676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201300,272964300,21700,21700,21700,21700,37
|
|
20250304,201200,272964300,21700,21700,21700,21700,0
|
|
20250304,201100,272964300,21700,21700,21700,21700,0
|
|
20250304,201000,272964300,21700,21700,21700,21700,0
|
|
20250304,200900,272964300,21700,21700,21700,21700,0
|
|
20250304,200800,272964300,21700,21700,21700,21700,0
|
|
20250304,200700,272964300,21700,21700,21700,21700,0
|
|
20250304,200600,272964300,21700,21700,21700,21700,0
|
|
20250304,200500,272964300,21700,21700,21700,21700,0
|
|
20250304,200400,272964300,21700,21700,21700,21700,0
|
|
20250304,200300,272964300,21700,21700,21700,21700,0
|
|
20250304,200200,272964300,21700,21700,21700,21700,0
|
|
20250304,200100,272964300,21700,21700,21700,21700,0
|
|
20250304,200000,272964300,21700,21700,21700,21700,0
|
|
20250304,195900,272964300,21700,21700,21700,21700,0
|
|
20250304,195800,272964300,21700,21700,21700,21700,0
|
|
20250304,195700,272964300,21700,21700,21700,21700,0
|
|
20250304,195600,272964300,21700,21700,21700,21700,0
|
|
20250304,195500,272964300,21700,21700,21700,21700,0
|
|
20250304,195400,272964300,21700,21700,21700,21700,0
|
|
20250304,195300,272964300,21700,21700,21700,21700,0
|
|
20250304,195200,272964300,21700,21700,21700,21700,0
|
|
20250304,195100,272964300,21700,21700,21700,21700,0
|
|
20250304,195000,272964300,21700,21700,21700,21700,0
|
|
20250304,194900,272964300,21700,21700,21700,21700,0
|
|
20250304,194800,272964300,21700,21700,21700,21700,0
|
|
20250304,194700,272964300,21700,21700,21700,21700,0
|
|
20250304,194600,272964300,21700,21700,21700,21700,0
|
|
20250304,194500,272964300,21700,21700,21700,21700,0
|
|
20250304,194400,272964300,21700,21700,21700,21700,0
|
|
20250304,194300,272964300,21700,21700,21700,21700,37
|
|
20250304,194200,272964300,21700,21700,21700,21700,0
|
|
20250304,194100,272964300,21700,21700,21700,21700,0
|
|
20250304,194000,272964300,21700,21700,21700,21700,0
|
|
20250304,193900,272964300,21700,21700,21700,21700,0
|
|
20250304,193800,272964300,21700,21700,21700,21700,0
|
|
20250304,193700,272964300,21700,21700,21700,21700,0
|
|
20250304,193600,272964300,21700,21700,21700,21700,0
|
|
20250304,193500,272964300,21700,21700,21700,21700,0
|
|
20250304,193400,272964300,21700,21700,21700,21700,0
|
|
20250304,193300,272964300,21700,21700,21700,21700,0
|
|
20250304,193200,272964300,21700,21700,21700,21700,0
|
|
20250304,193100,272964300,21700,21700,21700,21700,0
|
|
20250304,193000,272964300,21700,21700,21700,21700,0
|
|
20250304,192900,272964300,21700,21700,21700,21700,0
|
|
20250304,192800,272964300,21700,21700,21700,21700,0
|
|
20250304,192700,272964300,21700,21700,21700,21700,0
|
|
20250304,192600,272964300,21700,21700,21700,21700,0
|
|
20250304,192500,272964300,21700,21700,21700,21700,0
|
|
20250304,192400,272964300,21700,21700,21700,21700,0
|
|
20250304,192300,272964300,21700,21700,21700,21700,0
|
|
20250304,192200,272964300,21700,21700,21700,21700,0
|
|
20250304,192100,272964300,21700,21700,21700,21700,0
|
|
20250304,192000,272964300,21700,21700,21700,21700,0
|
|
20250304,191900,272964300,21700,21700,21700,21700,0
|
|
20250304,191800,272964300,21700,21700,21700,21700,0
|
|
20250304,191700,272964300,21700,21700,21700,21700,0
|
|
20250304,191600,272964300,21700,21700,21700,21700,0
|
|
20250304,191500,272964300,21700,21700,21700,21700,0
|
|
20250304,191400,272964300,21700,21700,21700,21700,0
|
|
20250304,191300,272964300,21700,21700,21700,21700,37
|
|
20250304,191200,272964300,21700,21700,21700,21700,0
|
|
20250304,191100,272964300,21700,21700,21700,21700,0
|
|
20250304,191000,272964300,21700,21700,21700,21700,0
|
|
20250304,190900,272964300,21700,21700,21700,21700,0
|
|
20250304,190800,272964300,21700,21700,21700,21700,0
|
|
20250304,190700,272964300,21700,21700,21700,21700,0
|
|
20250304,190600,272964300,21700,21700,21700,21700,0
|
|
20250304,190500,272964300,21700,21700,21700,21700,0
|
|
20250304,190400,272964300,21700,21700,21700,21700,0
|
|
20250304,190300,272964300,21700,21700,21700,21700,0
|
|
20250304,190200,272964300,21700,21700,21700,21700,0
|
|
20250304,190100,272964300,21700,21700,21700,21700,0
|
|
20250304,190000,272964300,21700,21700,21700,21700,0
|
|
20250304,185900,272964300,21700,21700,21700,21700,0
|
|
20250304,185800,272964300,21700,21700,21700,21700,0
|
|
20250304,185700,272964300,21700,21700,21700,21700,0
|
|
20250304,185600,272964300,21700,21700,21700,21700,0
|
|
20250304,185500,272964300,21700,21700,21700,21700,0
|
|
20250304,185400,272964300,21700,21700,21700,21700,0
|
|
20250304,185300,272964300,21700,21700,21700,21700,0
|
|
20250304,185200,272964300,21700,21700,21700,21700,0
|
|
20250304,185100,272964300,21700,21700,21700,21700,0
|
|
20250304,185000,272964300,21700,21700,21700,21700,0
