579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183600,507338000,22550,22550,22550,22550,1075
|
|
20240320,183500,507338000,22550,22550,22550,22550,0
|
|
20240320,183400,507338000,22550,22550,22550,22550,0
|
|
20240320,183300,507338000,22550,22550,22550,22550,0
|
|
20240320,183200,507338000,22550,22550,22550,22550,0
|
|
20240320,183100,507338000,22550,22550,22550,22550,0
|
|
20240320,183000,507338000,22550,22550,22550,22550,0
|
|
20240320,182900,507338000,22550,22550,22550,22550,0
|
|
20240320,182800,507338000,22550,22550,22550,22550,0
|
|
20240320,182700,507338000,22550,22550,22550,22550,0
|
|
20240320,182600,507338000,22550,22550,22550,22550,0
|
|
20240320,182500,507338000,22550,22550,22550,22550,0
|
|
20240320,182400,507338000,22550,22550,22550,22550,0
|
|
20240320,182300,507338000,22550,22550,22550,22550,0
|
|
20240320,182200,507338000,22550,22550,22550,22550,0
|
|
20240320,182100,507338000,22550,22550,22550,22550,0
|
|
20240320,182000,507338000,22550,22550,22550,22550,0
|
|
20240320,181900,507338000,22550,22550,22550,22550,0
|
|
20240320,181800,507338000,22550,22550,22550,22550,0
|
|
20240320,181700,507338000,22550,22550,22550,22550,0
|
|
20240320,181600,507338000,22550,22550,22550,22550,0
|
|
20240320,181500,507338000,22550,22550,22550,22550,0
|
|
20240320,181400,507338000,22550,22550,22550,22550,0
|
|
20240320,181300,507338000,22550,22550,22550,22550,0
|
|
20240320,181200,507338000,22550,22550,22550,22550,0
|
|
20240320,181100,507338000,22550,22550,22550,22550,0
|
|
20240320,181000,507338000,22550,22550,22550,22550,0
|
|
20240320,180900,507338000,22550,22550,22550,22550,0
|
|
20240320,180800,507338000,22550,22550,22550,22550,0
|
|
20240320,180700,507338000,22550,22550,22550,22550,0
|
|
20240320,180600,507338000,22550,22550,22550,22550,1075
|
|
20240320,180500,507338000,22550,22550,22550,22550,0
|
|
20240320,180400,507338000,22550,22550,22550,22550,0
|
|
20240320,180300,507338000,22550,22550,22550,22550,0
|
|
20240320,180200,507338000,22550,22550,22550,22550,0
|
|
20240320,180100,507338000,22550,22550,22550,22550,0
|
|
20240320,180000,507338000,22550,22550,22550,22550,0
|
|
20240320,175900,507338000,22550,22550,22550,22550,0
|
|
20240320,175800,507338000,22550,22550,22550,22550,0
|
|
20240320,175700,507338000,22550,22550,22550,22550,0
|
|
20240320,175600,507338000,22550,22550,22550,22550,0
|
|
20240320,175500,507338000,22550,22550,22550,22550,0
|
|
20240320,175400,507338000,22550,22550,22550,22550,0
|
|
20240320,175300,507338000,22550,22550,22550,22550,0
|
|
20240320,175200,507338000,22550,22550,22550,22550,0
|
|
20240320,175100,507338000,22550,22550,22550,22550,0
|
|
20240320,175000,507338000,22550,22550,22550,22550,0
|
|
20240320,174900,507338000,22550,22550,22550,22550,0
|
|
20240320,174800,507338000,22550,22550,22550,22550,0
|
|
20240320,174700,507338000,22550,22550,22550,22550,0
|
|
20240320,174600,507338000,22550,22550,22550,22550,0
|
|
20240320,174500,507338000,22550,22550,22550,22550,0
|
|
20240320,174400,507338000,22550,22550,22550,22550,0
|
|
20240320,174300,507338000,22550,22550,22550,22550,0
|
|
20240320,174200,507338000,22550,22550,22550,22550,0
|
|
20240320,174100,507338000,22550,22550,22550,22550,0
|
|
20240320,174000,507338000,22550,22550,22550,22550,0
|
|
20240320,173900,507338000,22550,22550,22550,22550,0
|
|
20240320,173800,507338000,22550,22550,22550,22550,0
|
|
20240320,173700,507338000,22550,22550,22550,22550,0
|
|
20240320,173600,507338000,22550,22550,22550,22550,1075
|
|
20240320,173500,507338000,22550,22550,22550,22550,0
|
|
20240320,173400,507338000,22550,22550,22550,22550,0
|
|
20240320,173300,507338000,22550,22550,22550,22550,0
|
|
20240320,173200,507338000,22550,22550,22550,22550,0
|
|
20240320,173100,507338000,22550,22550,22550,22550,0
|
|
20240320,173000,507338000,22550,22550,22550,22550,0
|
|
20240320,172900,507338000,22550,22550,22550,22550,0
|
|
20240320,172800,507338000,22550,22550,22550,22550,0
|
|
20240320,172700,507338000,22550,22550,22550,22550,0
|
|
20240320,172600,507338000,22550,22550,22550,22550,0
|
|
20240320,172500,507338000,22550,22550,22550,22550,0
