668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200500,802753250,27600,27600,27600,27600,11
|
|
20240307,200400,802753250,27600,27600,27600,27600,0
|
|
20240307,200300,802753250,27600,27600,27600,27600,0
|
|
20240307,200200,802753250,27600,27600,27600,27600,0
|
|
20240307,200100,802753250,27600,27600,27600,27600,0
|
|
20240307,200000,802753250,27600,27600,27600,27600,0
|
|
20240307,195900,802753250,27600,27600,27600,27600,0
|
|
20240307,195800,802753250,27600,27600,27600,27600,0
|
|
20240307,195700,802753250,27600,27600,27600,27600,0
|
|
20240307,195600,802753250,27600,27600,27600,27600,0
|
|
20240307,195500,802753250,27600,27600,27600,27600,0
|
|
20240307,195400,802753250,27600,27600,27600,27600,0
|
|
20240307,195300,802753250,27600,27600,27600,27600,0
|
|
20240307,195200,802753250,27600,27600,27600,27600,0
|
|
20240307,195100,802753250,27600,27600,27600,27600,0
|
|
20240307,195000,802753250,27600,27600,27600,27600,0
|
|
20240307,194900,802753250,27600,27600,27600,27600,0
|
|
20240307,194800,802753250,27600,27600,27600,27600,0
|
|
20240307,194700,802753250,27600,27600,27600,27600,0
|
|
20240307,194600,802753250,27600,27600,27600,27600,0
|
|
20240307,194500,802753250,27600,27600,27600,27600,0
|
|
20240307,194400,802753250,27600,27600,27600,27600,0
|
|
20240307,194300,802753250,27600,27600,27600,27600,0
|
|
20240307,194200,802753250,27600,27600,27600,27600,0
|
|
20240307,194100,802753250,27600,27600,27600,27600,0
|
|
20240307,194000,802753250,27600,27600,27600,27600,0
|
|
20240307,193900,802753250,27600,27600,27600,27600,0
|
|
20240307,193800,802753250,27600,27600,27600,27600,0
|
|
20240307,193700,802753250,27600,27600,27600,27600,0
|
|
20240307,193600,802753250,27600,27600,27600,27600,0
|
|
20240307,193500,802753250,27600,27600,27600,27600,11
|
|
20240307,193400,802753250,27600,27600,27600,27600,0
|
|
20240307,193300,802753250,27600,27600,27600,27600,0
|
|
20240307,193200,802753250,27600,27600,27600,27600,0
|
|
20240307,193100,802753250,27600,27600,27600,27600,0
|
|
20240307,193000,802753250,27600,27600,27600,27600,0
|
|
20240307,192900,802753250,27600,27600,27600,27600,0
|
|
20240307,192800,802753250,27600,27600,27600,27600,0
|
|
20240307,192700,802753250,27600,27600,27600,27600,0
|
|
20240307,192600,802753250,27600,27600,27600,27600,0
|
|
20240307,192500,802753250,27600,27600,27600,27600,0
|
|
20240307,192400,802753250,27600,27600,27600,27600,0
|
|
20240307,192300,802753250,27600,27600,27600,27600,0
|
|
20240307,192200,802753250,27600,27600,27600,27600,0
|
|
20240307,192100,802753250,27600,27600,27600,27600,0
|
|
20240307,192000,802753250,27600,27600,27600,27600,0
|
|
20240307,191900,802753250,27600,27600,27600,27600,0
|
|
20240307,191800,802753250,27600,27600,27600,27600,0
|
|
20240307,191700,802753250,27600,27600,27600,27600,0
|
|
20240307,191600,802753250,27600,27600,27600,27600,0
|
|
20240307,191500,802753250,27600,27600,27600,27600,0
|
|
20240307,191400,802753250,27600,27600,27600,27600,0
|
|
20240307,191300,802753250,27600,27600,27600,27600,0
|
|
20240307,191200,802753250,27600,27600,27600,27600,0
|
|
20240307,191100,802753250,27600,27600,27600,27600,0
|
|
20240307,191000,802753250,27600,27600,27600,27600,0
|
|
20240307,190900,802753250,27600,27600,27600,27600,0
|
|
20240307,190800,802753250,27600,27600,27600,27600,0
|
|
20240307,190700,802753250,27600,27600,27600,27600,0
|
|
20240307,190600,802753250,27600,27600,27600,27600,0
|
|
20240307,190500,802753250,27600,27600,27600,27600,11
|
|
20240307,190400,802753250,27600,27600,27600,27600,0
|
|
20240307,190300,802753250,27600,27600,27600,27600,0
|
|
20240307,190200,802753250,27600,27600,27600,27600,0
|
|
20240307,190100,802753250,27600,27600,27600,27600,0
|
|
20240307,190000,802753250,27600,27600,27600,27600,0
|
|
20240307,185900,802753250,27600,27600,27600,27600,0
|
|
20240307,185800,802753250,27600,27600,27600,27600,0
|
|
20240307,185700,802753250,27600,27600,27600,27600,0
|
|
20240307,185600,802753250,27600,27600,27600,27600,0
|
|
20240307,185500,802753250,27600,27600,27600,27600,0
|
|
20240307,185400,802753250,27600,27600,27600,27600,0
|
|
20240307,185300,802753250,27600,27600,27600,27600,0
|
|
20240307,185200,802753250,27600,27600,27600,27600,0
|
|
20240307,185100,802753250,27600,27600,27600,27600,0
|
|
20240307,185000,802753250,27600,27600,27600,27600,0
|
|
20240307,184900,802753250,27600,27600,27600,27600,0
|
|
20240307,184800,802753250,27600,27600,27600,27600,0
|
|
20240307,184700,802753250,27600,27600,27600,27600,0
|
|
20240307,184600,802753250,27600,27600,27600,27600,0
|
|
20240307,184500,802753250,27600,27600,27600,27600,0
|
|
20240307,184400,802753250,27600,27600,27600,27600,0
|
|
20240307,184300,802753250,27600,27600,27600,27600,0
|
|
