604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190100,66087550,34650,34650,34650,34650,82
|
|
20240307,190000,66087550,34650,34650,34650,34650,0
|
|
20240307,185900,66087550,34650,34650,34650,34650,0
|
|
20240307,185800,66087550,34650,34650,34650,34650,0
|
|
20240307,185700,66087550,34650,34650,34650,34650,0
|
|
20240307,185600,66087550,34650,34650,34650,34650,0
|
|
20240307,185500,66087550,34650,34650,34650,34650,0
|
|
20240307,185400,66087550,34650,34650,34650,34650,0
|
|
20240307,185300,66087550,34650,34650,34650,34650,0
|
|
20240307,185200,66087550,34650,34650,34650,34650,0
|
|
20240307,185100,66087550,34650,34650,34650,34650,0
|
|
20240307,185000,66087550,34650,34650,34650,34650,0
|
|
20240307,184900,66087550,34650,34650,34650,34650,0
|
|
20240307,184800,66087550,34650,34650,34650,34650,0
|
|
20240307,184700,66087550,34650,34650,34650,34650,0
|
|
20240307,184600,66087550,34650,34650,34650,34650,0
|
|
20240307,184500,66087550,34650,34650,34650,34650,0
|
|
20240307,184400,66087550,34650,34650,34650,34650,0
|
|
20240307,184300,66087550,34650,34650,34650,34650,0
|
|
20240307,184200,66087550,34650,34650,34650,34650,0
|
|
20240307,184100,66087550,34650,34650,34650,34650,0
|
|
20240307,184000,66087550,34650,34650,34650,34650,0
|
|
20240307,183900,66087550,34650,34650,34650,34650,0
|
|
20240307,183800,66087550,34650,34650,34650,34650,0
|
|
20240307,183700,66087550,34650,34650,34650,34650,0
|
|
20240307,183600,66087550,34650,34650,34650,34650,0
|
|
20240307,183500,66087550,34650,34650,34650,34650,0
|
|
20240307,183400,66087550,34650,34650,34650,34650,0
|
|
20240307,183300,66087550,34650,34650,34650,34650,0
|
|
20240307,183200,66087550,34650,34650,34650,34650,0
|
|
20240307,183100,66087550,34650,34650,34650,34650,82
|
|
20240307,183000,66087550,34650,34650,34650,34650,0
|
|
20240307,182900,66087550,34650,34650,34650,34650,0
|
|
20240307,182800,66087550,34650,34650,34650,34650,0
|
|
20240307,182700,66087550,34650,34650,34650,34650,0
|
|
20240307,182600,66087550,34650,34650,34650,34650,0
|
|
20240307,182500,66087550,34650,34650,34650,34650,0
|
|
20240307,182400,66087550,34650,34650,34650,34650,0
|
|
20240307,182300,66087550,34650,34650,34650,34650,0
|
|
20240307,182200,66087550,34650,34650,34650,34650,0
|
|
20240307,182100,66087550,34650,34650,34650,34650,0
|
|
20240307,182000,66087550,34650,34650,34650,34650,0
|
|
20240307,181900,66087550,34650,34650,34650,34650,0
|
|
20240307,181800,66087550,34650,34650,34650,34650,0
|
|
20240307,181700,66087550,34650,34650,34650,34650,0
|
|
20240307,181600,66087550,34650,34650,34650,34650,0
|
|
20240307,181500,66087550,34650,34650,34650,34650,0
|
|
20240307,181400,66087550,34650,34650,34650,34650,0
|
|
20240307,181300,66087550,34650,34650,34650,34650,0
|
|
20240307,181200,66087550,34650,34650,34650,34650,0
|
|
20240307,181100,66087550,34650,34650,34650,34650,0
|
|
20240307,181000,66087550,34650,34650,34650,34650,0
|
|
20240307,180900,66087550,34650,34650,34650,34650,0
|
|
20240307,180800,66087550,34650,34650,34650,34650,0
|
|
20240307,180700,66087550,34650,34650,34650,34650,0
|
|
20240307,180600,66087550,34650,34650,34650,34650,0
|
|
20240307,180500,66087550,34650,34650,34650,34650,0
|
|
20240307,180400,66087550,34650,34650,34650,34650,0
|
|
20240307,180300,66087550,34650,34650,34650,34650,0
|
|
20240307,180200,66087550,34650,34650,34650,34650,0
|
|
20240307,180100,66087550,34650,34650,34650,34650,82
|
|
20240307,180000,66087550,34650,34650,34650,34650,0
|
|
20240307,175900,66087550,34650,34650,34650,34650,0
|
|
20240307,175800,66087550,34650,34650,34650,34650,0
|
|
20240307,175700,66087550,34650,34650,34650,34650,0
|
|
20240307,175600,66087550,34650,34650,34650,34650,0
|
|
20240307,175500,66087550,34650,34650,34650,34650,0
|
|
20240307,175400,66087550,34650,34650,34650,34650,0
|
|
20240307,175300,66087550,34650,34650,34650,34650,0
|
|
20240307,175200,66087550,34650,34650,34650,34650,0
|
|
20240307,175100,66087550,34650,34650,34650,34650,0
|
|
20240307,175000,66087550,34650,34650,34650,34650,0
|
|
20240307,174900,66087550,34650,34650,34650,34650,0
|
|
