667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200400,208979850,28500,28500,28500,28500,527
|
|
20240304,200300,208979850,28500,28500,28500,28500,0
|
|
20240304,200200,208979850,28500,28500,28500,28500,0
|
|
20240304,200100,208979850,28500,28500,28500,28500,0
|
|
20240304,200000,208979850,28500,28500,28500,28500,0
|
|
20240304,195900,208979850,28500,28500,28500,28500,0
|
|
20240304,195800,208979850,28500,28500,28500,28500,0
|
|
20240304,195700,208979850,28500,28500,28500,28500,0
|
|
20240304,195600,208979850,28500,28500,28500,28500,0
|
|
20240304,195500,208979850,28500,28500,28500,28500,0
|
|
20240304,195400,208979850,28500,28500,28500,28500,0
|
|
20240304,195300,208979850,28500,28500,28500,28500,0
|
|
20240304,195200,208979850,28500,28500,28500,28500,0
|
|
20240304,195100,208979850,28500,28500,28500,28500,0
|
|
20240304,195000,208979850,28500,28500,28500,28500,0
|
|
20240304,194900,208979850,28500,28500,28500,28500,0
|
|
20240304,194800,208979850,28500,28500,28500,28500,0
|
|
20240304,194700,208979850,28500,28500,28500,28500,0
|
|
20240304,194600,208979850,28500,28500,28500,28500,0
|
|
20240304,194500,208979850,28500,28500,28500,28500,0
|
|
20240304,194400,208979850,28500,28500,28500,28500,0
|
|
20240304,194300,208979850,28500,28500,28500,28500,0
|
|
20240304,194200,208979850,28500,28500,28500,28500,0
|
|
20240304,194100,208979850,28500,28500,28500,28500,0
|
|
20240304,194000,208979850,28500,28500,28500,28500,0
|
|
20240304,193900,208979850,28500,28500,28500,28500,0
|
|
20240304,193800,208979850,28500,28500,28500,28500,0
|
|
20240304,193700,208979850,28500,28500,28500,28500,0
|
|
20240304,193600,208979850,28500,28500,28500,28500,0
|
|
20240304,193500,208979850,28500,28500,28500,28500,0
|
|
20240304,193400,208979850,28500,28500,28500,28500,527
|
|
20240304,193300,208979850,28500,28500,28500,28500,0
|
|
20240304,193200,208979850,28500,28500,28500,28500,0
|
|
20240304,193100,208979850,28500,28500,28500,28500,0
|
|
20240304,193000,208979850,28500,28500,28500,28500,0
|
|
20240304,192900,208979850,28500,28500,28500,28500,0
|
|
20240304,192800,208979850,28500,28500,28500,28500,0
|
|
20240304,192700,208979850,28500,28500,28500,28500,0
|
|
20240304,192600,208979850,28500,28500,28500,28500,0
|
|
20240304,192500,208979850,28500,28500,28500,28500,0
|
|
20240304,192400,208979850,28500,28500,28500,28500,0
|
|
20240304,192300,208979850,28500,28500,28500,28500,0
|
|
20240304,192200,208979850,28500,28500,28500,28500,0
|
|
20240304,192100,208979850,28500,28500,28500,28500,0
|
|
20240304,192000,208979850,28500,28500,28500,28500,0
|
|
20240304,191900,208979850,28500,28500,28500,28500,0
|
|
20240304,191800,208979850,28500,28500,28500,28500,0
|
|
20240304,191700,208979850,28500,28500,28500,28500,0
|
|
20240304,191600,208979850,28500,28500,28500,28500,0
|
|
20240304,191500,208979850,28500,28500,28500,28500,0
|
|
20240304,191400,208979850,28500,28500,28500,28500,0
|
|
20240304,191300,208979850,28500,28500,28500,28500,0
|
|
20240304,191200,208979850,28500,28500,28500,28500,0
|
|
20240304,191100,208979850,28500,28500,28500,28500,0
|
|
20240304,191000,208979850,28500,28500,28500,28500,0
|
|
20240304,190900,208979850,28500,28500,28500,28500,0
|
|
20240304,190800,208979850,28500,28500,28500,28500,0
|
|
20240304,190700,208979850,28500,28500,28500,28500,0
|
|
20240304,190600,208979850,28500,28500,28500,28500,0
|
|
20240304,190500,208979850,28500,28500,28500,28500,0
|
|
20240304,190400,208979850,28500,28500,28500,28500,527
|
|
20240304,190300,208979850,28500,28500,28500,28500,0
|
|
20240304,190200,208979850,28500,28500,28500,28500,0
|
|
20240304,190100,208979850,28500,28500,28500,28500,0
|
|
20240304,190000,208979850,28500,28500,28500,28500,0
|
|
20240304,185900,208979850,28500,28500,28500,28500,0
|
|
20240304,185800,208979850,28500,28500,28500,28500,0
|
|
20240304,185700,208979850,28500,28500,28500,28500,0
|
|
20240304,185600,208979850,28500,28500,28500,28500,0
|
|
20240304,185500,208979850,28500,28500,28500,28500,0
|
|
20240304,185400,208979850,28500,28500,28500,28500,0
|
|
20240304,185300,208979850,28500,28500,28500,28500,0
|
|
20240304,185200,208979850,28500,28500,28500,28500,0
|
|
20240304,185100,208979850,28500,28500,28500,28500,0
|
|
20240304,185000,208979850,28500,28500,28500,28500,0
|
|
20240304,184900,208979850,28500,28500,28500,28500,0
|
|
20240304,184800,208979850,28500,28500,28500,28500,0
|
|
20240304,184700,208979850,28500,28500,28500,28500,0
|
|
20240304,184600,208979850,28500,28500,28500,28500,0
|
|
20240304,184500,208979850,28500,28500,28500,28500,0
|
|
20240304,184400,208979850,28500,28500,28500,28500,0
|
|
20240304,184300,208979850,28500,28500,28500,28500,0
|
|