20240307,184200,802753250,27600,27600,27600,27600,0
|
|
20240307,184100,802753250,27600,27600,27600,27600,0
|
|
20240307,184000,802753250,27600,27600,27600,27600,0
|
|
20240307,183900,802753250,27600,27600,27600,27600,0
|
|
20240307,183800,802753250,27600,27600,27600,27600,0
|
|
20240307,183700,802753250,27600,27600,27600,27600,0
|
|
20240307,183600,802753250,27600,27600,27600,27600,0
|
|
20240307,183500,802753250,27600,27600,27600,27600,11
|
|
20240307,183400,802753250,27600,27600,27600,27600,0
|
|
20240307,183300,802753250,27600,27600,27600,27600,0
|
|
20240307,183200,802753250,27600,27600,27600,27600,0
|
|
20240307,183100,802753250,27600,27600,27600,27600,0
|
|
20240307,183000,802753250,27600,27600,27600,27600,0
|
|
20240307,182900,802753250,27600,27600,27600,27600,0
|
|
20240307,182800,802753250,27600,27600,27600,27600,0
|
|
20240307,182700,802753250,27600,27600,27600,27600,0
|
|
20240307,182600,802753250,27600,27600,27600,27600,0
|
|
20240307,182500,802753250,27600,27600,27600,27600,0
|
|
20240307,182400,802753250,27600,27600,27600,27600,0
|
|
20240307,182300,802753250,27600,27600,27600,27600,0
|
|
20240307,182200,802753250,27600,27600,27600,27600,0
|
|
20240307,182100,802753250,27600,27600,27600,27600,0
|
|
20240307,182000,802753250,27600,27600,27600,27600,0
|
|
20240307,181900,802753250,27600,27600,27600,27600,0
|
|
20240307,181800,802753250,27600,27600,27600,27600,0
|
|
20240307,181700,802753250,27600,27600,27600,27600,0
|
|
20240307,181600,802753250,27600,27600,27600,27600,0
|
|
20240307,181500,802753250,27600,27600,27600,27600,0
|
|
20240307,181400,802753250,27600,27600,27600,27600,0
|
|
20240307,181300,802753250,27600,27600,27600,27600,0
|
|
20240307,181200,802753250,27600,27600,27600,27600,0
|
|
20240307,181100,802753250,27600,27600,27600,27600,0
|
|
20240307,181000,802753250,27600,27600,27600,27600,0
|
|
20240307,180900,802753250,27600,27600,27600,27600,0
|
|
20240307,180800,802753250,27600,27600,27600,27600,0
|
|
20240307,180700,802753250,27600,27600,27600,27600,0
|
|
20240307,180600,802753250,27600,27600,27600,27600,0
|
|
20240307,180500,802753250,27600,27600,27600,27600,11
|
|
20240307,180400,802753250,27600,27600,27600,27600,0
|
|
20240307,180300,802753250,27600,27600,27600,27600,0
|
|
20240307,180200,802753250,27600,27600,27600,27600,0
|
|
20240307,180100,802753250,27600,27600,27600,27600,0
|
|
20240307,180000,802753250,27600,27600,27600,27600,0
|
|
20240307,175900,802753250,27600,27600,27600,27600,0
|
|
20240307,175800,802753250,27600,27600,27600,27600,0
|
|
20240307,175700,802753250,27600,27600,27600,27600,0
|
|
20240307,175600,802753250,27600,27600,27600,27600,0
|
|
20240307,175500,802753250,27600,27600,27600,27600,0
|
|
20240307,175400,802753250,27600,27600,27600,27600,0
|
|
20240307,175300,802753250,27600,27600,27600,27600,0
|
|
20240307,175200,802753250,27600,27600,27600,27600,0
|
|
20240307,175100,802753250,27600,27600,27600,27600,0
|
|
20240307,175000,802753250,27600,27600,27600,27600,0
|
|
20240307,174900,802753250,27600,27600,27600,27600,0
|
|
20240307,174800,802753250,27600,27600,27600,27600,0
|
|
20240307,174700,802753250,27600,27600,27600,27600,0
|
|
20240307,174600,802753250,27600,27600,27600,27600,0
|
|
20240307,174500,802753250,27600,27600,27600,27600,0
|
|
20240307,174400,802753250,27600,27600,27600,27600,0
|
|
20240307,174300,802753250,27600,27600,27600,27600,0
|
|
20240307,174200,802753250,27600,27600,27600,27600,0
|
|
20240307,174100,802753250,27600,27600,27600,27600,0
|
|
20240307,174000,802753250,27600,27600,27600,27600,0
|
|
20240307,173900,802753250,27600,27600,27600,27600,0
|
|
20240307,173800,802753250,27600,27600,27600,27600,0
|
|
20240307,173700,802753250,27600,27600,27600,27600,0
|
|
20240307,173600,802753250,27600,27600,27600,27600,0
|
|
20240307,173500,802753250,27600,27600,27600,27600,11
|
|
20240307,173400,802753250,27600,27600,27600,27600,0
|
|
20240307,173300,802753250,27600,27600,27600,27600,0
|
|
20240307,173200,802753250,27600,27600,27600,27600,0
|
|
20240307,173100,802753250,27600,27600,27600,27600,0
|
|
20240307,173000,802753250,27600,27600,27600,27600,0
|
|
20240307,172900,802753250,27600,27600,27600,27600,0
|
|
20240307,172800,802753250,27600,27600,27600,27600,0
|
|
20240307,172700,802753250,27600,27600,27600,27600,0
|
|
20240307,172600,802753250,27600,27600,27600,27600,0
|
|
20240307,172500,802753250,27600,27600,27600,27600,0
|
|
20240307,172400,802753250,27600,27600,27600,27600,0
|
|
20240307,172300,802753250,27600,27600,27600,27600,0
|
|
20240307,172200,802753250,27600,27600,27600,27600,0
|
|
20240307,172100,802753250,27600,27600,27600,27600,0
|
|
20240307,172000,802753250,27600,27600,27600,27600,0
|
|
20240307,171900,802753250,27600,27600,27600,27600,0
|
|
