672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200900,830668300,58100,58100,58100,58100,155
|
|
20240305,200800,830668300,58100,58100,58100,58100,0
|
|
20240305,200700,830668300,58100,58100,58100,58100,0
|
|
20240305,200600,830668300,58100,58100,58100,58100,0
|
|
20240305,200500,830668300,58100,58100,58100,58100,0
|
|
20240305,200400,830668300,58100,58100,58100,58100,0
|
|
20240305,200300,830668300,58100,58100,58100,58100,0
|
|
20240305,200200,830668300,58100,58100,58100,58100,0
|
|
20240305,200100,830668300,58100,58100,58100,58100,0
|
|
20240305,200000,830668300,58100,58100,58100,58100,0
|
|
20240305,195900,830668300,58100,58100,58100,58100,0
|
|
20240305,195800,830668300,58100,58100,58100,58100,0
|
|
20240305,195700,830668300,58100,58100,58100,58100,0
|
|
20240305,195600,830668300,58100,58100,58100,58100,0
|
|
20240305,195500,830668300,58100,58100,58100,58100,0
|
|
20240305,195400,830668300,58100,58100,58100,58100,0
|
|
20240305,195300,830668300,58100,58100,58100,58100,0
|
|
20240305,195200,830668300,58100,58100,58100,58100,0
|
|
20240305,195100,830668300,58100,58100,58100,58100,0
|
|
20240305,195000,830668300,58100,58100,58100,58100,0
|
|
20240305,194900,830668300,58100,58100,58100,58100,0
|
|
20240305,194800,830668300,58100,58100,58100,58100,0
|
|
20240305,194700,830668300,58100,58100,58100,58100,0
|
|
20240305,194600,830668300,58100,58100,58100,58100,0
|
|
20240305,194500,830668300,58100,58100,58100,58100,0
|
|
20240305,194400,830668300,58100,58100,58100,58100,0
|
|
20240305,194300,830668300,58100,58100,58100,58100,0
|
|
20240305,194200,830668300,58100,58100,58100,58100,0
|
|
20240305,194100,830668300,58100,58100,58100,58100,0
|
|
20240305,194000,830668300,58100,58100,58100,58100,0
|
|
20240305,193900,830668300,58100,58100,58100,58100,155
|
|
20240305,193800,830668300,58100,58100,58100,58100,0
|
|
20240305,193700,830668300,58100,58100,58100,58100,0
|
|
20240305,193600,830668300,58100,58100,58100,58100,0
|
|
20240305,193500,830668300,58100,58100,58100,58100,0
|
|
20240305,193400,830668300,58100,58100,58100,58100,0
|
|
20240305,193300,830668300,58100,58100,58100,58100,0
|
|
20240305,193200,830668300,58100,58100,58100,58100,0
|
|
20240305,193100,830668300,58100,58100,58100,58100,0
|
|
20240305,193000,830668300,58100,58100,58100,58100,0
|
|
20240305,192900,830668300,58100,58100,58100,58100,0
|
|
20240305,192800,830668300,58100,58100,58100,58100,0
|
|
20240305,192700,830668300,58100,58100,58100,58100,0
|
|
20240305,192600,830668300,58100,58100,58100,58100,0
|
|
20240305,192500,830668300,58100,58100,58100,58100,0
|
|
20240305,192400,830668300,58100,58100,58100,58100,0
|
|
20240305,192300,830668300,58100,58100,58100,58100,0
|
|
20240305,192200,830668300,58100,58100,58100,58100,0
|
|
20240305,192100,830668300,58100,58100,58100,58100,0
|
|
20240305,192000,830668300,58100,58100,58100,58100,0
|
|
20240305,191900,830668300,58100,58100,58100,58100,0
|
|
20240305,191800,830668300,58100,58100,58100,58100,0
|
|
20240305,191700,830668300,58100,58100,58100,58100,0
|
|
20240305,191600,830668300,58100,58100,58100,58100,0
|
|
20240305,191500,830668300,58100,58100,58100,58100,0
|
|
20240305,191400,830668300,58100,58100,58100,58100,0
|
|
20240305,191300,830668300,58100,58100,58100,58100,0
|
|
20240305,191200,830668300,58100,58100,58100,58100,0
|
|
20240305,191100,830668300,58100,58100,58100,58100,0
|
|
20240305,191000,830668300,58100,58100,58100,58100,0
|
|
20240305,190900,830668300,58100,58100,58100,58100,155
|
|
20240305,190800,830668300,58100,58100,58100,58100,0
|
|
20240305,190700,830668300,58100,58100,58100,58100,0
|
|
20240305,190600,830668300,58100,58100,58100,58100,0
|
|
20240305,190500,830668300,58100,58100,58100,58100,0
|
|
20240305,190400,830668300,58100,58100,58100,58100,0
|
|
20240305,190300,830668300,58100,58100,58100,58100,0
|
|
20240305,190200,830668300,58100,58100,58100,58100,0
|
|
20240305,190100,830668300,58100,58100,58100,58100,0
|
|
20240305,190000,830668300,58100,58100,58100,58100,0
|
|
20240305,185900,830668300,58100,58100,58100,58100,0
|
|
20240305,185800,830668300,58100,58100,58100,58100,0
|
|
20240305,185700,830668300,58100,58100,58100,58100,0
|
|
20240305,185600,830668300,58100,58100,58100,58100,0
|
|
20240305,185500,830668300,58100,58100,58100,58100,0
|
|
20240305,185400,830668300,58100,58100,58100,58100,0
|
|
20240305,185300,830668300,58100,58100,58100,58100,0
|
|
20240305,185200,830668300,58100,58100,58100,58100,0
|
|
20240305,185100,830668300,58100,58100,58100,58100,0
|
|
20240305,185000,830668300,58100,58100,58100,58100,0
|
|
20240305,184900,830668300,58100,58100,58100,58100,0
|
|
20240305,184800,830668300,58100,58100,58100,58100,0
|
|
20240305,184700,830668300,58100,58100,58100,58100,0
|
|
