28350,28350,28350,28350,0
|
|
20240308,172000,2542099550,28350,28350,28350,28350,0
|
|
20240308,171900,2542099550,28350,28350,28350,28350,0
|
|
20240308,171800,2542099550,28350,28350,28350,28350,0
|
|
20240308,171700,2542099550,28350,28350,28350,28350,0
|
|
20240308,171600,2542099550,28350,28350,28350,28350,0
|
|
20240308,171500,2542099550,28350,28350,28350,28350,0
|
|
20240308,171400,2542099550,28350,28350,28350,28350,0
|
|
20240308,171300,2542099550,28350,28350,28350,28350,0
|
|
20240308,171200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,171100,2542099550,28350,28350,28350,28350,0
|
|
20240308,171000,2542099550,28350,28350,28350,28350,0
|
|
20240308,170900,2542099550,28350,28350,28350,28350,0
|
|
20240308,170800,2542099550,28350,28350,28350,28350,0
|
|
20240308,170700,2542099550,28350,28350,28350,28350,0
|
|
20240308,170600,2542099550,28350,28350,28350,28350,0
|
|
20240308,170500,2542099550,28350,28350,28350,28350,0
|
|
20240308,170400,2542099550,28350,28350,28350,28350,0
|
|
20240308,170300,2542099550,28350,28350,28350,28350,0
|
|
20240308,170200,2542099550,28350,28350,28350,28350,0
|
|
20240308,170100,2542099550,28350,28350,28350,28350,0
|
|
20240308,170000,2542099550,28350,28350,28350,28350,0
|
|
20240308,165900,2542099550,28350,28350,28350,28350,0
|
|
20240308,165800,2542099550,28350,28350,28350,28350,0
|
|
20240308,165700,2542099550,28350,28350,28350,28350,0
|
|
20240308,165600,2542099550,28350,28350,28350,28350,0
|
|
20240308,165500,2542099550,28350,28350,28350,28350,0
|
|
20240308,165400,2542099550,28350,28350,28350,28350,0
|
|
20240308,165300,2542099550,28350,28350,28350,28350,0
|
|
20240308,165200,2542099550,28350,28350,28350,28350,0
|
|
20240308,165100,2542099550,28350,28350,28350,28350,0
|
|
20240308,165000,2542099550,28350,28350,28350,28350,0
|
|
20240308,164900,2542099550,28350,28350,28350,28350,0
|
|
20240308,164800,2542099550,28350,28350,28350,28350,0
|
|
20240308,164700,2542099550,28350,28350,28350,28350,0
|
|
20240308,164600,2542099550,28350,28350,28350,28350,0
|
|
20240308,164500,2542099550,28350,28350,28350,28350,0
|
|
20240308,164400,2542099550,28350,28350,28350,28350,0
|
|
20240308,164300,2542099550,28350,28350,28350,28350,0
|
|
20240308,164200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,164100,2542099550,28350,28350,28350,28350,0
|
|
20240308,164000,2542099550,28350,28350,28350,28350,0
|
|
20240308,163900,2542099550,28350,28350,28350,28350,0
|
|
20240308,163800,2542099550,28350,28350,28350,28350,0
|
|
20240308,163700,2542099550,28350,28350,28350,28350,0
|
|
20240308,163600,2542099550,28350,28350,28350,28350,0
|
|
20240308,163500,2542099550,28350,28350,28350,28350,0
|
|
20240308,163400,2542099550,28350,28350,28350,28350,0
|
|
20240308,163300,2542099550,28350,28350,28350,28350,0
|
|
20240308,163200,2542099550,28350,28350,28350,28350,0
|
|
20240308,163100,2542099550,28350,28350,28350,28350,0
|
|
20240308,163000,2542099550,28350,28350,28350,28350,0
|
|
20240308,162900,2542099550,28350,28350,28350,28350,0
|
|
20240308,162800,2542099550,28350,28350,28350,28350,0
|
|
20240308,162700,2542099550,28350,28350,28350,28350,0
|
|
20240308,162600,2542099550,28350,28350,28350,28350,0
|
|
20240308,162500,2542099550,28350,28350,28350,28350,0
|
|
20240308,162400,2542099550,28350,28350,28350,28350,0
|
|
20240308,162300,2542099550,28350,28350,28350,28350,0
|
|
20240308,162200,2542099550,28350,28350,28350,28350,0
|
|
20240308,162100,2542099550,28350,28350,28350,28350,0
|
|
20240308,162000,2542099550,28350,28350,28350,28350,0
|
|
20240308,161900,2542099550,28350,28350,28350,28350,0
|
|
20240308,161800,2542099550,28350,28350,28350,28350,0