|
|
20240320,172400,507338000,22550,22550,22550,22550,0
|
|
20240320,172300,507338000,22550,22550,22550,22550,0
|
|
20240320,172200,507338000,22550,22550,22550,22550,0
|
|
20240320,172100,507338000,22550,22550,22550,22550,0
|
|
20240320,172000,507338000,22550,22550,22550,22550,0
|
|
20240320,171900,507338000,22550,22550,22550,22550,0
|
|
20240320,171800,507338000,22550,22550,22550,22550,0
|
|
20240320,171700,507338000,22550,22550,22550,22550,0
|
|
20240320,171600,507338000,22550,22550,22550,22550,0
|
|
20240320,171500,507338000,22550,22550,22550,22550,0
|
|
20240320,171400,507338000,22550,22550,22550,22550,0
|
|
20240320,171300,507338000,22550,22550,22550,22550,0
|
|
20240320,171200,507338000,22550,22550,22550,22550,0
|
|
20240320,171100,507338000,22550,22550,22550,22550,0
|
|
20240320,171000,507338000,22550,22550,22550,22550,0
|
|
20240320,170900,507338000,22550,22550,22550,22550,0
|
|
20240320,170800,507338000,22550,22550,22550,22550,0
|
|
20240320,170700,507338000,22550,22550,22550,22550,0
|
|
20240320,170600,507338000,22550,22550,22550,22550,1075
|
|
20240320,170500,507338000,22550,22550,22550,22550,0
|
|
20240320,170400,507338000,22550,22550,22550,22550,0
|
|
20240320,170300,507338000,22550,22550,22550,22550,0
|
|
20240320,170200,507338000,22550,22550,22550,22550,0
|
|
20240320,170100,507338000,22550,22550,22550,22550,0
|
|
20240320,170000,507338000,22550,22550,22550,22550,0
|
|
20240320,165900,507338000,22550,22550,22550,22550,0
|
|
20240320,165800,507338000,22550,22550,22550,22550,0
|
|
20240320,165700,507338000,22550,22550,22550,22550,0
|
|
20240320,165600,507338000,22550,22550,22550,22550,0
|
|
20240320,165500,507338000,22550,22550,22550,22550,0
|
|
20240320,165400,507338000,22550,22550,22550,22550,0
|
|
20240320,165300,507338000,22550,22550,22550,22550,0
|
|
20240320,165200,507338000,22550,22550,22550,22550,0
|
|
20240320,165100,507338000,22550,22550,22550,22550,0
|
|
20240320,165000,507338000,22550,22550,22550,22550,0
|
|
20240320,164900,507338000,22550,22550,22550,22550,0
|
|
20240320,164800,507338000,22550,22550,22550,22550,0
|
|
20240320,164700,507338000,22550,22550,22550,22550,0
|
|
20240320,164600,507338000,22550,22550,22550,22550,0
|
|
20240320,164500,507338000,22550,22550,22550,22550,0
|
|
20240320,164400,507338000,22550,22550,22550,22550,0
|
|
20240320,164300,507338000,22550,22550,22550,22550,0
|
|
20240320,164200,507338000,22550,22550,22550,22550,0
|
|
20240320,164100,507338000,22550,22550,22550,22550,0
|
|
20240320,164000,507338000,22550,22550,22550,22550,0
|
|
20240320,163900,507338000,22550,22550,22550,22550,0
|
|
20240320,163800,507338000,22550,22550,22550,22550,0
|
|
20240320,163700,507338000,22550,22550,22550,22550,0
|
|
20240320,163600,507338000,22550,22550,22550,22550,1075
|
|
20240320,163500,507338000,22550,22550,22550,22550,0
|
|
20240320,163400,507338000,22550,22550,22550,22550,0
|
|
20240320,163300,507338000,22550,22550,22550,22550,0
|
|
20240320,163200,507338000,22550,22550,22550,22550,0
|
|
20240320,163100,507338000,22550,22550,22550,22550,0
|
|
20240320,163000,507338000,22550,22550,22550,22550,0
|
|
20240320,162900,507338000,22550,22550,22550,22550,0
|
|
20240320,162800,507338000,22550,22550,22550,22550,0
|
|
20240320,162700,507338000,22550,22550,22550,22550,0
|
|
20240320,162600,507338000,22550,22550,22550,22550,0
|
|
20240320,162500,507338000,22550,22550,22550,22550,0
|
|
20240320,162400,507338000,22550,22550,22550,22550,0
|
|
20240320,162300,507338000,22550,22550,22550,22550,0
|
|
20240320,162200,507338000,22550,22550,22550,22550,0
|
|
20240320,162100,507338000,22550,22550,22550,22550,0
|
|
20240320,162000,507338000,22550,22550,22550,22550,0
|
|
20240320,161900,507338000,22550,22550,22550,22550,0
|
|
20240320,161800,507338000,22550,22550,22550,22550,0
|
|
20240320,161700,507338000,22550,22550,22550,22550,0
|
|
20240320,161600,507338000,22550,22550,22550,22550,0
|
|
20240320,161500,507338000,22550,22550,22550,22550,0
|
|
20240320,161400,507338000,22550,22550,22550,22550,0
|
|
20240320,161300,507338000,22550,22550,22550,22550,0
|
|
