659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195600,889837350,22500,22500,22500,22500,1196
|
|
20240304,195500,889837350,22500,22500,22500,22500,0
|
|
20240304,195400,889837350,22500,22500,22500,22500,0
|
|
20240304,195300,889837350,22500,22500,22500,22500,0
|
|
20240304,195200,889837350,22500,22500,22500,22500,0
|
|
20240304,195100,889837350,22500,22500,22500,22500,0
|
|
20240304,195000,889837350,22500,22500,22500,22500,0
|
|
20240304,194900,889837350,22500,22500,22500,22500,0
|
|
20240304,194800,889837350,22500,22500,22500,22500,0
|
|
20240304,194700,889837350,22500,22500,22500,22500,0
|
|
20240304,194600,889837350,22500,22500,22500,22500,0
|
|
20240304,194500,889837350,22500,22500,22500,22500,0
|
|
20240304,194400,889837350,22500,22500,22500,22500,0
|
|
20240304,194300,889837350,22500,22500,22500,22500,0
|
|
20240304,194200,889837350,22500,22500,22500,22500,0
|
|
20240304,194100,889837350,22500,22500,22500,22500,0
|
|
20240304,194000,889837350,22500,22500,22500,22500,0
|
|
20240304,193900,889837350,22500,22500,22500,22500,0
|
|
20240304,193800,889837350,22500,22500,22500,22500,0
|
|
20240304,193700,889837350,22500,22500,22500,22500,0
|
|
20240304,193600,889837350,22500,22500,22500,22500,0
|
|
20240304,193500,889837350,22500,22500,22500,22500,0
|
|
20240304,193400,889837350,22500,22500,22500,22500,0
|
|
20240304,193300,889837350,22500,22500,22500,22500,0
|
|
20240304,193200,889837350,22500,22500,22500,22500,0
|
|
20240304,193100,889837350,22500,22500,22500,22500,0
|
|
20240304,193000,889837350,22500,22500,22500,22500,0
|
|
20240304,192900,889837350,22500,22500,22500,22500,0
|
|
20240304,192800,889837350,22500,22500,22500,22500,0
|
|
20240304,192700,889837350,22500,22500,22500,22500,0
|
|
20240304,192600,889837350,22500,22500,22500,22500,1196
|
|
20240304,192500,889837350,22500,22500,22500,22500,0
|
|
20240304,192400,889837350,22500,22500,22500,22500,0
|
|
20240304,192300,889837350,22500,22500,22500,22500,0
|
|
20240304,192200,889837350,22500,22500,22500,22500,0
|
|
20240304,192100,889837350,22500,22500,22500,22500,0
|
|
20240304,192000,889837350,22500,22500,22500,22500,0
|
|
20240304,191900,889837350,22500,22500,22500,22500,0
|
|
20240304,191800,889837350,22500,22500,22500,22500,0
|
|
20240304,191700,889837350,22500,22500,22500,22500,0
|
|
20240304,191600,889837350,22500,22500,22500,22500,0
|
|
20240304,191500,889837350,22500,22500,22500,22500,0
|
|
20240304,191400,889837350,22500,22500,22500,22500,0
|
|
20240304,191300,889837350,22500,22500,22500,22500,0
|
|
20240304,191200,889837350,22500,22500,22500,22500,0
|
|
20240304,191100,889837350,22500,22500,22500,22500,0
|
|
20240304,191000,889837350,22500,22500,22500,22500,0
|
|
20240304,190900,889837350,22500,22500,22500,22500,0
|
|
20240304,190800,889837350,22500,22500,22500,22500,0
|
|
20240304,190700,889837350,22500,22500,22500,22500,0
|
|
20240304,190600,889837350,22500,22500,22500,22500,0
|
|
20240304,190500,889837350,22500,22500,22500,22500,0
|
|
20240304,190400,889837350,22500,22500,22500,22500,0
|
|
20240304,190300,889837350,22500,22500,22500,22500,0
|
|
20240304,190200,889837350,22500,22500,22500,22500,0
|
|
20240304,190100,889837350,22500,22500,22500,22500,0
|
|
20240304,190000,889837350,22500,22500,22500,22500,0
|
|
20240304,185900,889837350,22500,22500,22500,22500,0
|
|
20240304,185800,889837350,22500,22500,22500,22500,0
|
|
20240304,185700,889837350,22500,22500,22500,22500,0
|
|
20240304,185600,889837350,22500,22500,22500,22500,1196
|
|
20240304,185500,889837350,22500,22500,22500,22500,0
|
|
20240304,185400,889837350,22500,22500,22500,22500,0
|
|
20240304,185300,889837350,22500,22500,22500,22500,0
|
|
20240304,185200,889837350,22500,22500,22500,22500,0
|
|