|
|
20240308,161700,2542099550,28350,28350,28350,28350,0
|
|
20240308,161600,2542099550,28350,28350,28350,28350,0
|
|
20240308,161500,2542099550,28350,28350,28350,28350,0
|
|
20240308,161400,2542099550,28350,28350,28350,28350,0
|
|
20240308,161300,2542099550,28350,28350,28350,28350,0
|
|
20240308,161200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,161100,2542099550,28350,28350,28350,28350,0
|
|
20240308,161000,2542099550,28350,28350,28350,28350,0
|
|
20240308,160900,2542099550,28350,28350,28350,28350,0
|
|
20240308,160800,2542099550,28350,28350,28350,28350,0
|
|
20240308,160700,2542099550,28350,28350,28350,28350,0
|
|
20240308,160600,2542099550,28350,28350,28350,28350,0
|
|
20240308,160500,2542099550,28350,28350,28350,28350,0
|
|
20240308,160400,2542099550,28350,28350,28350,28350,0
|
|
20240308,160300,2542099550,28350,28350,28350,28350,0
|
|
20240308,160200,2542099550,28350,28350,28350,28350,0
|
|
20240308,160100,2542099550,28350,28350,28350,28350,0
|
|
20240308,160000,2542099550,28350,28350,28350,28350,0
|
|
20240308,155900,2542099550,28350,28350,28350,28350,0
|
|
20240308,155800,2542099550,28350,28350,28350,28350,0
|
|
20240308,155700,2542099550,28350,28350,28350,28350,0
|
|
20240308,155600,2542099550,28350,28350,28350,28350,0
|
|
20240308,155500,2542099550,28350,28350,28350,28350,0
|
|
20240308,155400,2542099550,28350,28350,28350,28350,0
|
|
20240308,155300,2542099550,28350,28350,28350,28350,0
|
|
20240308,155200,2542099550,28350,28350,28350,28350,0
|
|
20240308,155100,2542099550,28350,28350,28350,28350,0
|
|
20240308,155000,2542099550,28350,28350,28350,28350,0
|
|
20240308,154900,2542099550,28350,28350,28350,28350,0
|
|
20240308,154800,2542099550,28350,28350,28350,28350,0
|
|
20240308,154700,2542099550,28350,28350,28350,28350,0
|
|
20240308,154600,2542099550,28350,28350,28350,28350,0
|
|
20240308,154500,2542099550,28350,28350,28350,28350,0
|
|
20240308,154400,2542099550,28350,28350,28350,28350,0
|
|
20240308,154300,2542099550,28350,28350,28350,28350,0
|
|
20240308,154200,2542099550,28350,28350,28350,28350,2061
|
|
20240308,154100,2542099550,28350,28350,28350,28350,0
|
|
20240308,154000,2542099550,28350,28350,28350,28350,0
|
|
20240308,153900,2542099550,28350,28350,28350,28350,0
|
|
20240308,153800,2542099550,28350,28350,28350,28350,0
|
|
20240308,153700,2542099550,28350,28350,28350,28350,0
|
|
20240308,153600,2542099550,28350,28350,28350,28350,0
|
|
20240308,153500,2542099550,28350,28350,28350,28350,0
|
|
20240308,153400,2542099550,28350,28350,28350,28350,0
|
|
20240308,153300,2542099550,28350,28350,28350,28350,0
|
|
20240308,153200,2542099550,28350,28350,28350,28350,0
|
|
20240308,153100,2542099550,28350,28350,28350,28350,0
|
|
20240308,153000,2542099550,28350,28350,28350,28350,2061
|
|
20240308,152900,2483670200,28400,28400,28400,28400,0
|
|
20240308,152800,2483670200,28400,28400,28400,28400,0
|
|
20240308,152700,2483670200,28400,28400,28400,28400,0
|
|
20240308,152600,2483670200,28400,28400,28400,28400,0
|
|
20240308,152500,2483670200,28400,28400,28400,28400,0
|
|
20240308,152400,2483670200,28400,28400,28400,28400,0
|
|
20240308,152300,2483670200,28400,28400,28400,28400,0
|
|
20240308,152200,2483670200,28400,28400,28400,28400,0
|
|
20240308,152100,2483670200,28400,28400,28400,28400,0
|
|
20240308,152000,2483670200,28400,28400,28400,28400,0
|
|
20240308,151900,2483670200,28400,28400,28400,28400,0
|
|
20240308,151800,2483670200,28400,28400,28450,28400,114
|
|
20240308,151700,2480428050,28400,28400,28450,28400,54
|
|
20240308,151600,2478892100,28400,28400,28400,28400,66
|
|
20240308,151500,2477017700,28400,28400,28450,28400,16
|
|