20240305,184600,830668300,58100,58100,58100,58100,0
|
|
20240305,184500,830668300,58100,58100,58100,58100,0
|
|
20240305,184400,830668300,58100,58100,58100,58100,0
|
|
20240305,184300,830668300,58100,58100,58100,58100,0
|
|
20240305,184200,830668300,58100,58100,58100,58100,0
|
|
20240305,184100,830668300,58100,58100,58100,58100,0
|
|
20240305,184000,830668300,58100,58100,58100,58100,0
|
|
20240305,183900,830668300,58100,58100,58100,58100,155
|
|
20240305,183800,830668300,58100,58100,58100,58100,0
|
|
20240305,183700,830668300,58100,58100,58100,58100,0
|
|
20240305,183600,830668300,58100,58100,58100,58100,0
|
|
20240305,183500,830668300,58100,58100,58100,58100,0
|
|
20240305,183400,830668300,58100,58100,58100,58100,0
|
|
20240305,183300,830668300,58100,58100,58100,58100,0
|
|
20240305,183200,830668300,58100,58100,58100,58100,0
|
|
20240305,183100,830668300,58100,58100,58100,58100,0
|
|
20240305,183000,830668300,58100,58100,58100,58100,0
|
|
20240305,182900,830668300,58100,58100,58100,58100,0
|
|
20240305,182800,830668300,58100,58100,58100,58100,0
|
|
20240305,182700,830668300,58100,58100,58100,58100,0
|
|
20240305,182600,830668300,58100,58100,58100,58100,0
|
|
20240305,182500,830668300,58100,58100,58100,58100,0
|
|
20240305,182400,830668300,58100,58100,58100,58100,0
|
|
20240305,182300,830668300,58100,58100,58100,58100,0
|
|
20240305,182200,830668300,58100,58100,58100,58100,0
|
|
20240305,182100,830668300,58100,58100,58100,58100,0
|
|
20240305,182000,830668300,58100,58100,58100,58100,0
|
|
20240305,181900,830668300,58100,58100,58100,58100,0
|
|
20240305,181800,830668300,58100,58100,58100,58100,0
|
|
20240305,181700,830668300,58100,58100,58100,58100,0
|
|
20240305,181600,830668300,58100,58100,58100,58100,0
|
|
20240305,181500,830668300,58100,58100,58100,58100,0
|
|
20240305,181400,830668300,58100,58100,58100,58100,0
|
|
20240305,181300,830668300,58100,58100,58100,58100,0
|
|
20240305,181200,830668300,58100,58100,58100,58100,0
|
|
20240305,181100,830668300,58100,58100,58100,58100,0
|
|
20240305,181000,830668300,58100,58100,58100,58100,0
|
|
20240305,180900,830668300,58100,58100,58100,58100,155
|
|
20240305,180800,830668300,58100,58100,58100,58100,0
|
|
20240305,180700,830668300,58100,58100,58100,58100,0
|
|
20240305,180600,830668300,58100,58100,58100,58100,0
|
|
20240305,180500,830668300,58100,58100,58100,58100,0
|
|
20240305,180400,830668300,58100,58100,58100,58100,0
|
|
20240305,180300,830668300,58100,58100,58100,58100,0
|
|
20240305,180200,830668300,58100,58100,58100,58100,0
|
|
20240305,180100,830668300,58100,58100,58100,58100,0
|
|
20240305,180000,830668300,58100,58100,58100,58100,0
|
|
20240305,175900,830668300,58100,58100,58100,58100,0
|
|
20240305,175800,830668300,58100,58100,58100,58100,0
|
|
20240305,175700,830668300,58100,58100,58100,58100,0
|
|
20240305,175600,830668300,58100,58100,58100,58100,0
|
|
20240305,175500,830668300,58100,58100,58100,58100,0
|
|
20240305,175400,830668300,58100,58100,58100,58100,0
|
|
20240305,175300,830668300,58100,58100,58100,58100,0
|
|
20240305,175200,830668300,58100,58100,58100,58100,0
|
|
20240305,175100,830668300,58100,58100,58100,58100,0
|
|
20240305,175000,830668300,58100,58100,58100,58100,0
|
|
20240305,174900,830668300,58100,58100,58100,58100,0
|
|
20240305,174800,830668300,58100,58100,58100,58100,0
|
|
20240305,174700,830668300,58100,58100,58100,58100,0
|
|
20240305,174600,830668300,58100,58100,58100,58100,0
|
|
20240305,174500,830668300,58100,58100,58100,58100,0
|
|
20240305,174400,830668300,58100,58100,58100,58100,0
|
|
20240305,174300,830668300,58100,58100,58100,58100,0
|
|
20240305,174200,830668300,58100,58100,58100,58100,0
|
|
20240305,174100,830668300,58100,58100,58100,58100,0
|
|
20240305,174000,830668300,58100,58100,58100,58100,0
|
|
20240305,173900,830668300,58100,58100,58100,58100,155
|
|
20240305,173800,830668300,58100,58100,58100,58100,0
|
|
20240305,173700,830668300,58100,58100,58100,58100,0
|
|
20240305,173600,830668300,58100,58100,58100,58100,0
|
|
20240305,173500,830668300,58100,58100,58100,58100,0
|
|
20240305,173400,830668300,58100,58100,58100,58100,0
|
|
20240305,173300,830668300,58100,58100,58100,58100,0
|
|
20240305,173200,830668300,58100,58100,58100,58100,0
|
|
20240305,173100,830668300,58100,58100,58100,58100,0
|
|
20240305,173000,830668300,58100,58100,58100,58100,0
|
|
20240305,172900,830668300,58100,58100,58100,58100,0
|
|
20240305,172800,830668300,58100,58100,58100,58100,0
|
|
20240305,172700,830668300,58100,58100,58100,58100,0
|
|
20240305,172600,830668300,58100,58100,58100,58100,0
|
|
20240305,172500,830668300,58100,58100,58100,58100,0
|
|
20240305,172400,830668300,58100,58100,58100,58100,0
|
|
20240305,172300,830668300,58100,58100,58100,58100,0
|
|
20240305,172200,830668300,58100,58100,58100,58100,0
