667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200400,433453500,28000,28000,28000,28000,482
|
|
20240308,200300,433453500,28000,28000,28000,28000,0
|
|
20240308,200200,433453500,28000,28000,28000,28000,0
|
|
20240308,200100,433453500,28000,28000,28000,28000,0
|
|
20240308,200000,433453500,28000,28000,28000,28000,0
|
|
20240308,195900,433453500,28000,28000,28000,28000,0
|
|
20240308,195800,433453500,28000,28000,28000,28000,0
|
|
20240308,195700,433453500,28000,28000,28000,28000,0
|
|
20240308,195600,433453500,28000,28000,28000,28000,0
|
|
20240308,195500,433453500,28000,28000,28000,28000,0
|
|
20240308,195400,433453500,28000,28000,28000,28000,0
|
|
20240308,195300,433453500,28000,28000,28000,28000,0
|
|
20240308,195200,433453500,28000,28000,28000,28000,0
|
|
20240308,195100,433453500,28000,28000,28000,28000,0
|
|
20240308,195000,433453500,28000,28000,28000,28000,0
|
|
20240308,194900,433453500,28000,28000,28000,28000,0
|
|
20240308,194800,433453500,28000,28000,28000,28000,0
|
|
20240308,194700,433453500,28000,28000,28000,28000,0
|
|
20240308,194600,433453500,28000,28000,28000,28000,0
|
|
20240308,194500,433453500,28000,28000,28000,28000,0
|
|
20240308,194400,433453500,28000,28000,28000,28000,0
|
|
20240308,194300,433453500,28000,28000,28000,28000,0
|
|
20240308,194200,433453500,28000,28000,28000,28000,0
|
|
20240308,194100,433453500,28000,28000,28000,28000,0
|
|
20240308,194000,433453500,28000,28000,28000,28000,0
|
|
20240308,193900,433453500,28000,28000,28000,28000,0
|
|
20240308,193800,433453500,28000,28000,28000,28000,0
|
|
20240308,193700,433453500,28000,28000,28000,28000,0
|
|
20240308,193600,433453500,28000,28000,28000,28000,0
|
|
20240308,193500,433453500,28000,28000,28000,28000,0
|
|
20240308,193400,433453500,28000,28000,28000,28000,482
|
|
20240308,193300,433453500,28000,28000,28000,28000,0
|
|
20240308,193200,433453500,28000,28000,28000,28000,0
|
|
20240308,193100,433453500,28000,28000,28000,28000,0
|
|
20240308,193000,433453500,28000,28000,28000,28000,0
|
|
20240308,192900,433453500,28000,28000,28000,28000,0
|
|
20240308,192800,433453500,28000,28000,28000,28000,0
|
|
20240308,192700,433453500,28000,28000,28000,28000,0
|
|
20240308,192600,433453500,28000,28000,28000,28000,0
|
|
20240308,192500,433453500,28000,28000,28000,28000,0
|
|
20240308,192400,433453500,28000,28000,28000,28000,0
|
|
20240308,192300,433453500,28000,28000,28000,28000,0
|
|
20240308,192200,433453500,28000,28000,28000,28000,0
|
|
20240308,192100,433453500,28000,28000,28000,28000,0
|
|
20240308,192000,433453500,28000,28000,28000,28000,0
|
|
20240308,191900,433453500,28000,28000,28000,28000,0
|
|
20240308,191800,433453500,28000,28000,28000,28000,0
|
|
20240308,191700,433453500,28000,28000,28000,28000,0
|
|
20240308,191600,433453500,28000,28000,28000,28000,0
|
|
20240308,191500,433453500,28000,28000,28000,28000,0
|
|
20240308,191400,433453500,28000,28000,28000,28000,0
|
|
20240308,191300,433453500,28000,28000,28000,28000,0
|
|
20240308,191200,433453500,28000,28000,28000,28000,0
|
|
20240308,191100,433453500,28000,28000,28000,28000,0
|
|
20240308,191000,433453500,28000,28000,28000,28000,0
|
|
20240308,190900,433453500,28000,28000,28000,28000,0
|
|
20240308,190800,433453500,28000,28000,28000,28000,0
|
|
20240308,190700,433453500,28000,28000,28000,28000,0
|
|
20240308,190600,433453500,28000,28000,28000,28000,0
|
|
20240308,190500,433453500,28000,28000,28000,28000,0
|
|
20240308,190400,433453500,28000,28000,28000,28000,482
|
|
20240308,190300,433453500,28000,28000,28000,28000,0
|
|
20240308,190200,433453500,28000,28000,28000,28000,0
|
|
20240308,190100,433453500,28000,28000,28000,28000,0
|
|
20240308,190000,433453500,28000,28000,28000,28000,0
|
|
20240308,185900,433453500,28000,28000,28000,28000,0
|
|
20240308,185800,433453500,28000,28000,28000,28000,0
|
|
20240308,185700,433453500,28000,28000,28000,28000,0
|
|
20240308,185600,433453500,28000,28000,28000,28000,0
|
|
20240308,185500,433453500,28000,28000,28000,28000,0
|
|
20240308,185400,433453500,28000,28000,28000,28000,0
|
|
20240308,185300,433453500,28000,28000,28000,28000,0
|
|
20240308,185200,433453500,28000,28000,28000,28000,0
|
|
20240308,185100,433453500,28000,28000,28000,28000,0
|
|
20240308,185000,433453500,28000,28000,28000,28000,0
|
|
20240308,184900,433453500,28000,28000,28000,28000,0
|
|
20240308,184800,433453500,28000,28000,28000,28000,0
|
|
20240308,184700,433453500,28000,28000,28000,28000,0
|
|
20240308,184600,433453500,28000,28000,28000,28000,0
|
|
20240308,184500,433453500,28000,28000,28000,28000,0
|
|
20240308,184400,433453500,28000,28000,28000,28000,0
|
|
20240308,184300,433453500,28000,28000,28000,28000,0
|
|