20240320,161200,507338000,22550,22550,22550,22550,0
|
|
20240320,161100,507338000,22550,22550,22550,22550,0
|
|
20240320,161000,507338000,22550,22550,22550,22550,0
|
|
20240320,160900,507338000,22550,22550,22550,22550,0
|
|
20240320,160800,507338000,22550,22550,22550,22550,0
|
|
20240320,160700,507338000,22550,22550,22550,22550,0
|
|
20240320,160600,507338000,22550,22550,22550,22550,1075
|
|
20240320,160500,507338000,22550,22550,22550,22550,0
|
|
20240320,160400,507338000,22550,22550,22550,22550,0
|
|
20240320,160300,507338000,22550,22550,22550,22550,0
|
|
20240320,160200,507338000,22550,22550,22550,22550,0
|
|
20240320,160100,507338000,22550,22550,22550,22550,0
|
|
20240320,160000,507338000,22550,22550,22550,22550,0
|
|
20240320,155900,507338000,22550,22550,22550,22550,0
|
|
20240320,155800,507338000,22550,22550,22550,22550,0
|
|
20240320,155700,507338000,22550,22550,22550,22550,0
|
|
20240320,155600,507338000,22550,22550,22550,22550,0
|
|
20240320,155500,507338000,22550,22550,22550,22550,0
|
|
20240320,155400,507338000,22550,22550,22550,22550,0
|
|
20240320,155300,507338000,22550,22550,22550,22550,0
|
|
20240320,155200,507338000,22550,22550,22550,22550,0
|
|
20240320,155100,507338000,22550,22550,22550,22550,0
|
|
20240320,155000,507338000,22550,22550,22550,22550,0
|
|
20240320,154900,507338000,22550,22550,22550,22550,0
|
|
20240320,154800,507338000,22550,22550,22550,22550,0
|
|
20240320,154700,507338000,22550,22550,22550,22550,0
|
|
20240320,154600,507338000,22550,22550,22550,22550,0
|
|
20240320,154500,507338000,22550,22550,22550,22550,0
|
|
20240320,154400,507338000,22550,22550,22550,22550,0
|
|
20240320,154300,507338000,22550,22550,22550,22550,0
|
|
20240320,154200,507338000,22550,22550,22550,22550,0
|
|
20240320,154100,507338000,22550,22550,22550,22550,0
|
|
20240320,154000,507338000,22550,22550,22550,22550,0
|
|
20240320,153900,507338000,22550,22550,22550,22550,0
|
|
20240320,153800,507338000,22550,22550,22550,22550,0
|
|
20240320,153700,507338000,22550,22550,22550,22550,0
|
|
20240320,153600,507338000,22550,22550,22550,22550,1075
|
|
20240320,153500,507338000,22550,22550,22550,22550,0
|
|
20240320,153400,507338000,22550,22550,22550,22550,0
|
|
20240320,153300,507338000,22550,22550,22550,22550,0
|
|
20240320,153200,507338000,22550,22550,22550,22550,0
|
|
20240320,153100,507338000,22550,22550,22550,22550,0
|
|
20240320,153000,507338000,22550,22550,22550,22550,1075
|
|
20240320,152900,483096750,22450,22450,22450,22450,0
|
|
20240320,152800,483096750,22450,22450,22450,22450,0
|
|
20240320,152700,483096750,22450,22450,22450,22450,0
|
|
20240320,152600,483096750,22450,22450,22450,22450,0
|
|
20240320,152500,483096750,22450,22450,22450,22450,0
|
|
20240320,152400,483096750,22450,22450,22450,22450,0
|
|
20240320,152300,483096750,22450,22450,22450,22450,0
|
|
20240320,152200,483096750,22450,22450,22450,22450,0
|
|
20240320,152100,483096750,22450,22450,22450,22450,0
|
|
20240320,152000,483096750,22450,22450,22450,22450,0
|
|
20240320,151900,483096750,22450,22450,22450,22400,736
|
|
20240320,151800,466580700,22550,22550,22550,22550,6
|
|
20240320,151700,466445400,22550,22450,22550,22450,42
|
|
20240320,151600,465502000,22450,22450,22550,22450,29
|
|
20240320,151500,464850250,22450,22450,22450,22450,3
|
|
20240320,151400,464782900,22450,22450,22500,22450,32
|
|
20240320,151300,464064000,22450,22450,22450,22450,22
|
|
20240320,151200,463570100,22450,22500,22500,22450,277
|
|
20240320,151100,457338950,22450,22450,22450,22450,39
|
|
20240320,151000,456463400,22450,22450,22450,22450,48
|
|
20240320,150900,455385800,22450,22450,22450,22450,17
|
|
20240320,150800,455004150,22450,22450,22450,22450,25
|
|
20240320,150700,454442900,22450,22450,22450,22450,2
|
|
20240320,150600,454398000,22450,22450,22500,22450,217
|
|
20240320,150500,449521300,22450,22450,22450,22450,67
|
|
20240320,150400,448017150,22400,22500,22500,22400,7
|
|
20240320,150300,447860100,22450,22450,22450,22450,41
|
|
20240320,150200,446939650,22450,22450,22450,22400,27
|
|
20240320,150100,446334400,22450,22450,22450,22400,54
|
|
20240320,150000,445124550,22450,22500,22500,22400,53