20240307,174800,66087550,34650,34650,34650,34650,0
|
|
20240307,174700,66087550,34650,34650,34650,34650,0
|
|
20240307,174600,66087550,34650,34650,34650,34650,0
|
|
20240307,174500,66087550,34650,34650,34650,34650,0
|
|
20240307,174400,66087550,34650,34650,34650,34650,0
|
|
20240307,174300,66087550,34650,34650,34650,34650,0
|
|
20240307,174200,66087550,34650,34650,34650,34650,0
|
|
20240307,174100,66087550,34650,34650,34650,34650,0
|
|
20240307,174000,66087550,34650,34650,34650,34650,0
|
|
20240307,173900,66087550,34650,34650,34650,34650,0
|
|
20240307,173800,66087550,34650,34650,34650,34650,0
|
|
20240307,173700,66087550,34650,34650,34650,34650,0
|
|
20240307,173600,66087550,34650,34650,34650,34650,0
|
|
20240307,173500,66087550,34650,34650,34650,34650,0
|
|
20240307,173400,66087550,34650,34650,34650,34650,0
|
|
20240307,173300,66087550,34650,34650,34650,34650,0
|
|
20240307,173200,66087550,34650,34650,34650,34650,0
|
|
20240307,173100,66087550,34650,34650,34650,34650,82
|
|
20240307,173000,66087550,34650,34650,34650,34650,0
|
|
20240307,172900,66087550,34650,34650,34650,34650,0
|
|
20240307,172800,66087550,34650,34650,34650,34650,0
|
|
20240307,172700,66087550,34650,34650,34650,34650,0
|
|
20240307,172600,66087550,34650,34650,34650,34650,0
|
|
20240307,172500,66087550,34650,34650,34650,34650,0
|
|
20240307,172400,66087550,34650,34650,34650,34650,0
|
|
20240307,172300,66087550,34650,34650,34650,34650,0
|
|
20240307,172200,66087550,34650,34650,34650,34650,0
|
|
20240307,172100,66087550,34650,34650,34650,34650,0
|
|
20240307,172000,66087550,34650,34650,34650,34650,0
|
|
20240307,171900,66087550,34650,34650,34650,34650,0
|
|
20240307,171800,66087550,34650,34650,34650,34650,0
|
|
20240307,171700,66087550,34650,34650,34650,34650,0
|
|
20240307,171600,66087550,34650,34650,34650,34650,0
|
|
20240307,171500,66087550,34650,34650,34650,34650,0
|
|
20240307,171400,66087550,34650,34650,34650,34650,0
|
|
20240307,171300,66087550,34650,34650,34650,34650,0
|
|
20240307,171200,66087550,34650,34650,34650,34650,0
|
|
20240307,171100,66087550,34650,34650,34650,34650,0
|
|
20240307,171000,66087550,34650,34650,34650,34650,0
|
|
20240307,170900,66087550,34650,34650,34650,34650,0
|
|
20240307,170800,66087550,34650,34650,34650,34650,0
|
|
20240307,170700,66087550,34650,34650,34650,34650,0
|
|
20240307,170600,66087550,34650,34650,34650,34650,0
|
|
20240307,170500,66087550,34650,34650,34650,34650,0
|
|
20240307,170400,66087550,34650,34650,34650,34650,0
|
|
20240307,170300,66087550,34650,34650,34650,34650,0
|
|
20240307,170200,66087550,34650,34650,34650,34650,0
|
|
20240307,170100,66087550,34650,34650,34650,34650,82
|
|
20240307,170000,66087550,34650,34650,34650,34650,0
|
|
20240307,165900,66087550,34650,34650,34650,34650,0
|
|
20240307,165800,66087550,34650,34650,34650,34650,0
|
|
20240307,165700,66087550,34650,34650,34650,34650,0
|
|
20240307,165600,66087550,34650,34650,34650,34650,0
|
|
20240307,165500,66087550,34650,34650,34650,34650,0
|
|
20240307,165400,66087550,34650,34650,34650,34650,0
|
|
20240307,165300,66087550,34650,34650,34650,34650,0
|
|
20240307,165200,66087550,34650,34650,34650,34650,0
|
|
20240307,165100,66087550,34650,34650,34650,34650,0
|
|
20240307,165000,66087550,34650,34650,34650,34650,0
|
|
20240307,164900,66087550,34650,34650,34650,34650,0
|
|
20240307,164800,66087550,34650,34650,34650,34650,0
|
|
20240307,164700,66087550,34650,34650,34650,34650,0
|
|
20240307,164600,66087550,34650,34650,34650,34650,0
|
|
20240307,164500,66087550,34650,34650,34650,34650,0
|
|
20240307,164400,66087550,34650,34650,34650,34650,0
|
|
20240307,164300,66087550,34650,34650,34650,34650,0
|
|
20240307,164200,66087550,34650,34650,34650,34650,0
|
|
20240307,164100,66087550,34650,34650,34650,34650,0
|
|
20240307,164000,66087550,34650,34650,34650,34650,0
|
|
20240307,163900,66087550,34650,34650,34650,34650,0
|
|
20240307,163800,66087550,34650,34650,34650,34650,0
|
|
20240307,163700,66087550,34650,34650,34650,34650,0
|
|
20240307,163600,66087550,34650,34650,34650,34650,0
|
|
20240307,163500,66087550,34650,34650,34650,34650,0
|
|
20240307,163400,66087550,34650,34650,34650,34650,0