20240307,171800,802753250,27600,27600,27600,27600,0
|
|
20240307,171700,802753250,27600,27600,27600,27600,0
|
|
20240307,171600,802753250,27600,27600,27600,27600,0
|
|
20240307,171500,802753250,27600,27600,27600,27600,0
|
|
20240307,171400,802753250,27600,27600,27600,27600,0
|
|
20240307,171300,802753250,27600,27600,27600,27600,0
|
|
20240307,171200,802753250,27600,27600,27600,27600,0
|
|
20240307,171100,802753250,27600,27600,27600,27600,0
|
|
20240307,171000,802753250,27600,27600,27600,27600,0
|
|
20240307,170900,802753250,27600,27600,27600,27600,0
|
|
20240307,170800,802753250,27600,27600,27600,27600,0
|
|
20240307,170700,802753250,27600,27600,27600,27600,0
|
|
20240307,170600,802753250,27600,27600,27600,27600,0
|
|
20240307,170500,802753250,27600,27600,27600,27600,11
|
|
20240307,170400,802753250,27600,27600,27600,27600,0
|
|
20240307,170300,802753250,27600,27600,27600,27600,0
|
|
20240307,170200,802753250,27600,27600,27600,27600,0
|
|
20240307,170100,802753250,27600,27600,27600,27600,0
|
|
20240307,170000,802753250,27600,27600,27600,27600,0
|
|
20240307,165900,802753250,27600,27600,27600,27600,0
|
|
20240307,165800,802753250,27600,27600,27600,27600,0
|
|
20240307,165700,802753250,27600,27600,27600,27600,0
|
|
20240307,165600,802753250,27600,27600,27600,27600,0
|
|
20240307,165500,802753250,27600,27600,27600,27600,0
|
|
20240307,165400,802753250,27600,27600,27600,27600,0
|
|
20240307,165300,802753250,27600,27600,27600,27600,0
|
|
20240307,165200,802753250,27600,27600,27600,27600,0
|
|
20240307,165100,802753250,27600,27600,27600,27600,0
|
|
20240307,165000,802753250,27600,27600,27600,27600,0
|
|
20240307,164900,802753250,27600,27600,27600,27600,0
|
|
20240307,164800,802753250,27600,27600,27600,27600,0
|
|
20240307,164700,802753250,27600,27600,27600,27600,0
|
|
20240307,164600,802753250,27600,27600,27600,27600,0
|
|
20240307,164500,802753250,27600,27600,27600,27600,0
|
|
20240307,164400,802753250,27600,27600,27600,27600,0
|
|
20240307,164300,802753250,27600,27600,27600,27600,0
|
|
20240307,164200,802753250,27600,27600,27600,27600,0
|
|
20240307,164100,802753250,27600,27600,27600,27600,0
|
|
20240307,164000,802753250,27600,27600,27600,27600,0
|
|
20240307,163900,802753250,27600,27600,27600,27600,0
|
|
20240307,163800,802753250,27600,27600,27600,27600,0
|
|
20240307,163700,802753250,27600,27600,27600,27600,0
|
|
20240307,163600,802753250,27600,27600,27600,27600,0
|
|
20240307,163500,802753250,27600,27600,27600,27600,11
|
|
20240307,163400,802753250,27600,27600,27600,27600,0
|
|
20240307,163300,802753250,27600,27600,27600,27600,0
|
|
20240307,163200,802753250,27600,27600,27600,27600,0
|
|
20240307,163100,802753250,27600,27600,27600,27600,0
|
|
20240307,163000,802753250,27600,27600,27600,27600,0
|
|
20240307,162900,802753250,27600,27600,27600,27600,0
|
|
20240307,162800,802753250,27600,27600,27600,27600,0
|
|
20240307,162700,802753250,27600,27600,27600,27600,0
|
|
20240307,162600,802753250,27600,27600,27600,27600,0
|
|
20240307,162500,802753250,27600,27600,27600,27600,0
|
|
20240307,162400,802753250,27600,27600,27600,27600,0
|
|
20240307,162300,802753250,27600,27600,27600,27600,0
|
|
20240307,162200,802753250,27600,27600,27600,27600,0
|
|
20240307,162100,802753250,27600,27600,27600,27600,0
|
|
20240307,162000,802753250,27600,27600,27600,27600,0
|
|
20240307,161900,802753250,27600,27600,27600,27600,0
|
|
20240307,161800,802753250,27600,27600,27600,27600,0
|
|
20240307,161700,802753250,27600,27600,27600,27600,0
|
|
20240307,161600,802753250,27600,27600,27600,27600,0
|
|
20240307,161500,802753250,27600,27600,27600,27600,0
|
|
20240307,161400,802753250,27600,27600,27600,27600,0
|
|
20240307,161300,802753250,27600,27600,27600,27600,0
|
|
20240307,161200,802753250,27600,27600,27600,27600,0
|
|
20240307,161100,802753250,27600,27600,27600,27600,0
|
|
20240307,161000,802753250,27600,27600,27600,27600,0
|
|
20240307,160900,802753250,27600,27600,27600,27600,0
|
|
20240307,160800,802753250,27600,27600,27600,27600,0
|
|
20240307,160700,802753250,27600,27600,27600,27600,0
|
|
20240307,160600,802753250,27600,27600,27600,27600,0
|
|
20240307,160500,802753250,27600,27600,27600,27600,11
|
|
20240307,160400,802753250,27600,27600,27600,27600,0
|
|
20240307,160300,802753250,27600,27600,27600,27600,0
|
|
20240307,160200,802753250,27600,27600,27600,27600,0
|
|
20240307,160100,802753250,27600,27600,27600,27600,0
|
|
20240307,160000,802753250,27600,27600,27600,27600,0
|
|
20240307,155900,802753250,27600,27600,27600,27600,0
|
|
20240307,155800,802753250,27600,27600,27600,27600,0
|
|
20240307,155700,802753250,27600,27600,27600,27600,0
|
|
20240307,155600,802753250,27600,27600,27600,27600,0
|
|
20240307,155500,802753250,27600,27600,27600,27600,0
|
|
