668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200500,230958150,28150,28150,28150,28150,123
|
|
20240305,200400,230958150,28150,28150,28150,28150,0
|
|
20240305,200300,230958150,28150,28150,28150,28150,0
|
|
20240305,200200,230958150,28150,28150,28150,28150,0
|
|
20240305,200100,230958150,28150,28150,28150,28150,0
|
|
20240305,200000,230958150,28150,28150,28150,28150,0
|
|
20240305,195900,230958150,28150,28150,28150,28150,0
|
|
20240305,195800,230958150,28150,28150,28150,28150,0
|
|
20240305,195700,230958150,28150,28150,28150,28150,0
|
|
20240305,195600,230958150,28150,28150,28150,28150,0
|
|
20240305,195500,230958150,28150,28150,28150,28150,0
|
|
20240305,195400,230958150,28150,28150,28150,28150,0
|
|
20240305,195300,230958150,28150,28150,28150,28150,0
|
|
20240305,195200,230958150,28150,28150,28150,28150,0
|
|
20240305,195100,230958150,28150,28150,28150,28150,0
|
|
20240305,195000,230958150,28150,28150,28150,28150,0
|
|
20240305,194900,230958150,28150,28150,28150,28150,0
|
|
20240305,194800,230958150,28150,28150,28150,28150,0
|
|
20240305,194700,230958150,28150,28150,28150,28150,0
|
|
20240305,194600,230958150,28150,28150,28150,28150,0
|
|
20240305,194500,230958150,28150,28150,28150,28150,0
|
|
20240305,194400,230958150,28150,28150,28150,28150,0
|
|
20240305,194300,230958150,28150,28150,28150,28150,0
|
|
20240305,194200,230958150,28150,28150,28150,28150,0
|
|
20240305,194100,230958150,28150,28150,28150,28150,0
|
|
20240305,194000,230958150,28150,28150,28150,28150,0
|
|
20240305,193900,230958150,28150,28150,28150,28150,0
|
|
20240305,193800,230958150,28150,28150,28150,28150,0
|
|
20240305,193700,230958150,28150,28150,28150,28150,0
|
|
20240305,193600,230958150,28150,28150,28150,28150,0
|
|
20240305,193500,230958150,28150,28150,28150,28150,123
|
|
20240305,193400,230958150,28150,28150,28150,28150,0
|
|
20240305,193300,230958150,28150,28150,28150,28150,0
|
|
20240305,193200,230958150,28150,28150,28150,28150,0
|
|
20240305,193100,230958150,28150,28150,28150,28150,0
|
|
20240305,193000,230958150,28150,28150,28150,28150,0
|
|
20240305,192900,230958150,28150,28150,28150,28150,0
|
|
20240305,192800,230958150,28150,28150,28150,28150,0
|
|
20240305,192700,230958150,28150,28150,28150,28150,0
|
|
20240305,192600,230958150,28150,28150,28150,28150,0
|
|
20240305,192500,230958150,28150,28150,28150,28150,0
|
|
20240305,192400,230958150,28150,28150,28150,28150,0
|
|
20240305,192300,230958150,28150,28150,28150,28150,0
|
|
20240305,192200,230958150,28150,28150,28150,28150,0
|
|
20240305,192100,230958150,28150,28150,28150,28150,0
|
|
20240305,192000,230958150,28150,28150,28150,28150,0
|
|
20240305,191900,230958150,28150,28150,28150,28150,0
|
|
20240305,191800,230958150,28150,28150,28150,28150,0
|
|
20240305,191700,230958150,28150,28150,28150,28150,0
|
|
20240305,191600,230958150,28150,28150,28150,28150,0
|
|
20240305,191500,230958150,28150,28150,28150,28150,0
|
|
20240305,191400,230958150,28150,28150,28150,28150,0
|
|
20240305,191300,230958150,28150,28150,28150,28150,0
|
|
20240305,191200,230958150,28150,28150,28150,28150,0
|
|
20240305,191100,230958150,28150,28150,28150,28150,0
|
|
20240305,191000,230958150,28150,28150,28150,28150,0
|
|
20240305,190900,230958150,28150,28150,28150,28150,0
|
|
20240305,190800,230958150,28150,28150,28150,28150,0
|
|
20240305,190700,230958150,28150,28150,28150,28150,0
|
|
20240305,190600,230958150,28150,28150,28150,28150,0
|
|
20240305,190500,230958150,28150,28150,28150,28150,123
|
|
20240305,190400,230958150,28150,28150,28150,28150,0
|
|
20240305,190300,230958150,28150,28150,28150,28150,0
|
|
20240305,190200,230958150,28150,28150,28150,28150,0
|
|
20240305,190100,230958150,28150,28150,28150,28150,0
|
|
20240305,190000,230958150,28150,28150,28150,28150,0
|
|
20240305,185900,230958150,28150,28150,28150,28150,0
|
|
20240305,185800,230958150,28150,28150,28150,28150,0
|
|
20240305,185700,230958150,28150,28150,28150,28150,0
|
|
20240305,185600,230958150,28150,28150,28150,28150,0
|
|
20240305,185500,230958150,28150,28150,28150,28150,0
|
|
20240305,185400,230958150,28150,28150,28150,28150,0
|
|
20240305,185300,230958150,28150,28150,28150,28150,0
|
|
20240305,185200,230958150,28150,28150,28150,28150,0
|
|
20240305,185100,230958150,28150,28150,28150,28150,0
|
|
20240305,185000,230958150,28150,28150,28150,28150,0
|
|
20240305,184900,230958150,28150,28150,28150,28150,0
|
|
20240305,184800,230958150,28150,28150,28150,28150,0
|
|
20240305,184700,230958150,28150,28150,28150,28150,0
|
|
20240305,184600,230958150,28150,28150,28150,28150,0
|
|
20240305,184500,230958150,28150,28150,28150,28150,0
|
|
20240305,184400,230958150,28150,28150,28150,28150,0
|
|
20240305,184300,230958150,28150,28150,28150,28150,0