20240308,184200,433453500,28000,28000,28000,28000,0
|
|
20240308,184100,433453500,28000,28000,28000,28000,0
|
|
20240308,184000,433453500,28000,28000,28000,28000,0
|
|
20240308,183900,433453500,28000,28000,28000,28000,0
|
|
20240308,183800,433453500,28000,28000,28000,28000,0
|
|
20240308,183700,433453500,28000,28000,28000,28000,0
|
|
20240308,183600,433453500,28000,28000,28000,28000,0
|
|
20240308,183500,433453500,28000,28000,28000,28000,0
|
|
20240308,183400,433453500,28000,28000,28000,28000,482
|
|
20240308,183300,433453500,28000,28000,28000,28000,0
|
|
20240308,183200,433453500,28000,28000,28000,28000,0
|
|
20240308,183100,433453500,28000,28000,28000,28000,0
|
|
20240308,183000,433453500,28000,28000,28000,28000,0
|
|
20240308,182900,433453500,28000,28000,28000,28000,0
|
|
20240308,182800,433453500,28000,28000,28000,28000,0
|
|
20240308,182700,433453500,28000,28000,28000,28000,0
|
|
20240308,182600,433453500,28000,28000,28000,28000,0
|
|
20240308,182500,433453500,28000,28000,28000,28000,0
|
|
20240308,182400,433453500,28000,28000,28000,28000,0
|
|
20240308,182300,433453500,28000,28000,28000,28000,0
|
|
20240308,182200,433453500,28000,28000,28000,28000,0
|
|
20240308,182100,433453500,28000,28000,28000,28000,0
|
|
20240308,182000,433453500,28000,28000,28000,28000,0
|
|
20240308,181900,433453500,28000,28000,28000,28000,0
|
|
20240308,181800,433453500,28000,28000,28000,28000,0
|
|
20240308,181700,433453500,28000,28000,28000,28000,0
|
|
20240308,181600,433453500,28000,28000,28000,28000,0
|
|
20240308,181500,433453500,28000,28000,28000,28000,0
|
|
20240308,181400,433453500,28000,28000,28000,28000,0
|
|
20240308,181300,433453500,28000,28000,28000,28000,0
|
|
20240308,181200,433453500,28000,28000,28000,28000,0
|
|
20240308,181100,433453500,28000,28000,28000,28000,0
|
|
20240308,181000,433453500,28000,28000,28000,28000,0
|
|
20240308,180900,433453500,28000,28000,28000,28000,0
|
|
20240308,180800,433453500,28000,28000,28000,28000,0
|
|
20240308,180700,433453500,28000,28000,28000,28000,0
|
|
20240308,180600,433453500,28000,28000,28000,28000,0
|
|
20240308,180500,433453500,28000,28000,28000,28000,0
|
|
20240308,180400,433453500,28000,28000,28000,28000,482
|
|
20240308,180300,433453500,28000,28000,28000,28000,0
|
|
20240308,180200,433453500,28000,28000,28000,28000,0
|
|
20240308,180100,433453500,28000,28000,28000,28000,0
|
|
20240308,180000,433453500,28000,28000,28000,28000,0
|
|
20240308,175900,433453500,28000,28000,28000,28000,0
|
|
20240308,175800,433453500,28000,28000,28000,28000,0
|
|
20240308,175700,433453500,28000,28000,28000,28000,0
|
|
20240308,175600,433453500,28000,28000,28000,28000,0
|
|
20240308,175500,433453500,28000,28000,28000,28000,0
|
|
20240308,175400,433453500,28000,28000,28000,28000,0
|
|
20240308,175300,433453500,28000,28000,28000,28000,0
|
|
20240308,175200,433453500,28000,28000,28000,28000,0
|
|
20240308,175100,433453500,28000,28000,28000,28000,0
|
|
20240308,175000,433453500,28000,28000,28000,28000,0
|
|
20240308,174900,433453500,28000,28000,28000,28000,0
|
|
20240308,174800,433453500,28000,28000,28000,28000,0
|
|
20240308,174700,433453500,28000,28000,28000,28000,0
|
|
20240308,174600,433453500,28000,28000,28000,28000,0
|
|
20240308,174500,433453500,28000,28000,28000,28000,0
|
|
20240308,174400,433453500,28000,28000,28000,28000,0
|
|
20240308,174300,433453500,28000,28000,28000,28000,0
|
|
20240308,174200,433453500,28000,28000,28000,28000,0
|
|
20240308,174100,433453500,28000,28000,28000,28000,0
|
|
20240308,174000,433453500,28000,28000,28000,28000,0
|
|
20240308,173900,433453500,28000,28000,28000,28000,0
|
|
20240308,173800,433453500,28000,28000,28000,28000,0
|
|
20240308,173700,433453500,28000,28000,28000,28000,0
|
|
20240308,173600,433453500,28000,28000,28000,28000,0
|
|
20240308,173500,433453500,28000,28000,28000,28000,0
|
|
20240308,173400,433453500,28000,28000,28000,28000,482
|
|
20240308,173300,433453500,28000,28000,28000,28000,0
|
|
20240308,173200,433453500,28000,28000,28000,28000,0
|
|
20240308,173100,433453500,28000,28000,28000,28000,0
|
|
20240308,173000,433453500,28000,28000,28000,28000,0
|
|
20240308,172900,433453500,28000,28000,28000,28000,0
|
|
20240308,172800,433453500,28000,28000,28000,28000,0
|
|
20240308,172700,433453500,28000,28000,28000,28000,0
|
|
20240308,172600,433453500,28000,28000,28000,28000,0
|
|
20240308,172500,433453500,28000,28000,28000,28000,0
|
|
20240308,172400,433453500,28000,28000,28000,28000,0
|
|
20240308,172300,433453500,28000,28000,28000,28000,0
|
|
20240308,172200,433453500,28000,28000,28000,28000,0
|
|
20240308,172100,433453500,28000,28000,28000,28000,0
|
|
20240308,172000,433453500,28000,28000,28000,28000,0
|
|