20240308,151400,2476562650,28450,28450,28450,28400,421
|
|
20240308,151300,2464585450,28400,28350,28400,28350,197
|
|
20240308,151200,2458991000,28350,28350,28350,28350,11
|
|
20240308,151100,2458679150,28350,28350,28400,28350,70
|
|
20240308,151000,2456691550,28350,28350,28400,28350,185
|
|
20240308,150900,2451446150,28350,28400,28400,28350,109
|
|
20240308,150800,2448354200,28350,28450,28450,28350,25
|
|
20240308,150700,2447643750,28400,28400,28450,28350,102
|
|
20240308,150600,2444746450,28400,28350,28400,28350,130
|
|
20240308,150500,2441060250,28350,28350,28400,28350,88
|
|
20240308,150400,2438561150,28400,28400,28450,28400,176
|
|
20240308,150300,2433559450,28400,28350,28400,28350,5
|
|
20240308,150200,2433417650,28350,28350,28400,28300,386
|
|
20240308,150100,2422464600,28300,28300,28350,28300,266
|
|
20240308,150000,2414936200,28250,28250,28250,28250,5
|
|
20240308,145900,2414794950,28300,28250,28300,28250,216
|
|
20240308,145800,2408691050,28250,28250,28300,28250,122
|
|
20240308,145700,2405244000,28250,28250,28300,28250,1677
|
|
20240308,145600,2357864400,28250,28300,28300,28250,77
|
|
20240308,145500,2355688350,28250,28300,28300,28250,197
|
|
20240308,145400,2350114850,28300,28300,28350,28300,107
|
|
20240308,145300,2347086100,28300,28300,28350,28300,189
|
|
20240308,145200,2341736850,28300,28300,28350,28300,110
|
|
20240308,145100,2338623250,28300,28300,28300,28300,176
|
|
20240308,145000,2333642450,28300,28300,28350,28300,151
|
|
20240308,144900,2329368550,28300,28300,28350,28300,107
|
|
20240308,144800,2326339800,28300,28300,28350,28300,179
|
|
20240308,144700,2321273550,28300,28300,28300,28300,90
|
|
20240308,144600,2318726550,28300,28400,28400,28300,1100
|
|
20240308,144500,2287524450,28400,28400,28450,28400,257
|
|
20240308,144400,2280225100,28400,28450,28450,28400,178
|
|
20240308,144300,2275169250,28400,28400,28400,28400,34
|
|
20240308,144200,2274203650,28450,28400,28450,28400,74
|
|
20240308,144100,2272101500,28400,28350,28400,28350,220
|
|
20240308,144000,2265853900,28400,28400,28400,28400,29
|
|
20240308,143900,2265030300,28400,28350,28400,28350,597
|
|
20240308,143800,2248086650,28300,28250,28300,28250,143
|
|
20240308,143700,2244043450,28300,28300,28300,28250,23
|
|
20240308,143600,2243392600,28300,28250,28300,28250,3
|
|
20240308,143500,2243307750,28250,28300,28300,28250,60
|
|
20240308,143400,2241612200,28250,28250,28250,28250,217
|
|
20240308,143300,2235481950,28250,28300,28300,28250,108
|
|
20240308,143200,2232430050,28300,28300,28350,28200,2570
|
|
20240308,143100,2159889750,28250,28250,28250,28250,355
|
|
20240308,143000,2149861000,28200,28350,28350,28200,4433
|
|
20240308,142900,2024369900,28350,28350,28400,28350,603
|
|
20240308,142800,2007274250,28350,28400,28400,28350,41
|
|
20240308,142700,2006111250,28350,28350,28400,28350,94
|
|
20240308,142600,2003445750,28400,28350,28400,28350,149
|
|
20240308,142500,1999219950,28400,28350,28400,28350,52
|
|
20240308,142400,1997744650,28400,28400,28400,28350,144
|
|
20240308,142300,1993656550,28400,28350,28400,28350,106
|
|
20240308,142200,1990650950,28350,28350,28350,28350,119
|
|
20240308,142100,1987277300,28400,28400,28400,28350,23
|
|
20240308,142000,1986624200,28400,28350,28400,28350,5
|
|
20240308,141900,1986482250,28350,28350,28400,28350,101
|
|
20240308,141800,1983618350,28350,28400,28400,28350,149
|
|
20240308,141700,1979392750,28350,28350,28350,28350,33
|
|
20240308,141600,1978457200,28400,28350,28400,28350,72
|
|
20240308,141500,1976413950,28350,28400,28400,28350,136
|
|
20240308,141400,1972556850,28350,28400,28400,28350,58
|
|
20240308,141300,1970912000,28350,28400,28400,28350,22