|
|
20240305,172100,830668300,58100,58100,58100,58100,0
|
|
20240305,172000,830668300,58100,58100,58100,58100,0
|
|
20240305,171900,830668300,58100,58100,58100,58100,0
|
|
20240305,171800,830668300,58100,58100,58100,58100,0
|
|
20240305,171700,830668300,58100,58100,58100,58100,0
|
|
20240305,171600,830668300,58100,58100,58100,58100,0
|
|
20240305,171500,830668300,58100,58100,58100,58100,0
|
|
20240305,171400,830668300,58100,58100,58100,58100,0
|
|
20240305,171300,830668300,58100,58100,58100,58100,0
|
|
20240305,171200,830668300,58100,58100,58100,58100,0
|
|
20240305,171100,830668300,58100,58100,58100,58100,0
|
|
20240305,171000,830668300,58100,58100,58100,58100,0
|
|
20240305,170900,830668300,58100,58100,58100,58100,155
|
|
20240305,170800,830668300,58100,58100,58100,58100,0
|
|
20240305,170700,830668300,58100,58100,58100,58100,0
|
|
20240305,170600,830668300,58100,58100,58100,58100,0
|
|
20240305,170500,830668300,58100,58100,58100,58100,0
|
|
20240305,170400,830668300,58100,58100,58100,58100,0
|
|
20240305,170300,830668300,58100,58100,58100,58100,0
|
|
20240305,170200,830668300,58100,58100,58100,58100,0
|
|
20240305,170100,830668300,58100,58100,58100,58100,0
|
|
20240305,170000,830668300,58100,58100,58100,58100,0
|
|
20240305,165900,830668300,58100,58100,58100,58100,0
|
|
20240305,165800,830668300,58100,58100,58100,58100,0
|
|
20240305,165700,830668300,58100,58100,58100,58100,0
|
|
20240305,165600,830668300,58100,58100,58100,58100,0
|
|
20240305,165500,830668300,58100,58100,58100,58100,0
|
|
20240305,165400,830668300,58100,58100,58100,58100,0
|
|
20240305,165300,830668300,58100,58100,58100,58100,0
|
|
20240305,165200,830668300,58100,58100,58100,58100,0
|
|
20240305,165100,830668300,58100,58100,58100,58100,0
|
|
20240305,165000,830668300,58100,58100,58100,58100,0
|
|
20240305,164900,830668300,58100,58100,58100,58100,0
|
|
20240305,164800,830668300,58100,58100,58100,58100,0
|
|
20240305,164700,830668300,58100,58100,58100,58100,0
|
|
20240305,164600,830668300,58100,58100,58100,58100,0
|
|
20240305,164500,830668300,58100,58100,58100,58100,0
|
|
20240305,164400,830668300,58100,58100,58100,58100,0
|
|
20240305,164300,830668300,58100,58100,58100,58100,0
|
|
20240305,164200,830668300,58100,58100,58100,58100,0
|
|
20240305,164100,830668300,58100,58100,58100,58100,0
|
|
20240305,164000,830668300,58100,58100,58100,58100,0
|
|
20240305,163900,830668300,58100,58100,58100,58100,155
|
|
20240305,163800,830668300,58100,58100,58100,58100,0
|
|
20240305,163700,830668300,58100,58100,58100,58100,0
|
|
20240305,163600,830668300,58100,58100,58100,58100,0
|
|
20240305,163500,830668300,58100,58100,58100,58100,0
|
|
20240305,163400,830668300,58100,58100,58100,58100,0
|
|
20240305,163300,830668300,58100,58100,58100,58100,0
|
|
20240305,163200,830668300,58100,58100,58100,58100,0
|
|
20240305,163100,830668300,58100,58100,58100,58100,0
|
|
20240305,163000,830668300,58100,58100,58100,58100,0
|
|
20240305,162900,830668300,58100,58100,58100,58100,0
|
|
20240305,162800,830668300,58100,58100,58100,58100,0
|
|
20240305,162700,830668300,58100,58100,58100,58100,0
|
|
20240305,162600,830668300,58100,58100,58100,58100,0
|
|
20240305,162500,830668300,58100,58100,58100,58100,0
|
|
20240305,162400,830668300,58100,58100,58100,58100,0
|
|
20240305,162300,830668300,58100,58100,58100,58100,0
|
|
20240305,162200,830668300,58100,58100,58100,58100,0
|
|
20240305,162100,830668300,58100,58100,58100,58100,0
|
|
20240305,162000,830668300,58100,58100,58100,58100,0
|
|
20240305,161900,830668300,58100,58100,58100,58100,0
|
|
20240305,161800,830668300,58100,58100,58100,58100,0
|
|
20240305,161700,830668300,58100,58100,58100,58100,0
|
|
20240305,161600,830668300,58100,58100,58100,58100,0
|
|
20240305,161500,830668300,58100,58100,58100,58100,0
|
|
20240305,161400,830668300,58100,58100,58100,58100,0
|
|
20240305,161300,830668300,58100,58100,58100,58100,0
|
|
20240305,161200,830668300,58100,58100,58100,58100,0
|
|
20240305,161100,830668300,58100,58100,58100,58100,0
|
|
20240305,161000,830668300,58100,58100,58100,58100,0
|
|
20240305,160900,830668300,58100,58100,58100,58100,155
|
|
20240305,160800,830668300,58100,58100,58100,58100,0
|
|
20240305,160700,830668300,58100,58100,58100,58100,0
|
|
20240305,160600,830668300,58100,58100,58100,58100,0
|
|
20240305,160500,830668300,58100,58100,58100,58100,0
|
|
20240305,160400,830668300,58100,58100,58100,58100,0
|
|
20240305,160300,830668300,58100,58100,58100,58100,0
|
|
20240305,160200,830668300,58100,58100,58100,58100,0
|
|
20240305,160100,830668300,58100,58100,58100,58100,0
|
|
20240305,160000,830668300,58100,58100,58100,58100,0
|
|
20240305,155900,830668300,58100,58100,58100,58100,0
|
|
20240305,155800,830668300,58100,58100,58100,58100,0