|
|
20240305,184200,230958150,28150,28150,28150,28150,0
|
|
20240305,184100,230958150,28150,28150,28150,28150,0
|
|
20240305,184000,230958150,28150,28150,28150,28150,0
|
|
20240305,183900,230958150,28150,28150,28150,28150,0
|
|
20240305,183800,230958150,28150,28150,28150,28150,0
|
|
20240305,183700,230958150,28150,28150,28150,28150,0
|
|
20240305,183600,230958150,28150,28150,28150,28150,0
|
|
20240305,183500,230958150,28150,28150,28150,28150,123
|
|
20240305,183400,230958150,28150,28150,28150,28150,0
|
|
20240305,183300,230958150,28150,28150,28150,28150,0
|
|
20240305,183200,230958150,28150,28150,28150,28150,0
|
|
20240305,183100,230958150,28150,28150,28150,28150,0
|
|
20240305,183000,230958150,28150,28150,28150,28150,0
|
|
20240305,182900,230958150,28150,28150,28150,28150,0
|
|
20240305,182800,230958150,28150,28150,28150,28150,0
|
|
20240305,182700,230958150,28150,28150,28150,28150,0
|
|
20240305,182600,230958150,28150,28150,28150,28150,0
|
|
20240305,182500,230958150,28150,28150,28150,28150,0
|
|
20240305,182400,230958150,28150,28150,28150,28150,0
|
|
20240305,182300,230958150,28150,28150,28150,28150,0
|
|
20240305,182200,230958150,28150,28150,28150,28150,0
|
|
20240305,182100,230958150,28150,28150,28150,28150,0
|
|
20240305,182000,230958150,28150,28150,28150,28150,0
|
|
20240305,181900,230958150,28150,28150,28150,28150,0
|
|
20240305,181800,230958150,28150,28150,28150,28150,0
|
|
20240305,181700,230958150,28150,28150,28150,28150,0
|
|
20240305,181600,230958150,28150,28150,28150,28150,0
|
|
20240305,181500,230958150,28150,28150,28150,28150,0
|
|
20240305,181400,230958150,28150,28150,28150,28150,0
|
|
20240305,181300,230958150,28150,28150,28150,28150,0
|
|
20240305,181200,230958150,28150,28150,28150,28150,0
|
|
20240305,181100,230958150,28150,28150,28150,28150,0
|
|
20240305,181000,230958150,28150,28150,28150,28150,0
|
|
20240305,180900,230958150,28150,28150,28150,28150,0
|
|
20240305,180800,230958150,28150,28150,28150,28150,0
|
|
20240305,180700,230958150,28150,28150,28150,28150,0
|
|
20240305,180600,230958150,28150,28150,28150,28150,0
|
|
20240305,180500,230958150,28150,28150,28150,28150,123
|
|
20240305,180400,230958150,28150,28150,28150,28150,0
|
|
20240305,180300,230958150,28150,28150,28150,28150,0
|
|
20240305,180200,230958150,28150,28150,28150,28150,0
|
|
20240305,180100,230958150,28150,28150,28150,28150,0
|
|
20240305,180000,230958150,28150,28150,28150,28150,0
|
|
20240305,175900,230958150,28150,28150,28150,28150,0
|
|
20240305,175800,230958150,28150,28150,28150,28150,0
|
|
20240305,175700,230958150,28150,28150,28150,28150,0
|
|
20240305,175600,230958150,28150,28150,28150,28150,0
|
|
20240305,175500,230958150,28150,28150,28150,28150,0
|
|
20240305,175400,230958150,28150,28150,28150,28150,0
|
|
20240305,175300,230958150,28150,28150,28150,28150,0
|
|
20240305,175200,230958150,28150,28150,28150,28150,0
|
|
20240305,175100,230958150,28150,28150,28150,28150,0
|
|
20240305,175000,230958150,28150,28150,28150,28150,0
|
|
20240305,174900,230958150,28150,28150,28150,28150,0
|
|
20240305,174800,230958150,28150,28150,28150,28150,0
|
|
20240305,174700,230958150,28150,28150,28150,28150,0
|
|
20240305,174600,230958150,28150,28150,28150,28150,0
|
|
20240305,174500,230958150,28150,28150,28150,28150,0
|
|
20240305,174400,230958150,28150,28150,28150,28150,0
|
|
20240305,174300,230958150,28150,28150,28150,28150,0
|
|
20240305,174200,230958150,28150,28150,28150,28150,0
|
|
20240305,174100,230958150,28150,28150,28150,28150,0
|
|
20240305,174000,230958150,28150,28150,28150,28150,0
|
|
20240305,173900,230958150,28150,28150,28150,28150,0
|
|
20240305,173800,230958150,28150,28150,28150,28150,0
|
|
20240305,173700,230958150,28150,28150,28150,28150,0
|
|
20240305,173600,230958150,28150,28150,28150,28150,0
|
|
20240305,173500,230958150,28150,28150,28150,28150,123
|
|
20240305,173400,230958150,28150,28150,28150,28150,0
|
|
20240305,173300,230958150,28150,28150,28150,28150,0
|
|
20240305,173200,230958150,28150,28150,28150,28150,0
|
|
20240305,173100,230958150,28150,28150,28150,28150,0
|
|
20240305,173000,230958150,28150,28150,28150,28150,0
|
|
20240305,172900,230958150,28150,28150,28150,28150,0
|
|
20240305,172800,230958150,28150,28150,28150,28150,0
|
|
20240305,172700,230958150,28150,28150,28150,28150,0
|
|
20240305,172600,230958150,28150,28150,28150,28150,0
|
|
20240305,172500,230958150,28150,28150,28150,28150,0
|
|
20240305,172400,230958150,28150,28150,28150,28150,0
|
|
20240305,172300,230958150,28150,28150,28150,28150,0
|
|
20240305,172200,230958150,28150,28150,28150,28150,0
|
|
20240305,172100,230958150,28150,28150,28150,28150,0
|
|
20240305,172000,230958150,28150,28150,28150,28150,0