20240308,171900,433453500,28000,28000,28000,28000,0
|
|
20240308,171800,433453500,28000,28000,28000,28000,0
|
|
20240308,171700,433453500,28000,28000,28000,28000,0
|
|
20240308,171600,433453500,28000,28000,28000,28000,0
|
|
20240308,171500,433453500,28000,28000,28000,28000,0
|
|
20240308,171400,433453500,28000,28000,28000,28000,0
|
|
20240308,171300,433453500,28000,28000,28000,28000,0
|
|
20240308,171200,433453500,28000,28000,28000,28000,0
|
|
20240308,171100,433453500,28000,28000,28000,28000,0
|
|
20240308,171000,433453500,28000,28000,28000,28000,0
|
|
20240308,170900,433453500,28000,28000,28000,28000,0
|
|
20240308,170800,433453500,28000,28000,28000,28000,0
|
|
20240308,170700,433453500,28000,28000,28000,28000,0
|
|
20240308,170600,433453500,28000,28000,28000,28000,0
|
|
20240308,170500,433453500,28000,28000,28000,28000,0
|
|
20240308,170400,433453500,28000,28000,28000,28000,482
|
|
20240308,170300,433453500,28000,28000,28000,28000,0
|
|
20240308,170200,433453500,28000,28000,28000,28000,0
|
|
20240308,170100,433453500,28000,28000,28000,28000,0
|
|
20240308,170000,433453500,28000,28000,28000,28000,0
|
|
20240308,165900,433453500,28000,28000,28000,28000,0
|
|
20240308,165800,433453500,28000,28000,28000,28000,0
|
|
20240308,165700,433453500,28000,28000,28000,28000,0
|
|
20240308,165600,433453500,28000,28000,28000,28000,0
|
|
20240308,165500,433453500,28000,28000,28000,28000,0
|
|
20240308,165400,433453500,28000,28000,28000,28000,0
|
|
20240308,165300,433453500,28000,28000,28000,28000,0
|
|
20240308,165200,433453500,28000,28000,28000,28000,0
|
|
20240308,165100,433453500,28000,28000,28000,28000,0
|
|
20240308,165000,433453500,28000,28000,28000,28000,0
|
|
20240308,164900,433453500,28000,28000,28000,28000,0
|
|
20240308,164800,433453500,28000,28000,28000,28000,0
|
|
20240308,164700,433453500,28000,28000,28000,28000,0
|
|
20240308,164600,433453500,28000,28000,28000,28000,0
|
|
20240308,164500,433453500,28000,28000,28000,28000,0
|
|
20240308,164400,433453500,28000,28000,28000,28000,0
|
|
20240308,164300,433453500,28000,28000,28000,28000,0
|
|
20240308,164200,433453500,28000,28000,28000,28000,0
|
|
20240308,164100,433453500,28000,28000,28000,28000,0
|
|
20240308,164000,433453500,28000,28000,28000,28000,0
|
|
20240308,163900,433453500,28000,28000,28000,28000,0
|
|
20240308,163800,433453500,28000,28000,28000,28000,0
|
|
20240308,163700,433453500,28000,28000,28000,28000,0
|
|
20240308,163600,433453500,28000,28000,28000,28000,0
|
|
20240308,163500,433453500,28000,28000,28000,28000,0
|
|
20240308,163400,433453500,28000,28000,28000,28000,482
|
|
20240308,163300,433453500,28000,28000,28000,28000,0
|
|
20240308,163200,433453500,28000,28000,28000,28000,0
|
|
20240308,163100,433453500,28000,28000,28000,28000,0
|
|
20240308,163000,433453500,28000,28000,28000,28000,0
|
|
20240308,162900,433453500,28000,28000,28000,28000,0
|
|
20240308,162800,433453500,28000,28000,28000,28000,0
|
|
20240308,162700,433453500,28000,28000,28000,28000,0
|
|
20240308,162600,433453500,28000,28000,28000,28000,0
|
|
20240308,162500,433453500,28000,28000,28000,28000,0
|
|
20240308,162400,433453500,28000,28000,28000,28000,0
|
|
20240308,162300,433453500,28000,28000,28000,28000,0
|
|
20240308,162200,433453500,28000,28000,28000,28000,0
|
|
20240308,162100,433453500,28000,28000,28000,28000,0
|
|
20240308,162000,433453500,28000,28000,28000,28000,0
|
|
20240308,161900,433453500,28000,28000,28000,28000,0
|
|
20240308,161800,433453500,28000,28000,28000,28000,0
|
|
20240308,161700,433453500,28000,28000,28000,28000,0
|
|
20240308,161600,433453500,28000,28000,28000,28000,0
|
|
20240308,161500,433453500,28000,28000,28000,28000,0
|
|
20240308,161400,433453500,28000,28000,28000,28000,0
|
|
20240308,161300,433453500,28000,28000,28000,28000,0
|
|
20240308,161200,433453500,28000,28000,28000,28000,0
|
|
20240308,161100,433453500,28000,28000,28000,28000,0
|
|
20240308,161000,433453500,28000,28000,28000,28000,0
|
|
20240308,160900,433453500,28000,28000,28000,28000,0
|
|
20240308,160800,433453500,28000,28000,28000,28000,0
|
|
20240308,160700,433453500,28000,28000,28000,28000,0
|
|
20240308,160600,433453500,28000,28000,28000,28000,0
|
|
20240308,160500,433453500,28000,28000,28000,28000,0
|
|
20240308,160400,433453500,28000,28000,28000,28000,482
|
|
20240308,160300,433453500,28000,28000,28000,28000,0
|
|
20240308,160200,433453500,28000,28000,28000,28000,0
|
|
20240308,160100,433453500,28000,28000,28000,28000,0
|
|
20240308,160000,433453500,28000,28000,28000,28000,0
|
|
20240308,155900,433453500,28000,28000,28000,28000,0
|
|
20240308,155800,433453500,28000,28000,28000,28000,0
|
|
20240308,155700,433453500,28000,28000,28000,28000,0
|
|