20240304,185100,889837350,22500,22500,22500,22500,0
|
|
20240304,185000,889837350,22500,22500,22500,22500,0
|
|
20240304,184900,889837350,22500,22500,22500,22500,0
|
|
20240304,184800,889837350,22500,22500,22500,22500,0
|
|
20240304,184700,889837350,22500,22500,22500,22500,0
|
|
20240304,184600,889837350,22500,22500,22500,22500,0
|
|
20240304,184500,889837350,22500,22500,22500,22500,0
|
|
20240304,184400,889837350,22500,22500,22500,22500,0
|
|
20240304,184300,889837350,22500,22500,22500,22500,0
|
|
20240304,184200,889837350,22500,22500,22500,22500,0
|
|
20240304,184100,889837350,22500,22500,22500,22500,0
|
|
20240304,184000,889837350,22500,22500,22500,22500,0
|
|
20240304,183900,889837350,22500,22500,22500,22500,0
|
|
20240304,183800,889837350,22500,22500,22500,22500,0
|
|
20240304,183700,889837350,22500,22500,22500,22500,0
|
|
20240304,183600,889837350,22500,22500,22500,22500,0
|
|
20240304,183500,889837350,22500,22500,22500,22500,0
|
|
20240304,183400,889837350,22500,22500,22500,22500,0
|
|
20240304,183300,889837350,22500,22500,22500,22500,0
|
|
20240304,183200,889837350,22500,22500,22500,22500,0
|
|
20240304,183100,889837350,22500,22500,22500,22500,0
|
|
20240304,183000,889837350,22500,22500,22500,22500,0
|
|
20240304,182900,889837350,22500,22500,22500,22500,0
|
|
20240304,182800,889837350,22500,22500,22500,22500,0
|
|
20240304,182700,889837350,22500,22500,22500,22500,0
|
|
20240304,182600,889837350,22500,22500,22500,22500,1196
|
|
20240304,182500,889837350,22500,22500,22500,22500,0
|
|
20240304,182400,889837350,22500,22500,22500,22500,0
|
|
20240304,182300,889837350,22500,22500,22500,22500,0
|
|
20240304,182200,889837350,22500,22500,22500,22500,0
|
|
20240304,182100,889837350,22500,22500,22500,22500,0
|
|
20240304,182000,889837350,22500,22500,22500,22500,0
|
|
20240304,181900,889837350,22500,22500,22500,22500,0
|
|
20240304,181800,889837350,22500,22500,22500,22500,0
|
|
20240304,181700,889837350,22500,22500,22500,22500,0
|
|
20240304,181600,889837350,22500,22500,22500,22500,0
|
|
20240304,181500,889837350,22500,22500,22500,22500,0
|
|
20240304,181400,889837350,22500,22500,22500,22500,0
|
|
20240304,181300,889837350,22500,22500,22500,22500,0
|
|
20240304,181200,889837350,22500,22500,22500,22500,0
|
|
20240304,181100,889837350,22500,22500,22500,22500,0
|
|
20240304,181000,889837350,22500,22500,22500,22500,0
|
|
20240304,180900,889837350,22500,22500,22500,22500,0
|
|
20240304,180800,889837350,22500,22500,22500,22500,0
|
|
20240304,180700,889837350,22500,22500,22500,22500,0
|
|
20240304,180600,889837350,22500,22500,22500,22500,0
|
|
20240304,180500,889837350,22500,22500,22500,22500,0
|
|
20240304,180400,889837350,22500,22500,22500,22500,0
|
|
20240304,180300,889837350,22500,22500,22500,22500,0
|
|
20240304,180200,889837350,22500,22500,22500,22500,0
|
|
20240304,180100,889837350,22500,22500,22500,22500,0
|
|
20240304,180000,889837350,22500,22500,22500,22500,0
|
|
20240304,175900,889837350,22500,22500,22500,22500,0
|
|
20240304,175800,889837350,22500,22500,22500,22500,0
|
|
20240304,175700,889837350,22500,22500,22500,22500,0
|
|
20240304,175600,889837350,22500,22500,22500,22500,1196
|
|
20240304,175500,889837350,22500,22500,22500,22500,0
|
|
20240304,175400,889837350,22500,22500,22500,22500,0
|
|
20240304,175300,889837350,22500,22500,22500,22500,0
|
|
20240304,175200,889837350,22500,22500,22500,22500,0
|
|
20240304,175100,889837350,22500,22500,22500,22500,0
|
|
20240304,175000,889837350,22500,22500,22500,22500,0
|
|
20240304,174900,889837350,22500,22500,22500,22500,0
|
|
20240304,174800,889837350,22500,22500,22500,22500,0
|
|
20240304,174700,889837350,22500,22500,22500,22500,0
|
|
20240304,174600,889837350,22500,22500,22500,22500,0
|
|