|
|
20240305,171900,230958150,28150,28150,28150,28150,0
|
|
20240305,171800,230958150,28150,28150,28150,28150,0
|
|
20240305,171700,230958150,28150,28150,28150,28150,0
|
|
20240305,171600,230958150,28150,28150,28150,28150,0
|
|
20240305,171500,230958150,28150,28150,28150,28150,0
|
|
20240305,171400,230958150,28150,28150,28150,28150,0
|
|
20240305,171300,230958150,28150,28150,28150,28150,0
|
|
20240305,171200,230958150,28150,28150,28150,28150,0
|
|
20240305,171100,230958150,28150,28150,28150,28150,0
|
|
20240305,171000,230958150,28150,28150,28150,28150,0
|
|
20240305,170900,230958150,28150,28150,28150,28150,0
|
|
20240305,170800,230958150,28150,28150,28150,28150,0
|
|
20240305,170700,230958150,28150,28150,28150,28150,0
|
|
20240305,170600,230958150,28150,28150,28150,28150,0
|
|
20240305,170500,230958150,28150,28150,28150,28150,123
|
|
20240305,170400,230958150,28150,28150,28150,28150,0
|
|
20240305,170300,230958150,28150,28150,28150,28150,0
|
|
20240305,170200,230958150,28150,28150,28150,28150,0
|
|
20240305,170100,230958150,28150,28150,28150,28150,0
|
|
20240305,170000,230958150,28150,28150,28150,28150,0
|
|
20240305,165900,230958150,28150,28150,28150,28150,0
|
|
20240305,165800,230958150,28150,28150,28150,28150,0
|
|
20240305,165700,230958150,28150,28150,28150,28150,0
|
|
20240305,165600,230958150,28150,28150,28150,28150,0
|
|
20240305,165500,230958150,28150,28150,28150,28150,0
|
|
20240305,165400,230958150,28150,28150,28150,28150,0
|
|
20240305,165300,230958150,28150,28150,28150,28150,0
|
|
20240305,165200,230958150,28150,28150,28150,28150,0
|
|
20240305,165100,230958150,28150,28150,28150,28150,0
|
|
20240305,165000,230958150,28150,28150,28150,28150,0
|
|
20240305,164900,230958150,28150,28150,28150,28150,0
|
|
20240305,164800,230958150,28150,28150,28150,28150,0
|
|
20240305,164700,230958150,28150,28150,28150,28150,0
|
|
20240305,164600,230958150,28150,28150,28150,28150,0
|
|
20240305,164500,230958150,28150,28150,28150,28150,0
|
|
20240305,164400,230958150,28150,28150,28150,28150,0
|
|
20240305,164300,230958150,28150,28150,28150,28150,0
|
|
20240305,164200,230958150,28150,28150,28150,28150,0
|
|
20240305,164100,230958150,28150,28150,28150,28150,0
|
|
20240305,164000,230958150,28150,28150,28150,28150,0
|
|
20240305,163900,230958150,28150,28150,28150,28150,0
|
|
20240305,163800,230958150,28150,28150,28150,28150,0
|
|
20240305,163700,230958150,28150,28150,28150,28150,0
|
|
20240305,163600,230958150,28150,28150,28150,28150,0
|
|
20240305,163500,230958150,28150,28150,28150,28150,123
|
|
20240305,163400,230958150,28150,28150,28150,28150,0
|
|
20240305,163300,230958150,28150,28150,28150,28150,0
|
|
20240305,163200,230958150,28150,28150,28150,28150,0
|
|
20240305,163100,230958150,28150,28150,28150,28150,0
|
|
20240305,163000,230958150,28150,28150,28150,28150,0
|
|
20240305,162900,230958150,28150,28150,28150,28150,0
|
|
20240305,162800,230958150,28150,28150,28150,28150,0
|
|
20240305,162700,230958150,28150,28150,28150,28150,0
|
|
20240305,162600,230958150,28150,28150,28150,28150,0
|
|
20240305,162500,230958150,28150,28150,28150,28150,0
|
|
20240305,162400,230958150,28150,28150,28150,28150,0
|
|
20240305,162300,230958150,28150,28150,28150,28150,0
|
|
20240305,162200,230958150,28150,28150,28150,28150,0
|
|
20240305,162100,230958150,28150,28150,28150,28150,0
|
|
20240305,162000,230958150,28150,28150,28150,28150,0
|
|
20240305,161900,230958150,28150,28150,28150,28150,0
|
|
20240305,161800,230958150,28150,28150,28150,28150,0
|
|
20240305,161700,230958150,28150,28150,28150,28150,0
|
|
20240305,161600,230958150,28150,28150,28150,28150,0
|
|
20240305,161500,230958150,28150,28150,28150,28150,0
|
|
20240305,161400,230958150,28150,28150,28150,28150,0
|
|
20240305,161300,230958150,28150,28150,28150,28150,0
|
|
20240305,161200,230958150,28150,28150,28150,28150,0
|
|
20240305,161100,230958150,28150,28150,28150,28150,0
|
|
20240305,161000,230958150,28150,28150,28150,28150,0
|
|
20240305,160900,230958150,28150,28150,28150,28150,0
|
|
20240305,160800,230958150,28150,28150,28150,28150,0
|
|
20240305,160700,230958150,28150,28150,28150,28150,0
|
|
20240305,160600,230958150,28150,28150,28150,28150,0
|
|
20240305,160500,230958150,28150,28150,28150,28150,123
|
|
20240305,160400,230958150,28150,28150,28150,28150,0
|
|
20240305,160300,230958150,28150,28150,28150,28150,0
|
|
20240305,160200,230958150,28150,28150,28150,28150,0
|
|
20240305,160100,230958150,28150,28150,28150,28150,0
|
|
20240305,160000,230958150,28150,28150,28150,28150,0
|
|
20240305,155900,230958150,28150,28150,28150,28150,0
|
|
20240305,155800,230958150,28150,28150,28150,28150,0
|
|
20240305,155700,230958150,28150,28150,28150,28150,0
|
|
