668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200500,273704150,27700,27700,27700,27700,1090
|
|
20240306,200400,273704150,27700,27700,27700,27700,0
|
|
20240306,200300,273704150,27700,27700,27700,27700,0
|
|
20240306,200200,273704150,27700,27700,27700,27700,0
|
|
20240306,200100,273704150,27700,27700,27700,27700,0
|
|
20240306,200000,273704150,27700,27700,27700,27700,0
|
|
20240306,195900,273704150,27700,27700,27700,27700,0
|
|
20240306,195800,273704150,27700,27700,27700,27700,0
|
|
20240306,195700,273704150,27700,27700,27700,27700,0
|
|
20240306,195600,273704150,27700,27700,27700,27700,0
|
|
20240306,195500,273704150,27700,27700,27700,27700,0
|
|
20240306,195400,273704150,27700,27700,27700,27700,0
|
|
20240306,195300,273704150,27700,27700,27700,27700,0
|
|
20240306,195200,273704150,27700,27700,27700,27700,0
|
|
20240306,195100,273704150,27700,27700,27700,27700,0
|
|
20240306,195000,273704150,27700,27700,27700,27700,0
|
|
20240306,194900,273704150,27700,27700,27700,27700,0
|
|
20240306,194800,273704150,27700,27700,27700,27700,0
|
|
20240306,194700,273704150,27700,27700,27700,27700,0
|
|
20240306,194600,273704150,27700,27700,27700,27700,0
|
|
20240306,194500,273704150,27700,27700,27700,27700,0
|
|
20240306,194400,273704150,27700,27700,27700,27700,0
|
|
20240306,194300,273704150,27700,27700,27700,27700,0
|
|
20240306,194200,273704150,27700,27700,27700,27700,0
|
|
20240306,194100,273704150,27700,27700,27700,27700,0
|
|
20240306,194000,273704150,27700,27700,27700,27700,0
|
|
20240306,193900,273704150,27700,27700,27700,27700,0
|
|
20240306,193800,273704150,27700,27700,27700,27700,0
|
|
20240306,193700,273704150,27700,27700,27700,27700,0
|
|
20240306,193600,273704150,27700,27700,27700,27700,0
|
|
20240306,193500,273704150,27700,27700,27700,27700,1090
|
|
20240306,193400,273704150,27700,27700,27700,27700,0
|
|
20240306,193300,273704150,27700,27700,27700,27700,0
|
|
20240306,193200,273704150,27700,27700,27700,27700,0
|
|
20240306,193100,273704150,27700,27700,27700,27700,0
|
|
20240306,193000,273704150,27700,27700,27700,27700,0
|
|
20240306,192900,273704150,27700,27700,27700,27700,0
|
|
20240306,192800,273704150,27700,27700,27700,27700,0
|
|
20240306,192700,273704150,27700,27700,27700,27700,0
|
|
20240306,192600,273704150,27700,27700,27700,27700,0
|
|
20240306,192500,273704150,27700,27700,27700,27700,0
|
|
20240306,192400,273704150,27700,27700,27700,27700,0
|
|
20240306,192300,273704150,27700,27700,27700,27700,0
|
|
20240306,192200,273704150,27700,27700,27700,27700,0
|
|
20240306,192100,273704150,27700,27700,27700,27700,0
|
|
20240306,192000,273704150,27700,27700,27700,27700,0
|
|
20240306,191900,273704150,27700,27700,27700,27700,0
|
|
20240306,191800,273704150,27700,27700,27700,27700,0
|
|
20240306,191700,273704150,27700,27700,27700,27700,0
|
|
20240306,191600,273704150,27700,27700,27700,27700,0
|
|
20240306,191500,273704150,27700,27700,27700,27700,0
|
|
20240306,191400,273704150,27700,27700,27700,27700,0
|
|
20240306,191300,273704150,27700,27700,27700,27700,0
|
|
20240306,191200,273704150,27700,27700,27700,27700,0
|
|
20240306,191100,273704150,27700,27700,27700,27700,0
|
|
20240306,191000,273704150,27700,27700,27700,27700,0
|
|
20240306,190900,273704150,27700,27700,27700,27700,0
|
|
20240306,190800,273704150,27700,27700,27700,27700,0
|
|
20240306,190700,273704150,27700,27700,27700,27700,0
|
|
20240306,190600,273704150,27700,27700,27700,27700,0
|
|
20240306,190500,273704150,27700,27700,27700,27700,1090
|
|
20240306,190400,273704150,27700,27700,27700,27700,0
|
|
20240306,190300,273704150,27700,27700,27700,27700,0
|
|
20240306,190200,273704150,27700,27700,27700,27700,0
|
|
20240306,190100,273704150,27700,27700,27700,27700,0
|
|
20240306,190000,273704150,27700,27700,27700,27700,0
|
|
20240306,185900,273704150,27700,27700,27700,27700,0
|
|
20240306,185800,273704150,27700,27700,27700,27700,0
|
|
20240306,185700,273704150,27700,27700,27700,27700,0
|
|
20240306,185600,273704150,27700,27700,27700,27700,0
|
|
20240306,185500,273704150,27700,27700,27700,27700,0
|
|
20240306,185400,273704150,27700,27700,27700,27700,0
|
|
20240306,185300,273704150,27700,27700,27700,27700,0
|
|
20240306,185200,273704150,27700,27700,27700,27700,0
|
|
20240306,185100,273704150,27700,27700,27700,27700,0
|
|
20240306,185000,273704150,27700,27700,27700,27700,0
|
|
20240306,184900,273704150,27700,27700,27700,27700,0
|
|
20240306,184800,273704150,27700,27700,27700,27700,0
|
|
20240306,184700,273704150,27700,27700,27700,27700,0
|
|
20240306,184600,273704150,27700,27700,27700,27700,0
|
|
20240306,184500,273704150,27700,27700,27700,27700,0
|
|
20240306,184400,273704150,27700,27700,27700,27700,0
|
|