|
|
20250304,184900,272964300,21700,21700,21700,21700,0
|
|
20250304,184800,272964300,21700,21700,21700,21700,0
|
|
20250304,184700,272964300,21700,21700,21700,21700,0
|
|
20250304,184600,272964300,21700,21700,21700,21700,0
|
|
20250304,184500,272964300,21700,21700,21700,21700,0
|
|
20250304,184400,272964300,21700,21700,21700,21700,0
|
|
20250304,184300,272964300,21700,21700,21700,21700,37
|
|
20250304,184200,272964300,21700,21700,21700,21700,0
|
|
20250304,184100,272964300,21700,21700,21700,21700,0
|
|
20250304,184000,272964300,21700,21700,21700,21700,0
|
|
20250304,183900,272964300,21700,21700,21700,21700,0
|
|
20250304,183800,272964300,21700,21700,21700,21700,0
|
|
20250304,183700,272964300,21700,21700,21700,21700,0
|
|
20250304,183600,272964300,21700,21700,21700,21700,0
|
|
20250304,183500,272964300,21700,21700,21700,21700,0
|
|
20250304,183400,272964300,21700,21700,21700,21700,0
|
|
20250304,183300,272964300,21700,21700,21700,21700,0
|
|
20250304,183200,272964300,21700,21700,21700,21700,0
|
|
20250304,183100,272964300,21700,21700,21700,21700,0
|
|
20250304,183000,272964300,21700,21700,21700,21700,0
|
|
20250304,182900,272964300,21700,21700,21700,21700,0
|
|
20250304,182800,272964300,21700,21700,21700,21700,0
|
|
20250304,182700,272964300,21700,21700,21700,21700,0
|
|
20250304,182600,272964300,21700,21700,21700,21700,0
|
|
20250304,182500,272964300,21700,21700,21700,21700,0
|
|
20250304,182400,272964300,21700,21700,21700,21700,0
|
|
20250304,182300,272964300,21700,21700,21700,21700,0
|
|
20250304,182200,272964300,21700,21700,21700,21700,0
|
|
20250304,182100,272964300,21700,21700,21700,21700,0
|
|
20250304,182000,272964300,21700,21700,21700,21700,0
|
|
20250304,181900,272964300,21700,21700,21700,21700,0
|
|
20250304,181800,272964300,21700,21700,21700,21700,0
|
|
20250304,181700,272964300,21700,21700,21700,21700,0
|
|
20250304,181600,272964300,21700,21700,21700,21700,0
|
|
20250304,181500,272964300,21700,21700,21700,21700,0
|
|
20250304,181400,272964300,21700,21700,21700,21700,0
|
|
20250304,181300,272964300,21700,21700,21700,21700,37
|
|
20250304,181200,272964300,21700,21700,21700,21700,0
|
|
20250304,181100,272964300,21700,21700,21700,21700,0
|
|
20250304,181000,272964300,21700,21700,21700,21700,0
|
|
20250304,180900,272964300,21700,21700,21700,21700,0
|
|
20250304,180800,272964300,21700,21700,21700,21700,0
|
|
20250304,180700,272964300,21700,21700,21700,21700,0
|
|
20250304,180600,272964300,21700,21700,21700,21700,0
|
|
20250304,180500,272964300,21700,21700,21700,21700,0
|
|
20250304,180400,272964300,21700,21700,21700,21700,0
|
|
20250304,180300,272964300,21700,21700,21700,21700,0
|
|
20250304,180200,272964300,21700,21700,21700,21700,0
|
|
20250304,180100,272964300,21700,21700,21700,21700,0
|
|
20250304,180000,272964300,21700,21700,21700,21700,0
|
|
20250304,175900,272964300,21700,21700,21700,21700,0
|
|
20250304,175800,272964300,21700,21700,21700,21700,0
|
|
20250304,175700,272964300,21700,21700,21700,21700,0
|
|
20250304,175600,272964300,21700,21700,21700,21700,0
|
|
20250304,175500,272964300,21700,21700,21700,21700,0
|
|
20250304,175400,272964300,21700,21700,21700,21700,0
|
|
20250304,175300,272964300,21700,21700,21700,21700,0
|
|
20250304,175200,272964300,21700,21700,21700,21700,0
|
|
20250304,175100,272964300,21700,21700,21700,21700,0
|
|
20250304,175000,272964300,21700,21700,21700,21700,0
|
|
20250304,174900,272964300,21700,21700,21700,21700,0
|
|
20250304,174800,272964300,21700,21700,21700,21700,0
|
|
20250304,174700,272964300,21700,21700,21700,21700,0
|
|
20250304,174600,272964300,21700,21700,21700,21700,0
|
|
20250304,174500,272964300,21700,21700,21700,21700,0
|
|
20250304,174400,272964300,21700,21700,21700,21700,0
|
|
20250304,174300,272964300,21700,21700,21700,21700,37
|
|
20250304,174200,272964300,21700,21700,21700,21700,0
|
|
20250304,174100,272964300,21700,21700,21700,21700,0
|
|
20250304,174000,272964300,21700,21700,21700,21700,0
|
|
20250304,173900,272964300,21700,21700,21700,21700,0
|
|
20250304,173800,272964300,21700,21700,21700,21700,0
|
|
20250304,173700,272964300,21700,21700,21700,21700,0
|
|
20250304,173600,272964300,21700,21700,21700,21700,0
|
|
20250304,173500,272964300,21700,21700,21700,21700,0
|
|
20250304,173400,272964300,21700,21700,21700,21700,0
|
|
20250304,173300,272964300,21700,21700,21700,21700,0
|
|
20250304,173200,272964300,21700,21700,21700,21700,0
|
|
20250304,173100,272964300,21700,21700,21700,21700,0
|
|
20250304,173000,272964300,21700,21700,21700,21700,0
|
|
20250304,172900,272964300,21700,21700,21700,21700,0
|
|
20250304,172800,272964300,21700,21700,21700,21700,0
|
|
20250304,172700,272964300,21700,21700,21700,21700,0
|
|
20250304,172600,272964300,21700,21700,21700,21700,0
|
|