20240305,155600,230958150,28150,28150,28150,28150,0
|
|
20240305,155500,230958150,28150,28150,28150,28150,0
|
|
20240305,155400,230958150,28150,28150,28150,28150,0
|
|
20240305,155300,230958150,28150,28150,28150,28150,0
|
|
20240305,155200,230958150,28150,28150,28150,28150,0
|
|
20240305,155100,230958150,28150,28150,28150,28150,0
|
|
20240305,155000,230958150,28150,28150,28150,28150,0
|
|
20240305,154900,230958150,28150,28150,28150,28150,0
|
|
20240305,154800,230958150,28150,28150,28150,28150,0
|
|
20240305,154700,230958150,28150,28150,28150,28150,0
|
|
20240305,154600,230958150,28150,28150,28150,28150,0
|
|
20240305,154500,230958150,28150,28150,28150,28150,0
|
|
20240305,154400,230958150,28150,28150,28150,28150,0
|
|
20240305,154300,230958150,28150,28150,28150,28150,0
|
|
20240305,154200,230958150,28150,28150,28150,28150,0
|
|
20240305,154100,230958150,28150,28150,28150,28150,0
|
|
20240305,154000,230958150,28150,28150,28150,28150,0
|
|
20240305,153900,230958150,28150,28150,28150,28150,0
|
|
20240305,153800,230958150,28150,28150,28150,28150,0
|
|
20240305,153700,230958150,28150,28150,28150,28150,0
|
|
20240305,153600,230958150,28150,28150,28150,28150,0
|
|
20240305,153500,230958150,28150,28150,28150,28150,123
|
|
20240305,153400,230958150,28150,28150,28150,28150,0
|
|
20240305,153300,230958150,28150,28150,28150,28150,0
|
|
20240305,153200,230958150,28150,28150,28150,28150,0
|
|
20240305,153100,230958150,28150,28150,28150,28150,0
|
|
20240305,153000,230958150,28150,28150,28150,28150,123
|
|
20240305,152900,227495700,28300,28300,28300,28300,0
|
|
20240305,152800,227495700,28300,28300,28300,28300,0
|
|
20240305,152700,227495700,28300,28300,28300,28300,0
|
|
20240305,152600,227495700,28300,28300,28300,28300,0
|
|
20240305,152500,227495700,28300,28300,28300,28300,0
|
|
20240305,152400,227495700,28300,28300,28300,28300,0
|
|
20240305,152300,227495700,28300,28300,28300,28300,0
|
|
20240305,152200,227495700,28300,28300,28300,28300,0
|
|
20240305,152100,227495700,28300,28300,28300,28300,0
|
|
20240305,152000,227495700,28300,28300,28300,28300,0
|
|
20240305,151900,227495700,28300,28150,28300,28150,9
|
|
20240305,151800,227242200,28150,28200,28200,28150,8
|
|
20240305,151700,227016850,28150,28150,28150,28150,1
|
|
20240305,151600,226988700,28200,28200,28200,28200,1
|
|
20240305,151500,226960500,28200,28200,28200,28200,3
|
|
20240305,151400,226875900,28200,28200,28200,28200,0
|
|
20240305,151300,226875900,28200,28200,28200,28200,12
|
|
20240305,151200,226537500,28200,28200,28200,28200,0
|
|
20240305,151100,226537500,28200,28300,28300,28200,27
|
|
20240305,151000,225774000,28250,28250,28250,28250,2
|
|
20240305,150900,225717500,28300,28300,28300,28300,0
|
|
20240305,150800,225717500,28300,28300,28300,28300,2
|
|
20240305,150700,225660900,28200,28250,28250,28200,7
|
|
20240305,150600,225463450,28250,28250,28250,28250,0
|
|
20240305,150500,225463450,28250,28250,28250,28250,0
|
|
20240305,150400,225463450,28250,28250,28250,28250,19
|
|
20240305,150300,224926700,28250,28250,28250,28250,8
|
|
20240305,150200,224700700,28250,28250,28250,28250,3
|
|
20240305,150100,224615950,28250,28250,28250,28250,0
|
|
20240305,150000,224615950,28250,28250,28250,28250,6
|
|
20240305,145900,224446450,28200,28200,28200,28200,0
|
|
20240305,145800,224446450,28200,28200,28200,28200,0
|
|
20240305,145700,224446450,28200,28200,28200,28200,0
|
|
20240305,145600,224446450,28200,28200,28200,28200,0
|
|
20240305,145500,224446450,28200,28200,28200,28200,1
|
|
20240305,145400,224418250,28200,28200,28200,28200,0
|
|
20240305,145300,224418250,28200,28200,28200,28200,0
|
|
20240305,145200,224418250,28200,28200,28200,28200,6
|
|
20240305,145100,224249050,28200,28200,28200,28200,0
|
|
20240305,145000,224249050,28200,28200,28200,28200,0
|
|
20240305,144900,224249050,28200,28200,28200,28200,0
|
|
20240305,144800,224249050,28200,28200,28200,28200,0
|
|
20240305,144700,224249050,28200,28200,28200,28200,0
|
|
20240305,144600,224249050,28200,28200,28200,28200,0
|
|
20240305,144500,224249050,28200,28200,28200,28200,1
|
|
20240305,144400,224220850,28400,28400,28400,28400,2
|
|
20240305,144300,224164050,28400,28400,28400,28400,0
|
|
20240305,144200,224164050,28400,28400,28400,28400,10
|
|
20240305,144100,223880050,28300,28300,28300,28300,0
|
|
20240305,144000,223880050,28300,28300,28300,28300,0
|
|
20240305,143900,223880050,28300,28300,28300,28300,0
|
|
20240305,143800,223880050,28300,28300,28300,28300,1
|
|
20240305,143700,223851750,28150,28150,28150,28150,0
|
|
20240305,143600,223851750,28150,28150,28150,28150,0
|
|
20240305,143500,223851750,28150,28150,28150,28150,0
|
|
20240305,143400,223851750,28150,28150,28150,28150,42
|
|
20240305,143300,222669450,28150,28200,28200,28150,151