20240308,155600,433453500,28000,28000,28000,28000,0
|
|
20240308,155500,433453500,28000,28000,28000,28000,0
|
|
20240308,155400,433453500,28000,28000,28000,28000,0
|
|
20240308,155300,433453500,28000,28000,28000,28000,0
|
|
20240308,155200,433453500,28000,28000,28000,28000,0
|
|
20240308,155100,433453500,28000,28000,28000,28000,0
|
|
20240308,155000,433453500,28000,28000,28000,28000,0
|
|
20240308,154900,433453500,28000,28000,28000,28000,0
|
|
20240308,154800,433453500,28000,28000,28000,28000,0
|
|
20240308,154700,433453500,28000,28000,28000,28000,0
|
|
20240308,154600,433453500,28000,28000,28000,28000,0
|
|
20240308,154500,433453500,28000,28000,28000,28000,0
|
|
20240308,154400,433453500,28000,28000,28000,28000,0
|
|
20240308,154300,433453500,28000,28000,28000,28000,0
|
|
20240308,154200,433453500,28000,28000,28000,28000,0
|
|
20240308,154100,433453500,28000,28000,28000,28000,0
|
|
20240308,154000,433453500,28000,28000,28000,28000,0
|
|
20240308,153900,433453500,28000,28000,28000,28000,0
|
|
20240308,153800,433453500,28000,28000,28000,28000,0
|
|
20240308,153700,433453500,28000,28000,28000,28000,0
|
|
20240308,153600,433453500,28000,28000,28000,28000,0
|
|
20240308,153500,433453500,28000,28000,28000,28000,0
|
|
20240308,153400,433453500,28000,28000,28000,28000,482
|
|
20240308,153300,433453500,28000,28000,28000,28000,0
|
|
20240308,153200,433453500,28000,28000,28000,28000,0
|
|
20240308,153100,433453500,28000,28000,28000,28000,0
|
|
20240308,153000,433453500,28000,28000,28000,28000,482
|
|
20240308,152900,419957500,28050,28050,28050,28050,0
|
|
20240308,152800,419957500,28050,28050,28050,28050,0
|
|
20240308,152700,419957500,28050,28050,28050,28050,0
|
|
20240308,152600,419957500,28050,28050,28050,28050,0
|
|
20240308,152500,419957500,28050,28050,28050,28050,0
|
|
20240308,152400,419957500,28050,28050,28050,28050,0
|
|
20240308,152300,419957500,28050,28050,28050,28050,0
|
|
20240308,152200,419957500,28050,28050,28050,28050,0
|
|
20240308,152100,419957500,28050,28050,28050,28050,0
|
|
20240308,152000,419957500,28050,28050,28050,28050,0
|
|
20240308,151900,419957500,28050,28050,28250,28050,52
|
|
20240308,151800,418495700,28050,28250,28250,28050,87
|
|
20240308,151700,416041750,28050,28050,28250,28050,118
|
|
20240308,151600,412714200,28250,28150,28250,28150,225
|
|
20240308,151500,406363900,28150,28150,28250,28000,185
|
|
20240308,151400,401147600,28200,28150,28200,28150,204
|
|
20240308,151300,395400400,28150,28150,28200,28150,172
|
|
20240308,151200,390553600,28200,28150,28250,28150,488
|
|
20240308,151100,376794600,28100,28050,28150,28050,283
|
|
20240308,151000,368831600,28100,28100,28150,28100,104
|
|
20240308,150900,365906050,28100,28100,28150,28100,209
|
|
20240308,150800,360023450,28100,28100,28150,28050,308
|
|
20240308,150700,351377950,28100,28100,28100,28050,312
|
|
20240308,150600,342625300,28100,28150,28150,28050,132
|
|
20240308,150500,338913600,28100,27950,28100,27900,500
|
|
20240308,150400,324871350,28050,27950,28050,27950,89
|
|
20240308,150300,322375700,28050,28100,28100,28050,48
|
|
20240308,150200,321027100,28050,28050,28100,28050,432
|
|
20240308,150100,308903800,28000,28000,28000,27950,65
|
|
20240308,150000,307083950,27950,27950,27950,27950,109
|
|
20240308,145900,304037400,28000,27950,28000,27950,87
|
|
20240308,145800,301601600,27950,27950,28000,27850,78
|
|
20240308,145700,299422450,27950,27900,28000,27900,359
|
|
20240308,145600,289386150,27900,27850,27950,27850,177
|
|
20240308,145500,284446800,27850,27800,27850,27800,470
|
|
20240308,145400,271362400,27800,27800,27850,27800,100
|
|
20240308,145300,268579350,27800,27700,27800,27650,233
|
|
20240308,145200,262114050,27700,27500,27700,27500,112
|
|
20240308,145100,259022550,27500,27500,27500,27500,3
|
|
20240308,145000,258940050,27500,27500,27500,27450,6
|
|
20240308,144900,258775150,27500,27450,27500,27450,93
|
|
20240308,144800,256217750,27450,27450,27500,27450,8
|
|
20240308,144700,255997950,27450,27450,27450,27450,68
|
|
20240308,144600,254131350,27450,27450,27450,27450,1
|
|
20240308,144500,254103900,27450,27500,27500,27450,4
|
|
20240308,144400,253994000,27450,27450,27450,27450,5
|
|
20240308,144300,253856750,27450,27500,27500,27450,5
|
|
20240308,144200,253719350,27450,27450,27450,27450,4
|
|
20240308,144100,253609550,27450,27450,27450,27450,3
|
|
20240308,144000,253527200,27450,27450,27450,27450,2
|
|
20240308,143900,253472300,27450,27450,27500,27450,10
|
|
20240308,143800,253197750,27450,27450,27500,27450,11
|
|
20240308,143700,252895500,27450,27450,27450,27450,4
|
|
20240308,143600,252785700,27450,27450,27450,27450,3
|
|
20240308,143500,252703350,27400,27450,27450,27400,6
|
|