20250304,172500,272964300,21700,21700,21700,21700,0
|
|
20250304,172400,272964300,21700,21700,21700,21700,0
|
|
20250304,172300,272964300,21700,21700,21700,21700,0
|
|
20250304,172200,272964300,21700,21700,21700,21700,0
|
|
20250304,172100,272964300,21700,21700,21700,21700,0
|
|
20250304,172000,272964300,21700,21700,21700,21700,0
|
|
20250304,171900,272964300,21700,21700,21700,21700,0
|
|
20250304,171800,272964300,21700,21700,21700,21700,0
|
|
20250304,171700,272964300,21700,21700,21700,21700,0
|
|
20250304,171600,272964300,21700,21700,21700,21700,0
|
|
20250304,171500,272964300,21700,21700,21700,21700,0
|
|
20250304,171400,272964300,21700,21700,21700,21700,0
|
|
20250304,171300,272964300,21700,21700,21700,21700,37
|
|
20250304,171200,272964300,21700,21700,21700,21700,0
|
|
20250304,171100,272964300,21700,21700,21700,21700,0
|
|
20250304,171000,272964300,21700,21700,21700,21700,0
|
|
20250304,170900,272964300,21700,21700,21700,21700,0
|
|
20250304,170800,272964300,21700,21700,21700,21700,0
|
|
20250304,170700,272964300,21700,21700,21700,21700,0
|
|
20250304,170600,272964300,21700,21700,21700,21700,0
|
|
20250304,170500,272964300,21700,21700,21700,21700,0
|
|
20250304,170400,272964300,21700,21700,21700,21700,0
|
|
20250304,170300,272964300,21700,21700,21700,21700,0
|
|
20250304,170200,272964300,21700,21700,21700,21700,0
|
|
20250304,170100,272964300,21700,21700,21700,21700,0
|
|
20250304,170000,272964300,21700,21700,21700,21700,0
|
|
20250304,165900,272964300,21700,21700,21700,21700,0
|
|
20250304,165800,272964300,21700,21700,21700,21700,0
|
|
20250304,165700,272964300,21700,21700,21700,21700,0
|
|
20250304,165600,272964300,21700,21700,21700,21700,0
|
|
20250304,165500,272964300,21700,21700,21700,21700,0
|
|
20250304,165400,272964300,21700,21700,21700,21700,0
|
|
20250304,165300,272964300,21700,21700,21700,21700,0
|
|
20250304,165200,272964300,21700,21700,21700,21700,0
|
|
20250304,165100,272964300,21700,21700,21700,21700,0
|
|
20250304,165000,272964300,21700,21700,21700,21700,0
|
|
20250304,164900,272964300,21700,21700,21700,21700,0
|
|
20250304,164800,272964300,21700,21700,21700,21700,0
|
|
20250304,164700,272964300,21700,21700,21700,21700,0
|
|
20250304,164600,272964300,21700,21700,21700,21700,0
|
|
20250304,164500,272964300,21700,21700,21700,21700,0
|
|
20250304,164400,272964300,21700,21700,21700,21700,0
|
|
20250304,164300,272964300,21700,21700,21700,21700,37
|
|
20250304,164200,272964300,21700,21700,21700,21700,0
|
|
20250304,164100,272964300,21700,21700,21700,21700,0
|
|
20250304,164000,272964300,21700,21700,21700,21700,0
|
|
20250304,163900,272964300,21700,21700,21700,21700,0
|
|
20250304,163800,272964300,21700,21700,21700,21700,0
|
|
20250304,163700,272964300,21700,21700,21700,21700,0
|
|
20250304,163600,272964300,21700,21700,21700,21700,0
|
|
20250304,163500,272964300,21700,21700,21700,21700,0
|
|
20250304,163400,272964300,21700,21700,21700,21700,0
|
|
20250304,163300,272964300,21700,21700,21700,21700,0
|
|
20250304,163200,272964300,21700,21700,21700,21700,0
|
|
20250304,163100,272964300,21700,21700,21700,21700,0
|
|
20250304,163000,272964300,21700,21700,21700,21700,0
|
|
20250304,162900,272964300,21700,21700,21700,21700,0
|
|
20250304,162800,272964300,21700,21700,21700,21700,0
|
|
20250304,162700,272964300,21700,21700,21700,21700,0
|
|
20250304,162600,272964300,21700,21700,21700,21700,0
|
|
20250304,162500,272964300,21700,21700,21700,21700,0
|
|
20250304,162400,272964300,21700,21700,21700,21700,0
|
|
20250304,162300,272964300,21700,21700,21700,21700,0
|
|
20250304,162200,272964300,21700,21700,21700,21700,0
|
|
20250304,162100,272964300,21700,21700,21700,21700,0
|
|
20250304,162000,272964300,21700,21700,21700,21700,0
|
|
20250304,161900,272964300,21700,21700,21700,21700,0
|
|
20250304,161800,272964300,21700,21700,21700,21700,0
|
|
20250304,161700,272964300,21700,21700,21700,21700,0
|
|
20250304,161600,272964300,21700,21700,21700,21700,0
|
|
20250304,161500,272964300,21700,21700,21700,21700,0
|
|
20250304,161400,272964300,21700,21700,21700,21700,0
|
|
20250304,161300,272964300,21700,21700,21700,21700,37
|
|
20250304,161200,272964300,21700,21700,21700,21700,0
|
|
20250304,161100,272964300,21700,21700,21700,21700,0
|
|
20250304,161000,272964300,21700,21700,21700,21700,0
|
|
20250304,160900,272964300,21700,21700,21700,21700,0
|
|
20250304,160800,272964300,21700,21700,21700,21700,0
|
|
20250304,160700,272964300,21700,21700,21700,21700,0
|
|
20250304,160600,272964300,21700,21700,21700,21700,0
|
|
20250304,160500,272964300,21700,21700,21700,21700,0
|
|
20250304,160400,272964300,21700,21700,21700,21700,0
|
|
20250304,160300,272964300,21700,21700,21700,21700,0
|
|
20250304,160200,272964300,21700,21700,21700,21700,0
|
|
20250304,160100,272964300,21700,21700,21700,21700,0