20240306,184300,273704150,27700,27700,27700,27700,0
|
|
20240306,184200,273704150,27700,27700,27700,27700,0
|
|
20240306,184100,273704150,27700,27700,27700,27700,0
|
|
20240306,184000,273704150,27700,27700,27700,27700,0
|
|
20240306,183900,273704150,27700,27700,27700,27700,0
|
|
20240306,183800,273704150,27700,27700,27700,27700,0
|
|
20240306,183700,273704150,27700,27700,27700,27700,0
|
|
20240306,183600,273704150,27700,27700,27700,27700,0
|
|
20240306,183500,273704150,27700,27700,27700,27700,1090
|
|
20240306,183400,273704150,27700,27700,27700,27700,0
|
|
20240306,183300,273704150,27700,27700,27700,27700,0
|
|
20240306,183200,273704150,27700,27700,27700,27700,0
|
|
20240306,183100,273704150,27700,27700,27700,27700,0
|
|
20240306,183000,273704150,27700,27700,27700,27700,0
|
|
20240306,182900,273704150,27700,27700,27700,27700,0
|
|
20240306,182800,273704150,27700,27700,27700,27700,0
|
|
20240306,182700,273704150,27700,27700,27700,27700,0
|
|
20240306,182600,273704150,27700,27700,27700,27700,0
|
|
20240306,182500,273704150,27700,27700,27700,27700,0
|
|
20240306,182400,273704150,27700,27700,27700,27700,0
|
|
20240306,182300,273704150,27700,27700,27700,27700,0
|
|
20240306,182200,273704150,27700,27700,27700,27700,0
|
|
20240306,182100,273704150,27700,27700,27700,27700,0
|
|
20240306,182000,273704150,27700,27700,27700,27700,0
|
|
20240306,181900,273704150,27700,27700,27700,27700,0
|
|
20240306,181800,273704150,27700,27700,27700,27700,0
|
|
20240306,181700,273704150,27700,27700,27700,27700,0
|
|
20240306,181600,273704150,27700,27700,27700,27700,0
|
|
20240306,181500,273704150,27700,27700,27700,27700,0
|
|
20240306,181400,273704150,27700,27700,27700,27700,0
|
|
20240306,181300,273704150,27700,27700,27700,27700,0
|
|
20240306,181200,273704150,27700,27700,27700,27700,0
|
|
20240306,181100,273704150,27700,27700,27700,27700,0
|
|
20240306,181000,273704150,27700,27700,27700,27700,0
|
|
20240306,180900,273704150,27700,27700,27700,27700,0
|
|
20240306,180800,273704150,27700,27700,27700,27700,0
|
|
20240306,180700,273704150,27700,27700,27700,27700,0
|
|
20240306,180600,273704150,27700,27700,27700,27700,0
|
|
20240306,180500,273704150,27700,27700,27700,27700,1090
|
|
20240306,180400,273704150,27700,27700,27700,27700,0
|
|
20240306,180300,273704150,27700,27700,27700,27700,0
|
|
20240306,180200,273704150,27700,27700,27700,27700,0
|
|
20240306,180100,273704150,27700,27700,27700,27700,0
|
|
20240306,180000,273704150,27700,27700,27700,27700,0
|
|
20240306,175900,273704150,27700,27700,27700,27700,0
|
|
20240306,175800,273704150,27700,27700,27700,27700,0
|
|
20240306,175700,273704150,27700,27700,27700,27700,0
|
|
20240306,175600,273704150,27700,27700,27700,27700,0
|
|
20240306,175500,273704150,27700,27700,27700,27700,0
|
|
20240306,175400,273704150,27700,27700,27700,27700,0
|
|
20240306,175300,273704150,27700,27700,27700,27700,0
|
|
20240306,175200,273704150,27700,27700,27700,27700,0
|
|
20240306,175100,273704150,27700,27700,27700,27700,0
|
|
20240306,175000,273704150,27700,27700,27700,27700,0
|
|
20240306,174900,273704150,27700,27700,27700,27700,0
|
|
20240306,174800,273704150,27700,27700,27700,27700,0
|
|
20240306,174700,273704150,27700,27700,27700,27700,0
|
|
20240306,174600,273704150,27700,27700,27700,27700,0
|
|
20240306,174500,273704150,27700,27700,27700,27700,0
|
|
20240306,174400,273704150,27700,27700,27700,27700,0
|
|
20240306,174300,273704150,27700,27700,27700,27700,0
|
|
20240306,174200,273704150,27700,27700,27700,27700,0
|
|
20240306,174100,273704150,27700,27700,27700,27700,0
|
|
20240306,174000,273704150,27700,27700,27700,27700,0
|
|
20240306,173900,273704150,27700,27700,27700,27700,0
|
|
20240306,173800,273704150,27700,27700,27700,27700,0
|
|
20240306,173700,273704150,27700,27700,27700,27700,0
|
|
20240306,173600,273704150,27700,27700,27700,27700,0
|
|
20240306,173500,273704150,27700,27700,27700,27700,1090
|
|
20240306,173400,273704150,27700,27700,27700,27700,0
|
|
20240306,173300,273704150,27700,27700,27700,27700,0
|
|
20240306,173200,273704150,27700,27700,27700,27700,0
|
|
20240306,173100,273704150,27700,27700,27700,27700,0
|
|
20240306,173000,273704150,27700,27700,27700,27700,0
|
|
20240306,172900,273704150,27700,27700,27700,27700,0
|
|
20240306,172800,273704150,27700,27700,27700,27700,0
|
|
20240306,172700,273704150,27700,27700,27700,27700,0
|
|
20240306,172600,273704150,27700,27700,27700,27700,0
|
|
20240306,172500,273704150,27700,27700,27700,27700,0
|
|
20240306,172400,273704150,27700,27700,27700,27700,0
|
|
20240306,172300,273704150,27700,27700,27700,27700,0
|
|
20240306,172200,273704150,27700,27700,27700,27700,0
|
|
20240306,172100,273704150,27700,27700,27700,27700,0
|
|