|
|
20240307,163300,66087550,34650,34650,34650,34650,0
|
|
20240307,163200,66087550,34650,34650,34650,34650,0
|
|
20240307,163100,66087550,34650,34650,34650,34650,82
|
|
20240307,163000,66087550,34650,34650,34650,34650,0
|
|
20240307,162900,66087550,34650,34650,34650,34650,0
|
|
20240307,162800,66087550,34650,34650,34650,34650,0
|
|
20240307,162700,66087550,34650,34650,34650,34650,0
|
|
20240307,162600,66087550,34650,34650,34650,34650,0
|
|
20240307,162500,66087550,34650,34650,34650,34650,0
|
|
20240307,162400,66087550,34650,34650,34650,34650,0
|
|
20240307,162300,66087550,34650,34650,34650,34650,0
|
|
20240307,162200,66087550,34650,34650,34650,34650,0
|
|
20240307,162100,66087550,34650,34650,34650,34650,0
|
|
20240307,162000,66087550,34650,34650,34650,34650,0
|
|
20240307,161900,66087550,34650,34650,34650,34650,0
|
|
20240307,161800,66087550,34650,34650,34650,34650,0
|
|
20240307,161700,66087550,34650,34650,34650,34650,0
|
|
20240307,161600,66087550,34650,34650,34650,34650,0
|
|
20240307,161500,66087550,34650,34650,34650,34650,0
|
|
20240307,161400,66087550,34650,34650,34650,34650,0
|
|
20240307,161300,66087550,34650,34650,34650,34650,0
|
|
20240307,161200,66087550,34650,34650,34650,34650,0
|
|
20240307,161100,66087550,34650,34650,34650,34650,0
|
|
20240307,161000,66087550,34650,34650,34650,34650,0
|
|
20240307,160900,66087550,34650,34650,34650,34650,0
|
|
20240307,160800,66087550,34650,34650,34650,34650,0
|
|
20240307,160700,66087550,34650,34650,34650,34650,0
|
|
20240307,160600,66087550,34650,34650,34650,34650,0
|
|
20240307,160500,66087550,34650,34650,34650,34650,0
|
|
20240307,160400,66087550,34650,34650,34650,34650,0
|
|
20240307,160300,66087550,34650,34650,34650,34650,0
|
|
20240307,160200,66087550,34650,34650,34650,34650,0
|
|
20240307,160100,66087550,34650,34650,34650,34650,82
|
|
20240307,160000,66087550,34650,34650,34650,34650,0
|
|
20240307,155900,66087550,34650,34650,34650,34650,0
|
|
20240307,155800,66087550,34650,34650,34650,34650,0
|
|
20240307,155700,66087550,34650,34650,34650,34650,0
|
|
20240307,155600,66087550,34650,34650,34650,34650,0
|
|
20240307,155500,66087550,34650,34650,34650,34650,0
|
|
20240307,155400,66087550,34650,34650,34650,34650,0
|
|
20240307,155300,66087550,34650,34650,34650,34650,0
|
|
20240307,155200,66087550,34650,34650,34650,34650,0
|
|
20240307,155100,66087550,34650,34650,34650,34650,0
|
|
20240307,155000,66087550,34650,34650,34650,34650,0
|
|
20240307,154900,66087550,34650,34650,34650,34650,0
|
|
20240307,154800,66087550,34650,34650,34650,34650,0
|
|
20240307,154700,66087550,34650,34650,34650,34650,0
|
|
20240307,154600,66087550,34650,34650,34650,34650,0
|
|
20240307,154500,66087550,34650,34650,34650,34650,0
|
|
20240307,154400,66087550,34650,34650,34650,34650,0
|
|
20240307,154300,66087550,34650,34650,34650,34650,0
|
|
20240307,154200,66087550,34650,34650,34650,34650,0
|
|
20240307,154100,66087550,34650,34650,34650,34650,0
|
|
20240307,154000,66087550,34650,34650,34650,34650,0
|
|
20240307,153900,66087550,34650,34650,34650,34650,0
|
|
20240307,153800,66087550,34650,34650,34650,34650,0
|
|
20240307,153700,66087550,34650,34650,34650,34650,0
|
|
20240307,153600,66087550,34650,34650,34650,34650,0
|
|
20240307,153500,66087550,34650,34650,34650,34650,0
|
|
20240307,153400,66087550,34650,34650,34650,34650,0
|
|
20240307,153300,66087550,34650,34650,34650,34650,0
|
|
20240307,153200,66087550,34650,34650,34650,34650,0
|
|
20240307,153100,66087550,34650,34650,34650,34650,82
|
|
20240307,153000,66087550,34650,34650,34650,34650,82
|
|
20240307,152900,63246250,34600,34600,34600,34600,0
|
|
20240307,152800,63246250,34600,34600,34600,34600,0
|
|
20240307,152700,63246250,34600,34600,34600,34600,0
|
|
20240307,152600,63246250,34600,34600,34600,34600,0
|
|
20240307,152500,63246250,34600,34600,34600,34600,0
|
|
20240307,152400,63246250,34600,34600,34600,34600,0
|
|
20240307,152300,63246250,34600,34600,34600,34600,0
|
|
20240307,152200,63246250,34600,34600,34600,34600,0
|
|
20240307,152100,63246250,34600,34600,34600,34600,0
|
|
20240307,152000,63246250,34600,34600,34600,34600,0