|
|
20250304,160000,272964300,21700,21700,21700,21700,0
|
|
20250304,155900,272964300,21700,21700,21700,21700,0
|
|
20250304,155800,272964300,21700,21700,21700,21700,0
|
|
20250304,155700,272964300,21700,21700,21700,21700,0
|
|
20250304,155600,272964300,21700,21700,21700,21700,0
|
|
20250304,155500,272964300,21700,21700,21700,21700,0
|
|
20250304,155400,272964300,21700,21700,21700,21700,0
|
|
20250304,155300,272964300,21700,21700,21700,21700,0
|
|
20250304,155200,272964300,21700,21700,21700,21700,0
|
|
20250304,155100,272964300,21700,21700,21700,21700,0
|
|
20250304,155000,272964300,21700,21700,21700,21700,0
|
|
20250304,154900,272964300,21700,21700,21700,21700,0
|
|
20250304,154800,272964300,21700,21700,21700,21700,0
|
|
20250304,154700,272964300,21700,21700,21700,21700,0
|
|
20250304,154600,272964300,21700,21700,21700,21700,0
|
|
20250304,154500,272964300,21700,21700,21700,21700,0
|
|
20250304,154400,272964300,21700,21700,21700,21700,0
|
|
20250304,154300,272964300,21700,21700,21700,21700,37
|
|
20250304,154200,272964300,21700,21700,21700,21700,0
|
|
20250304,154100,272964300,21700,21700,21700,21700,0
|
|
20250304,154000,272964300,21700,21700,21700,21700,0
|
|
20250304,153900,272964300,21700,21700,21700,21700,0
|
|
20250304,153800,272964300,21700,21700,21700,21700,0
|
|
20250304,153700,272964300,21700,21700,21700,21700,0
|
|
20250304,153600,272964300,21700,21700,21700,21700,0
|
|
20250304,153500,272964300,21700,21700,21700,21700,0
|
|
20250304,153400,272964300,21700,21700,21700,21700,0
|
|
20250304,153300,272964300,21700,21700,21700,21700,0
|
|
20250304,153200,272964300,21700,21700,21700,21700,0
|
|
20250304,153100,272964300,21700,21700,21700,21700,0
|
|
20250304,153000,272964300,21700,21700,21700,21700,37
|
|
20250304,152900,272161400,21650,21650,21650,21650,0
|
|
20250304,152800,272161400,21650,21650,21650,21650,0
|
|
20250304,152700,272161400,21650,21650,21650,21650,0
|
|
20250304,152600,272161400,21650,21650,21650,21650,0
|
|
20250304,152500,272161400,21650,21650,21650,21650,0
|
|
20250304,152400,272161400,21650,21650,21650,21650,0
|
|
20250304,152300,272161400,21650,21650,21650,21650,0
|
|
20250304,152200,272161400,21650,21650,21650,21650,0
|
|
20250304,152100,272161400,21650,21650,21650,21650,0
|
|
20250304,152000,272161400,21650,21650,21650,21650,0
|
|
20250304,151900,272161400,21650,21650,21650,21650,6
|
|
20250304,151800,272031500,21650,21500,21650,21500,13
|
|
20250304,151700,271750200,21500,21500,21500,21500,0
|
|
20250304,151600,271750200,21500,21500,21500,21500,1
|
|
20250304,151500,271728700,21500,21550,21550,21500,24
|
|
20250304,151400,271211850,21550,21550,21550,21550,11
|
|
20250304,151300,270974800,21550,21550,21550,21550,24
|
|
20250304,151200,270457600,21550,21550,21550,21550,19
|
|
20250304,151100,270048150,21700,21550,21700,21550,226
|
|
20250304,151000,265177250,21600,21600,21600,21600,22
|
|
20250304,150900,264702050,21550,21600,21600,21550,11
|
|
20250304,150800,264464950,21550,21550,21550,21550,22
|
|
20250304,150700,263990850,21550,21550,21550,21550,21
|
|
20250304,150600,263538300,21750,21550,21750,21550,27
|
|
20250304,150500,262955500,21550,21550,21550,21550,22
|
|
20250304,150400,262481400,21600,21550,21600,21550,136
|
|
20250304,150300,259544350,21550,21550,21550,21550,24
|
|
20250304,150200,259027150,21550,21550,21550,21550,19
|
|
20250304,150100,258617700,21550,21550,21550,21550,23
|
|
20250304,150000,258122050,21550,21550,21550,21550,20
|
|
20250304,145900,257691050,21550,21550,21550,21550,12
|
|
20250304,145800,257432450,21550,21550,21700,21550,76
|
|
20250304,145700,255789850,21550,21550,21550,21550,22
|
|
20250304,145600,255315750,21550,21550,21550,21550,24
|
|
20250304,145500,254798550,21550,21550,21550,21550,19
|
|
20250304,145400,254389100,21550,21550,21550,21550,24
|
|
20250304,145300,253871900,21550,21550,21550,21550,10
|
|
20250304,145200,253656400,21550,21550,21550,21550,20
|
|
20250304,145100,253225400,21550,21550,21550,21550,21
|
|
20250304,145000,252772850,21500,21500,21500,21500,22
|
|
20250304,144900,252299850,21500,21550,21550,21500,22
|
|
20250304,144800,251825800,21550,21550,21550,21550,12
|
|
20250304,144700,251567200,21550,21550,21550,21550,21
|
|
20250304,144600,251114650,21550,21600,21600,21550,53
|
|
20250304,144500,249970950,21600,21600,21600,21600,22
|
|
20250304,144400,249495750,21700,21600,21700,21600,16
|
|
20250304,144300,249148650,21700,21600,21700,21600,41
|
|
20250304,144200,248262500,21550,21550,21550,21550,53
|
|
20250304,144100,247120350,21550,21500,21550,21500,35
|
|
20250304,144000,246367200,21500,21500,21500,21500,21
|
|
20250304,143900,245915700,21500,21500,21500,21500,22
|
|
20250304,143800,245442700,21500,21500,21500,21500,11
|
|