|
|
20240308,141200,1970287650,28400,28350,28400,28350,589
|
|
20240308,141100,1953582400,28350,28350,28400,28350,161
|
|
20240308,141000,1949017500,28350,28400,28400,28350,51
|
|
20240308,140900,1947571000,28350,28350,28350,28350,40
|
|
20240308,140800,1946437000,28350,28350,28350,28300,717
|
|
20240308,140700,1926110300,28300,28400,28400,28300,206
|
|
20240308,140600,1920276550,28350,28350,28400,28350,32
|
|
20240308,140500,1919368600,28300,28350,28350,28300,47
|
|
20240308,140400,1918036950,28350,28350,28350,28300,158
|
|
20240308,140300,1913557700,28350,28400,28400,28350,103
|
|
20240308,140200,1910632550,28400,28450,28450,28400,45
|
|
20240308,140100,1909353150,28450,28500,28500,28450,11
|
|
20240308,140000,1909040150,28350,28400,28400,28350,215
|
|
20240308,135900,1902941400,28400,28400,28500,28350,69
|
|
20240308,135800,1900981750,28400,28400,28450,28400,70
|
|
20240308,135700,1898993200,28400,28400,28450,28400,136
|
|
20240308,135600,1895126800,28350,28400,28450,28350,212
|
|
20240308,135500,1889112750,28400,28400,28450,28400,71
|
|
20240308,135400,1887095750,28400,28400,28400,28300,138
|
|
20240308,135300,1883179750,28400,28350,28400,28350,71
|
|
20240308,135200,1881166250,28400,28300,28400,28300,87
|
|
20240308,135100,1878699350,28350,28300,28350,28300,138
|
|
20240308,135000,1874791300,28350,28400,28400,28350,60
|
|
20240308,134900,1873090200,28300,28450,28450,28300,71
|
|
20240308,134800,1871078850,28350,28400,28400,28350,473
|
|
20240308,134700,1857666200,28350,28450,28450,28350,60
|
|
20240308,134600,1855962750,28350,28450,28450,28350,60
|
|
20240308,134500,1854261550,28400,28500,28500,28400,167
|
|
20240308,134400,1849513650,28450,28500,28500,28450,164
|
|
20240308,134300,1844839800,28500,28450,28500,28450,62
|
|
20240308,134200,1843075500,28450,28500,28500,28400,389
|
|
20240308,134100,1831997850,28500,28500,28500,28400,204
|
|
20240308,134000,1826195650,28500,28450,28500,28450,334
|
|
20240308,133900,1816677100,28400,28450,28450,28400,2
|
|
20240308,133800,1816620250,28400,28400,28400,28400,93
|
|
20240308,133700,1813979050,28400,28300,28450,28300,1661
|
|
20240308,133600,1766860850,28300,28600,28600,28000,16140
|
|
20240308,133500,1310938550,28550,28550,28550,28550,92
|
|
20240308,133400,1308311950,28600,28550,28600,28500,170
|
|
20240308,133300,1303455300,28500,28600,28650,28450,4161
|
|
20240308,133200,1184920100,28600,28600,28600,28600,11
|
|
20240308,133100,1184605500,28600,28600,28600,28550,94
|
|
20240308,133000,1181917200,28650,28600,28650,28600,19
|
|
20240308,132900,1181373150,28600,28600,28650,28600,85
|
|
20240308,132800,1178941600,28600,28600,28650,28600,19
|
|
20240308,132700,1178397550,28600,28600,28600,28600,91
|
|
20240308,132600,1175794950,28650,28600,28650,28600,14
|
|
20240308,132500,1175394000,28600,28600,28650,28600,73
|
|
20240308,132400,1173305600,28600,28650,28650,28600,68
|
|
20240308,132300,1171357650,28650,28700,28700,28650,16
|
|
20240308,132200,1170898600,28650,28600,28650,28600,68
|
|
20240308,132100,1168950450,28600,28600,28650,28600,80
|
|
20240308,132000,1166661900,28600,28600,28650,28600,105
|
|
20240308,131900,1163658300,28600,28650,28650,28600,16
|
|
20240308,131800,1163200100,28600,28600,28600,28600,5
|
|
20240308,131700,1163057100,28600,28600,28650,28600,77
|
|
20240308,131600,1160854250,28650,28600,28650,28600,130
|
|
20240308,131500,1157134200,28600,28650,28650,28600,16
|
|
20240308,131400,1156675950,28600,28600,28600,28600,91
|
|
20240308,131300,1154073350,28650,28650,28650,28600,42
|
|
20240308,131200,1152870150,28700,28650,28700,28650,16
|
|
20240308,131100,1152411100,28700,28650,28700,28650,14