|
|
20240307,151900,63246250,34600,34600,34600,34600,1
|
|
20240307,151800,63211650,34600,34600,34600,34600,1
|
|
20240307,151700,63177050,34600,34600,34600,34600,2
|
|
20240307,151600,63107850,34600,34600,34600,34600,7
|
|
20240307,151500,62865650,34600,34600,34600,34600,2
|
|
20240307,151400,62796450,34600,34600,34600,34600,15
|
|
20240307,151300,62277450,34600,34600,34600,34600,6
|
|
20240307,151200,62069850,34550,34550,34550,34550,0
|
|
20240307,151100,62069850,34550,34550,34550,34550,1
|
|
20240307,151000,62035300,34600,34600,34600,34600,3
|
|
20240307,150900,61931500,34550,34550,34550,34550,3
|
|
20240307,150800,61827850,34550,34550,34550,34550,0
|
|
20240307,150700,61827850,34550,34600,34600,34550,3
|
|
20240307,150600,61724150,34600,34550,34600,34550,25
|
|
20240307,150500,60860150,34600,34600,34600,34600,3
|
|
20240307,150400,60756350,34500,34500,34500,34500,2
|
|
20240307,150300,60687350,34500,34600,34600,34500,3
|
|
20240307,150200,60583650,34600,34550,34600,34550,5
|
|
20240307,150100,60410700,34550,34550,34550,34550,5
|
|
20240307,150000,60237950,34600,34600,34600,34600,2
|
|
20240307,145900,60168750,34600,34600,34600,34600,4
|
|
20240307,145800,60030350,34600,34600,34600,34600,1
|
|
20240307,145700,59995750,34600,34600,34600,34600,2
|
|
20240307,145600,59926550,34600,34600,34600,34600,11
|
|
20240307,145500,59545950,34550,34550,34550,34550,4
|
|
20240307,145400,59407750,34450,34600,34600,34450,17
|
|
20240307,145300,58821900,34550,34550,34550,34550,0
|
|
20240307,145200,58821900,34550,34550,34550,34550,5
|
|
20240307,145100,58649150,34450,34450,34450,34450,0
|
|
20240307,145000,58649150,34450,34600,34600,34450,3
|
|
20240307,144900,58545500,34450,34500,34500,34450,3
|
|
20240307,144800,58442100,34600,34600,34600,34600,5
|
|
20240307,144700,58269100,34600,34600,34600,34600,2
|
|
20240307,144600,58199900,34600,34600,34600,34600,0
|
|
20240307,144500,58199900,34600,34500,34600,34500,78
|
|
20240307,144400,55508800,34500,34500,34500,34500,34
|
|
20240307,144300,54335800,34500,34500,34500,34500,1
|
|
20240307,144200,54301300,34500,34500,34500,34500,0
|
|
20240307,144100,54301300,34500,34500,34500,34500,6
|
|
20240307,144000,54094300,34500,34500,34500,34500,0
|
|
20240307,143900,54094300,34500,34500,34500,34500,0
|
|
20240307,143800,54094300,34500,34500,34500,34500,6
|
|
20240307,143700,53887300,34500,34500,34500,34500,2
|
|
20240307,143600,53818300,34500,34450,34500,34450,14
|
|
20240307,143500,53335950,34450,34450,34450,34450,7
|
|
20240307,143400,53094800,34450,34400,34450,34400,10
|
|
20240307,143300,52750550,34400,34400,34400,34400,25
|
|
20240307,143200,51890550,34450,34450,34450,34450,3
|
|
20240307,143100,51787200,34450,34450,34450,34400,8
|
|
20240307,143000,51511650,34400,34350,34400,34350,162
|
|
20240307,142900,45940400,34350,34350,34350,34350,0
|
|
20240307,142800,45940400,34350,34350,34350,34350,2
|
|
20240307,142700,45871700,34350,34300,34350,34300,3
|
|
20240307,142600,45768750,34300,34300,34300,34300,0
|
|
20240307,142500,45768750,34300,34300,34300,34300,0
|
|
20240307,142400,45768750,34300,34200,34350,34200,3
|
|
20240307,142300,45665900,34150,34150,34150,34150,0
|
|
20240307,142200,45665900,34150,34300,34300,34150,55
|
|
20240307,142100,43787350,34350,34350,34350,34350,2
|
|
20240307,142000,43718650,34350,34350,34350,34350,5
|
|
20240307,141900,43546900,34350,34350,34350,34350,0
|
|
20240307,141800,43546900,34350,34350,34350,34350,1
|
|
20240307,141700,43512550,34350,34350,34350,34350,5
|
|
20240307,141600,43340800,34350,34350,34350,34350,0
|
|
20240307,141500,43340800,34350,34300,34350,34300,7
|
|
20240307,141400,43100600,34350,34350,34350,34350,23
|
|
20240307,141300,42310550,34350,34350,34350,34350,4
|
|
20240307,141200,42173150,34350,34350,34350,34350,110
|
|
20240307,141100,38394650,34350,34300,34350,34300,4
|
|
20240307,141000,38257400,34300,34300,34300,34300,3
|
|
20240307,140900,38154500,34300,34300,34300,34300,14
|
|
20240307,140800,37674300,34350,34350,34350,34350,2
|
|
20240307,140700,37605600,34350,34350,34350,34350,0
|
|
20240307,140600,37605600,34350,34350,34350,34350,4