20250304,143700,245206200,21500,21500,21500,21500,23
|
|
20250304,143600,244711700,21500,21500,21500,21500,21
|
|
20250304,143500,244260200,21500,21550,21550,21500,14
|
|
20250304,143400,243959000,21550,21550,21550,21550,20
|
|
20250304,143300,243528000,21550,21550,21550,21550,22
|
|
20250304,143200,243053900,21550,21550,21550,21550,10
|
|
20250304,143100,242838400,21550,21550,21550,21550,21
|
|
20250304,143000,242385850,21550,21550,21550,21550,22
|
|
20250304,142900,241911750,21550,21550,21550,21550,23
|
|
20250304,142800,241416100,21550,21550,21550,21550,21
|
|
20250304,142700,240963550,21550,21550,21550,21550,11
|
|
20250304,142600,240726500,21550,21550,21550,21550,22
|
|
20250304,142500,240252400,21550,21550,21550,21550,22
|
|
20250304,142400,239778300,21550,21550,21550,21550,33
|
|
20250304,142300,239067150,21550,21550,21550,21550,18
|
|
20250304,142200,238679250,21550,21550,21550,21550,10
|
|
20250304,142100,238463750,21550,21550,21550,21550,21
|
|
20250304,142000,238011200,21550,21550,21550,21550,21
|
|
20250304,141900,237558650,21550,21550,21550,21550,22
|
|
20250304,141800,237084550,21550,21550,21550,21550,131
|
|
20250304,141700,234261500,21550,21550,21550,21550,9
|
|
20250304,141600,234067550,21550,21550,21550,21550,523
|
|
20250304,141500,222796900,21600,21600,21600,21600,15
|
|
20250304,141400,222472900,21600,21600,21600,21600,22
|
|
20250304,141300,221997700,21600,21600,21600,21600,19
|
|
20250304,141200,221587300,21600,21600,21600,21600,23
|
|
20250304,141100,221090500,21600,21600,21600,21600,9
|
|
20250304,141000,220896100,21600,21600,21600,21600,20
|
|
20250304,140900,220464100,21600,21600,21600,21600,21
|
|
20250304,140800,220010500,21600,21600,21600,21600,20
|
|
20250304,140700,219578500,21600,21600,21600,21600,33
|
|
20250304,140600,218865700,21600,21600,21600,21600,9
|
|
20250304,140500,218671300,21600,21600,21600,21600,20
|
|
20250304,140400,218239300,21600,21600,21600,21600,21
|
|
20250304,140300,217785700,21600,21600,21600,21600,57
|
|
20250304,140200,216554500,21600,21600,21600,21600,19
|
|
20250304,140100,216144100,21600,21600,21600,21600,11
|
|
20250304,140000,215906500,21600,21600,21600,21600,21
|
|
20250304,135900,215452900,21600,21600,21600,21600,22
|
|
20250304,135800,214977700,21600,21600,21600,21600,119
|
|
20250304,135700,212407300,21600,21600,21600,21600,22
|
|
20250304,135600,211932100,21600,21600,21600,21600,9
|
|
20250304,135500,211737700,21600,21600,21600,21600,61
|
|
20250304,135400,210420100,21650,21600,21650,21600,31
|
|
20250304,135300,209750450,21550,21600,21600,21550,210
|
|
20250304,135200,205214950,21550,21550,21550,21550,21
|
|
20250304,135100,204762400,21600,21550,21600,21550,46
|
|
20250304,135000,203769800,21550,21550,21550,21550,11
|
|
20250304,134900,203532750,21550,21600,21600,21550,540
|
|
20250304,134800,191869200,21650,21650,21650,21650,619
|
|
20250304,134700,178467850,21650,21650,21650,21650,20
|
|
20250304,134600,178034850,21650,21650,21650,21650,21
|
|
20250304,134500,177580200,21700,21700,21700,21700,208
|
|
20250304,134400,173066600,21700,21700,21700,21700,21
|
|
20250304,134300,172610900,21700,21700,21700,21700,20
|
|
20250304,134200,172176900,21700,21700,21700,21700,29
|
|
20250304,134100,171547600,21700,21700,21700,21700,10
|
|
20250304,134000,171330600,21700,21700,21700,21700,0
|
|
20250304,133900,171330600,21700,21700,21700,21700,10
|
|
20250304,133800,171113600,21700,21700,21700,21700,11
|
|
20250304,133700,170874900,21700,21700,21700,21700,10
|
|
20250304,133600,170657900,21700,21700,21700,21700,10
|
|
20250304,133500,170440900,21700,21700,21700,21700,10
|
|
20250304,133400,170223900,21700,21700,21700,21700,0
|
|
20250304,133300,170223900,21700,21700,21700,21700,11
|
|
20250304,133200,169985200,21700,21700,21700,21700,9
|
|
20250304,133100,169789900,21725,21700,21725,21700,20
|
|
20250304,133000,169355675,21700,21700,21700,21700,0
|
|
20250304,132900,169355675,21700,21700,21700,21700,0
|
|
20250304,132800,169355675,21700,21700,21700,21700,0
|
|
20250304,132700,169355675,21700,21700,21700,21700,0
|
|
20250304,132600,169355675,21700,21700,21700,21700,0
|
|
20250304,132500,169355675,21700,21700,21700,21700,0
|
|
20250304,132400,169355675,21700,21700,21700,21700,0
|
|
20250304,132300,169355675,21700,21700,21700,21700,11
|
|
20250304,132200,169116975,21700,21700,21700,21700,481
|
|
20250304,132100,158679275,21750,21750,21750,21750,10
|
|
20250304,132000,158461775,21700,21700,21700,21700,10
|
|
20250304,131900,158244775,21750,21750,21750,21750,0
|
|
20250304,131800,158244775,21750,21750,21750,21750,11
|
|
20250304,131700,158005525,21700,21750,21750,21700,34
|
|
20250304,131600,157266625,21750,21750,21750,21750,10
|
|
20250304,131500,157049125,21750,21750,21750,21750,10
|
|