|
|
20240305,155700,830668300,58100,58100,58100,58100,0
|
|
20240305,155600,830668300,58100,58100,58100,58100,0
|
|
20240305,155500,830668300,58100,58100,58100,58100,0
|
|
20240305,155400,830668300,58100,58100,58100,58100,0
|
|
20240305,155300,830668300,58100,58100,58100,58100,0
|
|
20240305,155200,830668300,58100,58100,58100,58100,0
|
|
20240305,155100,830668300,58100,58100,58100,58100,0
|
|
20240305,155000,830668300,58100,58100,58100,58100,0
|
|
20240305,154900,830668300,58100,58100,58100,58100,0
|
|
20240305,154800,830668300,58100,58100,58100,58100,0
|
|
20240305,154700,830668300,58100,58100,58100,58100,0
|
|
20240305,154600,830668300,58100,58100,58100,58100,0
|
|
20240305,154500,830668300,58100,58100,58100,58100,0
|
|
20240305,154400,830668300,58100,58100,58100,58100,0
|
|
20240305,154300,830668300,58100,58100,58100,58100,0
|
|
20240305,154200,830668300,58100,58100,58100,58100,0
|
|
20240305,154100,830668300,58100,58100,58100,58100,0
|
|
20240305,154000,830668300,58100,58100,58100,58100,0
|
|
20240305,153900,830668300,58100,58100,58100,58100,155
|
|
20240305,153800,830668300,58100,58100,58100,58100,0
|
|
20240305,153700,830668300,58100,58100,58100,58100,0
|
|
20240305,153600,830668300,58100,58100,58100,58100,0
|
|
20240305,153500,830668300,58100,58100,58100,58100,0
|
|
20240305,153400,830668300,58100,58100,58100,58100,0
|
|
20240305,153300,830668300,58100,58100,58100,58100,0
|
|
20240305,153200,830668300,58100,58100,58100,58100,0
|
|
20240305,153100,830668300,58100,58100,58100,58100,0
|
|
20240305,153000,830668300,58100,58100,58100,58100,155
|
|
20240305,152900,821662800,58100,58100,58100,58100,0
|
|
20240305,152800,821662800,58100,58100,58100,58100,0
|
|
20240305,152700,821662800,58100,58100,58100,58100,0
|
|
20240305,152600,821662800,58100,58100,58100,58100,0
|
|
20240305,152500,821662800,58100,58100,58100,58100,0
|
|
20240305,152400,821662800,58100,58100,58100,58100,0
|
|
20240305,152300,821662800,58100,58100,58100,58100,0
|
|
20240305,152200,821662800,58100,58100,58100,58100,0
|
|
20240305,152100,821662800,58100,58100,58100,58100,0
|
|
20240305,152000,821662800,58100,58100,58100,58100,0
|
|
20240305,151900,821662800,58100,58100,58100,58100,44
|
|
20240305,151800,819106400,58100,58200,58200,58100,56
|
|
20240305,151700,815847500,58100,58100,58100,58100,2
|
|
20240305,151600,815731300,58100,58200,58200,58100,7
|
|
20240305,151500,815324300,58200,58300,58300,58200,175
|
|
20240305,151400,805138400,58300,58300,58300,58300,0
|
|
20240305,151300,805138400,58300,58400,58400,58300,6
|
|
20240305,151200,804788100,58400,58400,58400,58400,1
|
|
20240305,151100,804729700,58400,58400,58400,58400,11
|
|
20240305,151000,804087300,58200,58200,58200,58200,14
|
|
20240305,150900,803272500,58200,58400,58400,58200,18
|
|
20240305,150800,802224500,58400,58300,58400,58300,36
|
|
20240305,150700,800122200,58300,58400,58400,58300,31
|
|
20240305,150600,798312000,58200,58200,58200,58200,0
|
|
20240305,150500,798312000,58200,58200,58200,58200,0
|
|
20240305,150400,798312000,58200,58200,58200,58200,64
|
|
20240305,150300,794587200,58200,58200,58200,58200,1
|
|
20240305,150200,794529000,58200,58100,58200,58000,29
|
|
20240305,150100,792846000,58000,58100,58100,58000,197
|
|
20240305,150000,781401900,58100,58100,58100,58100,269
|
|
20240305,145900,765773000,58100,58000,58100,58000,14
|
|
20240305,145800,764959900,58100,58100,58100,58000,38
|
|
20240305,145700,762752300,58000,58000,58000,58000,2
|
|
20240305,145600,762636300,58000,58000,58100,58000,53
|
|
20240305,145500,759562100,58000,58100,58100,58000,493
|
|
20240305,145400,730963600,58000,58100,58100,58000,11
|
|
20240305,145300,730324900,58000,58000,58100,58000,55
|
|
20240305,145200,727129900,58000,58100,58100,58000,108
|
|
20240305,145100,720855700,58100,58100,58100,58100,83
|
|
20240305,145000,716033400,58100,58100,58100,58100,23
|
|
20240305,144900,714697100,58100,58100,58100,58100,216
|
|
20240305,144800,702147500,58200,58200,58200,58200,12
|
|
20240305,144700,701449100,58100,58100,58100,58100,2
|
|
20240305,144600,701332900,58200,58200,58200,58200,50
|
|
20240305,144500,698422900,58100,58100,58100,58100,2
|
|
20240305,144400,698306700,58100,58100,58100,58100,2
|
|
20240305,144300,698190500,58100,58200,58200,58100,7
|
|
20240305,144200,697783300,58100,58100,58100,58100,2
|
|
20240305,144100,697667100,58100,58100,58100,58100,2
|
|
20240305,144000,697550900,58100,58200,58200,58100,50
|
|
20240305,143900,694645400,58200,58200,58200,58200,42
|
|
20240305,143800,692201000,58300,58300,58300,58300,10
|
|
20240305,143700,691618000,58500,58200,58500,58100,116
|
|
20240305,143600,684868300,58200,58200,58200,58200,2
|
|
20240305,143500,684751900,58200,58200,58200,58200,36
|
|