20240304,184200,208979850,28500,28500,28500,28500,0
|
|
20240304,184100,208979850,28500,28500,28500,28500,0
|
|
20240304,184000,208979850,28500,28500,28500,28500,0
|
|
20240304,183900,208979850,28500,28500,28500,28500,0
|
|
20240304,183800,208979850,28500,28500,28500,28500,0
|
|
20240304,183700,208979850,28500,28500,28500,28500,0
|
|
20240304,183600,208979850,28500,28500,28500,28500,0
|
|
20240304,183500,208979850,28500,28500,28500,28500,0
|
|
20240304,183400,208979850,28500,28500,28500,28500,527
|
|
20240304,183300,208979850,28500,28500,28500,28500,0
|
|
20240304,183200,208979850,28500,28500,28500,28500,0
|
|
20240304,183100,208979850,28500,28500,28500,28500,0
|
|
20240304,183000,208979850,28500,28500,28500,28500,0
|
|
20240304,182900,208979850,28500,28500,28500,28500,0
|
|
20240304,182800,208979850,28500,28500,28500,28500,0
|
|
20240304,182700,208979850,28500,28500,28500,28500,0
|
|
20240304,182600,208979850,28500,28500,28500,28500,0
|
|
20240304,182500,208979850,28500,28500,28500,28500,0
|
|
20240304,182400,208979850,28500,28500,28500,28500,0
|
|
20240304,182300,208979850,28500,28500,28500,28500,0
|
|
20240304,182200,208979850,28500,28500,28500,28500,0
|
|
20240304,182100,208979850,28500,28500,28500,28500,0
|
|
20240304,182000,208979850,28500,28500,28500,28500,0
|
|
20240304,181900,208979850,28500,28500,28500,28500,0
|
|
20240304,181800,208979850,28500,28500,28500,28500,0
|
|
20240304,181700,208979850,28500,28500,28500,28500,0
|
|
20240304,181600,208979850,28500,28500,28500,28500,0
|
|
20240304,181500,208979850,28500,28500,28500,28500,0
|
|
20240304,181400,208979850,28500,28500,28500,28500,0
|
|
20240304,181300,208979850,28500,28500,28500,28500,0
|
|
20240304,181200,208979850,28500,28500,28500,28500,0
|
|
20240304,181100,208979850,28500,28500,28500,28500,0
|
|
20240304,181000,208979850,28500,28500,28500,28500,0
|
|
20240304,180900,208979850,28500,28500,28500,28500,0
|
|
20240304,180800,208979850,28500,28500,28500,28500,0
|
|
20240304,180700,208979850,28500,28500,28500,28500,0
|
|
20240304,180600,208979850,28500,28500,28500,28500,0
|
|
20240304,180500,208979850,28500,28500,28500,28500,0
|
|
20240304,180400,208979850,28500,28500,28500,28500,527
|
|
20240304,180300,208979850,28500,28500,28500,28500,0
|
|
20240304,180200,208979850,28500,28500,28500,28500,0
|
|
20240304,180100,208979850,28500,28500,28500,28500,0
|
|
20240304,180000,208979850,28500,28500,28500,28500,0
|
|
20240304,175900,208979850,28500,28500,28500,28500,0
|
|
20240304,175800,208979850,28500,28500,28500,28500,0
|
|
20240304,175700,208979850,28500,28500,28500,28500,0
|
|
20240304,175600,208979850,28500,28500,28500,28500,0
|
|
20240304,175500,208979850,28500,28500,28500,28500,0
|
|
20240304,175400,208979850,28500,28500,28500,28500,0
|
|
20240304,175300,208979850,28500,28500,28500,28500,0
|
|
20240304,175200,208979850,28500,28500,28500,28500,0
|
|
20240304,175100,208979850,28500,28500,28500,28500,0
|
|
20240304,175000,208979850,28500,28500,28500,28500,0
|
|
20240304,174900,208979850,28500,28500,28500,28500,0
|
|
20240304,174800,208979850,28500,28500,28500,28500,0
|
|
20240304,174700,208979850,28500,28500,28500,28500,0
|
|
20240304,174600,208979850,28500,28500,28500,28500,0
|
|
20240304,174500,208979850,28500,28500,28500,28500,0
|
|
20240304,174400,208979850,28500,28500,28500,28500,0
|
|
20240304,174300,208979850,28500,28500,28500,28500,0
|
|
20240304,174200,208979850,28500,28500,28500,28500,0
|
|
20240304,174100,208979850,28500,28500,28500,28500,0
|
|
20240304,174000,208979850,28500,28500,28500,28500,0
|
|
20240304,173900,208979850,28500,28500,28500,28500,0
|
|
20240304,173800,208979850,28500,28500,28500,28500,0
|
|
20240304,173700,208979850,28500,28500,28500,28500,0
|
|
20240304,173600,208979850,28500,28500,28500,28500,0
|
|
20240304,173500,208979850,28500,28500,28500,28500,0
|
|
20240304,173400,208979850,28500,28500,28500,28500,527
|
|
20240304,173300,208979850,28500,28500,28500,28500,0
|
|
20240304,173200,208979850,28500,28500,28500,28500,0
|
|
20240304,173100,208979850,28500,28500,28500,28500,0
|
|
20240304,173000,208979850,28500,28500,28500,28500,0
|
|
20240304,172900,208979850,28500,28500,28500,28500,0
|
|
20240304,172800,208979850,28500,28500,28500,28500,0
|
|
20240304,172700,208979850,28500,28500,28500,28500,0
|
|
20240304,172600,208979850,28500,28500,28500,28500,0
|
|
20240304,172500,208979850,28500,28500,28500,28500,0
|
|
20240304,172400,208979850,28500,28500,28500,28500,0
|
|
20240304,172300,208979850,28500,28500,28500,28500,0
|
|
20240304,172200,208979850,28500,28500,28500,28500,0
|
|
20240304,172100,208979850,28500,28500,28500,28500,0
|
|
20240304,172000,208979850,28500,28500,28500,28500,0
|
|