20240308,143400,252538700,27450,27450,27450,27450,2
|
|
20240308,143300,252483800,27400,27400,27400,27400,2
|
|
20240308,143200,252429000,27450,27450,27450,27450,112
|
|
20240308,143100,249354600,27450,27450,27450,27450,1
|
|
20240308,143000,249327150,27550,27450,27550,27450,8
|
|
20240308,142900,249107400,27450,27450,27450,27450,4
|
|
20240308,142800,248997600,27450,27450,27450,27450,1
|
|
20240308,142700,248970150,27450,27450,27450,27450,5
|
|
20240308,142600,248832900,27450,27450,27450,27450,2
|
|
20240308,142500,248778000,27450,27450,27450,27450,5
|
|
20240308,142400,248640750,27550,27450,27550,27450,8
|
|
20240308,142300,248420700,27450,27450,27450,27450,4
|
|
20240308,142200,248310900,27450,27450,27450,27450,2
|
|
20240308,142100,248256000,27450,27450,27450,27450,5
|
|
20240308,142000,248118750,27450,27450,27500,27450,6
|
|
20240308,141900,247953950,27450,27450,27450,27450,4
|
|
20240308,141800,247844150,27450,27400,27450,27400,6
|
|
20240308,141700,247679700,27400,27400,27400,27400,6
|
|
20240308,141600,247515300,27400,27400,27400,27400,1
|
|
20240308,141500,247487900,27400,27400,27400,27400,3
|
|
20240308,141400,247405700,27400,27400,27400,27400,5
|
|
20240308,141300,247268700,27400,27400,27400,27400,2
|
|
20240308,141200,247213900,27400,27400,27400,27400,6
|
|
20240308,141100,247049500,27400,27400,27400,27400,4
|
|
20240308,141000,246939900,27400,27400,27400,27400,1
|
|
20240308,140900,246912500,27400,27400,27400,27400,6
|
|
20240308,140800,246748100,27400,27400,27400,27400,2
|
|
20240308,140700,246693300,27400,27450,27450,27400,4
|
|
20240308,140600,246583550,27550,27550,27550,27550,0
|
|
20240308,140500,246583550,27550,27400,27550,27400,7
|
|
20240308,140400,246391550,27400,27400,27400,27400,3
|
|
20240308,140300,246309350,27400,27450,27450,27400,2
|
|
20240308,140200,246254500,27400,27450,27450,27400,5
|
|
20240308,140100,246117400,27400,27450,27450,27400,6
|
|
20240308,140000,245952900,27400,27400,27400,27400,0
|
|
20240308,135900,245952900,27400,27450,27500,27400,289
|
|
20240308,135800,238033850,27400,27400,27400,27400,4
|
|
20240308,135700,237924250,27400,27400,27400,27400,1
|
|
20240308,135600,237896850,27400,27450,27450,27400,5
|
|
20240308,135500,237759800,27450,27450,27450,27450,3
|
|
20240308,135400,237677450,27450,27450,27450,27450,5
|
|
20240308,135300,237540200,27450,27450,27450,27450,3
|
|
20240308,135200,237457850,27450,27450,27450,27450,1
|
|
20240308,135100,237430400,27500,27500,27500,27500,14
|
|
20240308,135000,237045400,27500,27450,27500,27450,6
|
|
20240308,134900,236880500,27450,27450,27450,27450,55
|
|
20240308,134800,235370750,27450,27450,27450,27450,4
|
|
20240308,134700,235260950,27450,27450,27450,27450,2
|
|
20240308,134600,235206050,27450,27500,27500,27450,5
|
|
20240308,134500,235068650,27500,27500,27500,27500,0
|
|
20240308,134400,235068650,27500,27500,27500,27500,126
|
|
20240308,134300,231603650,27500,27500,27500,27500,3
|
|
20240308,134200,231521150,27550,27550,27550,27550,42
|
|
20240308,134100,230364050,27550,27550,27550,27550,129
|
|
20240308,134000,226810100,27550,27550,27550,27550,4
|
|
20240308,133900,226699900,27550,27600,27600,27550,9
|
|
20240308,133800,226451600,27550,27600,27600,27550,4
|
|
20240308,133700,226341350,27550,27550,27550,27550,2
|
|
20240308,133600,226286250,27600,27550,27600,27550,17
|
|
20240308,133500,225817350,27550,27550,27550,27550,6
|
|
20240308,133400,225652050,27550,27550,27550,27550,3
|
|
20240308,133300,225569400,27600,27550,27600,27550,5
|
|
20240308,133200,225431550,27550,27550,27550,27550,0
|
|
20240308,133100,225431550,27550,27450,27550,27450,70
|
|
20240308,133000,223503850,27450,27500,27500,27450,14
|
|
20240308,132900,223119050,27450,27450,27450,27450,5
|
|
20240308,132800,222981800,27500,27450,27500,27450,3
|
|
20240308,132700,222899400,27500,27450,27500,27450,2
|
|
20240308,132600,222844450,27450,27500,27550,27450,120
|
|
20240308,132500,219540700,27450,27450,27450,27450,7
|
|
20240308,132400,219348550,27450,27450,27450,27450,3
|
|
20240308,132300,219266200,27500,27450,27500,27450,65
|
|
20240308,132200,217478850,27500,27450,27500,27450,694
|
|
20240308,132100,198393950,27450,27450,27450,27450,2
|
|
20240308,132000,198339050,27450,27450,27450,27450,4
|
|
20240308,131900,198229250,27450,27450,27450,27450,6
|
|
20240308,131800,198064550,27450,27450,27450,27450,5
|
|
20240308,131700,197927300,27450,27450,27450,27450,2
|
|
20240308,131600,197872400,27450,27450,27450,27450,47
|
|
20240308,131500,196582250,27450,27450,27450,27450,0
|
|
20240308,131400,196582250,27450,27450,27450,27450,12
|
|
20240308,131300,196252850,27500,27500,27500,27500,0
|
|
20240308,131200,196252850,27500,27500,27500,27500,1
|
|