20240305,143400,682656700,58300,58200,58300,58200,3
|
|
20240305,143300,682482000,58200,58200,58200,58200,2
|
|
20240305,143200,682365600,58200,58200,58200,58200,2
|
|
20240305,143100,682249200,58300,58400,58500,58300,143
|
|
20240305,143000,673892200,58200,58200,58200,58200,2
|
|
20240305,142900,673775800,58200,58200,58200,58200,3
|
|
20240305,142800,673601200,58200,58200,58200,58200,5
|
|
20240305,142700,673310200,58200,58200,58300,58200,30
|
|
20240305,142600,671564100,58400,58200,58400,58200,3
|
|
20240305,142500,671389300,58200,58200,58200,58200,191
|
|
20240305,142400,660273100,58200,58200,58300,58200,144
|
|
20240305,142300,651891900,58200,58200,58200,58200,2
|
|
20240305,142200,651775500,58200,58200,58200,58200,2
|
|
20240305,142100,651659100,58200,58300,58300,58200,24
|
|
20240305,142000,650262100,58300,58200,58300,58200,5
|
|
20240305,141900,649970800,58200,58200,58300,58200,49
|
|
20240305,141800,647118900,58200,58200,58200,58200,14
|
|
20240305,141700,646304100,58200,58200,58200,58200,2
|
|
20240305,141600,646187700,58200,58200,58200,58200,60
|
|
20240305,141500,642695700,58200,58300,58400,58200,15
|
|
20240305,141400,641821200,58300,58300,58300,58300,3
|
|
20240305,141300,641646300,58300,58200,58300,58200,42
|
|
20240305,141200,639201700,58300,58400,58400,58200,748
|
|
20240305,141100,595597500,58400,58400,58400,58400,1
|
|
20240305,141000,595539100,58400,58400,58500,58400,234
|
|
20240305,140900,581873400,58400,58500,58500,58400,66
|
|
20240305,140800,578017000,58500,58500,58500,58500,0
|
|
20240305,140700,578017000,58500,58500,58500,58500,18
|
|
20240305,140600,576964000,58500,58500,58500,58500,506
|
|
20240305,140500,547363000,58600,58600,58600,58500,282
|
|
20240305,140400,530842900,58800,58800,58800,58800,0
|
|
20240305,140300,530842900,58800,58800,58800,58800,0
|
|
20240305,140200,530842900,58800,58800,58800,58800,1
|
|
20240305,140100,530784100,58800,58800,58800,58800,2
|
|
20240305,140000,530666500,58800,58800,58800,58800,7
|
|
20240305,135900,530254900,58600,58600,58600,58600,0
|
|
20240305,135800,530254900,58600,58600,58600,58600,3
|
|
20240305,135700,530079100,58600,58600,58600,58600,5
|
|
20240305,135600,529786100,58600,58600,58600,58600,2
|
|
20240305,135500,529668900,58600,58600,58600,58600,0
|
|
20240305,135400,529668900,58600,58600,58600,58600,1
|
|
20240305,135300,529610300,58700,58700,58700,58700,0
|
|
20240305,135200,529610300,58700,58700,58700,58700,10
|
|
20240305,135100,529023300,58600,58600,58600,58600,1
|
|
20240305,135000,528964700,58800,58800,58800,58800,2
|
|
20240305,134900,528847100,58800,58800,58800,58800,1
|
|
20240305,134800,528788300,58900,58900,58900,58900,1
|
|
20240305,134700,528729400,58800,58800,58800,58800,0
|
|
20240305,134600,528729400,58800,58800,58800,58800,0
|
|
20240305,134500,528729400,58800,58600,58800,58600,12
|
|
20240305,134400,528024800,58600,58600,58600,58600,9
|
|
20240305,134300,527497400,58600,58700,58700,58600,5
|
|
20240305,134200,527204000,58900,58900,58900,58900,0
|
|
20240305,134100,527204000,58900,58900,58900,58900,0
|
|
20240305,134000,527204000,58900,58900,58900,58900,0
|
|
20240305,133900,527204000,58900,58900,58900,58900,0
|
|
20240305,133800,527204000,58900,58900,58900,58900,0
|
|
20240305,133700,527204000,58900,58900,58900,58900,0
|
|
20240305,133600,527204000,58900,58900,58900,58900,0
|
|
20240305,133500,527204000,58900,58900,58900,58900,169
|
|
20240305,133400,517249900,58900,58600,58900,58600,145
|
|
20240305,133300,508727400,58900,58900,58900,58900,0
|
|
20240305,133200,508727400,58900,58900,58900,58900,1
|
|
20240305,133100,508668500,58600,58600,58600,58600,3
|
|
20240305,133000,508492700,58600,58600,58600,58600,0
|
|
20240305,132900,508492700,58600,58600,58600,58600,5
|
|
20240305,132800,508199700,58600,58600,58600,58600,3
|
|
20240305,132700,508023900,58600,58700,58700,58600,9
|
|
20240305,132600,507496400,58600,58600,58600,58600,0
|
|
20240305,132500,507496400,58600,58600,58600,58600,5
|
|
20240305,132400,507203400,58500,58500,58500,58500,0
|
|
20240305,132300,507203400,58500,58500,58500,58500,0
|
|
20240305,132200,507203400,58500,58500,58500,58500,41
|
|
20240305,132100,504804900,58500,58700,58700,58500,386
|
|
20240305,132000,482192600,58700,58900,58900,58700,200
|
|
20240305,131900,470450000,58800,58800,58800,58800,0
|
|
20240305,131800,470450000,58800,58800,58800,58800,0
|
|
20240305,131700,470450000,58800,58800,58800,58800,0
|
|
20240305,131600,470450000,58800,58800,58800,58800,0
|
|
20240305,131500,470450000,58800,58800,58800,58800,0
|
|
20240305,131400,470450000,58800,58800,58800,58800,0
|
|
20240305,131300,470450000,58800,58800,58800,58800,0
|
|
20240305,131200,470450000,58800,58800,58800,58800,0
|
|
20240305,131100,470450000,58800,58800,58800,58800,0
|
|