20250304,131400,156831625,21750,21750,21750,21750,10
|
|
20250304,131300,156614125,21800,21800,21800,21800,95
|
|
20250304,131200,154543125,21750,21750,21750,21750,155
|
|
20250304,131100,151171875,21700,21700,21700,21700,0
|
|
20250304,131000,151171875,21700,21700,21700,21700,0
|
|
20250304,130900,151171875,21700,21700,21700,21700,0
|
|
20250304,130800,151171875,21700,21700,21700,21700,0
|
|
20250304,130700,151171875,21700,21700,21700,21700,0
|
|
20250304,130600,151171875,21700,21700,21700,21700,0
|
|
20250304,130500,151171875,21700,21700,21700,21700,0
|
|
20250304,130400,151171875,21700,21700,21700,21700,0
|
|
20250304,130300,151171875,21700,21700,21700,21700,0
|
|
20250304,130200,151171875,21700,21700,21700,21700,0
|
|
20250304,130100,151171875,21700,21700,21700,21700,0
|
|
20250304,130000,151171875,21700,21700,21700,21700,0
|
|
20250304,125900,151171875,21700,21700,21700,21700,0
|
|
20250304,125800,151171875,21700,21700,21700,21700,0
|
|
20250304,125700,151171875,21700,21700,21700,21700,0
|
|
20250304,125600,151171875,21700,21700,21700,21700,0
|
|
20250304,125500,151171875,21700,21700,21700,21700,0
|
|
20250304,125400,151171875,21700,21700,21700,21700,0
|
|
20250304,125300,151171875,21700,21700,21700,21700,0
|
|
20250304,125200,151171875,21700,21700,21700,21700,0
|
|
20250304,125100,151171875,21700,21700,21700,21700,0
|
|
20250304,125000,151171875,21700,21700,21700,21700,0
|
|
20250304,124900,151171875,21700,21700,21700,21700,0
|
|
20250304,124800,151171875,21700,21700,21700,21700,0
|
|
20250304,124700,151171875,21700,21700,21700,21700,0
|
|
20250304,124600,151171875,21700,21700,21700,21700,0
|
|
20250304,124500,151171875,21700,21700,21700,21700,12
|
|
20250304,124400,150911475,21700,21700,21700,21700,0
|
|
20250304,124300,150911475,21700,21700,21700,21700,0
|
|
20250304,124200,150911475,21700,21700,21700,21700,0
|
|
20250304,124100,150911475,21700,21700,21700,21700,0
|
|
20250304,124000,150911475,21700,21700,21700,21700,0
|
|
20250304,123900,150911475,21700,21700,21700,21700,0
|
|
20250304,123800,150911475,21700,21700,21700,21700,0
|
|
20250304,123700,150911475,21700,21700,21700,21700,0
|
|
20250304,123600,150911475,21700,21700,21700,21700,0
|
|
20250304,123500,150911475,21700,21700,21700,21700,1319
|
|
20250304,123400,122289175,21650,21650,21650,21650,0
|
|
20250304,123300,122289175,21650,21650,21650,21650,67
|
|
20250304,123200,120838625,21650,21650,21650,21650,0
|
|
20250304,123100,120838625,21650,21650,21650,21650,24
|
|
20250304,123000,120319025,21600,21600,21600,21600,0
|
|
20250304,122900,120319025,21600,21600,21600,21600,0
|
|
20250304,122800,120319025,21600,21600,21600,21600,0
|
|
20250304,122700,120319025,21600,21600,21600,21600,0
|
|
20250304,122600,120319025,21600,21600,21600,21600,0
|
|
20250304,122500,120319025,21600,21600,21600,21600,0
|
|
20250304,122400,120319025,21600,21600,21600,21600,0
|
|
20250304,122300,120319025,21600,21600,21600,21600,0
|
|
20250304,122200,120319025,21600,21600,21600,21600,0
|
|
20250304,122100,120319025,21600,21600,21600,21600,0
|
|
20250304,122000,120319025,21600,21600,21600,21600,0
|
|
20250304,121900,120319025,21600,21600,21600,21600,0
|
|
20250304,121800,120319025,21600,21600,21600,21600,0
|
|
20250304,121700,120319025,21600,21600,21600,21600,0
|
|
20250304,121600,120319025,21600,21600,21600,21600,0
|
|
20250304,121500,120319025,21600,21600,21600,21600,0
|
|
20250304,121400,120319025,21600,21600,21600,21600,0
|
|
20250304,121300,120319025,21600,21600,21600,21600,0
|
|
20250304,121200,120319025,21600,21600,21600,21600,0
|
|
20250304,121100,120319025,21600,21600,21600,21600,0
|
|
20250304,121000,120319025,21600,21600,21600,21600,1
|
|
20250304,120900,120297425,21600,21600,21600,21600,1
|
|
20250304,120800,120275825,21600,21600,21600,21600,0
|
|
20250304,120700,120275825,21600,21600,21600,21600,0
|
|
20250304,120600,120275825,21600,21600,21600,21600,0
|
|
20250304,120500,120275825,21600,21600,21600,21600,0
|
|
20250304,120400,120275825,21600,21600,21600,21600,0
|
|
20250304,120300,120275825,21600,21600,21600,21600,0
|
|
20250304,120200,120275825,21600,21600,21600,21600,0
|
|
20250304,120100,120275825,21600,21600,21600,21600,0
|
|
20250304,120000,120275825,21600,21600,21600,21600,0
|
|
20250304,115900,120275825,21600,21600,21600,21600,0
|
|
20250304,115800,120275825,21600,21600,21600,21600,0
|
|
20250304,115700,120275825,21600,21600,21600,21600,20
|
|
20250304,115600,119843825,21600,21600,21600,21600,0
|
|
20250304,115500,119843825,21600,21600,21600,21600,0
|
|
20250304,115400,119843825,21600,21600,21600,21600,0
|
|
20250304,115300,119843825,21600,21600,21600,21600,0
|
|
20250304,115200,119843825,21600,21600,21600,21600,0
|
|
20250304,115100,119843825,21600,21600,21600,21600,0
|
|
20250304,115000,119843825,21600,21600,21600,21600,0