20240308,131100,196225350,27550,27550,27550,27550,0
|
|
20240308,131000,196225350,27550,27500,27550,27350,703
|
|
20240308,130900,176978750,27500,27450,27500,27400,692
|
|
20240308,130800,158007750,27450,27450,27450,27450,1
|
|
20240308,130700,157980300,27450,27450,27450,27450,1
|
|
20240308,130600,157952850,27500,27500,27500,27500,1
|
|
20240308,130500,157925350,27500,27500,27500,27500,0
|
|
20240308,130400,157925350,27500,27500,27500,27500,0
|
|
20240308,130300,157925350,27500,27500,27500,27500,0
|
|
20240308,130200,157925350,27500,27500,27500,27500,0
|
|
20240308,130100,157925350,27500,27500,27500,27500,0
|
|
20240308,130000,157925350,27500,27500,27500,27500,0
|
|
20240308,125900,157925350,27500,27500,27500,27500,0
|
|
20240308,125800,157925350,27500,27500,27500,27450,601
|
|
20240308,125700,141422850,27500,27550,27550,27500,476
|
|
20240308,125600,128329150,27500,27550,27550,27500,252
|
|
20240308,125500,121395550,27550,27550,27550,27550,0
|
|
20240308,125400,121395550,27550,27550,27550,27550,0
|
|
20240308,125300,121395550,27550,27550,27550,27550,0
|
|
20240308,125200,121395550,27550,27550,27550,27550,0
|
|
20240308,125100,121395550,27550,27550,27550,27550,0
|
|
20240308,125000,121395550,27550,27550,27550,27550,0
|
|
20240308,124900,121395550,27550,27550,27550,27550,0
|
|
20240308,124800,121395550,27550,27550,27550,27550,0
|
|
20240308,124700,121395550,27550,27550,27550,27550,0
|
|
20240308,124600,121395550,27550,27550,27550,27550,374
|
|
20240308,124500,111091850,27550,27550,27550,27550,0
|
|
20240308,124400,111091850,27550,27550,27550,27550,0
|
|
20240308,124300,111091850,27550,27550,27550,27550,0
|
|
20240308,124200,111091850,27550,27600,27600,27550,42
|
|
20240308,124100,109932700,27550,27550,27550,27550,0
|
|
20240308,124000,109932700,27550,27600,27600,27550,50
|
|
20240308,123900,108554200,27600,27600,27600,27600,0
|
|
20240308,123800,108554200,27600,27600,27600,27600,0
|
|
20240308,123700,108554200,27600,27600,27600,27600,0
|
|
20240308,123600,108554200,27600,27600,27600,27600,0
|
|
20240308,123500,108554200,27600,27600,27600,27600,0
|
|
20240308,123400,108554200,27600,27600,27600,27600,0
|
|
20240308,123300,108554200,27600,27600,27600,27600,0
|
|
20240308,123200,108554200,27600,27600,27600,27600,0
|
|
20240308,123100,108554200,27600,27600,27600,27600,0
|
|
20240308,123000,108554200,27600,27600,27600,27600,0
|
|
20240308,122900,108554200,27600,27600,27600,27600,0
|
|
20240308,122800,108554200,27600,27600,27600,27600,0
|
|
20240308,122700,108554200,27600,27600,27600,27600,0
|
|
20240308,122600,108554200,27600,27600,27600,27600,0
|
|
20240308,122500,108554200,27600,27600,27600,27600,0
|
|
20240308,122400,108554200,27600,27600,27600,27600,0
|
|
20240308,122300,108554200,27600,27600,27600,27600,0
|
|
20240308,122200,108554200,27600,27600,27600,27600,1
|
|
20240308,122100,108526600,27600,27600,27600,27600,1
|
|
20240308,122000,108499000,27600,27600,27600,27600,29
|
|
20240308,121900,107698600,27600,27600,27600,27600,0
|
|
20240308,121800,107698600,27600,27600,27600,27600,0
|
|
20240308,121700,107698600,27600,27600,27600,27600,0
|
|
20240308,121600,107698600,27600,27600,27600,27600,0
|
|
20240308,121500,107698600,27600,27600,27600,27600,2
|
|
20240308,121400,107643400,27600,27600,27600,27600,0
|
|
20240308,121300,107643400,27600,27600,27600,27600,11
|
|
20240308,121200,107339800,27550,27550,27550,27550,0
|
|
20240308,121100,107339800,27550,27550,27550,27550,0
|
|
20240308,121000,107339800,27550,27550,27550,27550,0
|
|
20240308,120900,107339800,27550,27550,27550,27550,0
|
|
20240308,120800,107339800,27550,27550,27550,27550,0
|
|
20240308,120700,107339800,27550,27550,27550,27550,0
|
|
20240308,120600,107339800,27550,27650,27650,27550,317
|
|
20240308,120500,98591200,27550,27550,27550,27550,0
|
|
20240308,120400,98591200,27550,27550,27550,27550,0
|
|
20240308,120300,98591200,27550,27550,27550,27550,0
|
|
20240308,120200,98591200,27550,27550,27550,27550,0
|
|
20240308,120100,98591200,27550,27550,27550,27550,0
|
|
20240308,120000,98591200,27550,27550,27550,27550,0
|
|
20240308,115900,98591200,27550,27550,27550,27550,0
|
|
20240308,115800,98591200,27550,27550,27550,27550,0
|
|
20240308,115700,98591200,27550,27550,27550,27550,0
|
|
20240308,115600,98591200,27550,27700,27700,27550,144
|
|
20240308,115500,94616900,27700,27700,27700,27700,0
|
|
20240308,115400,94616900,27700,27700,27700,27700,1
|
|
20240308,115300,94589200,27700,27700,27700,27700,1
|
|
20240308,115200,94561500,27700,27700,27700,27700,1
|
|
20240308,115100,94533800,27800,27750,27800,27750,42
|
|
20240308,115000,93366450,27750,27750,27750,27750,0
|
|
20240308,114900,93366450,27750,27750,27750,27750,0
|
|