20240304,171900,208979850,28500,28500,28500,28500,0
|
|
20240304,171800,208979850,28500,28500,28500,28500,0
|
|
20240304,171700,208979850,28500,28500,28500,28500,0
|
|
20240304,171600,208979850,28500,28500,28500,28500,0
|
|
20240304,171500,208979850,28500,28500,28500,28500,0
|
|
20240304,171400,208979850,28500,28500,28500,28500,0
|
|
20240304,171300,208979850,28500,28500,28500,28500,0
|
|
20240304,171200,208979850,28500,28500,28500,28500,0
|
|
20240304,171100,208979850,28500,28500,28500,28500,0
|
|
20240304,171000,208979850,28500,28500,28500,28500,0
|
|
20240304,170900,208979850,28500,28500,28500,28500,0
|
|
20240304,170800,208979850,28500,28500,28500,28500,0
|
|
20240304,170700,208979850,28500,28500,28500,28500,0
|
|
20240304,170600,208979850,28500,28500,28500,28500,0
|
|
20240304,170500,208979850,28500,28500,28500,28500,0
|
|
20240304,170400,208979850,28500,28500,28500,28500,527
|
|
20240304,170300,208979850,28500,28500,28500,28500,0
|
|
20240304,170200,208979850,28500,28500,28500,28500,0
|
|
20240304,170100,208979850,28500,28500,28500,28500,0
|
|
20240304,170000,208979850,28500,28500,28500,28500,0
|
|
20240304,165900,208979850,28500,28500,28500,28500,0
|
|
20240304,165800,208979850,28500,28500,28500,28500,0
|
|
20240304,165700,208979850,28500,28500,28500,28500,0
|
|
20240304,165600,208979850,28500,28500,28500,28500,0
|
|
20240304,165500,208979850,28500,28500,28500,28500,0
|
|
20240304,165400,208979850,28500,28500,28500,28500,0
|
|
20240304,165300,208979850,28500,28500,28500,28500,0
|
|
20240304,165200,208979850,28500,28500,28500,28500,0
|
|
20240304,165100,208979850,28500,28500,28500,28500,0
|
|
20240304,165000,208979850,28500,28500,28500,28500,0
|
|
20240304,164900,208979850,28500,28500,28500,28500,0
|
|
20240304,164800,208979850,28500,28500,28500,28500,0
|
|
20240304,164700,208979850,28500,28500,28500,28500,0
|
|
20240304,164600,208979850,28500,28500,28500,28500,0
|
|
20240304,164500,208979850,28500,28500,28500,28500,0
|
|
20240304,164400,208979850,28500,28500,28500,28500,0
|
|
20240304,164300,208979850,28500,28500,28500,28500,0
|
|
20240304,164200,208979850,28500,28500,28500,28500,0
|
|
20240304,164100,208979850,28500,28500,28500,28500,0
|
|
20240304,164000,208979850,28500,28500,28500,28500,0
|
|
20240304,163900,208979850,28500,28500,28500,28500,0
|
|
20240304,163800,208979850,28500,28500,28500,28500,0
|
|
20240304,163700,208979850,28500,28500,28500,28500,0
|
|
20240304,163600,208979850,28500,28500,28500,28500,0
|
|
20240304,163500,208979850,28500,28500,28500,28500,0
|
|
20240304,163400,208979850,28500,28500,28500,28500,527
|
|
20240304,163300,208979850,28500,28500,28500,28500,0
|
|
20240304,163200,208979850,28500,28500,28500,28500,0
|
|
20240304,163100,208979850,28500,28500,28500,28500,0
|
|
20240304,163000,208979850,28500,28500,28500,28500,0
|
|
20240304,162900,208979850,28500,28500,28500,28500,0
|
|
20240304,162800,208979850,28500,28500,28500,28500,0
|
|
20240304,162700,208979850,28500,28500,28500,28500,0
|
|
20240304,162600,208979850,28500,28500,28500,28500,0
|
|
20240304,162500,208979850,28500,28500,28500,28500,0
|
|
20240304,162400,208979850,28500,28500,28500,28500,0
|
|
20240304,162300,208979850,28500,28500,28500,28500,0
|
|
20240304,162200,208979850,28500,28500,28500,28500,0
|
|
20240304,162100,208979850,28500,28500,28500,28500,0
|
|
20240304,162000,208979850,28500,28500,28500,28500,0
|
|
20240304,161900,208979850,28500,28500,28500,28500,0
|
|
20240304,161800,208979850,28500,28500,28500,28500,0
|
|
20240304,161700,208979850,28500,28500,28500,28500,0
|
|
20240304,161600,208979850,28500,28500,28500,28500,0
|
|
20240304,161500,208979850,28500,28500,28500,28500,0
|
|
20240304,161400,208979850,28500,28500,28500,28500,0
|
|
20240304,161300,208979850,28500,28500,28500,28500,0
|
|
20240304,161200,208979850,28500,28500,28500,28500,0
|
|
20240304,161100,208979850,28500,28500,28500,28500,0
|
|
20240304,161000,208979850,28500,28500,28500,28500,0
|
|
20240304,160900,208979850,28500,28500,28500,28500,0
|
|
20240304,160800,208979850,28500,28500,28500,28500,0
|
|
20240304,160700,208979850,28500,28500,28500,28500,0
|
|
20240304,160600,208979850,28500,28500,28500,28500,0
|
|
20240304,160500,208979850,28500,28500,28500,28500,0
|
|
20240304,160400,208979850,28500,28500,28500,28500,527
|
|
20240304,160300,208979850,28500,28500,28500,28500,0
|
|
20240304,160200,208979850,28500,28500,28500,28500,0
|
|
20240304,160100,208979850,28500,28500,28500,28500,0
|
|
20240304,160000,208979850,28500,28500,28500,28500,0
|
|
20240304,155900,208979850,28500,28500,28500,28500,0
|
|
20240304,155800,208979850,28500,28500,28500,28500,0
|
|
20240304,155700,208979850,28500,28500,28500,28500,0
|
|