|
|
20250304,114900,119843825,21600,21600,21600,21600,3
|
|
20250304,114800,119779025,21600,21600,21600,21600,0
|
|
20250304,114700,119779025,21600,21600,21600,21600,0
|
|
20250304,114600,119779025,21600,21600,21600,21600,0
|
|
20250304,114500,119779025,21600,21600,21600,21600,0
|
|
20250304,114400,119779025,21600,21600,21600,21600,0
|
|
20250304,114300,119779025,21600,21600,21600,21600,0
|
|
20250304,114200,119779025,21600,21600,21600,21600,0
|
|
20250304,114100,119779025,21600,21600,21600,21600,0
|
|
20250304,114000,119779025,21600,21600,21600,21600,0
|
|
20250304,113900,119779025,21600,21600,21600,21600,0
|
|
20250304,113800,119779025,21600,21600,21600,21600,0
|
|
20250304,113700,119779025,21600,21600,21600,21600,0
|
|
20250304,113600,119779025,21600,21600,21600,21600,0
|
|
20250304,113500,119779025,21600,21600,21600,21600,1
|
|
20250304,113400,119757425,21600,21600,21600,21600,0
|
|
20250304,113300,119757425,21600,21600,21600,21600,0
|
|
20250304,113200,119757425,21600,21600,21600,21600,0
|
|
20250304,113100,119757425,21600,21600,21600,21600,0
|
|
20250304,113000,119757425,21600,21650,21650,21600,295
|
|
20250304,112900,113384925,21550,21550,21550,21550,0
|
|
20250304,112800,113384925,21550,21550,21550,21550,0
|
|
20250304,112700,113384925,21550,21550,21550,21550,0
|
|
20250304,112600,113384925,21550,21550,21550,21550,0
|
|
20250304,112500,113384925,21550,21550,21550,21550,0
|
|
20250304,112400,113384925,21550,21550,21550,21550,0
|
|
20250304,112300,113384925,21550,21550,21550,21550,0
|
|
20250304,112200,113384925,21550,21550,21550,21550,25
|
|
20250304,112100,112846175,21550,21600,21600,21550,392
|
|
20250304,112000,104398525,21600,21600,21600,21600,42
|
|
20250304,111900,103491325,21700,21700,21700,21700,0
|
|
20250304,111800,103491325,21700,21700,21700,21700,0
|
|
20250304,111700,103491325,21700,21700,21700,21700,0
|
|
20250304,111600,103491325,21700,21700,21700,21700,0
|
|
20250304,111500,103491325,21700,21700,21700,21700,0
|
|
20250304,111400,103491325,21700,21700,21700,21700,0
|
|
20250304,111300,103491325,21700,21700,21700,21700,0
|
|
20250304,111200,103491325,21700,21700,21700,21700,0
|
|
20250304,111100,103491325,21700,21700,21700,21700,35
|
|
20250304,111000,102731825,21700,21700,21700,21700,0
|
|
20250304,110900,102731825,21700,21700,21700,21700,0
|
|
20250304,110800,102731825,21700,21700,21700,21700,0
|
|
20250304,110700,102731825,21700,21700,21700,21700,0
|
|
20250304,110600,102731825,21700,21700,21700,21700,0
|
|
20250304,110500,102731825,21700,21700,21700,21700,0
|
|
20250304,110400,102731825,21700,21700,21700,21700,0
|
|
20250304,110300,102731825,21700,21700,21700,21700,0
|
|
20250304,110200,102731825,21700,21700,21700,21700,0
|
|
20250304,110100,102731825,21700,21700,21700,21700,0
|
|
20250304,110000,102731825,21700,21700,21700,21700,0
|
|
20250304,105900,102731825,21700,21600,21700,21600,243
|
|
20250304,105800,97482725,21700,21700,21700,21700,0
|
|
20250304,105700,97482725,21700,21700,21700,21700,0
|
|
20250304,105600,97482725,21700,21700,21700,21700,0
|
|
20250304,105500,97482725,21700,21700,21700,21700,0
|
|
20250304,105400,97482725,21700,21700,21700,21700,46
|
|
20250304,105300,96484525,21700,21650,21700,21650,35
|
|
20250304,105200,95725675,21650,21650,21650,21650,0
|
|
20250304,105100,95725675,21650,21650,21650,21650,0
|
|
20250304,105000,95725675,21650,21650,21650,21650,0
|
|
20250304,104900,95725675,21650,21650,21650,21650,0
|
|
20250304,104800,95725675,21650,21650,21650,21650,0
|
|
20250304,104700,95725675,21650,21650,21650,21650,0
|
|
20250304,104600,95725675,21650,21650,21650,21650,0
|
|
20250304,104500,95725675,21650,21650,21650,21650,1
|
|
20250304,104400,95704025,21550,21550,21550,21550,0
|
|
20250304,104300,95704025,21550,21550,21550,21550,0
|
|
20250304,104200,95704025,21550,21550,21550,21550,0
|
|
20250304,104100,95704025,21550,21550,21550,21550,0
|
|
20250304,104000,95704025,21550,21550,21550,21550,0
|
|
20250304,103900,95704025,21550,21550,21550,21550,0
|
|
20250304,103800,95704025,21550,21550,21550,21550,0
|
|
20250304,103700,95704025,21550,21550,21550,21550,0
|
|
20250304,103600,95704025,21550,21550,21550,21550,0
|
|
20250304,103500,95704025,21550,21550,21550,21550,0
|
|
20250304,103400,95704025,21550,21600,21600,21550,160
|
|
20250304,103300,92253725,21750,21750,21750,21750,0
|
|
20250304,103200,92253725,21750,21750,21750,21750,0
|
|
20250304,103100,92253725,21750,21750,21750,21750,0
|
|
20250304,103000,92253725,21750,21750,21750,21750,263
|
|
20250304,102900,86533475,21750,21750,21750,21750,0
|
|
20250304,102800,86533475,21750,21750,21750,21750,10
|
|
20250304,102700,86315975,21750,21750,21750,21750,13
|
|
20250304,102600,86033225,21700,21700,21700,21700,0
|
|