|
|
20240305,143200,218412750,28300,28300,28300,28300,6
|
|
20240305,143100,218242950,28300,28300,28300,28300,0
|
|
20240305,143000,218242950,28300,28300,28300,28300,3
|
|
20240305,142900,218158050,28150,28150,28150,28150,0
|
|
20240305,142800,218158050,28150,28150,28150,28150,0
|
|
20240305,142700,218158050,28150,28150,28150,28150,0
|
|
20240305,142600,218158050,28150,28150,28150,28150,0
|
|
20240305,142500,218158050,28150,28150,28150,28150,0
|
|
20240305,142400,218158050,28150,28150,28150,28150,0
|
|
20240305,142300,218158050,28150,28150,28150,28150,0
|
|
20240305,142200,218158050,28150,28150,28150,28150,0
|
|
20240305,142100,218158050,28150,28150,28150,28150,1
|
|
20240305,142000,218129900,28150,28300,28300,28150,4
|
|
20240305,141900,218017150,28150,28150,28150,28150,0
|
|
20240305,141800,218017150,28150,28150,28150,28150,0
|
|
20240305,141700,218017150,28150,28150,28150,28150,0
|
|
20240305,141600,218017150,28150,28150,28150,28150,0
|
|
20240305,141500,218017150,28150,28150,28150,28150,0
|
|
20240305,141400,218017150,28150,28150,28150,28150,0
|
|
20240305,141300,218017150,28150,28150,28150,28150,0
|
|
20240305,141200,218017150,28150,28150,28150,28150,0
|
|
20240305,141100,218017150,28150,28150,28150,28150,1
|
|
20240305,141000,217989000,28300,28300,28300,28300,1
|
|
20240305,140900,217960700,28150,28150,28150,28150,0
|
|
20240305,140800,217960700,28150,28150,28150,28150,0
|
|
20240305,140700,217960700,28150,28150,28150,28150,0
|
|
20240305,140600,217960700,28150,28150,28150,28150,0
|
|
20240305,140500,217960700,28150,28150,28150,28150,0
|
|
20240305,140400,217960700,28150,28150,28150,28150,0
|
|
20240305,140300,217960700,28150,28250,28250,28150,500
|
|
20240305,140200,203873750,28300,28300,28300,28300,0
|
|
20240305,140100,203873750,28300,28300,28300,28300,0
|
|
20240305,140000,203873750,28300,28300,28300,28300,1
|
|
20240305,135900,203845450,28250,28250,28250,28250,1
|
|
20240305,135800,203817200,28250,28300,28300,28250,102
|
|
20240305,135700,200930700,28250,28250,28250,28250,1
|
|
20240305,135600,200902450,28250,28250,28250,28250,1
|
|
20240305,135500,200874200,28250,28250,28250,28250,1
|
|
20240305,135400,200845950,28250,28250,28250,28250,1
|
|
20240305,135300,200817700,28250,28250,28250,28250,1
|
|
20240305,135200,200789450,28250,28250,28250,28250,1
|
|
20240305,135100,200761200,28250,28250,28250,28250,1
|
|
20240305,135000,200732950,28400,28250,28400,28250,2
|
|
20240305,134900,200676300,28250,28250,28250,28250,1
|
|
20240305,134800,200648050,28250,28250,28250,28250,1
|
|
20240305,134700,200619800,28250,28250,28250,28250,1
|
|
20240305,134600,200591550,28250,28250,28250,28250,2
|
|
20240305,134500,200535050,28250,28250,28250,28250,1
|
|
20240305,134400,200506800,28250,28250,28250,28250,1
|
|
20240305,134300,200478550,28250,28250,28250,28250,41
|
|
20240305,134200,199320300,28250,28250,28250,28250,0
|
|
20240305,134100,199320300,28250,28250,28250,28250,1
|
|
20240305,134000,199292050,28300,28400,28400,28300,32
|
|
20240305,133900,198386350,28300,28300,28300,28300,1
|
|
20240305,133800,198358050,28400,28400,28400,28400,0
|
|
20240305,133700,198358050,28400,28400,28400,28400,4
|
|
20240305,133600,198244450,28300,28300,28300,28300,1
|
|
20240305,133500,198216150,28450,28400,28450,28400,4
|
|
20240305,133400,198102450,28400,28400,28400,28400,0
|
|
20240305,133300,198102450,28400,28400,28400,28400,0
|
|
20240305,133200,198102450,28400,28400,28400,28400,130
|
|
20240305,133100,194410450,28400,28400,28400,28400,0
|
|
20240305,133000,194410450,28400,28400,28400,28400,1
|
|
20240305,132900,194382050,28350,28350,28350,28350,0
|
|
20240305,132800,194382050,28350,28350,28350,28350,1
|
|
20240305,132700,194353700,28350,28350,28350,28350,0
|
|
20240305,132600,194353700,28350,28350,28350,28350,0
|
|
20240305,132500,194353700,28350,28350,28350,28350,0
|
|
20240305,132400,194353700,28350,28350,28350,28350,1
|
|
20240305,132300,194325350,28400,28400,28400,28400,0
|
|
20240305,132200,194325350,28400,28400,28400,28400,1
|
|
20240305,132100,194296950,28400,28400,28400,28400,0
|
|
20240305,132000,194296950,28400,28400,28400,28400,1
|
|
20240305,131900,194268550,28300,28300,28300,28300,0
|
|
20240305,131800,194268550,28300,28300,28300,28300,0
|
|
20240305,131700,194268550,28300,28300,28300,28300,0
|
|
20240305,131600,194268550,28300,28300,28300,28300,0
|
|
20240305,131500,194268550,28300,28300,28300,28300,0
|
|
20240305,131400,194268550,28300,28300,28300,28300,0
|
|
20240305,131300,194268550,28300,28300,28300,28300,0
|
|
20240305,131200,194268550,28300,28300,28300,28300,1
|
|
20240305,131100,194240250,28250,28250,28250,28250,0
|
|
20240305,131000,194240250,28250,28250,28250,28250,0