|
|
20240320,145900,443934000,22400,22400,22400,22400,14
|
|
20240320,145800,443620400,22400,22450,22450,22400,149
|
|
20240320,145700,440276900,22450,22450,22450,22450,29
|
|
20240320,145600,439625850,22450,22450,22500,22450,65
|
|
20240320,145500,438165750,22450,22450,22450,22450,21
|
|
20240320,145400,437694300,22450,22450,22450,22450,26
|
|
20240320,145300,437110600,22450,22450,22450,22450,20
|
|
20240320,145200,436661600,22450,22450,22450,22400,8
|
|
20240320,145100,436482150,22400,22450,22450,22400,58
|
|
20240320,145000,435182300,22450,22400,22450,22400,54
|
|
20240320,144900,433971150,22400,22500,22500,22400,273
|
|
20240320,144800,427843100,22500,22450,22500,22450,26
|
|
20240320,144700,427259200,22450,22450,22500,22450,65
|
|
20240320,144600,425799250,22450,22500,22500,22450,10
|
|
20240320,144500,425574400,22500,22500,22500,22450,76
|
|
20240320,144400,423865550,22500,22500,22500,22450,73
|
|
20240320,144300,422223200,22450,22450,22450,22450,20
|
|
20240320,144200,421774200,22450,22450,22500,22450,79
|
|
20240320,144100,419999100,22450,22500,22500,22450,42
|
|
20240320,144000,419055300,22450,22450,22450,22450,23
|
|
20240320,143900,418538950,22450,22450,22450,22450,44
|
|
20240320,143800,417551150,22450,22500,22500,22450,41
|
|
20240320,143700,416629850,22450,22450,22500,22450,25
|
|
20240320,143600,416068400,22450,22450,22550,22450,261
|
|
20240320,143500,410194400,22450,22450,22500,22450,518
|
|
20240320,143400,398542550,22450,22400,22500,22400,37
|
|
20240320,143300,397711150,22400,22450,22450,22400,1322
|
|
20240320,143200,368034300,22450,22450,22450,22450,23
|
|
20240320,143100,367517950,22500,22500,22500,22450,38
|
|
20240320,143000,366663050,22500,22450,22500,22450,22
|
|
20240320,142900,366169000,22500,22450,22500,22450,33
|
|
20240320,142800,365426700,22450,22500,22500,22450,504
|
|
20240320,142700,354088150,22500,22500,22550,22500,38
|
|
20240320,142600,353232300,22500,22500,22500,22500,24
|
|
20240320,142500,352692300,22500,22500,22500,22500,25
|
|
20240320,142400,352129800,22500,22500,22500,22500,23
|
|
20240320,142300,351612300,22500,22500,22550,22500,40
|
|
20240320,142200,350711450,22500,22500,22500,22500,25
|
|
20240320,142100,350148950,22500,22550,22550,22500,14
|
|
20240320,142000,349833500,22500,22550,22550,22500,5
|
|
20240320,141900,349720900,22550,22500,22550,22500,91
|
|
20240320,141800,347669050,22500,22500,22500,22500,20
|
|
20240320,141700,347219050,22500,22500,22550,22500,37
|
|
20240320,141600,346386050,22500,22550,22550,22500,36
|
|
20240320,141500,345575200,22500,22550,22550,22500,128
|
|
20240320,141400,342690200,22500,22500,22500,22500,18
|
|
20240320,141300,342285200,22500,22500,22500,22500,3
|
|
20240320,141200,342217700,22500,22500,22550,22500,23
|
|
20240320,141100,341699250,22500,22500,22500,22500,4
|
|
20240320,141000,341609250,22550,22500,22550,22500,41
|
|
20240320,140900,340685900,22500,22500,22500,22500,21
|
|
20240320,140800,340213400,22550,22500,22550,22500,71
|
|
20240320,140700,338613650,22500,22500,22550,22500,59
|
|
20240320,140600,337284150,22500,22500,22500,22500,127
|
|
20240320,140500,334426650,22500,22500,22550,22500,37
|
|
20240320,140400,333593300,22500,22550,22550,22500,4
|
|
20240320,140300,333503250,22500,22500,22500,22500,27
|
|
20240320,140200,332895750,22500,22500,22500,22500,19
|
|
20240320,140100,332468250,22500,22500,22550,22500,43
|
|
20240320,140000,331499900,22500,22500,22500,22500,20
|
|
20240320,135900,331049900,22500,22500,22500,22500,26
|
|
20240320,135800,330464900,22500,22500,22500,22500,19
|
|
20240320,135700,330037400,22550,22500,22550,22500,32
|
|
20240320,135600,329316000,22500,22500,22550,22500,444
|
|
20240320,135500,319304000,22500,22500,22500,22500,152
|
|
20240320,135400,315884000,22500,22550,22550,22500,43
|
|
20240320,135300,314915650,22500,22500,22500,22500,19
|
|
20240320,135200,314488150,22500,22500,22500,22500,25
|
|
20240320,135100,313925650,22500,22500,22500,22500,20
|
|
20240320,135000,313475650,22500,22500,22550,22500,213
|
|
20240320,134900,308682300,22550,22500,22550,22500,33