20240304,155600,208979850,28500,28500,28500,28500,0
|
|
20240304,155500,208979850,28500,28500,28500,28500,0
|
|
20240304,155400,208979850,28500,28500,28500,28500,0
|
|
20240304,155300,208979850,28500,28500,28500,28500,0
|
|
20240304,155200,208979850,28500,28500,28500,28500,0
|
|
20240304,155100,208979850,28500,28500,28500,28500,0
|
|
20240304,155000,208979850,28500,28500,28500,28500,0
|
|
20240304,154900,208979850,28500,28500,28500,28500,0
|
|
20240304,154800,208979850,28500,28500,28500,28500,0
|
|
20240304,154700,208979850,28500,28500,28500,28500,0
|
|
20240304,154600,208979850,28500,28500,28500,28500,0
|
|
20240304,154500,208979850,28500,28500,28500,28500,0
|
|
20240304,154400,208979850,28500,28500,28500,28500,0
|
|
20240304,154300,208979850,28500,28500,28500,28500,0
|
|
20240304,154200,208979850,28500,28500,28500,28500,0
|
|
20240304,154100,208979850,28500,28500,28500,28500,0
|
|
20240304,154000,208979850,28500,28500,28500,28500,0
|
|
20240304,153900,208979850,28500,28500,28500,28500,0
|
|
20240304,153800,208979850,28500,28500,28500,28500,0
|
|
20240304,153700,208979850,28500,28500,28500,28500,0
|
|
20240304,153600,208979850,28500,28500,28500,28500,0
|
|
20240304,153500,208979850,28500,28500,28500,28500,0
|
|
20240304,153400,208979850,28500,28500,28500,28500,527
|
|
20240304,153300,208979850,28500,28500,28500,28500,0
|
|
20240304,153200,208979850,28500,28500,28500,28500,0
|
|
20240304,153100,208979850,28500,28500,28500,28500,0
|
|
20240304,153000,208979850,28500,28500,28500,28500,527
|
|
20240304,152900,193960350,28500,28500,28500,28500,0
|
|
20240304,152800,193960350,28500,28500,28500,28500,0
|
|
20240304,152700,193960350,28500,28500,28500,28500,0
|
|
20240304,152600,193960350,28500,28500,28500,28500,0
|
|
20240304,152500,193960350,28500,28500,28500,28500,0
|
|
20240304,152400,193960350,28500,28500,28500,28500,0
|
|
20240304,152300,193960350,28500,28500,28500,28500,0
|
|
20240304,152200,193960350,28500,28500,28500,28500,0
|
|
20240304,152100,193960350,28500,28500,28500,28500,0
|
|
20240304,152000,193960350,28500,28500,28500,28500,0
|
|
20240304,151900,193960350,28500,28500,28500,28500,9
|
|
20240304,151800,193703850,28350,28350,28350,28350,0
|
|
20240304,151700,193703850,28350,28350,28350,28350,0
|
|
20240304,151600,193703850,28350,28350,28350,28350,2
|
|
20240304,151500,193647150,28500,28500,28500,28500,108
|
|
20240304,151400,190569150,28400,28400,28400,28400,1
|
|
20240304,151300,190540750,28400,28400,28400,28400,1
|
|
20240304,151200,190512350,28350,28350,28350,28350,1
|
|
20240304,151100,190484000,28350,28350,28350,28350,1
|
|
20240304,151000,190455650,28500,28350,28500,28350,8
|
|
20240304,150900,190228100,28350,28350,28350,28350,10
|
|
20240304,150800,189944600,28350,28350,28350,28350,1
|
|
20240304,150700,189916250,28350,28350,28350,28350,1
|
|
20240304,150600,189887900,28350,28350,28350,28350,1
|
|
20240304,150500,189859550,28350,28450,28450,28350,52
|
|
20240304,150400,188384750,28450,28450,28450,28450,48
|
|
20240304,150300,187019150,28450,28450,28450,28450,1
|
|
20240304,150200,186990700,28450,28450,28450,28450,0
|
|
20240304,150100,186990700,28450,28500,28500,28450,3
|
|
20240304,150000,186905300,28500,28450,28500,28450,6
|
|
20240304,145900,186734550,28450,28450,28450,28450,2
|
|
20240304,145800,186677650,28450,28450,28450,28450,3
|
|
20240304,145700,186592300,28450,28450,28450,28450,248
|
|
20240304,145600,179536700,28350,28350,28350,28350,1
|
|
20240304,145500,179508350,28450,28400,28450,28400,10
|
|
20240304,145400,179224300,28350,28350,28350,28350,3
|
|
20240304,145300,179139250,28350,28350,28350,28350,0
|
|
20240304,145200,179139250,28350,28350,28350,28350,1
|
|
20240304,145100,179110900,28350,28350,28350,28350,1
|
|
20240304,145000,179082550,28350,28350,28350,28350,1
|
|
20240304,144900,179054200,28350,28350,28350,28350,1
|
|
20240304,144800,179025850,28400,28400,28400,28400,0
|
|
20240304,144700,179025850,28400,28350,28400,28350,143
|
|
20240304,144600,174971750,28350,28350,28350,28350,1
|
|
20240304,144500,174943400,28400,28350,28400,28350,2
|
|
20240304,144400,174886650,28350,28350,28350,28350,1
|
|
20240304,144300,174858300,28350,28350,28350,28350,1
|
|
20240304,144200,174829950,28350,28350,28350,28350,0
|
|
20240304,144100,174829950,28350,28400,28400,28350,12
|
|
20240304,144000,174489250,28400,28350,28400,28350,2
|
|
20240304,143900,174432500,28350,28350,28350,28350,1
|
|
20240304,143800,174404150,28400,28350,28400,28350,31
|
|
20240304,143700,173523800,28350,28350,28350,28350,0
|
|
20240304,143600,173523800,28350,28350,28350,28350,2
|
|
20240304,143500,173467100,28350,28350,28350,28350,0
|
|
20240304,143400,173467100,28350,28350,28350,28350,8
|