|
|
20240305,130900,194240250,28250,28250,28250,28250,0
|
|
20240305,130800,194240250,28250,28250,28250,28250,0
|
|
20240305,130700,194240250,28250,28250,28250,28250,0
|
|
20240305,130600,194240250,28250,28300,28300,28250,15
|
|
20240305,130500,193816400,28300,28300,28300,28300,0
|
|
20240305,130400,193816400,28300,28300,28300,28300,0
|
|
20240305,130300,193816400,28300,28300,28300,28300,0
|
|
20240305,130200,193816400,28300,28300,28300,28300,1
|
|
20240305,130100,193788100,28300,28350,28350,28300,11
|
|
20240305,130000,193476700,28300,28300,28300,28300,0
|
|
20240305,125900,193476700,28300,28300,28300,28300,0
|
|
20240305,125800,193476700,28300,28300,28300,28300,0
|
|
20240305,125700,193476700,28300,28300,28300,28300,0
|
|
20240305,125600,193476700,28300,28300,28300,28300,0
|
|
20240305,125500,193476700,28300,28300,28300,28300,0
|
|
20240305,125400,193476700,28300,28300,28300,28300,0
|
|
20240305,125300,193476700,28300,28300,28300,28300,0
|
|
20240305,125200,193476700,28300,28300,28300,28300,0
|
|
20240305,125100,193476700,28300,28300,28300,28300,0
|
|
20240305,125000,193476700,28300,28300,28300,28300,1
|
|
20240305,124900,193448400,28400,28400,28400,28400,0
|
|
20240305,124800,193448400,28400,28400,28400,28400,0
|
|
20240305,124700,193448400,28400,28400,28400,28400,5
|
|
20240305,124600,193306400,28300,28300,28300,28300,0
|
|
20240305,124500,193306400,28300,28300,28300,28300,0
|
|
20240305,124400,193306400,28300,28300,28300,28300,0
|
|
20240305,124300,193306400,28300,28300,28300,28300,0
|
|
20240305,124200,193306400,28300,28300,28300,28300,0
|
|
20240305,124100,193306400,28300,28300,28300,28300,0
|
|
20240305,124000,193306400,28300,28300,28300,28300,0
|
|
20240305,123900,193306400,28300,28300,28300,28300,0
|
|
20240305,123800,193306400,28300,28300,28300,28300,0
|
|
20240305,123700,193306400,28300,28300,28300,28300,1
|
|
20240305,123600,193278100,28300,28300,28300,28300,0
|
|
20240305,123500,193278100,28300,28300,28300,28300,0
|
|
20240305,123400,193278100,28300,28300,28300,28300,0
|
|
20240305,123300,193278100,28300,28300,28300,28300,0
|
|
20240305,123200,193278100,28300,28300,28300,28300,0
|
|
20240305,123100,193278100,28300,28300,28300,28300,0
|
|
20240305,123000,193278100,28300,28300,28300,28300,15
|
|
20240305,122900,192853600,28300,28300,28300,28300,0
|
|
20240305,122800,192853600,28300,28300,28300,28300,0
|
|
20240305,122700,192853600,28300,28300,28300,28300,1
|
|
20240305,122600,192825300,28450,28450,28450,28450,0
|
|
20240305,122500,192825300,28450,28450,28450,28450,0
|
|
20240305,122400,192825300,28450,28450,28450,28450,0
|
|
20240305,122300,192825300,28450,28450,28450,28450,15
|
|
20240305,122200,192398550,28450,28450,28450,28450,26
|
|
20240305,122100,191658850,28400,28400,28400,28400,0
|
|
20240305,122000,191658850,28400,28400,28400,28400,100
|
|
20240305,121900,188818850,28300,28300,28300,28300,0
|
|
20240305,121800,188818850,28300,28300,28300,28300,0
|
|
20240305,121700,188818850,28300,28300,28300,28300,0
|
|
20240305,121600,188818850,28300,28300,28300,28300,0
|
|
20240305,121500,188818850,28300,28300,28300,28300,16
|
|
20240305,121400,188366050,28250,28250,28250,28250,0
|
|
20240305,121300,188366050,28250,28250,28250,28250,0
|
|
20240305,121200,188366050,28250,28250,28250,28250,0
|
|
20240305,121100,188366050,28250,28250,28250,28250,0
|
|
20240305,121000,188366050,28250,28250,28250,28250,0
|
|
20240305,120900,188366050,28250,28250,28250,28250,0
|
|
20240305,120800,188366050,28250,28250,28250,28250,0
|
|
20240305,120700,188366050,28250,28250,28250,28250,0
|
|
20240305,120600,188366050,28250,28300,28300,28250,2
|
|
20240305,120500,188309500,28300,28300,28300,28300,0
|
|
20240305,120400,188309500,28300,28300,28300,28300,0
|
|
20240305,120300,188309500,28300,28300,28300,28300,1
|
|
20240305,120200,188281200,28250,28250,28250,28250,0
|
|
20240305,120100,188281200,28250,28250,28250,28250,0
|
|
20240305,120000,188281200,28250,28250,28250,28250,0
|
|
20240305,115900,188281200,28250,28250,28250,28250,0
|
|
20240305,115800,188281200,28250,28250,28250,28250,0
|
|
20240305,115700,188281200,28250,28250,28250,28250,0
|
|
20240305,115600,188281200,28250,28250,28250,28250,0
|
|
20240305,115500,188281200,28250,28250,28250,28250,0
|
|
20240305,115400,188281200,28250,28250,28250,28250,1
|
|
20240305,115300,188252950,28250,28400,28400,28250,5
|
|
20240305,115200,188111100,28450,28450,28450,28450,0
|
|
20240305,115100,188111100,28450,28450,28450,28450,0
|
|
20240305,115000,188111100,28450,28450,28450,28450,0
|
|
20240305,114900,188111100,28450,28450,28450,28450,0
|
|
20240305,114800,188111100,28450,28450,28450,28450,0
|
|
20240305,114700,188111100,28450,28450,28450,28450,0
|
|