|
|
20240307,140500,37468200,34350,34350,34350,34350,1
|
|
20240307,140400,37433850,34350,34350,34350,34350,5
|
|
20240307,140300,37262100,34350,34350,34350,34350,5
|
|
20240307,140200,37090350,34350,34350,34350,34350,2
|
|
20240307,140100,37021650,34350,34350,34350,34350,14
|
|
20240307,140000,36540750,34350,34350,34350,34350,0
|
|
20240307,135900,36540750,34350,34200,34350,34200,27
|
|
20240307,135800,35616500,34150,34150,34150,34150,0
|
|
20240307,135700,35616500,34150,34150,34150,34150,13
|
|
20240307,135600,35172550,34150,34150,34150,34150,5
|
|
20240307,135500,35001800,34150,34150,34150,34150,2
|
|
20240307,135400,34933500,34150,34150,34150,34150,0
|
|
20240307,135300,34933500,34150,34150,34150,34150,0
|
|
20240307,135200,34933500,34150,34150,34150,34150,5
|
|
20240307,135100,34762750,34150,34150,34150,34150,15
|
|
20240307,135000,34250500,34150,34150,34150,34150,30
|
|
20240307,134900,33226000,34150,34050,34150,34050,59
|
|
20240307,134800,31211300,34000,34000,34000,34000,0
|
|
20240307,134700,31211300,34000,33950,34000,33950,92
|
|
20240307,134600,28083400,33950,33950,33950,33950,57
|
|
20240307,134500,26148250,33950,33750,33950,33750,15
|
|
20240307,134400,25640500,33850,33950,33950,33750,34
|
|
20240307,134300,24488650,33900,33900,33900,33900,9
|
|
20240307,134200,24183550,33900,33550,33900,33550,224
|
|
20240307,134100,16653700,33550,33550,33550,33550,43
|
|
20240307,134000,15211050,33550,33550,33550,33550,0
|
|
20240307,133900,15211050,33550,33550,33550,33550,2
|
|
20240307,133800,15143950,33550,33550,33550,33550,9
|
|
20240307,133700,14842000,33550,33650,33650,33550,149
|
|
20240307,133600,9841900,33950,33950,33950,33950,1
|
|
20240307,133500,9807950,33750,33850,33950,33650,23
|
|
20240307,133400,9032300,33850,33850,33850,33850,0
|
|
20240307,133300,9032300,33850,33850,33850,33850,2
|
|
20240307,133200,8964600,33950,33950,33950,33950,0
|
|
20240307,133100,8964600,33950,33850,33950,33850,5
|
|
20240307,133000,8795050,33850,33850,33850,33850,0
|
|
20240307,132900,8795050,33850,33850,33850,33850,1
|
|
20240307,132800,8761200,33950,33850,33950,33850,4
|
|
20240307,132700,8625500,33850,33850,33850,33850,0
|
|
20240307,132600,8625500,33850,33850,33850,33850,2
|
|
20240307,132500,8557800,33950,33950,33950,33950,0
|
|
20240307,132400,8557800,33950,33850,33950,33850,5
|
|
20240307,132300,8388150,33850,33850,33850,33850,1
|
|
20240307,132200,8354300,33850,33850,33850,33850,0
|
|
20240307,132100,8354300,33850,33850,33850,33850,4
|
|
20240307,132000,8218900,33850,33850,33850,33850,2
|
|
20240307,131900,8151200,33950,33950,33950,33950,0
|
|
20240307,131800,8151200,33950,33950,33950,33950,0
|
|
20240307,131700,8151200,33950,33850,33950,33850,4
|
|
20240307,131600,8015500,33850,33800,33850,33800,12
|
|
20240307,131500,7609850,33950,33950,33950,33950,0
|
|
20240307,131400,7609850,33950,33950,33950,33950,5
|
|
20240307,131300,7440100,33750,33750,33750,33750,2
|
|
20240307,131200,7372600,33750,33750,33750,33750,0
|
|
20240307,131100,7372600,33750,33750,33750,33750,55
|
|
20240307,131000,5516350,33950,33950,33950,33950,5
|
|
20240307,130900,5346600,33800,33800,33800,33800,9
|
|
20240307,130800,5042400,33950,33950,33950,33950,0
|
|
20240307,130700,5042400,33950,33950,33950,33950,6
|
|
20240307,130600,4838700,33950,33950,33950,33950,1
|
|
20240307,130500,4804750,33950,33950,33950,33950,0
|
|
20240307,130400,4804750,33950,33950,33950,33950,0
|
|
20240307,130300,4804750,33950,33800,33950,33800,5
|
|
20240307,130200,4635150,33950,33950,33950,33950,0
|
|
20240307,130100,4635150,33950,33950,33950,33950,0
|
|
20240307,130000,4635150,33950,33950,33950,33950,6
|
|
20240307,125900,4431450,33950,33950,33950,33950,0
|
|
20240307,125800,4431450,33950,33950,33950,33950,0
|
|
20240307,125700,4431450,33950,33950,33950,33950,2
|
|
20240307,125600,4363550,33950,33950,33950,33950,0
|
|
20240307,125500,4363550,33950,33950,33950,33950,0
|
|
20240307,125400,4363550,33950,33950,33950,33950,1
|
|
20240307,125300,4329600,33950,33950,33950,33950,0
|
|
20240307,125200,4329600,33950,33950,33950,33950,0
|
|