|
20240304,143300,173240300,28350,28350,28350,28350,0
|
|
20240304,143200,173240300,28350,28350,28350,28350,1
|
|
20240304,143100,173211950,28350,28350,28350,28350,2
|
|
20240304,143000,173155250,28350,28350,28350,28350,0
|
|
20240304,142900,173155250,28350,28350,28350,28350,1
|
|
20240304,142800,173126900,28400,28400,28400,28400,0
|
|
20240304,142700,173126900,28400,28350,28400,28350,13
|
|
20240304,142600,172758250,28350,28350,28350,28350,1
|
|
20240304,142500,172729900,28350,28350,28350,28350,16
|
|
20240304,142400,172276300,28350,28350,28350,28350,1
|
|
20240304,142300,172247950,28350,28350,28350,28350,1
|
|
20240304,142200,172219600,28350,28350,28350,28350,1
|
|
20240304,142100,172191250,28350,28350,28350,28350,11
|
|
20240304,142000,171879400,28350,28350,28350,28350,1
|
|
20240304,141900,171851050,28350,28350,28350,28350,1
|
|
20240304,141800,171822700,28350,28350,28350,28350,1
|
|
20240304,141700,171794350,28350,28350,28350,28350,0
|
|
20240304,141600,171794350,28350,28400,28400,28350,3
|
|
20240304,141500,171709200,28350,28350,28350,28350,0
|
|
20240304,141400,171709200,28350,28350,28350,28350,3
|
|
20240304,141300,171624150,28350,28350,28350,28350,1
|
|
20240304,141200,171595800,28350,28350,28350,28350,1
|
|
20240304,141100,171567450,28350,28350,28350,28350,1
|
|
20240304,141000,171539100,28350,28350,28350,28350,0
|
|
20240304,140900,171539100,28350,28400,28400,28350,5
|
|
20240304,140800,171397150,28350,28350,28350,28350,42
|
|
20240304,140700,170206450,28350,28350,28350,28350,32
|
|
20240304,140600,169299250,28350,28350,28350,28350,0
|
|
20240304,140500,169299250,28350,28350,28350,28350,1
|
|
20240304,140400,169270900,28350,28350,28350,28350,2
|
|
20240304,140300,169214200,28350,28350,28350,28350,0
|
|
20240304,140200,169214200,28350,28350,28350,28350,2
|
|
20240304,140100,169157500,28350,28350,28350,28350,0
|
|
20240304,140000,169157500,28350,28350,28350,28350,1
|
|
20240304,135900,169129150,28350,28350,28350,28350,1
|
|
20240304,135800,169100800,28350,28350,28350,28350,1
|
|
20240304,135700,169072450,28350,28350,28350,28350,1
|
|
20240304,135600,169044100,28350,28350,28350,28350,1
|
|
20240304,135500,169015750,28350,28350,28350,28350,1
|
|
20240304,135400,168987400,28350,28350,28350,28350,45
|
|
20240304,135300,167711650,28400,28400,28400,28400,893
|
|
20240304,135200,142350450,28400,28400,28400,28400,1
|
|
20240304,135100,142322050,28400,28400,28400,28400,1
|
|
20240304,135000,142293650,28400,28400,28400,28400,0
|
|
20240304,134900,142293650,28400,28400,28400,28400,2
|
|
20240304,134800,142236850,28400,28400,28400,28400,0
|
|
20240304,134700,142236850,28400,28400,28400,28400,2
|
|
20240304,134600,142180050,28400,28400,28400,28400,1
|
|
20240304,134500,142151650,28400,28400,28400,28400,0
|
|
20240304,134400,142151650,28400,28400,28400,28400,2
|
|
20240304,134300,142094850,28400,28400,28400,28400,0
|
|
20240304,134200,142094850,28400,28400,28400,28400,1
|
|
20240304,134100,142066450,28400,28400,28400,28400,0
|
|
20240304,134000,142066450,28400,28400,28400,28400,1
|
|
20240304,133900,142038050,28400,28400,28400,28400,1
|
|
20240304,133800,142009650,28400,28400,28400,28400,1
|
|
20240304,133700,141981250,28450,28450,28450,28450,7
|
|
20240304,133600,141782100,28400,28400,28400,28400,0
|
|
20240304,133500,141782100,28400,28400,28400,28400,0
|
|
20240304,133400,141782100,28400,28400,28400,28400,112
|
|
20240304,133300,138601300,28350,28350,28350,28350,0
|
|
20240304,133200,138601300,28350,28350,28350,28350,0
|
|
20240304,133100,138601300,28350,28350,28350,28350,0
|
|
20240304,133000,138601300,28350,28350,28350,28350,1
|
|
20240304,132900,138572950,28350,28350,28350,28350,0
|
|
20240304,132800,138572950,28350,28350,28350,28350,1
|
|
20240304,132700,138544600,28350,28350,28350,28350,0
|
|
20240304,132600,138544600,28350,28350,28350,28350,0
|
|
20240304,132500,138544600,28350,28350,28350,28350,1
|
|
20240304,132400,138516250,28350,28350,28350,28350,201
|
|
20240304,132300,132817900,28350,28350,28350,28350,0
|
|
20240304,132200,132817900,28350,28350,28350,28350,0
|
|
20240304,132100,132817900,28350,28350,28350,28350,0
|
|
20240304,132000,132817900,28350,28350,28350,28350,1
|
|
20240304,131900,132789550,28350,28350,28350,28350,0
|
|
20240304,131800,132789550,28350,28350,28350,28350,1
|
|
20240304,131700,132761200,28350,28350,28350,28350,1
|
|
20240304,131600,132732850,28350,28350,28350,28350,1
|
|
20240304,131500,132704500,28350,28350,28350,28350,0
|
|
20240304,131400,132704500,28350,28350,28350,28350,2
|
|
20240304,131300,132647800,28350,28350,28350,28350,0
|
|
20240304,131200,132647800,28350,28350,28350,28350,1
|
|
20240304,131100,132619450,28350,28350,28350,28350,0