20240306,172000,273704150,27700,27700,27700,27700,0
|
|
20240306,171900,273704150,27700,27700,27700,27700,0
|
|
20240306,171800,273704150,27700,27700,27700,27700,0
|
|
20240306,171700,273704150,27700,27700,27700,27700,0
|
|
20240306,171600,273704150,27700,27700,27700,27700,0
|
|
20240306,171500,273704150,27700,27700,27700,27700,0
|
|
20240306,171400,273704150,27700,27700,27700,27700,0
|
|
20240306,171300,273704150,27700,27700,27700,27700,0
|
|
20240306,171200,273704150,27700,27700,27700,27700,0
|
|
20240306,171100,273704150,27700,27700,27700,27700,0
|
|
20240306,171000,273704150,27700,27700,27700,27700,0
|
|
20240306,170900,273704150,27700,27700,27700,27700,0
|
|
20240306,170800,273704150,27700,27700,27700,27700,0
|
|
20240306,170700,273704150,27700,27700,27700,27700,0
|
|
20240306,170600,273704150,27700,27700,27700,27700,0
|
|
20240306,170500,273704150,27700,27700,27700,27700,1090
|
|
20240306,170400,273704150,27700,27700,27700,27700,0
|
|
20240306,170300,273704150,27700,27700,27700,27700,0
|
|
20240306,170200,273704150,27700,27700,27700,27700,0
|
|
20240306,170100,273704150,27700,27700,27700,27700,0
|
|
20240306,170000,273704150,27700,27700,27700,27700,0
|
|
20240306,165900,273704150,27700,27700,27700,27700,0
|
|
20240306,165800,273704150,27700,27700,27700,27700,0
|
|
20240306,165700,273704150,27700,27700,27700,27700,0
|
|
20240306,165600,273704150,27700,27700,27700,27700,0
|
|
20240306,165500,273704150,27700,27700,27700,27700,0
|
|
20240306,165400,273704150,27700,27700,27700,27700,0
|
|
20240306,165300,273704150,27700,27700,27700,27700,0
|
|
20240306,165200,273704150,27700,27700,27700,27700,0
|
|
20240306,165100,273704150,27700,27700,27700,27700,0
|
|
20240306,165000,273704150,27700,27700,27700,27700,0
|
|
20240306,164900,273704150,27700,27700,27700,27700,0
|
|
20240306,164800,273704150,27700,27700,27700,27700,0
|
|
20240306,164700,273704150,27700,27700,27700,27700,0
|
|
20240306,164600,273704150,27700,27700,27700,27700,0
|
|
20240306,164500,273704150,27700,27700,27700,27700,0
|
|
20240306,164400,273704150,27700,27700,27700,27700,0
|
|
20240306,164300,273704150,27700,27700,27700,27700,0
|
|
20240306,164200,273704150,27700,27700,27700,27700,0
|
|
20240306,164100,273704150,27700,27700,27700,27700,0
|
|
20240306,164000,273704150,27700,27700,27700,27700,0
|
|
20240306,163900,273704150,27700,27700,27700,27700,0
|
|
20240306,163800,273704150,27700,27700,27700,27700,0
|
|
20240306,163700,273704150,27700,27700,27700,27700,0
|
|
20240306,163600,273704150,27700,27700,27700,27700,0
|
|
20240306,163500,273704150,27700,27700,27700,27700,1090
|
|
20240306,163400,273704150,27700,27700,27700,27700,0
|
|
20240306,163300,273704150,27700,27700,27700,27700,0
|
|
20240306,163200,273704150,27700,27700,27700,27700,0
|
|
20240306,163100,273704150,27700,27700,27700,27700,0
|
|
20240306,163000,273704150,27700,27700,27700,27700,0
|
|
20240306,162900,273704150,27700,27700,27700,27700,0
|
|
20240306,162800,273704150,27700,27700,27700,27700,0
|
|
20240306,162700,273704150,27700,27700,27700,27700,0
|
|
20240306,162600,273704150,27700,27700,27700,27700,0
|
|
20240306,162500,273704150,27700,27700,27700,27700,0
|
|
20240306,162400,273704150,27700,27700,27700,27700,0
|
|
20240306,162300,273704150,27700,27700,27700,27700,0
|
|
20240306,162200,273704150,27700,27700,27700,27700,0
|
|
20240306,162100,273704150,27700,27700,27700,27700,0
|
|
20240306,162000,273704150,27700,27700,27700,27700,0
|
|
20240306,161900,273704150,27700,27700,27700,27700,0
|
|
20240306,161800,273704150,27700,27700,27700,27700,0
|
|
20240306,161700,273704150,27700,27700,27700,27700,0
|
|
20240306,161600,273704150,27700,27700,27700,27700,0
|
|
20240306,161500,273704150,27700,27700,27700,27700,0
|
|
20240306,161400,273704150,27700,27700,27700,27700,0
|
|
20240306,161300,273704150,27700,27700,27700,27700,0
|
|
20240306,161200,273704150,27700,27700,27700,27700,0
|
|
20240306,161100,273704150,27700,27700,27700,27700,0
|
|
20240306,161000,273704150,27700,27700,27700,27700,0
|
|
20240306,160900,273704150,27700,27700,27700,27700,0
|
|
20240306,160800,273704150,27700,27700,27700,27700,0
|
|
20240306,160700,273704150,27700,27700,27700,27700,0
|
|
20240306,160600,273704150,27700,27700,27700,27700,0
|
|
20240306,160500,273704150,27700,27700,27700,27700,1090
|
|
20240306,160400,273704150,27700,27700,27700,27700,0
|
|
20240306,160300,273704150,27700,27700,27700,27700,0
|
|
20240306,160200,273704150,27700,27700,27700,27700,0
|
|
20240306,160100,273704150,27700,27700,27700,27700,0
|
|
20240306,160000,273704150,27700,27700,27700,27700,0
|
|
20240306,155900,273704150,27700,27700,27700,27700,0
|
|
20240306,155800,273704150,27700,27700,27700,27700,0
|
|
20240306,155700,273704150,27700,27700,27700,27700,0