|
|
20240320,134800,307939100,22500,22500,22500,22500,100
|
|
20240320,134700,305689100,22500,22500,22500,22500,23
|
|
20240320,134600,305171600,22550,22550,22600,22550,481
|
|
20240320,134500,294324600,22550,22500,22550,22500,21
|
|
20240320,134400,293852050,22500,22500,22500,22500,17
|
|
20240320,134300,293469550,22500,22550,22550,22500,38
|
|
20240320,134200,292613700,22500,22500,22500,22500,17
|
|
20240320,134100,292231200,22500,22500,22500,22500,24
|
|
20240320,134000,291691200,22550,22550,22550,22550,100
|
|
20240320,133900,289436200,22500,22550,22550,22500,32
|
|
20240320,133800,288715300,22500,22500,22500,22500,23
|
|
20240320,133700,288197800,22500,22550,22550,22500,16
|
|
20240320,133600,287837750,22500,22500,22500,22500,38
|
|
20240320,133500,286982750,22550,22500,22550,22500,35
|
|
20240320,133400,286194400,22550,22550,22550,22550,0
|
|
20240320,133300,286194400,22550,22550,22550,22550,20
|
|
20240320,133200,285743400,22550,22550,22550,22550,417
|
|
20240320,133100,276340050,22500,22500,22500,22500,20
|
|
20240320,133000,275890050,22500,22500,22500,22500,18
|
|
20240320,132900,275485050,22550,22550,22550,22550,0
|
|
20240320,132800,275485050,22550,22500,22550,22500,36
|
|
20240320,132700,274674100,22550,22500,22550,22500,30
|
|
20240320,132600,273998600,22550,22550,22550,22550,0
|
|
20240320,132500,273998600,22550,22550,22550,22550,22
|
|
20240320,132400,273502500,22600,22550,22600,22550,214
|
|
20240320,132300,268675950,22550,22550,22550,22550,18
|
|
20240320,132200,268270050,22550,22550,22550,22550,18
|
|
20240320,132100,267864150,22600,22600,22600,22600,17
|
|
20240320,132000,267479950,22600,22600,22600,22600,50
|
|
20240320,131900,266349950,22650,22650,22650,22650,24
|
|
20240320,131800,265806350,22600,22600,22600,22600,0
|
|
20240320,131700,265806350,22600,22600,22600,22600,118
|
|
20240320,131600,263139550,22600,22600,22600,22600,22
|
|
20240320,131500,262642350,22600,22600,22600,22600,0
|
|
20240320,131400,262642350,22600,22600,22600,22600,60
|
|
20240320,131300,261286350,22600,22550,22600,22550,248
|
|
20240320,131200,255693100,22550,22550,22550,22550,0
|
|
20240320,131100,255693100,22550,22550,22550,22550,0
|
|
20240320,131000,255693100,22550,22600,22600,22550,33
|
|
20240320,130900,254948100,22600,22600,22600,22600,0
|
|
20240320,130800,254948100,22600,22600,22600,22600,0
|
|
20240320,130700,254948100,22600,22600,22600,22600,1
|
|
20240320,130600,254925500,22600,22600,22600,22600,17
|
|
20240320,130500,254541300,22600,22600,22600,22600,0
|
|
20240320,130400,254541300,22600,22600,22600,22600,0
|
|
20240320,130300,254541300,22600,22600,22600,22600,1
|
|
20240320,130200,254518700,22600,22600,22600,22600,17
|
|
20240320,130100,254134500,22600,22600,22600,22600,1
|
|
20240320,130000,254111900,22600,22600,22600,22600,0
|
|
20240320,125900,254111900,22600,22600,22600,22600,58
|
|
20240320,125800,252801100,22550,22550,22550,22550,20
|
|
20240320,125700,252350100,22550,22550,22550,22550,20
|
|
20240320,125600,251899100,22600,22600,22600,22600,2
|
|
20240320,125500,251853900,22600,22600,22600,22600,17
|
|
20240320,125400,251469700,22550,22550,22550,22550,5
|
|
20240320,125300,251356950,22550,22550,22550,22550,3
|
|
20240320,125200,251289300,22600,22600,22600,22600,0
|
|
20240320,125100,251289300,22600,22550,22600,22550,129
|
|
20240320,125000,248379500,22550,22550,22550,22550,20
|
|
20240320,124900,247928500,22550,22550,22550,22550,0
|
|
20240320,124800,247928500,22550,22550,22550,22550,17
|
|
20240320,124700,247545150,22550,22550,22550,22550,0
|
|
20240320,124600,247545150,22550,22550,22550,22550,0
|
|
20240320,124500,247545150,22550,22550,22550,22550,1
|
|
20240320,124400,247522600,22550,22550,22550,22550,23
|
|
20240320,124300,247003950,22550,22550,22550,22550,0
|
|
20240320,124200,247003950,22550,22550,22550,22550,0
|
|
20240320,124100,247003950,22550,22550,22550,22550,0
|
|
20240320,124000,247003950,22550,22500,22550,22500,20
|
|
20240320,123900,246553100,22500,22500,22500,22500,0
|
|
20240320,123800,246553100,22500,22500,22500,22500,8
|
|
20240320,123700,246373100,22500,22550,22550,22500,41