|
|
20240304,131000,132619450,28350,28400,28400,28350,166
|
|
20240304,130900,127911450,28400,28400,28400,28400,5
|
|
20240304,130800,127769450,28350,28350,28350,28350,1
|
|
20240304,130700,127741100,28350,28350,28350,28350,1
|
|
20240304,130600,127712750,28400,28400,28400,28400,20
|
|
20240304,130500,127144750,28400,28400,28400,28400,0
|
|
20240304,130400,127144750,28400,28400,28400,28400,6
|
|
20240304,130300,126974350,28400,28400,28400,28400,9
|
|
20240304,130200,126718750,28400,28400,28400,28400,0
|
|
20240304,130100,126718750,28400,28400,28400,28400,1
|
|
20240304,130000,126690350,28400,28400,28400,28400,0
|
|
20240304,125900,126690350,28400,28400,28400,28400,0
|
|
20240304,125800,126690350,28400,28400,28400,28400,1
|
|
20240304,125700,126661950,28350,28350,28350,28350,0
|
|
20240304,125600,126661950,28350,28350,28350,28350,0
|
|
20240304,125500,126661950,28350,28350,28350,28350,0
|
|
20240304,125400,126661950,28350,28350,28350,28350,0
|
|
20240304,125300,126661950,28350,28350,28350,28350,0
|
|
20240304,125200,126661950,28350,28350,28350,28350,0
|
|
20240304,125100,126661950,28350,28350,28350,28350,0
|
|
20240304,125000,126661950,28350,28350,28350,28350,3
|
|
20240304,124900,126576900,28400,28400,28400,28400,6
|
|
20240304,124800,126406500,28400,28400,28400,28400,13
|
|
20240304,124700,126037300,28450,28450,28450,28450,0
|
|
20240304,124600,126037300,28450,28450,28450,28450,0
|
|
20240304,124500,126037300,28450,28450,28450,28450,0
|
|
20240304,124400,126037300,28450,28450,28450,28450,0
|
|
20240304,124300,126037300,28450,28450,28450,28450,0
|
|
20240304,124200,126037300,28450,28450,28450,28450,0
|
|
20240304,124100,126037300,28450,28450,28450,28450,0
|
|
20240304,124000,126037300,28450,28450,28450,28450,0
|
|
20240304,123900,126037300,28450,28450,28450,28450,0
|
|
20240304,123800,126037300,28450,28450,28450,28450,0
|
|
20240304,123700,126037300,28450,28450,28450,28450,10
|
|
20240304,123600,125752800,28350,28350,28350,28350,0
|
|
20240304,123500,125752800,28350,28350,28350,28350,20
|
|
20240304,123400,125185800,28450,28450,28450,28450,0
|
|
20240304,123300,125185800,28450,28400,28450,28400,361
|
|
20240304,123200,114930800,28450,28450,28450,28450,21
|
|
20240304,123100,114333350,28450,28450,28450,28450,0
|
|
20240304,123000,114333350,28450,28450,28450,28450,10
|
|
20240304,122900,114048850,28450,28450,28450,28450,100
|
|
20240304,122800,111203850,28500,28500,28500,28500,0
|
|
20240304,122700,111203850,28500,28500,28500,28500,0
|
|
20240304,122600,111203850,28500,28500,28500,28500,0
|
|
20240304,122500,111203850,28500,28500,28500,28500,117
|
|
20240304,122400,107869350,28450,28450,28450,28450,0
|
|
20240304,122300,107869350,28450,28450,28450,28450,0
|
|
20240304,122200,107869350,28450,28450,28450,28450,0
|
|
20240304,122100,107869350,28450,28450,28450,28450,0
|
|
20240304,122000,107869350,28450,28450,28450,28450,41
|
|
20240304,121900,106702900,28400,28400,28400,28400,0
|
|
20240304,121800,106702900,28400,28400,28400,28400,100
|
|
20240304,121700,103862900,28450,28450,28450,28450,20
|
|
20240304,121600,103293900,28400,28400,28400,28400,0
|
|
20240304,121500,103293900,28400,28400,28400,28400,0
|
|
20240304,121400,103293900,28400,28400,28400,28400,0
|
|
20240304,121300,103293900,28400,28400,28400,28400,0
|
|
20240304,121200,103293900,28400,28400,28400,28400,0
|
|
20240304,121100,103293900,28400,28400,28400,28400,45
|
|
20240304,121000,102015900,28450,28450,28450,28450,0
|
|
20240304,120900,102015900,28450,28450,28450,28450,0
|
|
20240304,120800,102015900,28450,28450,28450,28450,0
|
|
20240304,120700,102015900,28450,28450,28450,28450,0
|
|
20240304,120600,102015900,28450,28450,28450,28450,0
|
|
20240304,120500,102015900,28450,28450,28450,28450,0
|
|
20240304,120400,102015900,28450,28450,28450,28450,10
|
|
20240304,120300,101731400,28450,28450,28450,28450,0
|
|
20240304,120200,101731400,28450,28450,28450,28450,0
|
|
20240304,120100,101731400,28450,28450,28450,28450,0
|
|
20240304,120000,101731400,28450,28450,28450,28450,0
|
|
20240304,115900,101731400,28450,28450,28450,28450,0
|
|
20240304,115800,101731400,28450,28450,28450,28450,0
|
|
20240304,115700,101731400,28450,28450,28450,28450,0
|
|
20240304,115600,101731400,28450,28450,28450,28450,0
|
|
20240304,115500,101731400,28450,28450,28450,28450,0
|
|
20240304,115400,101731400,28450,28450,28450,28450,0
|
|
20240304,115300,101731400,28450,28450,28450,28450,0
|
|
20240304,115200,101731400,28450,28450,28450,28450,1
|
|
20240304,115100,101702950,28450,28450,28450,28450,0
|
|
20240304,115000,101702950,28450,28450,28450,28450,0
|
|
20240304,114900,101702950,28450,28450,28450,28450,0
|
|
20240304,114800,101702950,28450,28450,28450,28450,0