20240307,125100,4329600,33950,33950,33950,33950,0
|
|
20240307,125000,4329600,33950,33950,33950,33950,2
|
|
20240307,124900,4261700,33950,33950,33950,33950,0
|
|
20240307,124800,4261700,33950,33950,33950,33950,0
|
|
20240307,124700,4261700,33950,33950,33950,33950,1
|
|
20240307,124600,4227750,33950,33950,33950,33950,0
|
|
20240307,124500,4227750,33950,33950,33950,33950,0
|
|
20240307,124400,4227750,33950,33950,33950,33950,3
|
|
20240307,124300,4125900,33900,33900,33900,33900,0
|
|
20240307,124200,4125900,33900,33900,33900,33900,0
|
|
20240307,124100,4125900,33900,33900,33900,33900,1
|
|
20240307,124000,4092000,33900,33900,33900,33900,0
|
|
20240307,123900,4092000,33900,33900,33900,33900,0
|
|
20240307,123800,4092000,33900,33900,33900,33900,0
|
|
20240307,123700,4092000,33900,33900,33900,33900,2
|
|
20240307,123600,4024200,33900,33900,33900,33900,0
|
|
20240307,123500,4024200,33900,33900,33900,33900,0
|
|
20240307,123400,4024200,33900,33900,33900,33900,1
|
|
20240307,123300,3990300,33900,33900,33900,33900,0
|
|
20240307,123200,3990300,33900,33900,33900,33900,0
|
|
20240307,123100,3990300,33900,33900,33900,33900,2
|
|
20240307,123000,3922500,33900,33900,33900,33900,0
|
|
20240307,122900,3922500,33900,33900,33900,33900,0
|
|
20240307,122800,3922500,33900,33900,33900,33900,1
|
|
20240307,122700,3888600,33900,33900,33900,33900,0
|
|
20240307,122600,3888600,33900,33900,33900,33900,0
|
|
20240307,122500,3888600,33900,33900,33900,33900,1
|
|
20240307,122400,3854700,33900,33900,33900,33900,0
|
|
20240307,122300,3854700,33900,33900,33900,33900,0
|
|
20240307,122200,3854700,33900,33900,33900,33900,0
|
|
20240307,122100,3854700,33900,33900,33900,33900,2
|
|
20240307,122000,3786900,33850,33850,33850,33850,0
|
|
20240307,121900,3786900,33850,33850,33850,33850,0
|
|
20240307,121800,3786900,33850,33850,33850,33850,1
|
|
20240307,121700,3753050,33850,33850,33850,33850,0
|
|
20240307,121600,3753050,33850,33850,33850,33850,0
|
|
20240307,121500,3753050,33850,33850,33850,33850,2
|
|
20240307,121400,3685350,33850,33850,33850,33850,0
|
|
20240307,121300,3685350,33850,33850,33850,33850,0
|
|
20240307,121200,3685350,33850,33850,33850,33850,1
|
|
20240307,121100,3651500,33850,33850,33850,33850,1
|
|
20240307,121000,3617650,33850,33850,33850,33850,0
|
|
20240307,120900,3617650,33850,33850,33850,33850,0
|
|
20240307,120800,3617650,33850,33850,33850,33850,1
|
|
20240307,120700,3583800,33900,33900,33900,33900,0
|
|
20240307,120600,3583800,33900,33900,33900,33900,0
|
|
20240307,120500,3583800,33900,33900,33900,33900,1
|
|
20240307,120400,3549900,33900,33900,33900,33900,0
|
|
20240307,120300,3549900,33900,33900,33900,33900,0
|
|
20240307,120200,3549900,33900,33900,33900,33900,2
|
|
20240307,120100,3482100,33900,33900,33900,33900,0
|
|
20240307,120000,3482100,33900,33900,33900,33900,0
|
|
20240307,115900,3482100,33900,33950,33950,33900,8
|
|
20240307,115800,3210850,33900,33900,33900,33900,15
|
|
20240307,115700,2702350,33950,33950,33950,33950,0
|
|
20240307,115600,2702350,33950,33950,33950,33950,0
|
|
20240307,115500,2702350,33950,33950,33950,33950,2
|
|
20240307,115400,2634450,33950,33950,33950,33950,0
|
|
20240307,115300,2634450,33950,33950,33950,33950,0
|
|
20240307,115200,2634450,33950,33950,33950,33950,1
|
|
20240307,115100,2600500,33950,33950,33950,33950,0
|
|
20240307,115000,2600500,33950,33950,33950,33950,0
|
|
20240307,114900,2600500,33950,33950,33950,33950,2
|
|
20240307,114800,2532600,33950,33950,33950,33950,0
|
|
20240307,114700,2532600,33950,33950,33950,33950,0
|
|
20240307,114600,2532600,33950,33950,33950,33950,1
|
|
20240307,114500,2498650,33950,33950,33950,33950,0
|
|
20240307,114400,2498650,33950,33950,33950,33950,0
|
|
20240307,114300,2498650,33950,33950,33950,33950,0
|
|
20240307,114200,2498650,33950,33950,33950,33950,1
|
|
20240307,114100,2464700,33950,33950,33950,33950,0
|
|
20240307,114000,2464700,33950,33950,33950,33950,0
|
|
20240307,113900,2464700,33950,33950,33950,33950,2
|
|
20240307,113800,2396800,33950,33950,33950,33950,0
|
|
20240307,113700,2396800,33950,33950,33950,33950,0
|
|
20240307,113600,2396800,33950,33950,33950,33950,1
|
|