|
|
20240320,123600,245449750,22550,22550,22550,22550,0
|
|
20240320,123500,245449750,22550,22550,22550,22550,0
|
|
20240320,123400,245449750,22550,22550,22550,22550,0
|
|
20240320,123300,245449750,22550,22550,22550,22550,17
|
|
20240320,123200,245066400,22500,22500,22500,22500,0
|
|
20240320,123100,245066400,22500,22500,22500,22500,5
|
|
20240320,123000,244953900,22550,22550,22550,22550,0
|
|
20240320,122900,244953900,22550,22550,22550,22550,17
|
|
20240320,122800,244570550,22550,22550,22550,22550,0
|
|
20240320,122700,244570550,22550,22550,22550,22550,0
|
|
20240320,122600,244570550,22550,22550,22550,22550,17
|
|
20240320,122500,244187200,22550,22550,22550,22550,0
|
|
20240320,122400,244187200,22550,22550,22550,22550,0
|
|
20240320,122300,244187200,22550,22550,22550,22550,1
|
|
20240320,122200,244164650,22550,22550,22550,22550,38
|
|
20240320,122100,243307750,22550,22550,22550,22550,0
|
|
20240320,122000,243307750,22550,22550,22550,22550,0
|
|
20240320,121900,243307750,22550,22550,22550,22550,1
|
|
20240320,121800,243285200,22550,22550,22550,22550,17
|
|
20240320,121700,242901850,22500,22500,22500,22500,0
|
|
20240320,121600,242901850,22500,22500,22500,22500,89
|
|
20240320,121500,240899350,22550,22550,22550,22550,17
|
|
20240320,121400,240516000,22550,22550,22550,22550,5
|
|
20240320,121300,240403250,22550,22550,22550,22550,0
|
|
20240320,121200,240403250,22550,22550,22550,22550,0
|
|
20240320,121100,240403250,22550,22550,22550,22550,17
|
|
20240320,121000,240019900,22550,22550,22550,22550,200
|
|
20240320,120900,235509900,22550,22550,22550,22550,0
|
|
20240320,120800,235509900,22550,22550,22550,22550,117
|
|
20240320,120700,232871550,22550,22550,22550,22550,0
|
|
20240320,120600,232871550,22550,22550,22550,22550,0
|
|
20240320,120500,232871550,22550,22550,22550,22550,0
|
|
20240320,120400,232871550,22550,22550,22550,22550,17
|
|
20240320,120300,232488200,22500,22500,22500,22500,0
|
|
20240320,120200,232488200,22500,22500,22500,22500,0
|
|
20240320,120100,232488200,22500,22500,22500,22500,1
|
|
20240320,120000,232465700,22550,22500,22550,22500,149
|
|
20240320,115900,229112350,22500,22500,22500,22450,22
|
|
20240320,115800,228617400,22500,22500,22500,22500,5
|
|
20240320,115700,228504900,22500,22500,22500,22500,17
|
|
20240320,115600,228122400,22500,22500,22500,22500,0
|
|
20240320,115500,228122400,22500,22450,22500,22450,2
|
|
20240320,115400,228077450,22500,22500,22500,22500,0
|
|
20240320,115300,228077450,22500,22500,22500,22500,17
|
|
20240320,115200,227694950,22500,22500,22500,22500,0
|
|
20240320,115100,227694950,22500,22500,22500,22500,0
|
|
20240320,115000,227694950,22500,22500,22500,22500,0
|
|
20240320,114900,227694950,22500,22500,22500,22500,33
|
|
20240320,114800,226952450,22500,22500,22500,22500,0
|
|
20240320,114700,226952450,22500,22500,22500,22500,33
|
|
20240320,114600,226209950,22550,22550,22550,22550,17
|
|
20240320,114500,225826600,22550,22550,22550,22550,0
|
|
20240320,114400,225826600,22550,22550,22550,22550,57
|
|
20240320,114300,224541250,22550,22550,22550,22550,186
|
|
20240320,114200,220346950,22550,22500,22550,22500,214
|
|
20240320,114100,215531100,22450,22450,22450,22450,0
|
|
20240320,114000,215531100,22450,22450,22450,22450,0
|
|
20240320,113900,215531100,22450,22450,22450,22450,0
|
|
20240320,113800,215531100,22450,22450,22450,22450,52
|
|
20240320,113700,214363700,22450,22450,22450,22450,1019
|
|
20240320,113600,191487150,22450,22450,22450,22450,0
|
|
20240320,113500,191487150,22450,22500,22500,22450,30
|
|
20240320,113400,190812800,22500,22500,22500,22500,44
|
|
20240320,113300,189822800,22500,22500,22500,22500,2
|
|
20240320,113200,189777800,22500,22500,22500,22500,0
|
|
20240320,113100,189777800,22500,22500,22500,22500,19
|
|
20240320,113000,189350300,22500,22500,22500,22500,0
|
|
20240320,112900,189350300,22500,22500,22500,22500,1
|
|
20240320,112800,189327800,22450,22450,22450,22450,10
|
|
20240320,112700,189103300,22500,22500,22500,22500,17
|
|
20240320,112600,188720800,22450,22450,22450,22450,6
|
|
20240320,112500,188586100,22450,22500,22500,22450,86