|
|
20240304,114700,101702950,28450,28450,28450,28450,0
|
|
20240304,114600,101702950,28450,28450,28450,28450,0
|
|
20240304,114500,101702950,28450,28450,28450,28450,31
|
|
20240304,114400,100821000,28450,28450,28450,28450,0
|
|
20240304,114300,100821000,28450,28450,28450,28450,0
|
|
20240304,114200,100821000,28450,28450,28450,28450,0
|
|
20240304,114100,100821000,28450,28450,28450,28450,0
|
|
20240304,114000,100821000,28450,28450,28450,28450,0
|
|
20240304,113900,100821000,28450,28450,28450,28450,0
|
|
20240304,113800,100821000,28450,28450,28450,28450,2
|
|
20240304,113700,100764100,28450,28450,28450,28450,27
|
|
20240304,113600,99995950,28450,28450,28450,28450,0
|
|
20240304,113500,99995950,28450,28450,28450,28450,1
|
|
20240304,113400,99967500,28400,28400,28400,28400,1
|
|
20240304,113300,99939100,28400,28400,28400,28400,0
|
|
20240304,113200,99939100,28400,28400,28400,28400,0
|
|
20240304,113100,99939100,28400,28400,28400,28400,0
|
|
20240304,113000,99939100,28400,28400,28400,28400,0
|
|
20240304,112900,99939100,28400,28400,28400,28400,0
|
|
20240304,112800,99939100,28400,28400,28400,28400,0
|
|
20240304,112700,99939100,28400,28400,28400,28400,0
|
|
20240304,112600,99939100,28400,28400,28400,28400,0
|
|
20240304,112500,99939100,28400,28400,28400,28400,0
|
|
20240304,112400,99939100,28400,28400,28400,28400,0
|
|
20240304,112300,99939100,28400,28400,28400,28400,0
|
|
20240304,112200,99939100,28400,28400,28400,28400,0
|
|
20240304,112100,99939100,28400,28400,28400,28400,0
|
|
20240304,112000,99939100,28400,28400,28400,28400,0
|
|
20240304,111900,99939100,28400,28400,28400,28400,71
|
|
20240304,111800,97922700,28450,28450,28450,28450,24
|
|
20240304,111700,97239900,28450,28450,28450,28450,0
|
|
20240304,111600,97239900,28450,28450,28450,28450,5
|
|
20240304,111500,97097650,28450,28450,28450,28450,0
|
|
20240304,111400,97097650,28450,28450,28450,28450,0
|
|
20240304,111300,97097650,28450,28450,28450,28450,0
|
|
20240304,111200,97097650,28450,28450,28450,28450,0
|
|
20240304,111100,97097650,28450,28450,28450,28450,0
|
|
20240304,111000,97097650,28450,28450,28450,28450,0
|
|
20240304,110900,97097650,28450,28450,28450,28450,0
|
|
20240304,110800,97097650,28450,28450,28450,28450,0
|
|
20240304,110700,97097650,28450,28450,28450,28450,0
|
|
20240304,110600,97097650,28450,28450,28450,28450,0
|
|
20240304,110500,97097650,28450,28450,28450,28450,0
|
|
20240304,110400,97097650,28450,28450,28450,28450,0
|
|
20240304,110300,97097650,28450,28450,28450,28450,1
|
|
20240304,110200,97069200,28450,28450,28450,28450,0
|
|
20240304,110100,97069200,28450,28450,28450,28450,0
|
|
20240304,110000,97069200,28450,28450,28450,28450,0
|
|
20240304,105900,97069200,28450,28450,28450,28450,0
|
|
20240304,105800,97069200,28450,28450,28450,28450,0
|
|
20240304,105700,97069200,28450,28450,28450,28450,0
|
|
20240304,105600,97069200,28450,28450,28450,28450,20
|
|
20240304,105500,96500200,28450,28450,28450,28450,15
|
|
20240304,105400,96073450,28450,28450,28450,28450,0
|
|
20240304,105300,96073450,28450,28450,28450,28450,0
|
|
20240304,105200,96073450,28450,28450,28450,28450,0
|
|
20240304,105100,96073450,28450,28450,28450,28450,0
|
|
20240304,105000,96073450,28450,28450,28450,28450,0
|
|
20240304,104900,96073450,28450,28450,28450,28450,8
|
|
20240304,104800,95845850,28450,28450,28450,28450,0
|
|
20240304,104700,95845850,28450,28450,28450,28450,0
|
|
20240304,104600,95845850,28450,28450,28450,28450,0
|
|
20240304,104500,95845850,28450,28450,28450,28450,0
|
|
20240304,104400,95845850,28450,28450,28450,28450,0
|
|
20240304,104300,95845850,28450,28450,28450,28450,0
|
|
20240304,104200,95845850,28450,28450,28450,28450,0
|
|
20240304,104100,95845850,28450,28500,28500,28450,54
|
|
20240304,104000,94309500,28450,28450,28450,28450,1
|
|
20240304,103900,94281050,28450,28450,28450,28450,7
|
|
20240304,103800,94081900,28500,28500,28500,28500,0
|
|
20240304,103700,94081900,28500,28500,28500,28500,0
|
|
20240304,103600,94081900,28500,28500,28500,28500,0
|
|
20240304,103500,94081900,28500,28500,28500,28500,0
|
|
20240304,103400,94081900,28500,28500,28500,28500,0
|
|
20240304,103300,94081900,28500,28500,28500,28500,0
|
|
20240304,103200,94081900,28500,28500,28500,28500,0
|
|
20240304,103100,94081900,28500,28500,28500,28500,0
|
|
20240304,103000,94081900,28500,28500,28500,28500,0
|
|
20240304,102900,94081900,28500,28500,28500,28500,0
|
|
20240304,102800,94081900,28500,28500,28500,28500,0
|
|
20240304,102700,94081900,28500,28500,28500,28500,0
|
|
20240304,102600,94081900,28500,28500,28500,28500,10
|
|
20240304,102500,93796900,28450,28450,28450,28450,1
|
|
20240304,102400,93768450,28600,28600,28600,28600,0