20240307,113500,2362850,33850,33850,33850,33850,0
|
|
20240307,113400,2362850,33850,33850,33850,33850,0
|
|
20240307,113300,2362850,33850,33850,33850,33850,1
|
|
20240307,113200,2329000,33850,33850,33850,33850,0
|
|
20240307,113100,2329000,33850,33850,33850,33850,0
|
|
20240307,113000,2329000,33850,33850,33850,33850,0
|
|
20240307,112900,2329000,33850,33850,33850,33850,1
|
|
20240307,112800,2295150,33800,33800,33800,33800,0
|
|
20240307,112700,2295150,33800,33800,33800,33800,0
|
|
20240307,112600,2295150,33800,33800,33800,33800,2
|
|
20240307,112500,2227550,33800,33800,33800,33800,0
|
|
20240307,112400,2227550,33800,33800,33800,33800,0
|
|
20240307,112300,2227550,33800,33800,33800,33800,1
|
|
20240307,112200,2193750,33800,33800,33800,33800,0
|
|
20240307,112100,2193750,33800,33800,33800,33800,0
|
|
20240307,112000,2193750,33800,33800,33800,33800,2
|
|
20240307,111900,2126150,33800,33800,33800,33800,0
|
|
20240307,111800,2126150,33800,33800,33800,33800,0
|
|
20240307,111700,2126150,33800,33800,33800,33800,0
|
|
20240307,111600,2126150,33800,33800,33800,33800,1
|
|
20240307,111500,2092350,33800,33800,33800,33800,10
|
|
20240307,111400,1754350,33800,33800,33800,33800,0
|
|
20240307,111300,1754350,33800,33800,33800,33800,2
|
|
20240307,111200,1686750,33750,33750,33750,33750,1
|
|
20240307,111100,1653000,33800,33800,33800,33800,0
|
|
20240307,111000,1653000,33800,33800,33800,33800,1
|
|
20240307,110900,1619200,33800,33800,33800,33800,0
|
|
20240307,110800,1619200,33800,33800,33800,33800,0
|
|
20240307,110700,1619200,33800,33800,33800,33800,2
|
|
20240307,110600,1551600,33800,33800,33800,33800,0
|
|
20240307,110500,1551600,33800,33800,33800,33800,0
|
|
20240307,110400,1551600,33800,33800,33800,33800,1
|
|
20240307,110300,1517800,33800,33800,33800,33800,0
|
|
20240307,110200,1517800,33800,33800,33800,33800,0
|
|
20240307,110100,1517800,33800,33800,33800,33800,0
|
|
20240307,110000,1517800,33800,33750,33800,33750,4
|
|
20240307,105900,1382750,33800,33800,33800,33800,0
|
|
20240307,105800,1382750,33800,33800,33800,33800,0
|
|
20240307,105700,1382750,33800,33800,33800,33800,0
|
|
20240307,105600,1382750,33800,33800,33800,33800,0
|
|
20240307,105500,1382750,33800,33800,33800,33800,0
|
|
20240307,105400,1382750,33800,33800,33800,33800,0
|
|
20240307,105300,1382750,33800,33800,33800,33800,0
|
|
20240307,105200,1382750,33800,33800,33800,33800,0
|
|
20240307,105100,1382750,33800,33800,33800,33800,0
|
|
20240307,105000,1382750,33800,33800,33800,33800,8
|
|
20240307,104900,1112350,33750,33750,33750,33750,0
|
|
20240307,104800,1112350,33750,33750,33750,33750,0
|
|
20240307,104700,1112350,33750,33750,33750,33750,0
|
|
20240307,104600,1112350,33750,33750,33750,33750,0
|
|
20240307,104500,1112350,33750,33750,33750,33750,0
|
|
20240307,104400,1112350,33750,33750,33750,33750,0
|
|
20240307,104300,1112350,33750,33750,33750,33750,0
|
|
20240307,104200,1112350,33750,33750,33750,33750,0
|
|
20240307,104100,1112350,33750,33750,33750,33750,0
|
|
20240307,104000,1112350,33750,33750,33750,33750,0
|
|
20240307,103900,1112350,33750,33750,33750,33750,0
|
|
20240307,103800,1112350,33750,33750,33750,33750,20
|
|
20240307,103700,437350,33750,33750,33750,33750,0
|
|
20240307,103600,437350,33750,33750,33750,33750,0
|
|
20240307,103500,437350,33750,33750,33750,33750,0
|
|
20240307,103400,437350,33750,33750,33750,33750,0
|
|
20240307,103300,437350,33750,33750,33750,33750,0
|
|
20240307,103200,437350,33750,33750,33750,33750,0
|
|
20240307,103100,437350,33750,33750,33750,33750,0
|
|
20240307,103000,437350,33750,33750,33750,33750,0
|
|
20240307,102900,437350,33750,33750,33750,33750,0
|
|
20240307,102800,437350,33750,33750,33750,33750,0
|
|
20240307,102700,437350,33750,33750,33750,33750,0
|
|
20240307,102600,437350,33750,33750,33750,33750,0
|
|
20240307,102500,437350,33750,33750,33750,33750,0
|
|
20240307,102400,437350,33750,33750,33750,33750,0
|
|
20240307,102300,437350,33750,33750,33750,33750,0
|
|
20240307,102200,437350,33750,33750,33750,33750,0
|
|
20240307,102100,437350,33750,33750,33750,33750,1
|
|
20240307,102000,403600,33850,33850,33850,33850,0