20240307,155400,802753250,27600,27600,27600,27600,0
|
|
20240307,155300,802753250,27600,27600,27600,27600,0
|
|
20240307,155200,802753250,27600,27600,27600,27600,0
|
|
20240307,155100,802753250,27600,27600,27600,27600,0
|
|
20240307,155000,802753250,27600,27600,27600,27600,0
|
|
20240307,154900,802753250,27600,27600,27600,27600,0
|
|
20240307,154800,802753250,27600,27600,27600,27600,0
|
|
20240307,154700,802753250,27600,27600,27600,27600,0
|
|
20240307,154600,802753250,27600,27600,27600,27600,0
|
|
20240307,154500,802753250,27600,27600,27600,27600,0
|
|
20240307,154400,802753250,27600,27600,27600,27600,0
|
|
20240307,154300,802753250,27600,27600,27600,27600,0
|
|
20240307,154200,802753250,27600,27600,27600,27600,0
|
|
20240307,154100,802753250,27600,27600,27600,27600,0
|
|
20240307,154000,802753250,27600,27600,27600,27600,0
|
|
20240307,153900,802753250,27600,27600,27600,27600,0
|
|
20240307,153800,802753250,27600,27600,27600,27600,0
|
|
20240307,153700,802753250,27600,27600,27600,27600,0
|
|
20240307,153600,802753250,27600,27600,27600,27600,0
|
|
20240307,153500,802753250,27600,27600,27600,27600,11
|
|
20240307,153400,802753250,27600,27600,27600,27600,0
|
|
20240307,153300,802753250,27600,27600,27600,27600,0
|
|
20240307,153200,802753250,27600,27600,27600,27600,0
|
|
20240307,153100,802753250,27600,27600,27600,27600,0
|
|
20240307,153000,802753250,27600,27600,27600,27600,11
|
|
20240307,152900,802449650,27600,27600,27600,27600,0
|
|
20240307,152800,802449650,27600,27600,27600,27600,0
|
|
20240307,152700,802449650,27600,27600,27600,27600,0
|
|
20240307,152600,802449650,27600,27600,27600,27600,0
|
|
20240307,152500,802449650,27600,27600,27600,27600,0
|
|
20240307,152400,802449650,27600,27600,27600,27600,0
|
|
20240307,152300,802449650,27600,27600,27600,27600,0
|
|
20240307,152200,802449650,27600,27600,27600,27600,0
|
|
20240307,152100,802449650,27600,27600,27600,27600,0
|
|
20240307,152000,802449650,27600,27600,27600,27600,0
|
|
20240307,151900,802449650,27600,27400,27600,27400,154
|
|
20240307,151800,798225550,27450,27450,27450,27400,65
|
|
20240307,151700,796442800,27450,27400,27500,27400,158
|
|
20240307,151600,792110800,27450,27400,27500,27400,79
|
|
20240307,151500,789941300,27500,27400,27500,27400,162
|
|
20240307,151400,785496300,27550,27500,27550,27500,4
|
|
20240307,151300,785386200,27500,27450,27500,27450,41
|
|
20240307,151200,784260350,27450,27450,27500,27450,32
|
|
20240307,151100,783381900,27450,27450,27450,27450,83
|
|
20240307,151000,781103550,27450,27500,27500,27400,62
|
|
20240307,150900,779400650,27500,27500,27500,27500,11
|
|
20240307,150800,779098150,27450,27500,27500,27450,90
|
|
20240307,150700,776624850,27550,27550,27550,27550,1
|
|
20240307,150600,776597300,27450,27500,27500,27450,55
|
|
20240307,150500,775086750,27500,27500,27500,27450,106
|
|
20240307,150400,772173400,27500,27500,27500,27450,52
|
|
20240307,150300,770743450,27500,27500,27500,27450,38
|
|
20240307,150200,769698650,27500,27500,27500,27500,0
|
|
20240307,150100,769698650,27500,27500,27500,27450,92
|
|
20240307,150000,767172650,27450,27500,27500,27450,68
|
|
20240307,145900,765304350,27500,27500,27500,27500,11
|
|
20240307,145800,765001850,27450,27500,27500,27450,81
|
|
20240307,145700,762774400,27500,27500,27500,27500,13
|
|
20240307,145600,762416900,27500,27500,27500,27450,133
|
|
20240307,145500,758761100,27450,27400,27450,27400,113
|
|
20240307,145400,755663250,27500,27450,27500,27450,29
|
|
20240307,145300,754867150,27450,27450,27450,27450,10
|
|
20240307,145200,754592650,27450,27450,27450,27400,27
|
|
20240307,145100,753851550,27450,27450,27450,27450,89
|
|
20240307,145000,751408500,27450,27450,27450,27450,38
|
|
20240307,144900,750365400,27450,27450,27450,27450,0
|
|
20240307,144800,750365400,27450,27550,27550,27450,47
|
|
20240307,144700,749074550,27500,27500,27500,27500,41
|
|
20240307,144600,747947050,27450,27500,27500,27450,40
|
|
20240307,144500,746849000,27450,27450,27450,27450,81
|
|
20240307,144400,744625550,27500,27500,27500,27500,4
|
|
20240307,144300,744515550,27400,27450,27500,27400,51
|
|
20240307,144200,743115700,27500,27450,27500,27450,195
|
|
20240307,144100,737757250,27400,27450,27500,27400,35
|
|
20240307,144000,736798100,27450,27450,27450,27400,48
|
|
20240307,143900,735482200,27500,27500,27500,27500,1
|
|
20240307,143800,735454700,27450,27450,27450,27400,116
|
|
20240307,143700,732270550,27500,27500,27500,27500,1
|
|
20240307,143600,732243050,27450,27450,27450,27450,48
|
|
20240307,143500,730925450,27450,27450,27500,27450,139
|
|
20240307,143400,727109850,27450,27450,27450,27450,101
|
|
20240307,143300,724337400,27450,27450,27450,27450,46
|
|
20240307,143200,723074700,27500,27450,27500,27450,2
|
|