|
|
20240306,155600,273704150,27700,27700,27700,27700,0
|
|
20240306,155500,273704150,27700,27700,27700,27700,0
|
|
20240306,155400,273704150,27700,27700,27700,27700,0
|
|
20240306,155300,273704150,27700,27700,27700,27700,0
|
|
20240306,155200,273704150,27700,27700,27700,27700,0
|
|
20240306,155100,273704150,27700,27700,27700,27700,0
|
|
20240306,155000,273704150,27700,27700,27700,27700,0
|
|
20240306,154900,273704150,27700,27700,27700,27700,0
|
|
20240306,154800,273704150,27700,27700,27700,27700,0
|
|
20240306,154700,273704150,27700,27700,27700,27700,0
|
|
20240306,154600,273704150,27700,27700,27700,27700,0
|
|
20240306,154500,273704150,27700,27700,27700,27700,0
|
|
20240306,154400,273704150,27700,27700,27700,27700,0
|
|
20240306,154300,273704150,27700,27700,27700,27700,0
|
|
20240306,154200,273704150,27700,27700,27700,27700,0
|
|
20240306,154100,273704150,27700,27700,27700,27700,0
|
|
20240306,154000,273704150,27700,27700,27700,27700,0
|
|
20240306,153900,273704150,27700,27700,27700,27700,0
|
|
20240306,153800,273704150,27700,27700,27700,27700,0
|
|
20240306,153700,273704150,27700,27700,27700,27700,0
|
|
20240306,153600,273704150,27700,27700,27700,27700,0
|
|
20240306,153500,273704150,27700,27700,27700,27700,1090
|
|
20240306,153400,273704150,27700,27700,27700,27700,0
|
|
20240306,153300,273704150,27700,27700,27700,27700,0
|
|
20240306,153200,273704150,27700,27700,27700,27700,0
|
|
20240306,153100,273704150,27700,27700,27700,27700,0
|
|
20240306,153000,273704150,27700,27700,27700,27700,1090
|
|
20240306,152900,243511150,27900,27900,27900,27900,0
|
|
20240306,152800,243511150,27900,27900,27900,27900,0
|
|
20240306,152700,243511150,27900,27900,27900,27900,0
|
|
20240306,152600,243511150,27900,27900,27900,27900,0
|
|
20240306,152500,243511150,27900,27900,27900,27900,0
|
|
20240306,152400,243511150,27900,27900,27900,27900,0
|
|
20240306,152300,243511150,27900,27900,27900,27900,0
|
|
20240306,152200,243511150,27900,27900,27900,27900,0
|
|
20240306,152100,243511150,27900,27900,27900,27900,0
|
|
20240306,152000,243511150,27900,27900,27900,27900,0
|
|
20240306,151900,243511150,27900,27800,27900,27800,22
|
|
20240306,151800,242898150,27800,27800,27800,27800,0
|
|
20240306,151700,242898150,27800,27900,27900,27800,11
|
|
20240306,151600,242591350,27900,27750,27900,27750,6
|
|
20240306,151500,242424700,27750,27750,27750,27750,2
|
|
20240306,151400,242369200,27750,27750,27750,27750,5
|
|
20240306,151300,242230450,27900,27900,27900,27900,0
|
|
20240306,151200,242230450,27900,27900,27900,27900,1
|
|
20240306,151100,242202550,27800,27800,27900,27750,206
|
|
20240306,151000,236485600,27900,27900,27900,27900,23
|
|
20240306,150900,235843900,27750,27750,27750,27750,6
|
|
20240306,150800,235677400,27900,27900,27900,27900,2
|
|
20240306,150700,235621600,27900,27900,27900,27900,3
|
|
20240306,150600,235537900,27900,27900,27900,27900,4
|
|
20240306,150500,235426300,27900,27750,27900,27750,29
|
|
20240306,150400,234617800,27750,27800,27800,27750,9
|
|
20240306,150300,234368000,27800,27800,27800,27800,1
|
|
20240306,150200,234340200,27800,27800,27800,27800,29
|
|
20240306,150100,233534000,27750,27750,27750,27750,33
|
|
20240306,150000,232618250,27800,27800,27800,27800,0
|
|
20240306,145900,232618250,27800,27850,27850,27800,100
|
|
20240306,145800,229836800,27850,27850,27850,27850,22
|
|
20240306,145700,229224100,27850,27850,27850,27850,21
|
|
20240306,145600,228639250,27900,27900,27900,27900,0
|
|
20240306,145500,228639250,27900,27900,27900,27900,1
|
|
20240306,145400,228611350,27900,27950,27950,27900,4
|
|
20240306,145300,228499700,27950,27950,27950,27950,0
|
|
20240306,145200,228499700,27950,27950,27950,27950,5
|
|
20240306,145100,228359950,27850,27850,27850,27850,0
|
|
20240306,145000,228359950,27850,27850,27850,27850,0
|
|
20240306,144900,228359950,27850,27850,27850,27850,2
|
|
20240306,144800,228304250,27850,27850,27850,27850,1
|
|
20240306,144700,228276400,27800,27800,27800,27800,0
|
|
20240306,144600,228276400,27800,27800,27800,27800,43
|
|
20240306,144500,227081000,27800,27800,27800,27800,0
|
|
20240306,144400,227081000,27800,27800,27800,27800,0
|
|
20240306,144300,227081000,27800,27800,27800,27800,0
|
|
20240306,144200,227081000,27800,27800,27800,27800,2
|
|
20240306,144100,227025400,27800,27800,27800,27800,0
|
|
20240306,144000,227025400,27800,27800,27800,27800,0
|
|
20240306,143900,227025400,27800,27800,27800,27800,0
|
|
20240306,143800,227025400,27800,27800,27800,27800,0
|
|
20240306,143700,227025400,27800,27800,27800,27800,1
|
|
20240306,143600,226997600,27800,27800,27800,27800,2
|
|
20240306,143500,226942000,27950,27750,27950,27750,48
|
|