|
|
20240308,131000,1152009450,28650,28650,28650,28650,55
|
|
20240308,130900,1150433700,28700,28650,28700,28650,103
|
|
20240308,130800,1147482100,28700,28650,28700,28650,12
|
|
20240308,130700,1147137750,28700,28650,28700,28650,33
|
|
20240308,130600,1146190700,28700,28650,28700,28650,70
|
|
20240308,130500,1144184950,28700,28650,28700,28650,101
|
|
20240308,130400,1141290700,28700,28700,28700,28700,16
|
|
20240308,130300,1140831500,28700,28700,28700,28700,11
|
|
20240308,130200,1140515800,28650,28700,28700,28650,170
|
|
20240308,130100,1135644200,28700,28700,28700,28700,0
|
|
20240308,130000,1135644200,28700,28700,28700,28700,12
|
|
20240308,125900,1135299800,28700,28700,28700,28700,13
|
|
20240308,125800,1134926700,28700,28700,28700,28650,181
|
|
20240308,125700,1129739650,28700,28700,28700,28700,0
|
|
20240308,125600,1129739650,28700,28700,28700,28700,12
|
|
20240308,125500,1129395250,28700,28700,28700,28700,12
|
|
20240308,125400,1129050850,28650,28700,28700,28650,151
|
|
20240308,125300,1124720100,28700,28700,28700,28700,0
|
|
20240308,125200,1124720100,28700,28700,28700,28700,11
|
|
20240308,125100,1124404400,28700,28650,28700,28650,105
|
|
20240308,125000,1121395300,28700,28700,28700,28700,12
|
|
20240308,124900,1121050900,28700,28700,28700,28700,3
|
|
20240308,124800,1120964800,28700,28650,28700,28650,14
|
|
20240308,124700,1120563050,28700,28650,28700,28650,155
|
|
20240308,124600,1116121750,28700,28700,28700,28700,12
|
|
20240308,124500,1115777350,28700,28700,28700,28700,28
|
|
20240308,124400,1114973750,28700,28700,28700,28700,122
|
|
20240308,124300,1111472350,28700,28700,28700,28700,78
|
|
20240308,124200,1109233750,28750,28700,28750,28700,26
|
|
20240308,124100,1108486300,28700,28700,28700,28700,200
|
|
20240308,124000,1102746300,28750,28700,28750,28650,91
|
|
20240308,123900,1100138950,28700,28750,28750,28700,77
|
|
20240308,123800,1097928400,28750,28750,28750,28750,13
|
|
20240308,123700,1097554650,28650,28650,28650,28650,0
|
|
20240308,123600,1097554650,28650,28650,28650,28650,88
|
|
20240308,123500,1095033450,28700,28700,28700,28700,71
|
|
20240308,123400,1092995750,28700,28700,28700,28700,0
|
|
20240308,123300,1092995750,28700,28700,28700,28700,81
|
|
20240308,123200,1090671050,28700,28700,28700,28700,13
|
|
20240308,123100,1090297950,28700,28700,28700,28700,55
|
|
20240308,123000,1088719450,28750,28750,28750,28750,13
|
|
20240308,122900,1088345700,28750,28700,28750,28700,99
|
|
20240308,122800,1085503850,28700,28700,28700,28700,22
|
|
20240308,122700,1084872450,28700,28700,28700,28650,188
|
|
20240308,122600,1079477300,28700,28650,28700,28650,112
|
|
20240308,122500,1076267900,28650,28700,28700,28650,160
|
|
20240308,122400,1071680250,28700,28750,28750,28700,64
|
|
20240308,122300,1069842900,28650,28650,28650,28650,0
|
|
20240308,122200,1069842900,28650,28650,28650,28650,0
|
|
20240308,122100,1069842900,28650,28700,28700,28650,153
|
|
20240308,122000,1065456200,28700,28700,28700,28700,14
|
|
20240308,121900,1065054400,28650,28700,28700,28650,157
|
|
20240308,121800,1060553500,28700,28700,28700,28700,27
|
|
20240308,121700,1059778600,28700,28700,28700,28700,0
|
|
20240308,121600,1059778600,28700,28750,28750,28700,66
|
|
20240308,121500,1057883800,28700,28700,28700,28700,1
|
|
20240308,121400,1057855100,28700,28750,28750,28650,93
|
|
20240308,121300,1055190300,28700,28700,28700,28700,11
|
|
20240308,121200,1054874600,28650,28700,28700,28650,78
|
|
20240308,121100,1052639250,28650,28650,28650,28650,0
|
|
20240308,121000,1052639250,28650,28700,28700,28650,99
|
|
20240308,120900,1049802350,28700,28700,28700,28700,71