20240307,143100,723019750,27450,27450,27450,27450,113
|
|
20240307,143000,719917900,27500,27450,27500,27450,44
|
|
20240307,142900,718710050,27450,27450,27450,27450,5
|
|
20240307,142800,718572800,27450,27450,27500,27450,116
|
|
20240307,142700,715388550,27500,27450,27500,27450,105
|
|
20240307,142600,712501400,27400,27500,27500,27400,42
|
|
20240307,142500,711350100,27450,27450,27450,27450,172
|
|
20240307,142400,706628700,27450,27500,27500,27450,2
|
|
20240307,142300,706573750,27450,27400,27450,27400,80
|
|
20240307,142200,704378000,27400,27400,27400,27400,1
|
|
20240307,142100,704350600,27450,27400,27450,27400,82
|
|
20240307,142000,702103750,27350,27400,27450,27350,123
|
|
20240307,141900,698729650,27400,27450,27450,27400,6
|
|
20240307,141800,698565200,27400,27400,27400,27400,34
|
|
20240307,141700,697633600,27450,27450,27450,27450,77
|
|
20240307,141600,695519950,27400,27400,27400,27350,48
|
|
20240307,141500,694205200,27450,27400,27450,27400,36
|
|
20240307,141400,693218650,27400,27400,27400,27400,0
|
|
20240307,141300,693218650,27400,27300,27500,27300,109
|
|
20240307,141200,690226650,27400,27400,27400,27400,223
|
|
20240307,141100,684116450,27400,27400,27400,27350,99
|
|
20240307,141000,681405550,27350,27350,27400,27350,39
|
|
20240307,140900,680338650,27400,27400,27400,27400,0
|
|
20240307,140800,680338650,27400,27350,27400,27350,115
|
|
20240307,140700,677193350,27350,27350,27350,27350,0
|
|
20240307,140600,677193350,27350,27400,27400,27350,67
|
|
20240307,140500,675360000,27400,27400,27400,27400,95
|
|
20240307,140400,672757000,27400,27400,27400,27400,10
|
|
20240307,140300,672483000,27400,27350,27400,27350,52
|
|
20240307,140200,671060550,27350,27400,27400,27350,2
|
|
20240307,140100,671005800,27350,27350,27350,27350,109
|
|
20240307,140000,668024650,27350,27450,27450,27350,66
|
|
20240307,135900,666219450,27350,27350,27350,27350,8
|
|
20240307,135800,666000650,27350,27350,27350,27350,108
|
|
20240307,135700,663046850,27400,27350,27400,27350,31
|
|
20240307,135600,662198950,27350,27350,27400,27350,94
|
|
20240307,135500,659628000,27450,27400,27450,27400,76
|
|
20240307,135400,657545550,27500,27400,27500,27400,127
|
|
20240307,135300,654054700,27350,27350,27350,27350,43
|
|
20240307,135200,652878650,27350,27400,27400,27350,15
|
|
20240307,135100,652468150,27350,27400,27400,27350,109
|
|
20240307,135000,649486950,27350,27350,27350,27350,34
|
|
20240307,134900,648557050,27500,27500,27500,27500,1
|
|
20240307,134800,648529550,27400,27350,27400,27350,142
|
|
20240307,134700,644645250,27400,27400,27400,27400,0
|
|
20240307,134600,644645250,27400,27350,27400,27350,54
|
|
20240307,134500,643168300,27400,27350,27400,27350,119
|
|
20240307,134400,639913100,27400,27350,27400,27350,2
|
|
20240307,134300,639858350,27400,27400,27400,27400,0
|
|
20240307,134200,639858350,27400,27400,27400,27400,6
|
|
20240307,134100,639693950,27350,27350,27350,27350,143
|
|
20240307,134000,635782900,27350,27350,27400,27350,45
|
|
20240307,133900,634552100,27350,27400,27400,27350,6
|
|
20240307,133800,634387950,27350,27350,27400,27350,111
|
|
20240307,133700,631352050,27400,27400,27400,27400,0
|
|
20240307,133600,631352050,27400,27350,27500,27350,186
|
|
20240307,133500,626250800,27400,27350,27400,27350,105
|
|
20240307,133400,623379000,27350,27350,27350,27350,1
|
|
20240307,133300,623351650,27400,27350,27400,27350,43
|
|
20240307,133200,622175550,27350,27350,27350,27350,7
|
|
20240307,133100,621984100,27350,27400,27400,27350,71
|
|
20240307,133000,620042200,27350,27350,27350,27300,69
|
|
20240307,132900,618156700,27300,27300,27400,27300,5
|
|
20240307,132800,618020000,27350,27350,27350,27350,105
|
|
20240307,132700,615148250,27350,27350,27350,27350,1
|
|
20240307,132600,615120900,27300,27300,27350,27300,402
|
|
20240307,132500,604142750,27300,27350,27350,27300,37
|
|
20240307,132400,603132600,27300,27300,27300,27300,1
|
|
20240307,132300,603105300,27300,27350,27350,27300,50
|
|
20240307,132200,601739950,27350,27300,27350,27300,7
|
|
20240307,132100,601548800,27350,27350,27350,27350,131
|
|
20240307,132000,597965950,27350,27400,27400,27350,13
|
|
20240307,131900,597609900,27500,27400,27500,27300,606
|
|
20240307,131800,581047350,27450,27400,27450,27400,83
|
|
20240307,131700,578773100,27400,27400,27400,27400,1
|
|
20240307,131600,578745700,27500,27350,27500,27300,82
|
|
20240307,131500,576498600,27350,27350,27400,27300,111
|
|
20240307,131400,573462700,27350,27350,27400,27300,32
|
|
20240307,131300,572586150,27350,27350,27350,27300,48
|
|
20240307,131200,571275550,27250,27250,27250,27250,1
|
|
20240307,131100,571248300,27350,27250,27350,27250,109
|
|
20240307,131000,568272450,27250,27300,27300,27250,45
|
|
20240307,130900,567044000,27350,27300,27350,27300,3
|
|