20240306,143400,225608650,27750,27750,27750,27750,31
|
|
20240306,143300,224748400,27750,27750,27750,27750,32
|
|
20240306,143200,223860400,27750,27750,27750,27750,28
|
|
20240306,143100,223083400,27800,27800,27800,27800,2
|
|
20240306,143000,223027800,27800,27800,27800,27800,0
|
|
20240306,142900,223027800,27800,27750,27800,27750,55
|
|
20240306,142800,221500050,27800,27800,27800,27750,8
|
|
20240306,142700,221277700,27800,27800,27800,27800,23
|
|
20240306,142600,220638300,28000,27750,28000,27750,47
|
|
20240306,142500,219330500,27800,27750,27800,27750,32
|
|
20240306,142400,218442050,27750,27750,27750,27750,6
|
|
20240306,142300,218275550,27750,27750,27750,27750,38
|
|
20240306,142200,217221050,27750,27750,27750,27750,133
|
|
20240306,142100,213530300,27800,27750,27800,27750,49
|
|
20240306,142000,212169900,27750,27750,27750,27750,26
|
|
20240306,141900,211448400,27750,27750,27750,27750,0
|
|
20240306,141800,211448400,27750,27750,27750,27750,39
|
|
20240306,141700,210366150,27750,27750,27750,27750,21
|
|
20240306,141600,209783400,27700,27700,27750,27700,44
|
|
20240306,141500,208564500,27750,27750,27750,27750,38
|
|
20240306,141400,207510000,27750,27750,27750,27750,0
|
|
20240306,141300,207510000,27750,27750,27750,27750,31
|
|
20240306,141200,206649750,27750,27750,27750,27750,29
|
|
20240306,141100,205845000,27750,27750,27750,27750,44
|
|
20240306,141000,204624000,27800,27800,27800,27800,15
|
|
20240306,140900,204207000,27800,27750,27800,27750,38
|
|
20240306,140800,203152450,27800,27800,27800,27800,20
|
|
20240306,140700,202596450,27800,27800,27800,27800,2
|
|
20240306,140600,202540850,27750,27750,27750,27750,34
|
|
20240306,140500,201597350,27750,27750,27750,27750,126
|
|
20240306,140400,198100850,27750,27750,27750,27750,338
|
|
20240306,140300,188721350,27750,27750,27750,27750,0
|
|
20240306,140200,188721350,27750,27750,27750,27750,22
|
|
20240306,140100,188110850,27750,27750,27750,27750,39
|
|
20240306,140000,187028600,27750,27800,27800,27750,27
|
|
20240306,135900,186279050,27750,27800,27800,27750,101
|
|
20240306,135800,183475300,27750,27750,27750,27750,30
|
|
20240306,135700,182642800,27800,27800,27800,27800,1
|
|
20240306,135600,182615000,27750,27800,27800,27750,41
|
|
20240306,135500,181477000,27800,27800,27800,27800,3
|
|
20240306,135400,181393600,27900,27800,27900,27750,605
|
|
20240306,135300,164575550,27800,27800,27800,27800,21
|
|
20240306,135200,163991750,27800,27850,27850,27800,111
|
|
20240306,135100,160900900,27850,27850,27850,27850,38
|
|
20240306,135000,159842600,27850,27850,27850,27850,27
|
|
20240306,134900,159090650,27850,27850,27850,27850,38
|
|
20240306,134800,158032350,27850,27850,27850,27850,22
|
|
20240306,134700,157419650,27850,27850,27850,27850,39
|
|
20240306,134600,156333500,27850,27850,27850,27850,12
|
|
20240306,134500,155999300,27850,27850,27850,27850,36
|
|
20240306,134400,154996700,27850,27850,27850,27850,38
|
|
20240306,134300,153938400,27850,27850,27850,27850,22
|
|
20240306,134200,153325700,27850,27900,27900,27850,37
|
|
20240306,134100,152295200,27900,27900,27900,27900,2
|
|
20240306,134000,152239400,28100,27900,28100,27900,20
|
|
20240306,133900,151678600,27850,27900,27900,27850,43
|
|
20240306,133800,150480800,27900,27900,27900,27900,11
|
|
20240306,133700,150173900,27900,27900,27900,27900,39
|
|
20240306,133600,149085800,27900,27900,27900,27900,21
|
|
20240306,133500,148499900,27900,27900,27900,27900,0
|
|
20240306,133400,148499900,27900,27900,27900,27900,30
|
|
20240306,133300,147662900,27950,27950,27950,27950,5
|
|
20240306,133200,147523150,27900,27900,27900,27900,0
|
|
20240306,133100,147523150,27900,27900,27900,27900,0
|
|
20240306,133000,147523150,27900,27950,27950,27900,12
|
|
20240306,132900,147188000,27900,27900,27900,27900,0
|
|
20240306,132800,147188000,27900,27900,27900,27900,0
|
|
20240306,132700,147188000,27900,27900,27900,27900,0
|
|
20240306,132600,147188000,27900,27900,27900,27900,0
|
|
20240306,132500,147188000,27900,27900,27900,27900,0
|
|
20240306,132400,147188000,27900,27900,27900,27900,0
|
|
20240306,132300,147188000,27900,27900,27900,27900,0
|
|
20240306,132200,147188000,27900,27900,27900,27900,0
|
|
20240306,132100,147188000,27900,27900,27900,27900,0
|
|
20240306,132000,147188000,27900,27900,27900,27900,0
|
|
20240306,131900,147188000,27900,27900,27900,27900,0
|
|
20240306,131800,147188000,27900,27900,27900,27900,0
|
|
20240306,131700,147188000,27900,27900,27900,27900,0
|
|
20240306,131600,147188000,27900,27900,27900,27900,0
|
|
20240306,131500,147188000,27900,27900,27900,27900,0
|
|
20240306,131400,147188000,27900,27900,27900,27900,0
|
|
20240306,131300,147188000,27900,27900,27900,27900,0
|
|
20240306,131200,147188000,27900,27900,27900,27900,0