20240304,174500,889837350,22500,22500,22500,22500,0
|
|
20240304,174400,889837350,22500,22500,22500,22500,0
|
|
20240304,174300,889837350,22500,22500,22500,22500,0
|
|
20240304,174200,889837350,22500,22500,22500,22500,0
|
|
20240304,174100,889837350,22500,22500,22500,22500,0
|
|
20240304,174000,889837350,22500,22500,22500,22500,0
|
|
20240304,173900,889837350,22500,22500,22500,22500,0
|
|
20240304,173800,889837350,22500,22500,22500,22500,0
|
|
20240304,173700,889837350,22500,22500,22500,22500,0
|
|
20240304,173600,889837350,22500,22500,22500,22500,0
|
|
20240304,173500,889837350,22500,22500,22500,22500,0
|
|
20240304,173400,889837350,22500,22500,22500,22500,0
|
|
20240304,173300,889837350,22500,22500,22500,22500,0
|
|
20240304,173200,889837350,22500,22500,22500,22500,0
|
|
20240304,173100,889837350,22500,22500,22500,22500,0
|
|
20240304,173000,889837350,22500,22500,22500,22500,0
|
|
20240304,172900,889837350,22500,22500,22500,22500,0
|
|
20240304,172800,889837350,22500,22500,22500,22500,0
|
|
20240304,172700,889837350,22500,22500,22500,22500,0
|
|
20240304,172600,889837350,22500,22500,22500,22500,1196
|
|
20240304,172500,889837350,22500,22500,22500,22500,0
|
|
20240304,172400,889837350,22500,22500,22500,22500,0
|
|
20240304,172300,889837350,22500,22500,22500,22500,0
|
|
20240304,172200,889837350,22500,22500,22500,22500,0
|
|
20240304,172100,889837350,22500,22500,22500,22500,0
|
|
20240304,172000,889837350,22500,22500,22500,22500,0
|
|
20240304,171900,889837350,22500,22500,22500,22500,0
|
|
20240304,171800,889837350,22500,22500,22500,22500,0
|
|
20240304,171700,889837350,22500,22500,22500,22500,0
|
|
20240304,171600,889837350,22500,22500,22500,22500,0
|
|
20240304,171500,889837350,22500,22500,22500,22500,0
|
|
20240304,171400,889837350,22500,22500,22500,22500,0
|
|
20240304,171300,889837350,22500,22500,22500,22500,0
|
|
20240304,171200,889837350,22500,22500,22500,22500,0
|
|
20240304,171100,889837350,22500,22500,22500,22500,0
|
|
20240304,171000,889837350,22500,22500,22500,22500,0
|
|
20240304,170900,889837350,22500,22500,22500,22500,0
|
|
20240304,170800,889837350,22500,22500,22500,22500,0
|
|
20240304,170700,889837350,22500,22500,22500,22500,0
|
|
20240304,170600,889837350,22500,22500,22500,22500,0
|
|
20240304,170500,889837350,22500,22500,22500,22500,0
|
|
20240304,170400,889837350,22500,22500,22500,22500,0
|
|
20240304,170300,889837350,22500,22500,22500,22500,0
|
|
20240304,170200,889837350,22500,22500,22500,22500,0
|
|
20240304,170100,889837350,22500,22500,22500,22500,0
|
|
20240304,170000,889837350,22500,22500,22500,22500,0
|
|
20240304,165900,889837350,22500,22500,22500,22500,0
|
|
20240304,165800,889837350,22500,22500,22500,22500,0
|
|
20240304,165700,889837350,22500,22500,22500,22500,0
|
|
20240304,165600,889837350,22500,22500,22500,22500,1196
|
|
20240304,165500,889837350,22500,22500,22500,22500,0
|
|
20240304,165400,889837350,22500,22500,22500,22500,0
|
|
20240304,165300,889837350,22500,22500,22500,22500,0
|
|
20240304,165200,889837350,22500,22500,22500,22500,0
|
|
20240304,165100,889837350,22500,22500,22500,22500,0
|
|
20240304,165000,889837350,22500,22500,22500,22500,0
|
|
20240304,164900,889837350,22500,22500,22500,22500,0
|
|
20240304,164800,889837350,22500,22500,22500,22500,0
|
|
20240304,164700,889837350,22500,22500,22500,22500,0
|
|
20240304,164600,889837350,22500,22500,22500,22500,0
|
|
20240304,164500,889837350,22500,22500,22500,22500,0
|
|
20240304,164400,889837350,22500,22500,22500,22500,0
|
|
20240304,164300,889837350,22500,22500,22500,22500,0
|
|
20240304,164200,889837350,22500,22500,22500,22500,0
|
|
20240304,164100,889837350,22500,22500,22500,22500,0
|
|
20240304,164000,889837350,22500,22500,22500,22500,0
|
|
20240304,163900,889837350,22500,22500,22500,22500,0