20240307,130800,566962050,27250,27300,27300,27250,137
|
|
20240307,130700,563225350,27300,27300,27300,27300,2
|
|
20240307,130600,563170750,27250,27250,27300,27250,63
|
|
20240307,130500,561452950,27300,27300,27350,27250,12
|
|
20240307,130400,561125350,27300,27300,27300,27300,100
|
|
20240307,130300,558395350,27300,27300,27400,27300,11
|
|
20240307,130200,558094950,27300,27250,27300,27250,7
|
|
20240307,130100,557903900,27300,27300,27300,27300,136
|
|
20240307,130000,554191100,27350,27300,27350,27250,13
|
|
20240307,125900,553836150,27300,27300,27300,27300,38
|
|
20240307,125800,552798750,27350,27300,27350,27300,106
|
|
20240307,125700,549904900,27300,27300,27300,27300,0
|
|
20240307,125600,549904900,27300,27350,27350,27300,9
|
|
20240307,125500,549659150,27300,27300,27300,27300,5
|
|
20240307,125400,549522650,27300,27300,27350,27300,111
|
|
20240307,125300,546492050,27300,27350,27350,27300,42
|
|
20240307,125200,545345400,27350,27350,27350,27300,9
|
|
20240307,125100,545099550,27300,27300,27300,27300,104
|
|
20240307,125000,542260350,27300,27300,27300,27300,29
|
|
20240307,124900,541468650,27350,27300,27350,27300,39
|
|
20240307,124800,540403900,27300,27300,27300,27300,66
|
|
20240307,124700,538602100,27350,27350,27400,27350,76
|
|
20240307,124600,536523450,27300,27350,27350,27300,44
|
|
20240307,124500,535322200,27350,27350,27350,27350,1
|
|
20240307,124400,535294850,27300,27300,27300,27300,105
|
|
20240307,124300,532428350,27400,27400,27400,27400,1
|
|
20240307,124200,532400950,27350,27300,27350,27300,7
|
|
20240307,124100,532209800,27350,27350,27400,27350,105
|
|
20240307,124000,529338000,27350,27350,27350,27350,0
|
|
20240307,123900,529338000,27350,27400,27400,27350,43
|
|
20240307,123800,528161850,27350,27300,27350,27300,44
|
|
20240307,123700,526960200,27300,27300,27300,27300,71
|
|
20240307,123600,525021900,27350,27300,27350,27300,38
|
|
20240307,123500,523983000,27500,27500,27500,27500,0
|
|
20240307,123400,523983000,27500,27300,27500,27300,131
|
|
20240307,123300,520402400,27300,27350,27350,27300,79
|
|
20240307,123200,518244400,27350,27300,27350,27300,7
|
|
20240307,123100,518053250,27400,27300,27400,27300,98
|
|
20240307,123000,515375400,27350,27300,27350,27300,2
|
|
20240307,122900,515320750,27300,27300,27300,27300,41
|
|
20240307,122800,514201450,27350,27350,27350,27350,1
|
|
20240307,122700,514174100,27300,27300,27300,27300,71
|
|
20240307,122600,512235800,27300,27300,27300,27300,43
|
|
20240307,122500,511061900,27350,27300,27350,27300,6
|
|
20240307,122400,510898050,27300,27350,27350,27300,107
|
|
20240307,122300,507973500,27350,27300,27350,27300,48
|
|
20240307,122200,506662750,27350,27300,27350,27300,36
|
|
20240307,122100,505678650,27350,27350,27400,27350,39
|
|
20240307,122000,504610600,27300,27300,27300,27300,72
|
|
20240307,121900,502645000,27450,27450,27450,27450,1
|
|
20240307,121800,502617550,27400,27300,27400,27300,63
|
|
20240307,121700,500895800,27300,27350,27350,27300,72
|
|
20240307,121600,498930150,27300,27300,27300,27300,43
|
|
20240307,121500,497756250,27300,27300,27300,27300,4
|
|
20240307,121400,497647050,27350,27300,27350,27300,107
|
|
20240307,121300,494725900,27300,27300,27300,27300,41
|
|
20240307,121200,493606600,27300,27300,27350,27300,10
|
|
20240307,121100,493333550,27350,27300,27350,27300,38
|
|
20240307,121000,492295900,27300,27300,27350,27300,73
|
|
20240307,120900,490302950,27300,27300,27350,27300,62
|
|
20240307,120800,488609300,27300,27300,27350,27300,39
|
|
20240307,120700,487544550,27300,27250,27300,27250,96
|
|
20240307,120600,484927300,27250,27250,27300,27250,23
|
|
20240307,120500,484300100,27250,27250,27250,27250,5
|
|
20240307,120400,484163850,27250,27250,27300,27250,107
|
|
20240307,120300,481248000,27300,27300,27300,27250,48
|
|
20240307,120200,479939700,27250,27250,27250,27250,1
|
|
20240307,120100,479912450,27250,27300,27300,27250,63
|
|
20240307,120000,478192800,27350,27300,27350,27300,90
|
|
20240307,115900,475735000,27350,27350,27350,27300,42
|
|
20240307,115800,474588300,27300,27300,27300,27300,39
|
|
20240307,115700,473523600,27300,27350,27350,27300,2
|
|
20240307,115600,473468950,27450,27450,27450,27450,0
|
|
20240307,115500,473468950,27450,27250,27450,27250,539
|
|
20240307,115400,458738150,27250,27250,27250,27250,66
|
|
20240307,115300,456939650,27250,27300,27300,27250,123
|
|
20240307,115200,453587350,27250,27250,27250,27250,0
|
|
20240307,115100,453587350,27250,27250,27250,27250,39
|
|
20240307,115000,452524600,27300,27300,27300,27300,57
|
|
20240307,114900,450968500,27300,27350,27400,27300,33
|
|
20240307,114800,450065550,27350,27300,27350,27300,35
|
|
20240307,114700,449109950,27300,27250,27300,27250,104
|
|
20240307,114600,446274300,27250,27250,27300,27250,48