20240305,131000,470450000,58800,58800,58800,58800,0
|
|
20240305,130900,470450000,58800,58800,58800,58800,0
|
|
20240305,130800,470450000,58800,59200,59200,58800,162
|
|
20240305,130700,460922800,59200,59200,59200,59200,0
|
|
20240305,130600,460922800,59200,59200,59200,59200,0
|
|
20240305,130500,460922800,59200,59200,59200,59200,64
|
|
20240305,130400,457134000,59100,59100,59100,59100,0
|
|
20240305,130300,457134000,59100,59000,59100,59000,94
|
|
20240305,130200,451582800,58900,58900,58900,58900,0
|
|
20240305,130100,451582800,58900,58900,58900,58900,0
|
|
20240305,130000,451582800,58900,59000,59000,58900,14
|
|
20240305,125900,450758100,58900,58900,58900,58900,1
|
|
20240305,125800,450699200,59000,59000,59000,59000,1
|
|
20240305,125700,450640200,59000,59000,59000,59000,1
|
|
20240305,125600,450581200,59000,59000,59000,59000,0
|
|
20240305,125500,450581200,59000,59000,59000,59000,0
|
|
20240305,125400,450581200,59000,59000,59000,59000,1
|
|
20240305,125300,450522200,59000,59000,59000,59000,0
|
|
20240305,125200,450522200,59000,59000,59000,59000,0
|
|
20240305,125100,450522200,59000,59000,59000,59000,0
|
|
20240305,125000,450522200,59000,59000,59000,59000,0
|
|
20240305,124900,450522200,59000,59000,59000,59000,0
|
|
20240305,124800,450522200,59000,59000,59000,59000,1
|
|
20240305,124700,450463200,58700,58800,58800,58700,99
|
|
20240305,124600,444651800,58900,58900,58900,58900,19
|
|
20240305,124500,443532700,58900,58900,58900,58900,0
|
|
20240305,124400,443532700,58900,59000,59000,58900,37
|
|
20240305,124300,441351100,59100,59100,59100,59100,10
|
|
20240305,124200,440760100,59100,59100,59100,59100,26
|
|
20240305,124100,439223500,59100,59100,59100,59100,0
|
|
20240305,124000,439223500,59100,59100,59100,59100,1
|
|
20240305,123900,439164400,59000,59000,59000,59000,50
|
|
20240305,123800,436214400,59000,59000,59000,59000,15
|
|
20240305,123700,435329400,58900,58900,58900,58900,1
|
|
20240305,123600,435270500,58900,58900,58900,58900,1
|
|
20240305,123500,435211600,58900,58900,58900,58900,0
|
|
20240305,123400,435211600,58900,58900,58900,58900,10
|
|
20240305,123300,434622600,58900,58700,58900,58700,11
|
|
20240305,123200,433976700,58700,58700,58700,58700,12
|
|
20240305,123100,433272300,58700,58700,58700,58700,0
|
|
20240305,123000,433272300,58700,58700,58700,58700,0
|
|
20240305,122900,433272300,58700,58700,58700,58700,1
|
|
20240305,122800,433213600,58700,58700,58700,58700,7
|
|
20240305,122700,432802700,58700,58700,58700,58700,0
|
|
20240305,122600,432802700,58700,58700,58700,58700,3
|
|
20240305,122500,432626600,58800,58800,58800,58800,0
|
|
20240305,122400,432626600,58800,58800,58800,58800,0
|
|
20240305,122300,432626600,58800,58800,58800,58800,0
|
|
20240305,122200,432626600,58800,58800,58800,58800,5
|
|
20240305,122100,432332600,58800,58800,58800,58800,0
|
|
20240305,122000,432332600,58800,58800,58800,58800,0
|
|
20240305,121900,432332600,58800,58800,58800,58800,28
|
|
20240305,121800,430686200,59000,59000,59000,59000,3
|
|
20240305,121700,430509200,59000,59000,59000,59000,0
|
|
20240305,121600,430509200,59000,59000,59000,59000,2
|
|
20240305,121500,430391200,58800,58800,58800,58800,24
|
|
20240305,121400,428980000,58700,58700,58700,58700,0
|
|
20240305,121300,428980000,58700,58700,58700,58700,0
|
|
20240305,121200,428980000,58700,58700,58700,58700,0
|
|
20240305,121100,428980000,58700,58700,58700,58700,0
|
|
20240305,121000,428980000,58700,58700,58700,58700,7
|
|
20240305,120900,428569100,58600,58600,58600,58600,0
|
|
20240305,120800,428569100,58600,58600,58600,58600,9
|
|
20240305,120700,428041700,58600,58600,58600,58600,8
|
|
20240305,120600,427572900,58600,58600,58600,58600,3
|
|
20240305,120500,427397100,58600,58600,58600,58600,8
|
|
20240305,120400,426928300,58600,58600,58600,58600,0
|
|
20240305,120300,426928300,58600,58600,58600,58600,44
|
|
20240305,120200,424349900,58600,58600,58600,58600,0
|
|
20240305,120100,424349900,58600,58600,58600,58600,1
|
|
20240305,120000,424291300,58600,59000,59000,58600,57
|
|
20240305,115900,420947900,59000,58600,59000,58600,17
|
|
20240305,115800,419948500,59000,58900,59000,58900,50
|
|
20240305,115700,416998700,59000,58800,59000,58800,11
|
|
20240305,115600,416351700,58800,58800,58800,58800,0
|
|
20240305,115500,416351700,58800,58800,58800,58800,0
|
|
20240305,115400,416351700,58800,58800,58800,58800,57
|
|
20240305,115300,413000100,58800,58600,58800,58500,50
|
|
20240305,115200,410070100,58600,58600,58600,58600,1
|
|
20240305,115100,410011500,58600,58600,58600,58600,0
|
|
20240305,115000,410011500,58600,58700,58700,58600,100
|
|
20240305,114900,404144300,58600,58600,58600,58600,0
|
|
20240305,114800,404144300,58600,58600,58600,58600,0
|
|
20240305,114700,404144300,58600,58600,58600,58600,0