|
|
20240306,131100,147188000,27900,27900,27900,27900,0
|
|
20240306,131000,147188000,27900,27950,27950,27900,13
|
|
20240306,130900,146825200,27850,27850,27850,27850,0
|
|
20240306,130800,146825200,27850,27850,27850,27850,0
|
|
20240306,130700,146825200,27850,27900,27900,27850,13
|
|
20240306,130600,146462550,27850,27850,27850,27850,0
|
|
20240306,130500,146462550,27850,27850,27850,27850,0
|
|
20240306,130400,146462550,27850,27850,27850,27850,0
|
|
20240306,130300,146462550,27850,27950,27950,27850,490
|
|
20240306,130200,132780600,27950,27950,27950,27950,0
|
|
20240306,130100,132780600,27950,28000,28000,27950,50
|
|
20240306,130000,131381800,28000,28000,28000,28000,0
|
|
20240306,125900,131381800,28000,28000,28000,28000,0
|
|
20240306,125800,131381800,28000,28050,28050,28000,377
|
|
20240306,125700,120825300,28050,28050,28050,28050,0
|
|
20240306,125600,120825300,28050,28050,28050,28050,0
|
|
20240306,125500,120825300,28050,28050,28050,28050,0
|
|
20240306,125400,120825300,28050,28050,28050,28050,0
|
|
20240306,125300,120825300,28050,28050,28050,28050,53
|
|
20240306,125200,119338650,28050,28050,28050,28050,0
|
|
20240306,125100,119338650,28050,28050,28050,28050,10
|
|
20240306,125000,119058150,28050,28050,28050,28050,20
|
|
20240306,124900,118497150,28050,28050,28050,28050,0
|
|
20240306,124800,118497150,28050,28050,28050,28050,0
|
|
20240306,124700,118497150,28050,28050,28050,28050,0
|
|
20240306,124600,118497150,28050,28050,28050,28050,0
|
|
20240306,124500,118497150,28050,28050,28050,28050,0
|
|
20240306,124400,118497150,28050,28050,28050,28050,0
|
|
20240306,124300,118497150,28050,28050,28050,28050,40
|
|
20240306,124200,117375150,28050,28050,28050,28050,0
|
|
20240306,124100,117375150,28050,28050,28050,28050,0
|
|
20240306,124000,117375150,28050,28050,28050,28050,0
|
|
20240306,123900,117375150,28050,28050,28050,28050,0
|
|
20240306,123800,117375150,28050,28050,28050,28050,0
|
|
20240306,123700,117375150,28050,28050,28050,28050,0
|
|
20240306,123600,117375150,28050,28050,28050,28050,0
|
|
20240306,123500,117375150,28050,28050,28050,28050,0
|
|
20240306,123400,117375150,28050,28050,28050,28050,0
|
|
20240306,123300,117375150,28050,28050,28050,28050,0
|
|
20240306,123200,117375150,28050,28050,28050,28050,0
|
|
20240306,123100,117375150,28050,28050,28050,28050,0
|
|
20240306,123000,117375150,28050,28050,28050,28050,0
|
|
20240306,122900,117375150,28050,28050,28050,28050,0
|
|
20240306,122800,117375150,28050,28050,28050,28050,0
|
|
20240306,122700,117375150,28050,28050,28050,28050,0
|
|
20240306,122600,117375150,28050,28050,28050,28050,17
|
|
20240306,122500,116898300,28050,28050,28050,28050,0
|
|
20240306,122400,116898300,28050,28050,28050,28050,0
|
|
20240306,122300,116898300,28050,28050,28050,28050,0
|
|
20240306,122200,116898300,28050,28050,28050,28050,0
|
|
20240306,122100,116898300,28050,28050,28050,28050,0
|
|
20240306,122000,116898300,28050,28050,28050,28050,0
|
|
20240306,121900,116898300,28050,28050,28050,28050,0
|
|
20240306,121800,116898300,28050,28050,28050,28050,0
|
|
20240306,121700,116898300,28050,28050,28050,28050,0
|
|
20240306,121600,116898300,28050,28050,28050,28050,0
|
|
20240306,121500,116898300,28050,28050,28050,28050,0
|
|
20240306,121400,116898300,28050,28050,28050,28050,120
|
|
20240306,121300,113532300,28050,28050,28050,28050,100
|
|
20240306,121200,110727300,28050,28050,28050,28050,0
|
|
20240306,121100,110727300,28050,28050,28050,28050,0
|
|
20240306,121000,110727300,28050,28050,28050,28050,0
|
|
20240306,120900,110727300,28050,28050,28050,28050,40
|
|
20240306,120800,109605300,28050,28050,28050,28050,0
|
|
20240306,120700,109605300,28050,28050,28050,28050,310
|
|
20240306,120600,100909800,28050,28050,28050,28050,0
|
|
20240306,120500,100909800,28050,28050,28050,28050,0
|
|
20240306,120400,100909800,28050,28050,28050,28050,0
|
|
20240306,120300,100909800,28050,28050,28050,28050,0
|
|
20240306,120200,100909800,28050,28050,28050,28050,0
|
|
20240306,120100,100909800,28050,28050,28050,28050,0
|
|
20240306,120000,100909800,28050,28050,28050,28050,0
|
|
20240306,115900,100909800,28050,28050,28050,28050,2
|
|
20240306,115800,100853700,28050,28050,28050,28050,0
|
|
20240306,115700,100853700,28050,28050,28050,28050,0
|
|
20240306,115600,100853700,28050,28050,28050,28050,0
|
|
20240306,115500,100853700,28050,28050,28050,28050,0
|
|
20240306,115400,100853700,28050,28050,28050,28050,1
|
|
20240306,115300,100825650,28050,28050,28050,28050,0
|
|
20240306,115200,100825650,28050,28050,28050,28050,10
|
|
20240306,115100,100545150,28050,28050,28050,28050,0
|
|
20240306,115000,100545150,28050,28050,28050,28050,0
|
|
20240306,114900,100545150,28050,28050,28050,28050,0