|
|
20240320,112400,186654900,22500,22500,22500,22500,17
|
|
20240320,112300,186272400,22500,22500,22500,22500,0
|
|
20240320,112200,186272400,22500,22500,22500,22500,0
|
|
20240320,112100,186272400,22500,22500,22500,22500,3
|
|
20240320,112000,186204900,22500,22500,22500,22500,17
|
|
20240320,111900,185822400,22450,22450,22450,22450,0
|
|
20240320,111800,185822400,22450,22450,22450,22450,110
|
|
20240320,111700,183352900,22450,22450,22450,22450,24
|
|
20240320,111600,182814100,22500,22500,22500,22400,368
|
|
20240320,111500,174569100,22500,22500,22500,22500,0
|
|
20240320,111400,174569100,22500,22500,22500,22500,0
|
|
20240320,111300,174569100,22500,22500,22500,22500,17
|
|
20240320,111200,174186600,22500,22500,22500,22500,1
|
|
20240320,111100,174164100,22500,22500,22500,22500,0
|
|
20240320,111000,174164100,22500,22500,22500,22500,0
|
|
20240320,110900,174164100,22500,22500,22500,22500,17
|
|
20240320,110800,173781600,22450,22450,22450,22450,1
|
|
20240320,110700,173759150,22450,22450,22450,22450,0
|
|
20240320,110600,173759150,22450,22450,22450,22450,0
|
|
20240320,110500,173759150,22450,22450,22450,22450,21
|
|
20240320,110400,173287700,22450,22450,22450,22450,45
|
|
20240320,110300,172277450,22500,22500,22500,22500,0
|
|
20240320,110200,172277450,22500,22500,22500,22500,17
|
|
20240320,110100,171894950,22500,22500,22500,22500,0
|
|
20240320,110000,171894950,22500,22450,22500,22450,52
|
|
20240320,105900,170727250,22500,22500,22500,22500,0
|
|
20240320,105800,170727250,22500,22500,22500,22500,39
|
|
20240320,105700,169849750,22450,22450,22450,22450,0
|
|
20240320,105600,169849750,22450,22450,22450,22450,21
|
|
20240320,105500,169378300,22450,22450,22450,22400,91
|
|
20240320,105400,167339550,22450,22500,22500,22450,126
|
|
20240320,105300,164509750,22500,22500,22500,22500,0
|
|
20240320,105200,164509750,22500,22500,22500,22500,1
|
|
20240320,105100,164487250,22500,22500,22500,22500,20
|
|
20240320,105000,164037250,22500,22500,22500,22500,2
|
|
20240320,104900,163992250,22500,22500,22500,22500,0
|
|
20240320,104800,163992250,22500,22500,22500,22500,0
|
|
20240320,104700,163992250,22500,22450,22500,22450,140
|
|
20240320,104600,160842750,22450,22450,22450,22450,0
|
|
20240320,104500,160842750,22450,22450,22450,22450,33
|
|
20240320,104400,160101900,22450,22450,22450,22450,30
|
|
20240320,104300,159428400,22450,22450,22450,22450,148
|
|
20240320,104200,156105800,22500,22500,22500,22500,1
|
|
20240320,104100,156083300,22500,22500,22500,22500,0
|
|
20240320,104000,156083300,22500,22500,22500,22500,18
|
|
20240320,103900,155678300,22500,22500,22500,22500,0
|
|
20240320,103800,155678300,22500,22500,22500,22500,0
|
|
20240320,103700,155678300,22500,22500,22500,22500,0
|
|
20240320,103600,155678300,22500,22500,22500,22500,17
|
|
20240320,103500,155295800,22500,22450,22500,22450,82
|
|
20240320,103400,153450900,22450,22450,22450,22450,40
|
|
20240320,103300,152552900,22450,22450,22450,22450,0
|
|
20240320,103200,152552900,22450,22450,22450,22450,81
|
|
20240320,103100,150734450,22450,22450,22450,22450,1
|
|
20240320,103000,150712000,22400,22400,22400,22400,350
|
|
20240320,102900,142872000,22450,22450,22450,22450,67
|
|
20240320,102800,141367850,22400,22400,22400,22400,200
|
|
20240320,102700,136887850,22400,22450,22450,22400,54
|
|
20240320,102600,135676900,22500,22500,22500,22500,1
|
|
20240320,102500,135654400,22500,22400,22500,22400,25
|
|
20240320,102400,135092600,22400,22400,22400,22400,73
|
|
20240320,102300,133457400,22450,22450,22450,22450,830
|
|
20240320,102200,114823900,22450,22450,22450,22450,152
|
|
20240320,102100,111411500,22500,22500,22500,22500,18
|
|
20240320,102000,111006500,22500,22500,22500,22500,5
|
|
20240320,101900,110894000,22450,22450,22450,22450,0
|
|
20240320,101800,110894000,22450,22500,22500,22450,19
|
|
20240320,101700,110466550,22450,22450,22450,22450,0
|
|
20240320,101600,110466550,22450,22500,22500,22450,4
|
|
20240320,101500,110376700,22500,22500,22500,22500,535
|
|
20240320,101400,98339200,22450,22500,22500,22450,518
|
|
20240320,101300,86709200,22500,22500,22500,22500,12