|
|
20240305,114600,404144300,58600,58600,58600,58600,0
|
|
20240305,114500,404144300,58600,58600,58600,58600,0
|
|
20240305,114400,404144300,58600,58800,58800,58600,21
|
|
20240305,114300,402912700,58800,58800,58800,58800,0
|
|
20240305,114200,402912700,58800,58800,58800,58800,1
|
|
20240305,114100,402853900,58800,58800,58800,58800,1
|
|
20240305,114000,402795100,58500,58500,58500,58500,250
|
|
20240305,113900,388170100,58600,58600,58600,58600,0
|
|
20240305,113800,388170100,58600,58700,58700,58600,70
|
|
20240305,113700,384067200,58700,58700,58700,58700,5
|
|
20240305,113600,383773700,58700,58700,58700,58700,1
|
|
20240305,113500,383715000,58700,58700,58700,58700,0
|
|
20240305,113400,383715000,58700,58700,58700,58700,0
|
|
20240305,113300,383715000,58700,58700,58700,58700,33
|
|
20240305,113200,381777900,58700,58700,58700,58700,0
|
|
20240305,113100,381777900,58700,58700,58700,58700,0
|
|
20240305,113000,381777900,58700,58700,58700,58700,6
|
|
20240305,112900,381425700,58700,58700,58700,58700,16
|
|
20240305,112800,380486500,58700,58700,58700,58700,0
|
|
20240305,112700,380486500,58700,58700,58700,58700,10
|
|
20240305,112600,379899500,58600,58600,58600,58600,10
|
|
20240305,112500,379313500,58600,58600,58600,58600,0
|
|
20240305,112400,379313500,58600,58600,58600,58600,0
|
|
20240305,112300,379313500,58600,58800,58800,58600,5
|
|
20240305,112200,379020300,58800,58800,58800,58800,1
|
|
20240305,112100,378961500,58800,58800,58800,58800,1
|
|
20240305,112000,378902700,58600,58600,58600,58600,18
|
|
20240305,111900,377847900,58600,58600,58600,58600,75
|
|
20240305,111800,373452900,58600,58600,58600,58600,7
|
|
20240305,111700,373042700,58600,58600,58600,58600,113
|
|
20240305,111600,366420900,58600,58600,58600,58600,55
|
|
20240305,111500,363197900,58600,58600,58600,58600,0
|
|
20240305,111400,363197900,58600,58600,58600,58600,0
|
|
20240305,111300,363197900,58600,58700,58700,58600,4
|
|
20240305,111200,362963400,58600,58600,58600,58600,8
|
|
20240305,111100,362494600,58700,58700,58700,58700,9
|
|
20240305,111000,361966300,58700,58700,58700,58700,0
|
|
20240305,110900,361966300,58700,58700,58700,58700,66
|
|
20240305,110800,358092100,58600,58600,58600,58600,0
|
|
20240305,110700,358092100,58600,58600,58600,58600,1
|
|
20240305,110600,358033500,58600,58600,58600,58600,201
|
|
20240305,110500,346254900,58700,58700,58700,58700,0
|
|
20240305,110400,346254900,58700,58700,58700,58700,8
|
|
20240305,110300,345785300,58700,58700,58700,58700,0
|
|
20240305,110200,345785300,58700,58700,58700,58700,5
|
|
20240305,110100,345491800,58700,58700,58700,58700,0
|
|
20240305,110000,345491800,58700,58700,58700,58700,1
|
|
20240305,105900,345433100,58700,58700,58700,58700,0
|
|
20240305,105800,345433100,58700,58700,58700,58700,0
|
|
20240305,105700,345433100,58700,58700,58700,58700,25
|
|
20240305,105600,343965600,58600,58700,58700,58600,14
|
|
20240305,105500,343144700,58700,58700,58700,58600,21
|
|
20240305,105400,341913000,58700,58700,58700,58700,9
|
|
20240305,105300,341384700,58700,58700,58700,58700,187
|
|
20240305,105200,330407800,58800,58800,58800,58800,0
|
|
20240305,105100,330407800,58800,58800,58800,58800,0
|
|
20240305,105000,330407800,58800,58800,58800,58800,0
|
|
20240305,104900,330407800,58800,58800,58800,58800,0
|
|
20240305,104800,330407800,58800,58800,58800,58800,68
|
|
20240305,104700,326409400,59000,59000,59000,59000,0
|
|
20240305,104600,326409400,59000,59000,59000,59000,1
|
|
20240305,104500,326350400,59000,59000,59000,59000,192
|
|
20240305,104400,315022400,59100,59100,59100,59100,18
|
|
20240305,104300,313958600,59100,59000,59100,59000,99
|
|
20240305,104200,308117500,58800,58800,58800,58800,38
|
|
20240305,104100,305883100,58800,58700,58800,58700,2
|
|
20240305,104000,305765600,58700,58700,58700,58700,2
|
|
20240305,103900,305648200,58800,58800,58800,58800,2
|
|
20240305,103800,305530600,58800,58800,58800,58800,0
|
|
20240305,103700,305530600,58800,58800,58800,58800,1
|
|
20240305,103600,305471800,58700,58700,58700,58700,12
|
|
20240305,103500,304767400,58700,58800,58800,58700,2
|
|
20240305,103400,304649900,58800,58800,58800,58800,127
|
|
20240305,103300,297182300,58800,58800,58800,58800,0
|
|
20240305,103200,297182300,58800,58800,58800,58800,12
|
|
20240305,103100,296476700,58800,58900,58900,58800,40
|
|
20240305,103000,294124600,59100,59100,59100,59100,0
|
|
20240305,102900,294124600,59100,59100,59100,59100,1
|
|
20240305,102800,294065500,58900,58900,58900,58900,1
|
|
20240305,102700,294006600,58900,58900,58900,58900,0
|
|
20240305,102600,294006600,58900,59000,59000,58900,173
|
|
20240305,102500,283816800,59000,59000,59000,59000,37
|
|
20240305,102400,281633800,59000,59000,59000,59000,0
|
|
20240305,102300,281633800,59000,59000,59000,59000,15