20250304,102500,86033225,21700,21700,21700,21700,0
|
|
20250304,102400,86033225,21700,21700,21700,21700,6
|
|
20250304,102300,85903025,21700,21700,21700,21700,0
|
|
20250304,102200,85903025,21700,21700,21700,21700,0
|
|
20250304,102100,85903025,21700,21700,21700,21700,5
|
|
20250304,102000,85794525,21650,21650,21650,21650,0
|
|
20250304,101900,85794525,21650,21650,21650,21650,0
|
|
20250304,101800,85794525,21650,21650,21650,21650,0
|
|
20250304,101700,85794525,21650,21650,21650,21650,0
|
|
20250304,101600,85794525,21650,21600,21650,21550,1032
|
|
20250304,101500,63504725,21500,21500,21500,21500,0
|
|
20250304,101400,63504725,21500,21500,21500,21500,140
|
|
20250304,101300,60494725,21550,21550,21550,21550,0
|
|
20250304,101200,60494725,21550,21550,21550,21550,460
|
|
20250304,101100,50581725,21500,21500,21500,21500,0
|
|
20250304,101000,50581725,21500,21500,21500,21500,0
|
|
20250304,100900,50581725,21500,21500,21500,21500,200
|
|
20250304,100800,46281725,21550,21550,21550,21550,0
|
|
20250304,100700,46281725,21550,21550,21550,21550,0
|
|
20250304,100600,46281725,21550,21550,21550,21550,5
|
|
20250304,100500,46173975,21500,21500,21500,21500,27
|
|
20250304,100400,45593475,21500,21500,21500,21500,0
|
|
20250304,100300,45593475,21500,21500,21500,21500,0
|
|
20250304,100200,45593475,21500,21500,21500,21500,0
|
|
20250304,100100,45593475,21500,21500,21500,21500,0
|
|
20250304,100000,45593475,21500,21500,21500,21500,0
|
|
20250304,095900,45593475,21500,21500,21500,21500,0
|
|
20250304,095800,45593475,21500,21550,21550,21500,165
|
|
20250304,095700,42042775,21650,21650,21650,21650,1
|
|
20250304,095600,42021125,21650,21650,21650,21650,0
|
|
20250304,095500,42021125,21650,21650,21650,21650,0
|
|
20250304,095400,42021125,21650,21650,21650,21650,2
|
|
20250304,095300,41977825,21600,21600,21600,21600,0
|
|
20250304,095200,41977825,21600,21600,21600,21600,0
|
|
20250304,095100,41977825,21600,21600,21600,21600,27
|
|
20250304,095000,41394625,21600,21600,21600,21600,60
|
|
20250304,094900,40098625,21550,21550,21550,21550,0
|
|
20250304,094800,40098625,21550,21550,21550,21550,224
|
|
20250304,094700,35271425,21550,21550,21550,21550,0
|
|
20250304,094600,35271425,21550,21550,21550,21550,0
|
|
20250304,094500,35271425,21550,21550,21550,21550,1
|
|
20250304,094400,35249875,21550,21550,21550,21550,20
|
|
20250304,094300,34818875,21450,21450,21450,21450,0
|
|
20250304,094200,34818875,21450,21450,21450,21450,0
|
|
20250304,094100,34818875,21450,21450,21450,21450,0
|
|
20250304,094000,34818875,21450,21450,21450,21450,0
|
|
20250304,093900,34818875,21450,21450,21450,21450,40
|
|
20250304,093800,33960875,21525,21525,21525,21525,6
|
|
20250304,093700,33831725,21525,21525,21525,21525,0
|
|
20250304,093600,33831725,21525,21525,21525,21525,0
|
|
20250304,093500,33831725,21525,21525,21525,21525,10
|
|
20250304,093400,33616475,21525,21525,21525,21525,0
|
|
20250304,093300,33616475,21525,21525,21525,21525,0
|
|
20250304,093200,33616475,21525,21525,21525,21525,0
|
|
20250304,093100,33616475,21525,21525,21525,21525,0
|
|
20250304,093000,33616475,21525,21525,21525,21525,1
|
|
20250304,092900,33594950,21450,21500,21500,21450,60
|
|
20250304,092800,32306800,21500,21500,21500,21500,0
|
|
20250304,092700,32306800,21500,21500,21500,21500,0
|
|
20250304,092600,32306800,21500,21500,21500,21500,100
|
|
20250304,092500,30156800,21500,21500,21500,21500,0
|
|
20250304,092400,30156800,21500,21500,21500,21500,0
|
|
20250304,092300,30156800,21500,21500,21500,21500,0
|
|
20250304,092200,30156800,21500,21500,21500,21500,0
|
|
20250304,092100,30156800,21500,21500,21500,21500,0
|
|
20250304,092000,30156800,21500,21500,21500,21500,0
|
|
20250304,091900,30156800,21500,21500,21500,21500,33
|
|
20250304,091800,29447300,21400,21400,21400,21400,0
|
|
20250304,091700,29447300,21400,21400,21400,21400,20
|
|
20250304,091600,29019300,21500,21500,21500,21500,0
|
|
20250304,091500,29019300,21500,21500,21500,21500,0
|
|
20250304,091400,29019300,21500,21500,21500,21500,0
|
|
20250304,091300,29019300,21500,21400,21500,21400,104
|
|
20250304,091200,26793200,21550,21450,21550,21450,6
|
|
20250304,091100,26664400,21450,21450,21450,21450,0
|
|
20250304,091000,26664400,21450,21450,21450,21450,0
|
|
20250304,090900,26664400,21450,21450,21450,21450,0
|
|
20250304,090800,26664400,21450,21450,21450,21450,0
|
|
20250304,090700,26664400,21450,21450,21600,21450,67
|
|
20250304,090600,25226350,21450,21450,21450,21450,0
|
|
20250304,090500,25226350,21450,21500,21500,21450,743
|
|
20250304,090400,9260650,21550,21550,21550,21550,0
|
|
20250304,090300,9260650,21550,21550,21550,21550,220
|
|
20250304,090200,4519650,21550,21600,21650,21550,129
|
|
20250304,090100,1732000,21650,21650,21650,21650,1
|
|
20250304,090000,1710350,21650,21650,21650,21650,79
|