20240308,114800,93366450,27750,27750,27750,27750,0
|
|
20240308,114700,93366450,27750,27750,27750,27750,0
|
|
20240308,114600,93366450,27750,27750,27750,27750,0
|
|
20240308,114500,93366450,27750,27750,27750,27750,0
|
|
20240308,114400,93366450,27750,27750,27750,27750,0
|
|
20240308,114300,93366450,27750,27750,27750,27750,0
|
|
20240308,114200,93366450,27750,27750,27750,27750,0
|
|
20240308,114100,93366450,27750,27750,27750,27750,0
|
|
20240308,114000,93366450,27750,27750,27750,27750,0
|
|
20240308,113900,93366450,27750,27750,27750,27750,2
|
|
20240308,113800,93310950,27650,27650,27650,27650,0
|
|
20240308,113700,93310950,27650,27650,27650,27650,88
|
|
20240308,113600,90877750,27650,27650,27650,27650,0
|
|
20240308,113500,90877750,27650,27650,27650,27650,0
|
|
20240308,113400,90877750,27650,27650,27650,27650,0
|
|
20240308,113300,90877750,27650,27650,27650,27650,0
|
|
20240308,113200,90877750,27650,27650,27650,27650,0
|
|
20240308,113100,90877750,27650,27650,27650,27650,0
|
|
20240308,113000,90877750,27650,27650,27650,27650,700
|
|
20240308,112900,71522750,27600,27600,27600,27600,56
|
|
20240308,112800,69977150,27600,27600,27600,27600,5
|
|
20240308,112700,69839150,27600,27600,27600,27600,0
|
|
20240308,112600,69839150,27600,27600,27600,27600,0
|
|
20240308,112500,69839150,27600,27600,27600,27600,0
|
|
20240308,112400,69839150,27600,27600,27600,27600,0
|
|
20240308,112300,69839150,27600,27600,27600,27600,0
|
|
20240308,112200,69839150,27600,27600,27600,27600,0
|
|
20240308,112100,69839150,27600,27600,27600,27600,0
|
|
20240308,112000,69839150,27600,27600,27600,27600,4
|
|
20240308,111900,69728750,27600,27600,27600,27600,3
|
|
20240308,111800,69645950,27600,27600,27600,27600,36
|
|
20240308,111700,68652350,27600,27600,27600,27600,20
|
|
20240308,111600,68100350,27500,27500,27500,27500,0
|
|
20240308,111500,68100350,27500,27500,27500,27500,0
|
|
20240308,111400,68100350,27500,27500,27500,27500,0
|
|
20240308,111300,68100350,27500,27500,27500,27500,0
|
|
20240308,111200,68100350,27500,27500,27500,27500,0
|
|
20240308,111100,68100350,27500,27500,27500,27500,0
|
|
20240308,111000,68100350,27500,27500,27500,27500,0
|
|
20240308,110900,68100350,27500,27500,27500,27500,0
|
|
20240308,110800,68100350,27500,27500,27500,27500,10
|
|
20240308,110700,67825350,27500,27500,27500,27500,0
|
|
20240308,110600,67825350,27500,27500,27500,27500,0
|
|
20240308,110500,67825350,27500,27500,27500,27500,0
|
|
20240308,110400,67825350,27500,27500,27500,27500,0
|
|
20240308,110300,67825350,27500,27500,27500,27500,1
|
|
20240308,110200,67797850,27500,27500,27500,27500,0
|
|
20240308,110100,67797850,27500,27500,27500,27500,0
|
|
20240308,110000,67797850,27500,27500,27500,27500,0
|
|
20240308,105900,67797850,27500,27500,27500,27500,16
|
|
20240308,105800,67357850,27500,27500,27500,27500,0
|
|
20240308,105700,67357850,27500,27500,27500,27500,0
|
|
20240308,105600,67357850,27500,27500,27500,27500,119
|
|
20240308,105500,64085350,27550,27550,27550,27550,0
|
|
20240308,105400,64085350,27550,27550,27550,27550,0
|
|
20240308,105300,64085350,27550,27550,27550,27550,202
|
|
20240308,105200,58520250,27550,27550,27550,27550,0
|
|
20240308,105100,58520250,27550,27550,27550,27550,0
|
|
20240308,105000,58520250,27550,27550,27550,27550,0
|
|
20240308,104900,58520250,27550,27550,27550,27550,0
|
|
20240308,104800,58520250,27550,27550,27550,27550,0
|
|
20240308,104700,58520250,27550,27550,27550,27550,8
|
|
20240308,104600,58299850,27500,27500,27500,27500,0
|
|
20240308,104500,58299850,27500,27500,27500,27500,0
|
|
20240308,104400,58299850,27500,27500,27500,27500,0
|
|
20240308,104300,58299850,27500,27500,27500,27500,0
|
|
20240308,104200,58299850,27500,27500,27500,27500,0
|
|
20240308,104100,58299850,27500,27500,27500,27500,43
|
|
20240308,104000,57117350,27500,27500,27500,27500,50
|
|
20240308,103900,55742350,27550,27550,27550,27550,7
|
|
20240308,103800,55549500,27550,27550,27550,27550,0
|
|
20240308,103700,55549500,27550,27550,27550,27550,0
|
|
20240308,103600,55549500,27550,27550,27550,27550,16
|
|
20240308,103500,55108700,27650,27650,27650,27650,4
|
|
20240308,103400,54998100,27500,27500,27500,27500,0
|
|
20240308,103300,54998100,27500,27500,27500,27500,0
|
|
20240308,103200,54998100,27500,27500,27500,27500,26
|
|
20240308,103100,54283100,27500,27500,27500,27500,0
|
|
20240308,103000,54283100,27500,27500,27500,27500,100
|
|
20240308,102900,51533100,27500,27500,27500,27500,28
|
|
20240308,102800,50763100,27600,27600,27600,27600,0
|
|
20240308,102700,50763100,27600,27600,27600,27600,0
|
|
20240308,102600,50763100,27600,27600,27600,27600,0
|
|
20240308,102500,50763100,27600,27600,27600,27600,0
|
|
20240308,102400,50763100,27600,27600,27600,27600,0