|
|
20240307,101900,403600,33850,33850,33850,33850,0
|
|
20240307,101800,403600,33850,33850,33850,33850,0
|
|
20240307,101700,403600,33850,33850,33850,33850,0
|
|
20240307,101600,403600,33850,33850,33850,33850,0
|
|
20240307,101500,403600,33850,33850,33850,33850,0
|
|
20240307,101400,403600,33850,33850,33850,33850,0
|
|
20240307,101300,403600,33850,33850,33850,33850,0
|
|
20240307,101200,403600,33850,33850,33850,33850,0
|
|
20240307,101100,403600,33850,33850,33850,33850,0
|
|
20240307,101000,403600,33850,33850,33850,33850,0
|
|
20240307,100900,403600,33850,33850,33850,33850,0
|
|
20240307,100800,403600,33850,33850,33850,33850,0
|
|
20240307,100700,403600,33850,33850,33850,33850,0
|
|
20240307,100600,403600,33850,33850,33850,33850,0
|
|
20240307,100500,403600,33850,33850,33850,33850,0
|
|
20240307,100400,403600,33850,33850,33850,33850,0
|
|
20240307,100300,403600,33850,33850,33850,33850,0
|
|
20240307,100200,403600,33850,33850,33850,33850,0
|
|
20240307,100100,403600,33850,33850,33850,33850,0
|
|
20240307,100000,403600,33850,33850,33850,33850,0
|
|
20240307,095900,403600,33850,33850,33850,33850,0
|
|
20240307,095800,403600,33850,33850,33850,33850,0
|
|
20240307,095700,403600,33850,33850,33850,33850,0
|
|
20240307,095600,403600,33850,33850,33850,33850,0
|
|
20240307,095500,403600,33850,33850,33850,33850,0
|
|
20240307,095400,403600,33850,33850,33850,33850,0
|
|
20240307,095300,403600,33850,33850,33850,33850,0
|
|
20240307,095200,403600,33850,33850,33850,33850,0
|
|
20240307,095100,403600,33850,33850,33850,33850,0
|
|
20240307,095000,403600,33850,33850,33850,33850,0
|
|
20240307,094900,403600,33850,33850,33850,33850,0
|
|
20240307,094800,403600,33850,33850,33850,33850,0
|
|
20240307,094700,403600,33850,33850,33850,33850,1
|
|
20240307,094600,369750,33650,33650,33650,33650,0
|
|
20240307,094500,369750,33650,33650,33650,33650,0
|
|
20240307,094400,369750,33650,33650,33650,33650,0
|
|
20240307,094300,369750,33650,33650,33650,33650,0
|
|
20240307,094200,369750,33650,33650,33650,33650,0
|
|
20240307,094100,369750,33650,33650,33650,33650,4
|
|
20240307,094000,235150,33550,33550,33550,33550,0
|
|
20240307,093900,235150,33550,33550,33550,33550,0
|
|
20240307,093800,235150,33550,33550,33550,33550,0
|
|
20240307,093700,235150,33550,33550,33550,33550,0
|
|
20240307,093600,235150,33550,33550,33550,33550,0
|
|
20240307,093500,235150,33550,33550,33550,33550,6
|
|
20240307,093400,33850,33850,33850,33850,33850,0
|
|
20240307,093300,33850,33850,33850,33850,33850,0
|
|
20240307,093200,33850,33850,33850,33850,33850,0
|
|
20240307,093100,33850,33850,33850,33850,33850,1
|
|
20240307,093000,0,33450,33450,33450,33450,0
|
|
20240307,092900,0,33450,33450,33450,33450,0
|
|
20240307,092800,0,33450,33450,33450,33450,0
|
|
20240307,092700,0,33450,33450,33450,33450,0
|
|
20240307,092600,0,33450,33450,33450,33450,0
|
|
20240307,092500,0,33450,33450,33450,33450,0
|
|
20240307,092400,0,33450,33450,33450,33450,0
|
|
20240307,092300,0,33450,33450,33450,33450,0
|
|
20240307,092200,0,33450,33450,33450,33450,0
|
|
20240307,092100,0,33450,33450,33450,33450,0
|
|
20240307,092000,0,33450,33450,33450,33450,0
|
|
20240307,091900,0,33450,33450,33450,33450,0
|
|
20240307,091800,0,33450,33450,33450,33450,0
|
|
20240307,091700,0,33450,33450,33450,33450,0
|
|
20240307,091600,0,33450,33450,33450,33450,0
|
|
20240307,091500,0,33450,33450,33450,33450,0
|
|
20240307,091400,0,33450,33450,33450,33450,0
|
|
20240307,091300,0,33450,33450,33450,33450,0
|
|
20240307,091200,0,33450,33450,33450,33450,0
|
|
20240307,091100,0,33450,33450,33450,33450,0
|
|
20240307,091000,0,33450,33450,33450,33450,0
|
|
20240307,090900,0,33450,33450,33450,33450,0
|
|
20240307,090800,0,33450,33450,33450,33450,0
|
|
20240307,090700,0,33450,33450,33450,33450,0
|
|
20240307,090600,0,33450,33450,33450,33450,0
|
|
20240307,090500,0,33450,33450,33450,33450,0
|
|
20240307,090400,0,33450,33450,33450,33450,0
|
|
20240307,090300,0,33450,33450,33450,33450,0
|
|
20240307,090200,0,33450,33450,33450,33450,0
|
|
20240307,090100,0,33450,33450,33450,33450,0
|
|
20240307,090000,0,33450,33450,33450,33450,0
|