|
|
20240308,120800,1047764650,28700,28750,28750,28700,127
|
|
20240308,120700,1044119200,28750,28800,28800,28750,29
|
|
20240308,120600,1043284800,28950,28950,28950,28950,0
|
|
20240308,120500,1043284800,28950,28950,28950,28950,0
|
|
20240308,120400,1043284800,28950,28750,28950,28700,86
|
|
20240308,120300,1040814300,28750,28850,28850,28750,34
|
|
20240308,120200,1039834500,28850,28850,28850,28850,0
|
|
20240308,120100,1039834500,28850,28750,29000,28750,286
|
|
20240308,120000,1031554900,28650,28700,28700,28650,176
|
|
20240308,115900,1026505150,28750,28750,28750,28750,15
|
|
20240308,115800,1026073900,28750,28750,28750,28750,0
|
|
20240308,115700,1026073900,28750,28750,28750,28750,17
|
|
20240308,115600,1025585150,28650,28650,28650,28650,187
|
|
20240308,115500,1020227600,28650,28700,28800,28650,114
|
|
20240308,115400,1016958450,28800,28700,28800,28700,112
|
|
20240308,115300,1013743550,28700,28700,28700,28650,149
|
|
20240308,115200,1009472050,28700,28750,28750,28700,217
|
|
20240308,115100,1003237700,28650,28650,28650,28650,0
|
|
20240308,115000,1003237700,28650,28800,28800,28650,511
|
|
20240308,114900,988587200,28750,28800,28800,28750,97
|
|
20240308,114800,985797200,28850,28850,28850,28850,12
|
|
20240308,114700,985451000,28850,28850,28850,28850,12
|
|
20240308,114600,985104800,28850,28850,28850,28850,0
|
|
20240308,114500,985104800,28850,28900,28950,28750,115
|
|
20240308,114400,981794450,28850,28850,28850,28850,2
|
|
20240308,114300,981736750,28850,28850,28850,28850,0
|
|
20240308,114200,981736750,28850,28800,28850,28800,132
|
|
20240308,114100,977933400,28800,28900,28900,28800,94
|
|
20240308,114000,975222400,28900,28900,28900,28900,1
|
|
20240308,113900,975193500,28900,28900,28900,28900,11
|
|
20240308,113800,974875600,28900,28900,28900,28850,310
|
|
20240308,113700,965919250,28950,28950,28950,28950,0
|
|
20240308,113600,965919250,28950,28950,28950,28950,12
|
|
20240308,113500,965571850,28950,28950,28950,28950,20
|
|
20240308,113400,964992850,28900,28900,28950,28900,167
|
|
20240308,113300,960166000,28950,28950,28950,28950,0
|
|
20240308,113200,960166000,28950,28950,28950,28950,12
|
|
20240308,113100,959818600,28950,28950,28950,28950,12
|
|
20240308,113000,959471200,28950,29050,29050,28950,1273
|
|
20240308,112900,922553600,29050,29050,29050,29050,11
|
|
20240308,112800,922234050,29150,29000,29150,29000,65
|
|
20240308,112700,920348000,29000,29000,29000,29000,369
|
|
20240308,112600,909647000,29050,29050,29050,29050,11
|
|
20240308,112500,909327450,29050,29050,29050,29050,112
|
|
20240308,112400,906073850,29050,29050,29050,29050,0
|
|
20240308,112300,906073850,29050,29050,29050,29050,429
|
|
20240308,112200,893611400,29100,29150,29150,29100,40
|
|
20240308,112100,892446750,29150,29150,29150,29150,11
|
|
20240308,112000,892126100,29150,29150,29150,29150,0
|
|
20240308,111900,892126100,29150,29150,29150,29100,209
|
|
20240308,111800,886038200,29150,29150,29150,29150,238
|
|
20240308,111700,879100500,29150,29150,29150,29150,122
|
|
20240308,111600,875544200,29100,29100,29100,29100,116
|
|
20240308,111500,872168600,29100,29100,29100,29100,7
|
|
20240308,111400,871964900,29050,29050,29100,29050,97
|
|
20240308,111300,869146400,29000,29000,29000,29000,529
|
|
20240308,111200,853805400,28900,28900,28950,28900,132
|
|
20240308,111100,849988950,28850,28850,28850,28850,67
|
|
20240308,111000,848056000,28900,28900,28900,28900,12
|
|
20240308,110900,847709200,28900,28900,28900,28900,15
|
|
20240308,110800,847275700,28900,28950,28950,28900,63
|
|
20240308,110700,845454450,28900,28900,28900,28900,59
|
|
20240308,110600,843749350,28900,28900,28900,28900,11