|
|
20240320,101200,86439200,22500,22500,22500,22500,0
|
|
20240320,101100,86439200,22500,22500,22500,22500,0
|
|
20240320,101000,86439200,22500,22500,22500,22500,28
|
|
20240320,100900,85809200,22450,22450,22450,22450,10
|
|
20240320,100800,85584700,22450,22450,22450,22450,0
|
|
20240320,100700,85584700,22450,22500,22500,22450,63
|
|
20240320,100600,84168500,22500,22500,22500,22500,4
|
|
20240320,100500,84078500,22500,22500,22500,22500,24
|
|
20240320,100400,83538500,22450,22450,22500,22450,116
|
|
20240320,100300,80932050,22500,22500,22500,22500,636
|
|
20240320,100200,66622050,22550,22550,22550,22550,42
|
|
20240320,100100,65674950,22550,22550,22550,22550,21
|
|
20240320,100000,65201400,22600,22600,22600,22600,10
|
|
20240320,095900,64975400,22600,22600,22600,22600,1
|
|
20240320,095800,64952800,22600,22600,22600,22600,0
|
|
20240320,095700,64952800,22600,22550,22600,22550,50
|
|
20240320,095600,63825000,22550,22550,22550,22550,8
|
|
20240320,095500,63644600,22500,22500,22500,22500,0
|
|
20240320,095400,63644600,22500,22500,22500,22500,0
|
|
20240320,095300,63644600,22500,22500,22500,22500,81
|
|
20240320,095200,61822100,22500,22500,22500,22500,0
|
|
20240320,095100,61822100,22500,22500,22500,22500,1
|
|
20240320,095000,61799600,22500,22500,22500,22500,3
|
|
20240320,094900,61732100,22500,22500,22500,22500,50
|
|
20240320,094800,60607100,22500,22500,22500,22500,46
|
|
20240320,094700,59572100,22500,22500,22500,22500,209
|
|
20240320,094600,54869600,22500,22500,22500,22500,310
|
|
20240320,094500,47894600,22500,22500,22500,22500,1
|
|
20240320,094400,47872100,22500,22500,22500,22500,0
|
|
20240320,094300,47872100,22500,22500,22500,22500,0
|
|
20240320,094200,47872100,22500,22500,22500,22500,17
|
|
20240320,094100,47489600,22500,22500,22500,22500,311
|
|
20240320,094000,40492100,22550,22550,22550,22550,5
|
|
20240320,093900,40379350,22550,22550,22550,22550,0
|
|
20240320,093800,40379350,22550,22550,22550,22550,115
|
|
20240320,093700,37786100,22550,22550,22550,22550,1
|
|
20240320,093600,37763550,22500,22500,22500,22500,1
|
|
20240320,093500,37741050,22500,22500,22500,22500,0
|
|
20240320,093400,37741050,22500,22500,22500,22500,22
|
|
20240320,093300,37246050,22550,22550,22550,22550,0
|
|
20240320,093200,37246050,22550,22550,22550,22550,0
|
|
20240320,093100,37246050,22550,22550,22550,22550,1
|
|
20240320,093000,37223500,22500,22500,22500,22500,7
|
|
20240320,092900,37066000,22500,22500,22500,22500,4
|
|
20240320,092800,36976000,22500,22500,22500,22500,47
|
|
20240320,092700,35918500,22450,22450,22450,22450,32
|
|
20240320,092600,35200100,22450,22450,22450,22450,0
|
|
20240320,092500,35200100,22450,22450,22450,22450,0
|
|
20240320,092400,35200100,22450,22450,22450,22450,15
|
|
20240320,092300,34863350,22450,22450,22450,22450,0
|
|
20240320,092200,34863350,22450,22450,22450,22450,45
|
|
20240320,092100,33853100,22450,22450,22450,22450,10
|
|
20240320,092000,33628600,22450,22450,22450,22450,0
|
|
20240320,091900,33628600,22450,22450,22450,22450,2
|
|
20240320,091800,33583700,22450,22450,22450,22450,115
|
|
20240320,091700,31001950,22450,22450,22450,22450,0
|
|
20240320,091600,31001950,22450,22450,22450,22450,22
|
|
20240320,091500,30508050,22450,22450,22450,22450,1
|
|
20240320,091400,30485600,22450,22500,22500,22450,291
|
|
20240320,091300,23943950,22550,22550,22550,22550,16
|
|
20240320,091200,23583150,22550,22550,22550,22550,15
|
|
20240320,091100,23244900,22500,22500,22500,22500,10
|
|
20240320,091000,23019900,22500,22500,22500,22500,0
|
|
20240320,090900,23019900,22500,22500,22500,22500,45
|
|
20240320,090800,22007400,22500,22500,22500,22500,149
|
|
20240320,090700,18654900,22500,22500,22500,22500,48
|
|
20240320,090600,17574900,22450,22450,22450,22450,4
|
|
20240320,090500,17485100,22550,22450,22550,22450,436
|
|
20240320,090400,7662100,22550,22550,22550,22550,0
|
|
20240320,090300,7662100,22550,22550,22550,22550,4
|
|
20240320,090200,7571900,22550,22550,22550,22550,0
|
|
20240320,090100,7571900,22550,22550,22550,22400,21
|
|
20240320,090000,7100650,22400,22400,22400,22350,317
|