|
|
20240304,102300,93768450,28600,28600,28600,28600,0
|
|
20240304,102200,93768450,28600,28600,28600,28600,0
|
|
20240304,102100,93768450,28600,28600,28600,28600,0
|
|
20240304,102000,93768450,28600,28600,28600,28600,0
|
|
20240304,101900,93768450,28600,28600,28600,28600,0
|
|
20240304,101800,93768450,28600,28600,28600,28600,69
|
|
20240304,101700,91795050,28600,28600,28600,28600,0
|
|
20240304,101600,91795050,28600,28600,28600,28600,0
|
|
20240304,101500,91795050,28600,28600,28600,28600,0
|
|
20240304,101400,91795050,28600,28600,28600,28600,0
|
|
20240304,101300,91795050,28600,28400,28600,28400,10
|
|
20240304,101200,91509350,28400,28400,28400,28400,0
|
|
20240304,101100,91509350,28400,28400,28400,28400,0
|
|
20240304,101000,91509350,28400,28400,28400,28400,0
|
|
20240304,100900,91509350,28400,28400,28400,28400,0
|
|
20240304,100800,91509350,28400,28400,28400,28400,0
|
|
20240304,100700,91509350,28400,28400,28400,28400,0
|
|
20240304,100600,91509350,28400,28500,28550,28400,123
|
|
20240304,100500,88013450,28500,28500,28500,28500,31
|
|
20240304,100400,87129950,28600,28600,28600,28600,5
|
|
20240304,100300,86986950,28600,28600,28600,28600,0
|
|
20240304,100200,86986950,28600,28600,28600,28600,0
|
|
20240304,100100,86986950,28600,28600,28600,28600,0
|
|
20240304,100000,86986950,28600,28600,28600,28600,1
|
|
20240304,095900,86958350,28500,28500,28500,28500,0
|
|
20240304,095800,86958350,28500,28500,28500,28500,0
|
|
20240304,095700,86958350,28500,28500,28500,28500,0
|
|
20240304,095600,86958350,28500,28500,28500,28500,5
|
|
20240304,095500,86815850,28500,28500,28500,28500,16
|
|
20240304,095400,86359850,28550,28550,28550,28550,0
|
|
20240304,095300,86359850,28550,28550,28550,28550,6
|
|
20240304,095200,86188550,28600,28600,28600,28600,0
|
|
20240304,095100,86188550,28600,28600,28600,28600,4
|
|
20240304,095000,86074150,28650,28650,28650,28650,6
|
|
20240304,094900,85902250,28650,28650,28650,28650,11
|
|
20240304,094800,85587100,28650,28550,28650,28550,2
|
|
20240304,094700,85529900,28500,28500,28500,28500,1
|
|
20240304,094600,85501400,28450,28450,28450,28450,1
|
|
20240304,094500,85472950,28450,28450,28450,28450,96
|
|
20240304,094400,82741750,28500,28500,28500,28500,0
|
|
20240304,094300,82741750,28500,28500,28500,28500,211
|
|
20240304,094200,76728250,28500,28500,28500,28500,0
|
|
20240304,094100,76728250,28500,28500,28500,28500,0
|
|
20240304,094000,76728250,28500,28500,28500,28500,0
|
|
20240304,093900,76728250,28500,28500,28500,28500,0
|
|
20240304,093800,76728250,28500,28500,28500,28500,9
|
|
20240304,093700,76471750,28450,28450,28450,28450,1
|
|
20240304,093600,76443300,28500,28500,28500,28500,0
|
|
20240304,093500,76443300,28500,28500,28500,28500,0
|
|
20240304,093400,76443300,28500,28500,28500,28500,7
|
|
20240304,093300,76243800,28500,28450,28500,28400,179
|
|
20240304,093200,71151300,28400,28400,28400,28400,31
|
|
20240304,093100,70270900,28400,28400,28400,28400,4
|
|
20240304,093000,70157300,28450,28450,28450,28450,0
|
|
20240304,092900,70157300,28450,28450,28450,28450,2
|
|
20240304,092800,70100400,28450,28450,28450,28450,0
|
|
20240304,092700,70100400,28450,28450,28450,28450,0
|
|
20240304,092600,70100400,28450,28450,28450,28450,0
|
|
20240304,092500,70100400,28450,28450,28450,28450,3
|
|
20240304,092400,70015050,28400,28400,28400,28400,550
|
|
20240304,092300,54395050,28450,28450,28450,28450,3
|
|
20240304,092200,54309700,28400,28400,28400,28400,0
|
|
20240304,092100,54309700,28400,28450,28450,28400,20
|
|
20240304,092000,53741200,28400,28400,28400,28400,0
|
|
20240304,091900,53741200,28400,28400,28400,28400,1
|
|
20240304,091800,53712800,28450,28500,28500,28450,114
|
|
20240304,091700,50469450,28450,28450,28450,28450,0
|
|
20240304,091600,50469450,28450,28450,28450,28450,34
|
|
20240304,091500,49502150,28550,28550,28550,28550,0
|
|
20240304,091400,49502150,28550,28550,28550,28550,10
|
|
20240304,091300,49216650,28400,28400,28400,28400,0
|
|
20240304,091200,49216650,28400,28400,28400,28400,4
|
|
20240304,091100,49103050,28400,28450,28450,28400,37
|
|
20240304,091000,48051900,28450,28450,28450,28450,35
|
|
20240304,090900,47056150,28400,28400,28400,28400,0
|
|
20240304,090800,47056150,28400,28450,28450,28400,25
|
|
20240304,090700,46345650,28400,28600,28600,28400,1146
|
|
20240304,090600,13648900,28700,28700,28700,28450,18
|
|
20240304,090500,13134800,28700,28550,28700,28550,10
|
|
20240304,090400,12848250,28700,28700,28700,28700,0
|
|
20240304,090300,12848250,28700,28700,28700,28700,0
|
|
20240304,090200,12848250,28700,28700,28700,28700,1
|
|
20240304,090100,12819550,28700,28700,28700,28700,0
|
|
20240304,090000,12819550,28700,28750,28750,28450,446
|