|
|
20240308,110500,843431450,28900,28850,28900,28850,111
|
|
20240308,110400,840227900,28850,28850,28850,28850,67
|
|
20240308,110300,838294950,28800,28800,28800,28800,69
|
|
20240308,110200,836307750,28850,28850,28850,28850,11
|
|
20240308,110100,835990400,28850,28850,28900,28850,36
|
|
20240308,110000,834951150,28850,28850,28850,28850,27
|
|
20240308,105900,834172200,28800,28800,28800,28800,57
|
|
20240308,105800,832530600,28850,28850,28850,28850,13
|
|
20240308,105700,832155550,28800,28850,28850,28800,108
|
|
20240308,105600,829044100,28850,28850,28850,28850,13
|
|
20240308,105500,828669050,28850,28850,28850,28850,11
|
|
20240308,105400,828351700,28850,28800,28850,28800,90
|
|
20240308,105300,825759650,28850,28850,28850,28850,14
|
|
20240308,105200,825355750,28800,28800,28800,28750,331
|
|
20240308,105100,815824400,28750,28800,28800,28750,73
|
|
20240308,105000,813725000,28750,28750,28750,28750,88
|
|
20240308,104900,811195000,28800,28800,28800,28800,11
|
|
20240308,104800,810878200,28750,28750,28800,28750,132
|
|
20240308,104700,807082550,28750,28800,28800,28750,61
|
|
20240308,104600,805328250,28750,28800,28800,28750,111
|
|
20240308,104500,802135800,28800,28800,28800,28800,16
|
|
20240308,104400,801675000,28800,28800,28800,28800,0
|
|
20240308,104300,801675000,28800,28800,28800,28750,913
|
|
20240308,104200,775388100,28800,28800,28800,28800,0
|
|
20240308,104100,775388100,28800,28800,28800,28800,11
|
|
20240308,104000,775071300,28800,28850,28850,28800,1305
|
|
20240308,103900,737485200,28850,28850,28850,28800,135
|
|
20240308,103800,733594800,28850,28850,28850,28850,0
|
|
20240308,103700,733594800,28850,28800,28850,28800,41
|
|
20240308,103600,732413350,28800,28750,28800,28750,145
|
|
20240308,103500,728244050,28750,28750,28750,28750,166
|
|
20240308,103400,723471550,28750,28800,28800,28750,16
|
|
20240308,103300,723010950,28700,28700,28700,28700,21
|
|
20240308,103200,722408250,28700,28700,28750,28700,328
|
|
20240308,103100,712994000,28750,28750,28750,28750,11
|
|
20240308,103000,712677750,28700,28750,28750,28700,22
|
|
20240308,102900,712045750,28750,28750,28750,28750,0
|
|
20240308,102800,712045750,28750,28750,28750,28700,219
|
|
20240308,102700,705759600,28750,28750,28750,28750,14
|
|
20240308,102600,705357100,28750,28750,28750,28750,12
|
|
20240308,102500,705012100,28750,28750,28750,28750,147
|
|
20240308,102400,700785850,28800,28800,28800,28800,42
|
|
20240308,102300,699576250,28800,28800,28800,28800,39
|
|
20240308,102200,698453050,28800,28800,28800,28800,13
|
|
20240308,102100,698078650,28750,28700,28750,28700,447
|
|
20240308,102000,685231450,28750,28700,28750,28700,50
|
|
20240308,101900,683795900,28700,28700,28700,28700,13
|
|
20240308,101800,683422800,28700,28700,28700,28700,11
|
|
20240308,101700,683107100,28700,28700,28700,28700,99
|
|
20240308,101600,680265800,28750,28750,28750,28750,24
|
|
20240308,101500,679575800,28800,28800,28800,28800,1
|
|
20240308,101400,679547000,28700,28650,28750,28650,311
|
|
20240308,101300,670625000,28650,28750,28750,28650,283
|
|
20240308,101200,662505800,28700,28700,28750,28700,241
|
|
20240308,101100,655588200,28750,28750,28750,28750,13
|
|
20240308,101000,655214450,28750,28700,28750,28700,472
|
|
20240308,100900,641667350,28700,28750,28750,28700,101
|
|
20240308,100800,638768000,28750,28750,28750,28750,0
|
|
20240308,100700,638768000,28750,28750,28750,28750,174
|
|
20240308,100600,633765500,28750,28750,28750,28750,16
|
|
20240308,100500,633305500,28750,28800,28800,28750,53
|
|
20240308,100400,631781650,28750,28750,28750,28750,21
|
|
20240308,100300,631177900,28750,28750,28750,28750,69