|
|
20240307,114500,444966000,27250,27300,27300,27250,5
|
|
20240307,114400,444829550,27300,27300,27300,27250,73
|
|
20240307,114300,442838300,27250,27300,27300,27250,113
|
|
20240307,114200,439755650,27350,27350,27350,27350,1
|
|
20240307,114100,439728300,27300,27300,27300,27300,6
|
|
20240307,114000,439564500,27350,27350,27350,27300,104
|
|
20240307,113900,436723650,27350,27300,27350,27300,111
|
|
20240307,113800,433691900,27300,27400,27400,27300,14
|
|
20240307,113700,433308900,27400,27350,27400,27350,8
|
|
20240307,113600,433090050,27300,27300,27400,27300,169
|
|
20240307,113500,428474500,27300,27300,27350,27300,7
|
|
20240307,113400,428283350,27300,27300,27300,27300,34
|
|
20240307,113300,427355150,27300,27350,27350,27300,112
|
|
20240307,113200,424295550,27350,27300,27350,27300,80
|
|
20240307,113100,422111300,27300,27350,27350,27300,40
|
|
20240307,113000,421019250,27350,27300,27350,27300,93
|
|
20240307,112900,418479250,27300,27350,27350,27300,10
|
|
20240307,112800,418206200,27400,27300,27400,27300,106
|
|
20240307,112700,415307950,27300,27350,27350,27300,21
|
|
20240307,112600,414733650,27400,27300,27400,27300,522
|
|
20240307,112500,400477850,27300,27350,27350,27300,2
|
|
20240307,112400,400423200,27300,27350,27350,27300,39
|
|
20240307,112300,399358450,27300,27350,27350,27300,55
|
|
20240307,112200,397854250,27400,27400,27400,27400,1
|
|
20240307,112100,397826850,27350,27350,27350,27350,38
|
|
20240307,112000,396787550,27350,27300,27350,27300,75
|
|
20240307,111900,394739850,27300,27400,27400,27300,79
|
|
20240307,111800,392577600,27450,27400,27450,27350,418
|
|
20240307,111700,381141250,27350,27350,27350,27350,2
|
|
20240307,111600,381086550,27350,27350,27350,27350,113
|
|
20240307,111500,377996000,27400,27350,27400,27350,2
|
|
20240307,111400,377941250,27350,27350,27350,27350,38
|
|
20240307,111300,376901950,27350,27350,27350,27350,112
|
|
20240307,111200,373838750,27350,27350,27350,27350,0
|
|
20240307,111100,373838750,27350,27350,27350,27300,40
|
|
20240307,111000,372745000,27350,27350,27350,27350,8
|
|
20240307,110900,372526200,27300,27350,27400,27300,111
|
|
20240307,110800,369493700,27300,27300,27300,27300,38
|
|
20240307,110700,368456300,27300,27350,27350,27300,17
|
|
20240307,110600,367991400,27350,27300,27350,27300,96
|
|
20240307,110500,365369750,27400,27400,27400,27400,0
|
|
20240307,110400,365369750,27400,27350,27400,27350,38
|
|
20240307,110300,364330400,27350,27350,27400,27350,138
|
|
20240307,110200,360554850,27400,27350,27400,27350,38
|
|
20240307,110100,359515500,27350,27400,27400,27350,42
|
|
20240307,110000,358366650,27400,27400,27400,27400,1
|
|
20240307,105900,358339250,27350,27350,27350,27350,114
|
|
20240307,105800,355221350,27400,27350,27400,27350,6
|
|
20240307,105700,355057200,27350,27350,27350,27350,34
|
|
20240307,105600,354127300,27400,27400,27400,27350,122
|
|
20240307,105500,350789550,27350,27350,27350,27350,1
|
|
20240307,105400,350762200,27350,27350,27350,27350,60
|
|
20240307,105300,349121200,27400,27350,27400,27350,39
|
|
20240307,105200,348054500,27350,27400,27400,27350,114
|
|
20240307,105100,344936100,27400,27350,27400,27350,7
|
|
20240307,105000,344744600,27400,27400,27400,27400,40
|
|
20240307,104900,343648600,27350,27400,27400,27350,113
|
|
20240307,104800,340558000,27400,27350,27400,27350,22
|
|
20240307,104700,339956250,27350,27400,27450,27350,79
|
|
20240307,104600,337792250,27400,27350,27400,27350,114
|
|
20240307,104500,334674250,27350,27350,27350,27300,23
|
|
20240307,104400,334045250,27350,27300,27350,27300,66
|
|
20240307,104300,332242050,27300,27300,27350,27300,22
|
|
20240307,104200,331640800,27350,27300,27350,27300,42
|
|
20240307,104100,330493800,27450,27400,27450,27350,702
|
|
20240307,104000,311289800,27400,27350,27400,27350,8
|
|
20240307,103900,311070950,27350,27400,27400,27350,46
|
|
20240307,103800,309812650,27400,27400,27400,27400,7
|
|
20240307,103700,309620850,27350,27350,27400,27350,50
|
|
20240307,103600,308252800,27400,27400,27400,27350,40
|
|
20240307,103500,307157200,27400,27400,27400,27400,6
|
|
20240307,103400,306992800,27400,27400,27400,27350,51
|
|
20240307,103300,305597300,27400,27400,27400,27350,37
|
|
20240307,103200,304583900,27350,27450,27450,27350,66
|
|
20240307,103100,302777550,27400,27350,27400,27350,46
|
|
20240307,103000,301519100,27400,27400,27400,27400,1
|
|
20240307,102900,301491700,27400,27400,27400,27350,111
|
|
20240307,102800,298450650,27450,27450,27450,27450,0
|
|
20240307,102700,298450650,27450,27500,27550,27450,25
|
|
20240307,102600,297764250,27400,27350,27400,27350,72
|
|
20240307,102500,295793400,27400,27450,27450,27400,179
|
|
20240307,102400,290888750,27400,27400,27400,27400,43
|
|