|
|
20240306,114800,100545150,28050,28050,28050,28050,0
|
|
20240306,114700,100545150,28050,28050,28050,28050,0
|
|
20240306,114600,100545150,28050,28050,28050,28050,0
|
|
20240306,114500,100545150,28050,28100,28100,28050,20
|
|
20240306,114400,99983200,28100,28100,28100,28100,0
|
|
20240306,114300,99983200,28100,28100,28100,28100,0
|
|
20240306,114200,99983200,28100,28100,28100,28100,0
|
|
20240306,114100,99983200,28100,28100,28100,28100,2
|
|
20240306,114000,99927000,28100,28100,28100,28100,0
|
|
20240306,113900,99927000,28100,28100,28100,28100,0
|
|
20240306,113800,99927000,28100,28100,28100,28100,0
|
|
20240306,113700,99927000,28100,28100,28100,28100,0
|
|
20240306,113600,99927000,28100,28100,28100,28100,0
|
|
20240306,113500,99927000,28100,28100,28100,28100,0
|
|
20240306,113400,99927000,28100,28100,28100,28100,0
|
|
20240306,113300,99927000,28100,28100,28100,28100,0
|
|
20240306,113200,99927000,28100,28100,28100,28100,0
|
|
20240306,113100,99927000,28100,28100,28100,28100,0
|
|
20240306,113000,99927000,28100,28100,28100,28100,2
|
|
20240306,112900,99870800,28050,28050,28050,28050,0
|
|
20240306,112800,99870800,28050,28050,28050,28050,1
|
|
20240306,112700,99842750,28050,28050,28050,28050,0
|
|
20240306,112600,99842750,28050,28050,28050,28050,0
|
|
20240306,112500,99842750,28050,28050,28050,28050,0
|
|
20240306,112400,99842750,28050,28050,28050,28050,0
|
|
20240306,112300,99842750,28050,28050,28050,28050,1
|
|
20240306,112200,99814700,28050,28050,28050,28050,0
|
|
20240306,112100,99814700,28050,28050,28050,28050,0
|
|
20240306,112000,99814700,28050,28050,28050,28050,0
|
|
20240306,111900,99814700,28050,28050,28050,28050,6
|
|
20240306,111800,99646400,28100,28100,28100,28100,0
|
|
20240306,111700,99646400,28100,28100,28100,28100,0
|
|
20240306,111600,99646400,28100,28100,28100,28100,26
|
|
20240306,111500,98915800,28100,28050,28100,28050,134
|
|
20240306,111400,95157000,28050,28050,28050,28050,12
|
|
20240306,111300,94820400,28100,28100,28100,28100,0
|
|
20240306,111200,94820400,28100,28100,28100,28100,0
|
|
20240306,111100,94820400,28100,28100,28100,28100,94
|
|
20240306,111000,92179000,28100,28150,28150,28100,505
|
|
20240306,110900,77983900,28150,28150,28150,28150,0
|
|
20240306,110800,77983900,28150,28150,28150,28150,0
|
|
20240306,110700,77983900,28150,28150,28150,28150,282
|
|
20240306,110600,70045600,28150,28200,28200,28150,90
|
|
20240306,110500,67511800,28200,28200,28200,28200,1
|
|
20240306,110400,67483600,28200,28200,28200,28200,1
|
|
20240306,110300,67455400,28150,28150,28150,28150,0
|
|
20240306,110200,67455400,28150,28200,28200,28150,31
|
|
20240306,110100,66582600,28200,28200,28200,28200,0
|
|
20240306,110000,66582600,28200,28200,28200,28200,0
|
|
20240306,105900,66582600,28200,28200,28200,28200,0
|
|
20240306,105800,66582600,28200,28200,28200,28200,0
|
|
20240306,105700,66582600,28200,28200,28200,28200,0
|
|
20240306,105600,66582600,28200,28200,28200,28200,0
|
|
20240306,105500,66582600,28200,28200,28200,28200,0
|
|
20240306,105400,66582600,28200,28200,28200,28200,0
|
|
20240306,105300,66582600,28200,28200,28200,28200,0
|
|
20240306,105200,66582600,28200,28200,28200,28200,0
|
|
20240306,105100,66582600,28200,28200,28200,28200,0
|
|
20240306,105000,66582600,28200,28200,28200,28200,0
|
|
20240306,104900,66582600,28200,28200,28200,28200,0
|
|
20240306,104800,66582600,28200,28200,28200,28200,0
|
|
20240306,104700,66582600,28200,28200,28200,28200,170
|
|
20240306,104600,61788600,28200,28200,28200,28200,20
|
|
20240306,104500,61224600,28200,28200,28200,28200,1
|
|
20240306,104400,61196400,28200,28200,28250,28200,42
|
|
20240306,104300,60010950,28200,28200,28200,28200,0
|
|
20240306,104200,60010950,28200,28200,28200,28200,0
|
|
20240306,104100,60010950,28200,28200,28200,28200,0
|
|
20240306,104000,60010950,28200,28200,28200,28200,0
|
|
20240306,103900,60010950,28200,28200,28200,28200,0
|
|
20240306,103800,60010950,28200,28200,28200,28200,1
|
|
20240306,103700,59982750,28200,28200,28200,28200,0
|
|
20240306,103600,59982750,28200,28200,28200,28200,0
|
|
20240306,103500,59982750,28200,28200,28200,28200,0
|
|
20240306,103400,59982750,28200,28200,28200,28200,0
|
|
20240306,103300,59982750,28200,28200,28200,28200,1
|
|
20240306,103200,59954550,28200,28200,28200,28200,0
|
|
20240306,103100,59954550,28200,28200,28200,28200,0
|
|
20240306,103000,59954550,28200,28200,28200,28200,0
|
|
20240306,102900,59954550,28200,28200,28200,28200,0
|
|
20240306,102800,59954550,28200,28200,28200,28200,0
|
|
20240306,102700,59954550,28200,28200,28200,28200,0
|
|
20240306,102600,59954550,28200,28200,28200,28200,10
|
|
20240306,102500,59672550,28250,28250,28250,28250,0