|
|
20240308,102300,50763100,27600,27600,27600,27600,0
|
|
20240308,102200,50763100,27600,27600,27600,27600,0
|
|
20240308,102100,50763100,27600,27600,27600,27600,0
|
|
20240308,102000,50763100,27600,27600,27600,27600,0
|
|
20240308,101900,50763100,27600,27600,27600,27600,0
|
|
20240308,101800,50763100,27600,27600,27600,27600,1
|
|
20240308,101700,50735500,27550,27550,27550,27550,0
|
|
20240308,101600,50735500,27550,27550,27550,27550,0
|
|
20240308,101500,50735500,27550,27550,27550,27550,3
|
|
20240308,101400,50652850,27550,27550,27550,27550,0
|
|
20240308,101300,50652850,27550,27550,27550,27550,2
|
|
20240308,101200,50597750,27550,27550,27550,27550,122
|
|
20240308,101100,47236650,27600,27600,27600,27600,0
|
|
20240308,101000,47236650,27600,27600,27600,27600,10
|
|
20240308,100900,46960650,27600,27600,27600,27600,42
|
|
20240308,100800,45801450,27600,27600,27600,27600,738
|
|
20240308,100700,25432650,27550,27550,27550,27550,5
|
|
20240308,100600,25294900,27600,27600,27600,27600,0
|
|
20240308,100500,25294900,27600,27600,27600,27600,0
|
|
20240308,100400,25294900,27600,27600,27600,27600,21
|
|
20240308,100300,24715300,27600,27600,27600,27600,5
|
|
20240308,100200,24577300,27550,27550,27550,27550,1
|
|
20240308,100100,24549750,27550,27550,27550,27550,1
|
|
20240308,100000,24522200,27600,27600,27600,27600,36
|
|
20240308,095900,23528600,27550,27550,27550,27550,0
|
|
20240308,095800,23528600,27550,27550,27550,27550,0
|
|
20240308,095700,23528600,27550,27550,27550,27550,0
|
|
20240308,095600,23528600,27550,27550,27550,27550,0
|
|
20240308,095500,23528600,27550,27550,27550,27550,0
|
|
20240308,095400,23528600,27550,27550,27550,27550,0
|
|
20240308,095300,23528600,27550,27550,27550,27550,0
|
|
20240308,095200,23528600,27550,27550,27550,27550,0
|
|
20240308,095100,23528600,27550,27550,27550,27550,0
|
|
20240308,095000,23528600,27550,27550,27550,27550,0
|
|
20240308,094900,23528600,27550,27550,27550,27550,4
|
|
20240308,094800,23418400,27550,27550,27550,27550,1
|
|
20240308,094700,23390850,27550,27600,27600,27550,36
|
|
20240308,094600,22397300,27600,27600,27600,27600,0
|
|
20240308,094500,22397300,27600,27600,27600,27600,10
|
|
20240308,094400,22121300,27600,27600,27600,27600,0
|
|
20240308,094300,22121300,27600,27600,27600,27600,4
|
|
20240308,094200,22010900,27500,27500,27500,27500,0
|
|
20240308,094100,22010900,27500,27600,27600,27500,23
|
|
20240308,094000,21377200,27600,27600,27600,27600,4
|
|
20240308,093900,21266800,27600,27550,27600,27550,4
|
|
20240308,093800,21156450,27550,27550,27550,27550,0
|
|
20240308,093700,21156450,27550,27550,27550,27550,0
|
|
20240308,093600,21156450,27550,27550,27550,27550,2
|
|
20240308,093500,21101350,27500,27500,27500,27500,0
|
|
20240308,093400,21101350,27500,27500,27500,27500,0
|
|
20240308,093300,21101350,27500,27500,27500,27500,0
|
|
20240308,093200,21101350,27500,27500,27500,27500,0
|
|
20240308,093100,21101350,27500,27500,27500,27500,0
|
|
20240308,093000,21101350,27500,27500,27500,27500,0
|
|
20240308,092900,21101350,27500,27500,27500,27500,0
|
|
20240308,092800,21101350,27500,27500,27500,27500,1
|
|
20240308,092700,21073850,27450,27450,27450,27450,0
|
|
20240308,092600,21073850,27450,27450,27450,27450,30
|
|
20240308,092500,20250350,27500,27500,27500,27500,0
|
|
20240308,092400,20250350,27500,27500,27500,27500,55
|
|
20240308,092300,18737850,27500,27500,27500,27500,0
|
|
20240308,092200,18737850,27500,27500,27500,27500,54
|
|
20240308,092100,17252850,27500,27500,27500,27500,0
|
|
20240308,092000,17252850,27500,27550,27550,27500,20
|
|
20240308,091900,16702000,27550,27550,27550,27550,0
|
|
20240308,091800,16702000,27550,27550,27550,27550,3
|
|
20240308,091700,16619350,27400,27400,27400,27400,0
|
|
20240308,091600,16619350,27400,27400,27400,27400,0
|
|
20240308,091500,16619350,27400,27400,27400,27400,0
|
|
20240308,091400,16619350,27400,27400,27400,27400,21
|
|
20240308,091300,16043950,27450,27450,27450,27450,0
|
|
20240308,091200,16043950,27450,27450,27450,27450,0
|
|
20240308,091100,16043950,27450,27450,27450,27450,0
|
|
20240308,091000,16043950,27450,27500,27500,27450,102
|
|
20240308,090900,13239200,27550,27700,27700,27550,39
|
|
20240308,090800,12162400,27700,27700,27700,27700,0
|
|
20240308,090700,12162400,27700,27700,27700,27700,0
|
|
20240308,090600,12162400,27700,27700,27700,27700,0
|
|
20240308,090500,12162400,27700,27700,27700,27700,51
|
|
20240308,090400,10749700,27500,27500,27500,27500,0
|
|
20240308,090300,10749700,27500,27550,27600,27500,132
|
|
20240308,090200,7110600,27150,27150,27150,27150,0
|
|
20240308,090100,7110600,27150,27700,27700,27150,210
|
|
20240308,090000,1382900,27850,27650,27850,27650,50
|