20240307,102300,289710550,27400,27400,27450,27400,10
|
|
20240307,102200,289436500,27400,27400,27400,27400,109
|
|
20240307,102100,286449900,27400,27500,27500,27400,8
|
|
20240307,102000,286230600,27500,27500,27500,27500,39
|
|
20240307,101900,285158100,27500,27400,27500,27400,116
|
|
20240307,101800,281978750,27450,27450,27450,27450,1
|
|
20240307,101700,281951300,27400,27450,27500,27400,80
|
|
20240307,101600,279757400,27500,27450,27500,27450,43
|
|
20240307,101500,278577000,27450,27450,27450,27450,72
|
|
20240307,101400,276600600,27450,27450,27500,27450,58
|
|
20240307,101300,275007500,27450,27450,27450,27450,8
|
|
20240307,101200,274787900,27450,27450,27500,27450,154
|
|
20240307,101100,270558950,27500,27500,27500,27500,19
|
|
20240307,101000,270036450,27500,27500,27500,27450,104
|
|
20240307,100900,267180950,27450,27500,27500,27450,274
|
|
20240307,100800,259655700,27600,27500,27600,27500,8
|
|
20240307,100700,259435400,27500,27500,27500,27500,44
|
|
20240307,100600,258225400,27500,27500,27500,27500,45
|
|
20240307,100500,256987900,27500,27500,27500,27500,71
|
|
20240307,100400,255035400,27500,27550,27550,27500,43
|
|
20240307,100300,253852600,27550,27550,27550,27550,1
|
|
20240307,100200,253825050,27500,27450,27500,27450,114
|
|
20240307,100100,250693600,27500,27500,27500,27450,146
|
|
20240307,100000,246680300,27500,27450,27500,27450,240
|
|
20240307,095900,240090050,27450,27450,27450,27450,41
|
|
20240307,095800,238964600,27500,27500,27500,27450,118
|
|
20240307,095700,235723150,27500,27500,27500,27500,1
|
|
20240307,095600,235695650,27500,27450,27500,27450,118
|
|
20240307,095500,232453000,27500,27500,27500,27500,30
|
|
20240307,095400,231628000,27500,27500,27500,27500,3
|
|
20240307,095300,231545500,27500,27500,27500,27500,21
|
|
20240307,095200,230968000,27450,27500,27500,27450,326
|
|
20240307,095100,222014200,27500,27450,27500,27450,111
|
|
20240307,095000,218964750,27500,27450,27500,27450,99
|
|
20240307,094900,216246950,27500,27500,27500,27450,143
|
|
20240307,094800,212314850,27500,27500,27550,27500,245
|
|
20240307,094700,205577100,27500,27500,27500,27500,248
|
|
20240307,094600,198757100,27500,27500,27500,27500,164
|
|
20240307,094500,194247100,27500,27500,27500,27450,614
|
|
20240307,094400,177365500,27450,27600,27600,27450,864
|
|
20240307,094300,153590700,27600,27650,27650,27550,11
|
|
20240307,094200,153287050,27650,27650,27650,27650,5
|
|
20240307,094100,153148800,27600,27600,27600,27600,5
|
|
20240307,094000,153010800,27700,27600,27700,27600,48
|
|
20240307,093900,151685600,27700,27700,27700,27650,2164
|
|
20240307,093800,91743350,27700,27800,27950,27700,325
|
|
20240307,093700,82733350,27800,27800,27800,27800,0
|
|
20240307,093600,82733350,27800,27800,27800,27800,0
|
|
20240307,093500,82733350,27800,27800,27800,27800,0
|
|
20240307,093400,82733350,27800,27800,27800,27800,0
|
|
20240307,093300,82733350,27800,27800,27800,27800,0
|
|
20240307,093200,82733350,27800,27800,27800,27800,3
|
|
20240307,093100,82649950,27800,27800,27800,27800,0
|
|
20240307,093000,82649950,27800,27800,27800,27800,0
|
|
20240307,092900,82649950,27800,27800,27800,27800,0
|
|
20240307,092800,82649950,27800,27800,27800,27800,0
|
|
20240307,092700,82649950,27800,27800,27800,27800,0
|
|
20240307,092600,82649950,27800,27800,27800,27800,50
|
|
20240307,092500,81259950,27800,27800,27800,27800,0
|
|
20240307,092400,81259950,27800,27800,27800,27800,0
|
|
20240307,092300,81259950,27800,27800,27800,27800,0
|
|
20240307,092200,81259950,27800,27800,27800,27800,0
|
|
20240307,092100,81259950,27800,27800,27800,27800,0
|
|
20240307,092000,81259950,27800,27800,27800,27800,0
|
|
20240307,091900,81259950,27800,27800,27800,27800,0
|
|
20240307,091800,81259950,27800,27800,27800,27800,0
|
|
20240307,091700,81259950,27800,27800,27800,27800,0
|
|
20240307,091600,81259950,27800,27800,27800,27800,0
|
|
20240307,091500,81259950,27800,27700,27800,27700,1233
|
|
20240307,091400,47104850,27750,27700,27750,27700,106
|
|
20240307,091300,44167100,27750,27750,27800,27500,1075
|
|
20240307,091200,14518900,27750,27750,27750,27750,3
|
|
20240307,091100,14435650,27800,27800,27800,27800,0
|
|
20240307,091000,14435650,27800,27900,27900,27800,109
|
|
20240307,090900,11404450,27900,27900,27900,27900,10
|
|
20240307,090800,11125450,27900,27900,27900,27900,8
|
|
20240307,090700,10902250,27900,27900,27900,27900,45
|
|
20240307,090600,9646750,27900,27900,27900,27900,0
|
|
20240307,090500,9646750,27900,27900,27900,27900,0
|
|
20240307,090400,9646750,27900,27900,27900,27900,0
|
|
20240307,090300,9646750,27900,27900,27900,27900,20
|
|
20240307,090200,9088750,27900,27900,27900,27900,7
|
|
20240307,090100,8893450,27950,27750,27950,27500,233
|
|
20240307,090000,2437600,27700,27700,27700,27700,88
|