|
|
20240306,102400,59672550,28250,28250,28250,28250,0
|
|
20240306,102300,59672550,28250,28250,28250,28250,0
|
|
20240306,102200,59672550,28250,28250,28250,28250,27
|
|
20240306,102100,58909800,28200,28200,28200,28200,0
|
|
20240306,102000,58909800,28200,28200,28200,28200,0
|
|
20240306,101900,58909800,28200,28200,28200,28200,0
|
|
20240306,101800,58909800,28200,28200,28200,28200,0
|
|
20240306,101700,58909800,28200,28200,28200,28200,0
|
|
20240306,101600,58909800,28200,28200,28200,28200,0
|
|
20240306,101500,58909800,28200,28200,28200,28200,0
|
|
20240306,101400,58909800,28200,28200,28200,28200,6
|
|
20240306,101300,58740600,28200,28200,28200,28200,0
|
|
20240306,101200,58740600,28200,28200,28200,28200,0
|
|
20240306,101100,58740600,28200,28200,28200,28200,3
|
|
20240306,101000,58656000,28200,28200,28200,28200,0
|
|
20240306,100900,58656000,28200,28200,28200,28200,5
|
|
20240306,100800,58515000,28100,28100,28100,28100,0
|
|
20240306,100700,58515000,28100,28100,28100,28100,0
|
|
20240306,100600,58515000,28100,28100,28100,28100,14
|
|
20240306,100500,58121600,28150,28150,28150,28150,0
|
|
20240306,100400,58121600,28150,28250,28250,28150,2
|
|
20240306,100300,58065200,28150,28150,28150,28150,0
|
|
20240306,100200,58065200,28150,28150,28150,28150,73
|
|
20240306,100100,56010250,28300,28300,28300,28300,0
|
|
20240306,100000,56010250,28300,28300,28300,28300,0
|
|
20240306,095900,56010250,28300,28300,28300,28300,0
|
|
20240306,095800,56010250,28300,28300,28300,28300,0
|
|
20240306,095700,56010250,28300,28300,28300,28300,4
|
|
20240306,095600,55897050,28100,28200,28200,28100,22
|
|
20240306,095500,55277650,28300,28300,28300,28300,0
|
|
20240306,095400,55277650,28300,28300,28300,28300,0
|
|
20240306,095300,55277650,28300,28300,28300,28300,0
|
|
20240306,095200,55277650,28300,28300,28300,28300,13
|
|
20240306,095100,54909750,28500,28500,28500,28500,0
|
|
20240306,095000,54909750,28500,28400,28500,28400,8
|
|
20240306,094900,54682200,28300,28500,28500,28300,11
|
|
20240306,094800,54369700,28450,28350,28450,28350,58
|
|
20240306,094700,52724400,28300,28300,28300,28300,9
|
|
20240306,094600,52469700,28300,28300,28300,28300,80
|
|
20240306,094500,50205700,28500,28500,28500,28500,0
|
|
20240306,094400,50205700,28500,28200,28500,28200,834
|
|
20240306,094300,26643100,28200,28200,28200,28200,0
|
|
20240306,094200,26643100,28200,28200,28200,28200,0
|
|
20240306,094100,26643100,28200,28200,28200,28200,2
|
|
20240306,094000,26586700,28200,28200,28200,28200,50
|
|
20240306,093900,25176700,28200,28200,28200,28200,4
|
|
20240306,093800,25063900,28200,28200,28200,28200,9
|
|
20240306,093700,24810100,28200,28200,28200,28200,1
|
|
20240306,093600,24781900,28200,28200,28200,28200,0
|
|
20240306,093500,24781900,28200,28200,28200,28200,1
|
|
20240306,093400,24753700,28100,28100,28100,28100,0
|
|
20240306,093300,24753700,28100,28100,28100,28100,4
|
|
20240306,093200,24641300,28200,28200,28200,28200,0
|
|
20240306,093100,24641300,28200,28200,28200,28200,41
|
|
20240306,093000,23485100,28200,28200,28200,28200,0
|
|
20240306,092900,23485100,28200,28200,28200,28200,0
|
|
20240306,092800,23485100,28200,28200,28200,28200,0
|
|
20240306,092700,23485100,28200,28200,28200,28200,0
|
|
20240306,092600,23485100,28200,28200,28200,28200,0
|
|
20240306,092500,23485100,28200,28200,28200,28200,5
|
|
20240306,092400,23344100,28100,28100,28100,28100,0
|
|
20240306,092300,23344100,28100,28100,28100,28100,0
|
|
20240306,092200,23344100,28100,28100,28100,28100,0
|
|
20240306,092100,23344100,28100,28050,28100,28050,460
|
|
20240306,092000,10433800,28000,28000,28000,28000,1
|
|
20240306,091900,10405800,28000,28000,28000,28000,230
|
|
20240306,091800,3965800,28050,28050,28050,28050,5
|
|
20240306,091700,3825550,28000,28100,28100,28000,52
|
|
20240306,091600,2366600,28100,28100,28100,28100,1
|
|
20240306,091500,2338500,28100,28100,28100,28100,0
|
|
20240306,091400,2338500,28100,28100,28100,28100,11
|
|
20240306,091300,2029400,28150,28200,28200,28150,55
|
|
20240306,091200,478650,28250,28250,28250,28250,1
|
|
20240306,091100,450400,28250,28250,28250,28250,1
|
|
20240306,091000,422150,28200,28200,28200,28200,2
|
|
20240306,090900,365750,28200,28200,28200,28200,1
|
|
20240306,090800,337550,28150,28150,28150,28150,0
|
|
20240306,090700,337550,28150,28150,28150,28150,0
|
|
20240306,090600,337550,28150,28150,28150,28150,1
|
|
20240306,090500,309400,28100,28100,28100,28100,0
|
|
20240306,090400,309400,28100,28100,28100,28100,5
|
|
20240306,090300,168900,28150,28150,28150,28150,0
|
|
20240306,090200,168900,28150,28150,28150,28150,1
|
|
20240306,090100,140750,28150,28150,28150,28150,0
|
|
20240306,090000,140750,28150,28150,28150,28150,5
|