20240305,114600,188111100,28450,28450,28450,28450,1
|
|
20240305,114500,188082650,28450,28450,28450,28450,27
|
|
20240305,114400,187314500,28450,28450,28450,28450,4
|
|
20240305,114300,187200700,28250,28250,28250,28250,0
|
|
20240305,114200,187200700,28250,28250,28250,28250,0
|
|
20240305,114100,187200700,28250,28250,28250,28250,1
|
|
20240305,114000,187172450,28450,28450,28450,28450,0
|
|
20240305,113900,187172450,28450,28450,28450,28450,0
|
|
20240305,113800,187172450,28450,28450,28450,28450,0
|
|
20240305,113700,187172450,28450,28450,28450,28450,1
|
|
20240305,113600,187144000,28450,28450,28450,28450,0
|
|
20240305,113500,187144000,28450,28450,28450,28450,0
|
|
20240305,113400,187144000,28450,28450,28450,28450,0
|
|
20240305,113300,187144000,28450,28450,28450,28450,0
|
|
20240305,113200,187144000,28450,28450,28450,28450,0
|
|
20240305,113100,187144000,28450,28450,28450,28450,0
|
|
20240305,113000,187144000,28450,28450,28450,28450,3
|
|
20240305,112900,187058650,28450,28400,28450,28400,64
|
|
20240305,112800,185240350,28250,28250,28250,28250,1
|
|
20240305,112700,185212100,28250,28250,28250,28250,0
|
|
20240305,112600,185212100,28250,28250,28250,28250,1
|
|
20240305,112500,185183850,28200,28200,28200,28200,0
|
|
20240305,112400,185183850,28200,28200,28200,28200,0
|
|
20240305,112300,185183850,28200,28200,28200,28200,0
|
|
20240305,112200,185183850,28200,28200,28200,28200,0
|
|
20240305,112100,185183850,28200,28200,28200,28200,0
|
|
20240305,112000,185183850,28200,28200,28200,28200,0
|
|
20240305,111900,185183850,28200,28200,28200,28200,1
|
|
20240305,111800,185155650,28400,28400,28400,28400,0
|
|
20240305,111700,185155650,28400,28400,28400,28400,0
|
|
20240305,111600,185155650,28400,28400,28400,28400,0
|
|
20240305,111500,185155650,28400,28400,28400,28400,0
|
|
20240305,111400,185155650,28400,28400,28400,28400,2
|
|
20240305,111300,185098850,28200,28200,28200,28200,0
|
|
20240305,111200,185098850,28200,28200,28200,28200,0
|
|
20240305,111100,185098850,28200,28200,28200,28200,0
|
|
20240305,111000,185098850,28200,28200,28200,28200,0
|
|
20240305,110900,185098850,28200,28200,28200,28200,0
|
|
20240305,110800,185098850,28200,28200,28200,28200,0
|
|
20240305,110700,185098850,28200,28200,28200,28200,0
|
|
20240305,110600,185098850,28200,28200,28200,28200,1
|
|
20240305,110500,185070650,28400,28400,28400,28400,0
|
|
20240305,110400,185070650,28400,28400,28400,28400,0
|
|
20240305,110300,185070650,28400,28400,28400,28400,0
|
|
20240305,110200,185070650,28400,28400,28400,28400,0
|
|
20240305,110100,185070650,28400,28400,28400,28400,2
|
|
20240305,110000,185013850,28200,28200,28200,28200,0
|
|
20240305,105900,185013850,28200,28200,28200,28200,0
|
|
20240305,105800,185013850,28200,28200,28200,28200,0
|
|
20240305,105700,185013850,28200,28200,28200,28200,0
|
|
20240305,105600,185013850,28200,28200,28200,28200,0
|
|
20240305,105500,185013850,28200,28200,28200,28200,0
|
|
20240305,105400,185013850,28200,28200,28200,28200,4
|
|
20240305,105300,184901050,28150,28300,28300,28150,155
|
|
20240305,105200,180528750,28400,28400,28400,28400,0
|
|
20240305,105100,180528750,28400,28400,28400,28400,2
|
|
20240305,105000,180471950,28300,28300,28300,28300,0
|
|
20240305,104900,180471950,28300,28300,28300,28300,0
|
|
20240305,104800,180471950,28300,28300,28300,28300,0
|
|
20240305,104700,180471950,28300,28300,28300,28300,0
|
|
20240305,104600,180471950,28300,28300,28300,28300,0
|
|
20240305,104500,180471950,28300,28300,28300,28300,0
|
|
20240305,104400,180471950,28300,28300,28300,28300,13
|
|
20240305,104300,180104050,28300,28300,28300,28300,0
|
|
20240305,104200,180104050,28300,28300,28300,28300,0
|
|
20240305,104100,180104050,28300,28300,28300,28300,2
|
|
20240305,104000,180047450,28200,28200,28200,28200,5
|
|
20240305,103900,179906450,28200,28200,28200,28200,0
|
|
20240305,103800,179906450,28200,28200,28200,28200,0
|
|
20240305,103700,179906450,28200,28200,28200,28200,0
|
|
20240305,103600,179906450,28200,28200,28200,28200,2000
|
|
20240305,103500,123506450,28200,28200,28200,28200,0
|
|
20240305,103400,123506450,28200,28200,28200,28200,0
|
|
20240305,103300,123506450,28200,28200,28200,28200,0
|
|
20240305,103200,123506450,28200,28200,28200,28200,1
|
|
20240305,103100,123478250,28450,28450,28450,28450,2
|
|
20240305,103000,123421350,28200,28200,28200,28200,0
|
|
20240305,102900,123421350,28200,28200,28200,28200,0
|
|
20240305,102800,123421350,28200,28200,28200,28200,0
|
|
20240305,102700,123421350,28200,28200,28200,28200,0
|
|
20240305,102600,123421350,28200,28200,28200,28200,0
|
|
20240305,102500,123421350,28200,28200,28200,28200,0
|
|
20240305,102400,123421350,28200,28200,28200,28200,13
|
|
20240305,102300,123054750,28400,28400,28400,28400,0