|
|
20240305,102200,280748800,58900,58900,58900,58900,0
|
|
20240305,102100,280748800,58900,59000,59000,58900,29
|
|
20240305,102000,279040500,58900,58900,58900,58900,5
|
|
20240305,101900,278746000,58900,59000,59000,58900,18
|
|
20240305,101800,277684300,59000,59000,59000,59000,1
|
|
20240305,101700,277625300,59000,59000,59000,58900,50
|
|
20240305,101600,274675400,59100,59100,59100,59100,1
|
|
20240305,101500,274616300,59100,59100,59100,59100,33
|
|
20240305,101400,272666000,59000,59000,59000,59000,0
|
|
20240305,101300,272666000,59000,59000,59000,59000,1
|
|
20240305,101200,272607000,59000,59000,59000,59000,0
|
|
20240305,101100,272607000,59000,59000,59000,59000,12
|
|
20240305,101000,271899000,59000,59200,59200,59000,56
|
|
20240305,100900,268589500,59200,59200,59200,59200,25
|
|
20240305,100800,267109500,59200,59200,59200,59200,10
|
|
20240305,100700,266517500,59200,59200,59200,59200,0
|
|
20240305,100600,266517500,59200,59200,59200,59200,0
|
|
20240305,100500,266517500,59200,59200,59200,59200,0
|
|
20240305,100400,266517500,59200,59300,59300,59200,21
|
|
20240305,100300,265273000,59300,59300,59300,59300,0
|
|
20240305,100200,265273000,59300,59300,59300,59300,21
|
|
20240305,100100,264027700,59300,59300,59300,59300,52
|
|
20240305,100000,260944100,59500,59400,59500,59400,282
|
|
20240305,095900,244193200,59400,59200,59400,59200,69
|
|
20240305,095800,240106900,59100,59100,59100,59100,9
|
|
20240305,095700,239575000,59100,59100,59100,59100,1
|
|
20240305,095600,239515900,59000,59000,59000,59000,1
|
|
20240305,095500,239456900,59000,59000,59000,59000,0
|
|
20240305,095400,239456900,59000,59000,59000,59000,10
|
|
20240305,095300,238866900,59000,59000,59000,59000,10
|
|
20240305,095200,238276900,58900,58900,58900,58900,23
|
|
20240305,095100,236922200,58800,58800,58800,58800,24
|
|
20240305,095000,235511000,58800,58800,58800,58800,0
|
|
20240305,094900,235511000,58800,58900,58900,58800,32
|
|
20240305,094800,233629200,58900,58900,58900,58900,0
|
|
20240305,094700,233629200,58900,58900,58900,58900,0
|
|
20240305,094600,233629200,58900,58900,58900,58900,89
|
|
20240305,094500,228387100,58900,58900,58900,58900,1
|
|
20240305,094400,228328200,59000,59200,59200,59000,33
|
|
20240305,094300,226380900,58800,59200,59200,58800,14
|
|
20240305,094200,225553600,59200,58600,59200,58600,169
|
|
20240305,094100,215618800,58800,58700,58800,58700,125
|
|
20240305,094000,208279800,58500,58600,58600,58500,56
|
|
20240305,093900,204998400,58600,58700,58700,58600,59
|
|
20240305,093800,201540300,58700,58700,58700,58600,100
|
|
20240305,093700,195679400,58600,58700,58700,58600,107
|
|
20240305,093600,189408900,58700,58700,58700,58700,2
|
|
20240305,093500,189291500,58700,58700,58700,58700,6
|
|
20240305,093400,188939300,58700,58700,58700,58600,52
|
|
20240305,093300,185887500,58700,58700,58700,58700,1
|
|
20240305,093200,185828800,58700,58700,58700,58700,10
|
|
20240305,093100,185241800,58700,58500,58700,58500,28
|
|
20240305,093000,183601200,58600,58500,58600,58500,15
|
|
20240305,092900,182722400,58500,58500,58600,58500,146
|
|
20240305,092800,174180800,58500,58600,58600,58500,275
|
|
20240305,092700,158084400,58600,58700,58700,58600,3
|
|
20240305,092600,157908500,58700,58700,58700,58700,75
|
|
20240305,092500,153506000,58700,58700,58700,58700,77
|
|
20240305,092400,148986100,58700,58700,58700,58700,40
|
|
20240305,092300,146638100,58700,58700,58700,58700,0
|
|
20240305,092200,146638100,58700,58700,58700,58700,26
|
|
20240305,092100,145111900,58700,58700,58700,58600,21
|
|
20240305,092000,143881100,58600,58900,58900,58600,25
|
|
20240305,091900,142414600,58900,58900,58900,58900,3
|
|
20240305,091800,142237900,58900,58900,58900,58900,22
|
|
20240305,091700,140942100,58500,58700,58700,58500,233
|
|
20240305,091600,127302000,58700,58700,58700,58700,10
|
|
20240305,091500,126715000,58600,58700,58700,58600,20
|
|
20240305,091400,125542400,58600,58900,58900,58600,151
|
|
20240305,091300,116682200,58900,58900,58900,58900,73
|
|
20240305,091200,112382500,58900,58800,58900,58600,339
|
|
20240305,091100,92472200,58900,58900,58900,58900,3
|
|
20240305,091000,92295500,58900,58800,58900,58800,6
|
|
20240305,090900,91942600,58800,58800,58800,58800,72
|
|
20240305,090800,87709000,58800,59000,59000,58800,84
|
|
20240305,090700,82757100,58900,58900,58900,58900,0
|
|
20240305,090600,82757100,58900,58900,58900,58700,581
|
|
20240305,090500,48590800,58800,58800,58800,58800,6
|
|
20240305,090400,48238000,58700,58800,58800,58700,9
|
|
20240305,090300,47709600,58700,58700,58700,58700,62
|
|
20240305,090200,44070200,58700,59100,59100,58700,152
|
|
20240305,090100,35143500,59200,58900,59200,58900,25
|
|
20240305,090000,33669500,58900,58700,59000,58700,573
|