|
|
20240308,100200,629194150,28800,28700,28800,28700,220
|
|
20240308,100100,622876000,28700,28700,28700,28700,13
|
|
20240308,100000,622502900,28700,28700,28700,28700,2
|
|
20240308,095900,622445500,28700,28650,28700,28650,100
|
|
20240308,095800,619579950,28700,28650,28700,28650,81
|
|
20240308,095700,617258500,28700,28700,28700,28700,16
|
|
20240308,095600,616799300,28650,28650,28650,28650,10
|
|
20240308,095500,616512800,28600,28650,28650,28600,220
|
|
20240308,095400,610215800,28600,28650,28650,28600,91
|
|
20240308,095300,607612700,28650,28650,28650,28650,12
|
|
20240308,095200,607268900,28600,28650,28650,28600,15
|
|
20240308,095100,606839200,28600,28600,28600,28600,0
|
|
20240308,095000,606839200,28600,28550,28600,28550,140
|
|
20240308,094900,602838350,28600,28600,28600,28600,0
|
|
20240308,094800,602838350,28600,28600,28600,28600,10
|
|
20240308,094700,602552350,28550,28550,28550,28550,70
|
|
20240308,094600,600553850,28500,28500,28500,28500,1394
|
|
20240308,094500,560824850,28500,28550,28550,28500,1006
|
|
20240308,094400,532141800,28600,28600,28600,28550,95
|
|
20240308,094300,529429250,28600,28600,28600,28600,0
|
|
20240308,094200,529429250,28600,28600,28600,28600,26
|
|
20240308,094100,528685650,28550,28550,28550,28550,88
|
|
20240308,094000,526173250,28600,28550,28600,28550,36
|
|
20240308,093900,525145400,28600,28600,28600,28600,5
|
|
20240308,093800,525002400,28600,28600,28600,28600,113
|
|
20240308,093700,521770600,28600,28600,28600,28600,88
|
|
20240308,093600,519253800,28550,28550,28550,28550,48
|
|
20240308,093500,517883400,28500,28500,28500,28500,64
|
|
20240308,093400,516059400,28550,28550,28550,28550,172
|
|
20240308,093300,511148800,28550,28550,28550,28550,26
|
|
20240308,093200,510406500,28550,28550,28550,28550,343
|
|
20240308,093100,500613850,28500,28500,28500,28500,0
|
|
20240308,093000,500613850,28500,28500,28500,28500,147
|
|
20240308,092900,496424350,28500,28500,28500,28500,21
|
|
20240308,092800,495825850,28500,28400,28500,28400,166
|
|
20240308,092700,491101300,28450,28400,28500,28400,124
|
|
20240308,092600,487576050,28400,28450,28450,28400,438
|
|
20240308,092500,475128350,28450,28550,28550,28450,1492
|
|
20240308,092400,432641400,28550,28550,28550,28500,623
|
|
20240308,092300,414860750,28500,28550,28600,28500,505
|
|
20240308,092200,400443950,28550,28550,28550,28550,180
|
|
20240308,092100,395304950,28550,28650,28650,28550,61
|
|
20240308,092000,393558000,28650,28550,28650,28550,30
|
|
20240308,091900,392701400,28500,28700,28700,28500,167
|
|
20240308,091800,387940700,28650,28550,28650,28550,1127
|
|
20240308,091700,355664850,28550,28500,28550,28500,807
|
|
20240308,091600,332640150,28500,28550,28550,28400,3568
|
|
20240308,091500,231197100,28550,28750,28750,28500,2666
|
|
20240308,091400,154831300,28800,28750,28800,28750,126
|
|
20240308,091300,151208650,28750,28750,28800,28750,694
|
|
20240308,091200,131253650,28750,28750,28750,28750,89
|
|
20240308,091100,128694900,28700,28700,28750,28700,938
|
|
20240308,091000,101769650,28700,28700,28700,28700,188
|
|
20240308,090900,96374050,28700,28700,28700,28700,115
|
|
20240308,090800,93073550,28750,28850,28850,28700,643
|
|
20240308,090700,74568800,28950,28900,28950,28900,211
|
|
20240308,090600,68469650,28950,29000,29000,28950,425
|
|
20240308,090500,56157650,29000,29000,29050,28950,541
|
|
20240308,090400,40466200,29000,29000,29000,28950,643
|
|
20240308,090300,21824200,29000,28950,29000,28950,255
|
|
20240308,090200,14429300,29000,29050,29050,29000,12
|
|
20240308,090100,14080850,29150,29150,29150,29150,342
|
|
20240308,090000,4111550,29150,29350,29350,29150,141
|