|
|
20240305,102200,123054750,28400,28400,28400,28400,0
|
|
20240305,102100,123054750,28400,28200,28400,28200,12
|
|
20240305,102000,122715950,28200,28200,28200,28200,1
|
|
20240305,101900,122687750,28450,28450,28450,28450,0
|
|
20240305,101800,122687750,28450,28450,28450,28450,0
|
|
20240305,101700,122687750,28450,28450,28450,28450,0
|
|
20240305,101600,122687750,28450,28450,28450,28450,0
|
|
20240305,101500,122687750,28450,28450,28450,28450,0
|
|
20240305,101400,122687750,28450,28450,28450,28450,0
|
|
20240305,101300,122687750,28450,28450,28450,28450,0
|
|
20240305,101200,122687750,28450,28450,28450,28450,0
|
|
20240305,101100,122687750,28450,28450,28450,28450,2
|
|
20240305,101000,122630850,28200,28200,28200,28200,1
|
|
20240305,100900,122602650,28450,28450,28450,28450,5
|
|
20240305,100800,122460400,28450,28450,28450,28450,0
|
|
20240305,100700,122460400,28450,28450,28450,28450,0
|
|
20240305,100600,122460400,28450,28400,28450,28400,35
|
|
20240305,100500,121465150,28400,28400,28400,28400,0
|
|
20240305,100400,121465150,28400,28400,28400,28400,1
|
|
20240305,100300,121436750,28400,28400,28400,28400,0
|
|
20240305,100200,121436750,28400,28400,28400,28400,0
|
|
20240305,100100,121436750,28400,28350,28400,28350,3
|
|
20240305,100000,121351650,28150,28150,28150,28150,69
|
|
20240305,095900,119409300,28150,28150,28150,28150,1
|
|
20240305,095800,119381150,28150,28150,28150,28150,0
|
|
20240305,095700,119381150,28150,28150,28150,28150,47
|
|
20240305,095600,118058100,28400,28400,28400,28400,0
|
|
20240305,095500,118058100,28400,28400,28400,28400,0
|
|
20240305,095400,118058100,28400,28400,28400,28400,0
|
|
20240305,095300,118058100,28400,28400,28400,28400,0
|
|
20240305,095200,118058100,28400,28400,28400,28400,0
|
|
20240305,095100,118058100,28400,28200,28400,28150,59
|
|
20240305,095000,116394450,28100,28100,28100,28100,0
|
|
20240305,094900,116394450,28100,28100,28100,28100,0
|
|
20240305,094800,116394450,28100,28100,28100,28100,0
|
|
20240305,094700,116394450,28100,28300,28300,28100,330
|
|
20240305,094600,107096800,28300,28300,28300,28300,0
|
|
20240305,094500,107096800,28300,28300,28300,28300,60
|
|
20240305,094400,105398800,28450,28450,28450,28450,0
|
|
20240305,094300,105398800,28450,28450,28450,28450,0
|
|
20240305,094200,105398800,28450,28450,28450,28450,0
|
|
20240305,094100,105398800,28450,28400,28450,28400,5
|
|
20240305,094000,105256650,28450,28450,28450,28450,0
|
|
20240305,093900,105256650,28450,28450,28450,28450,43
|
|
20240305,093800,104033300,28450,28450,28450,28300,4
|
|
20240305,093700,103919800,28300,28300,28300,28300,0
|
|
20240305,093600,103919800,28300,28300,28300,28300,0
|
|
20240305,093500,103919800,28300,28300,28300,28300,1
|
|
20240305,093400,103891500,28450,28450,28450,28450,0
|
|
20240305,093300,103891500,28450,28450,28450,28450,0
|
|
20240305,093200,103891500,28450,28400,28450,28350,5
|
|
20240305,093100,103749500,28450,28450,28450,28450,0
|
|
20240305,093000,103749500,28450,28450,28450,28450,0
|
|
20240305,092900,103749500,28450,28450,28450,28450,0
|
|
20240305,092800,103749500,28450,28450,28450,28450,0
|
|
20240305,092700,103749500,28450,28450,28450,28450,0
|
|
20240305,092600,103749500,28450,28450,28450,28450,0
|
|
20240305,092500,103749500,28450,28450,28450,28450,0
|
|
20240305,092400,103749500,28450,28450,28450,28450,0
|
|
20240305,092300,103749500,28450,28450,28450,28250,4
|
|
20240305,092200,103635900,28400,28400,28400,28400,0
|
|
20240305,092100,103635900,28400,28400,28400,28400,0
|
|
20240305,092000,103635900,28400,28400,28400,28400,0
|
|
20240305,091900,103635900,28400,28400,28400,28400,651
|
|
20240305,091800,85147500,28400,28400,28400,28400,354
|
|
20240305,091700,75093900,28450,28450,28450,28450,0
|
|
20240305,091600,75093900,28450,28450,28450,28450,0
|
|
20240305,091500,75093900,28450,28450,28450,28450,0
|
|
20240305,091400,75093900,28450,28450,28450,28450,0
|
|
20240305,091300,75093900,28450,28450,28450,28450,52
|
|
20240305,091200,73614500,28450,28450,28450,28450,0
|
|
20240305,091100,73614500,28450,28250,28450,28250,7
|
|
20240305,091000,73416150,28300,28350,28350,28300,11
|
|
20240305,090900,73104800,28550,28400,28550,28400,21
|
|
20240305,090800,72508150,28400,28400,28400,28400,12
|
|
20240305,090700,72167350,28300,28300,28300,28300,4
|
|
20240305,090600,72054150,28300,28350,28350,28300,11
|
|
20240305,090500,71742800,28450,28450,28450,28450,20
|
|
20240305,090400,71173800,28450,28450,28450,28450,0
|
|
20240305,090300,71173800,28450,28450,28450,28450,0
|
|
20240305,090200,71173800,28450,28450,28450,28450,142
|
|
20240305,090100,67133900,28300,28300,28300,28300,11
|
|
20240305,090000,66822600,28500,28100,28500,28100,2378
|