|
|
20240304,163800,889837350,22500,22500,22500,22500,0
|
|
20240304,163700,889837350,22500,22500,22500,22500,0
|
|
20240304,163600,889837350,22500,22500,22500,22500,0
|
|
20240304,163500,889837350,22500,22500,22500,22500,0
|
|
20240304,163400,889837350,22500,22500,22500,22500,0
|
|
20240304,163300,889837350,22500,22500,22500,22500,0
|
|
20240304,163200,889837350,22500,22500,22500,22500,0
|
|
20240304,163100,889837350,22500,22500,22500,22500,0
|
|
20240304,163000,889837350,22500,22500,22500,22500,0
|
|
20240304,162900,889837350,22500,22500,22500,22500,0
|
|
20240304,162800,889837350,22500,22500,22500,22500,0
|
|
20240304,162700,889837350,22500,22500,22500,22500,0
|
|
20240304,162600,889837350,22500,22500,22500,22500,1196
|
|
20240304,162500,889837350,22500,22500,22500,22500,0
|
|
20240304,162400,889837350,22500,22500,22500,22500,0
|
|
20240304,162300,889837350,22500,22500,22500,22500,0
|
|
20240304,162200,889837350,22500,22500,22500,22500,0
|
|
20240304,162100,889837350,22500,22500,22500,22500,0
|
|
20240304,162000,889837350,22500,22500,22500,22500,0
|
|
20240304,161900,889837350,22500,22500,22500,22500,0
|
|
20240304,161800,889837350,22500,22500,22500,22500,0
|
|
20240304,161700,889837350,22500,22500,22500,22500,0
|
|
20240304,161600,889837350,22500,22500,22500,22500,0
|
|
20240304,161500,889837350,22500,22500,22500,22500,0
|
|
20240304,161400,889837350,22500,22500,22500,22500,0
|
|
20240304,161300,889837350,22500,22500,22500,22500,0
|
|
20240304,161200,889837350,22500,22500,22500,22500,0
|
|
20240304,161100,889837350,22500,22500,22500,22500,0
|
|
20240304,161000,889837350,22500,22500,22500,22500,0
|
|
20240304,160900,889837350,22500,22500,22500,22500,0
|
|
20240304,160800,889837350,22500,22500,22500,22500,0
|
|
20240304,160700,889837350,22500,22500,22500,22500,0
|
|
20240304,160600,889837350,22500,22500,22500,22500,0
|
|
20240304,160500,889837350,22500,22500,22500,22500,0
|
|
20240304,160400,889837350,22500,22500,22500,22500,0
|
|
20240304,160300,889837350,22500,22500,22500,22500,0
|
|
20240304,160200,889837350,22500,22500,22500,22500,0
|
|
20240304,160100,889837350,22500,22500,22500,22500,0
|
|
20240304,160000,889837350,22500,22500,22500,22500,0
|
|
20240304,155900,889837350,22500,22500,22500,22500,0
|
|
20240304,155800,889837350,22500,22500,22500,22500,0
|
|
20240304,155700,889837350,22500,22500,22500,22500,0
|
|
20240304,155600,889837350,22500,22500,22500,22500,1196
|
|
20240304,155500,889837350,22500,22500,22500,22500,0
|
|
20240304,155400,889837350,22500,22500,22500,22500,0
|
|
20240304,155300,889837350,22500,22500,22500,22500,0
|
|
20240304,155200,889837350,22500,22500,22500,22500,0
|
|
20240304,155100,889837350,22500,22500,22500,22500,0
|
|
20240304,155000,889837350,22500,22500,22500,22500,0
|
|
20240304,154900,889837350,22500,22500,22500,22500,0
|
|
20240304,154800,889837350,22500,22500,22500,22500,0
|
|
20240304,154700,889837350,22500,22500,22500,22500,0
|
|
20240304,154600,889837350,22500,22500,22500,22500,0
|
|
20240304,154500,889837350,22500,22500,22500,22500,0
|
|
20240304,154400,889837350,22500,22500,22500,22500,0
|
|
20240304,154300,889837350,22500,22500,22500,22500,0
|
|
20240304,154200,889837350,22500,22500,22500,22500,0
|
|
20240304,154100,889837350,22500,22500,22500,22500,0
|
|
20240304,154000,889837350,22500,22500,22500,22500,0
|
|
20240304,153900,889837350,22500,22500,22500,22500,0
|
|
20240304,153800,889837350,22500,22500,22500,22500,0
|
|
20240304,153700,889837350,22500,22500,22500,22500,0
|
|
20240304,153600,889837350,22500,22500,22500,22500,0
|
|
20240304,153500,889837350,22500,22500,22500,22500,0
|
|
20240304,153400,889837350,22500,22500,22500,22500,0
|
|
20240304,153300,889837350,22500,22500,22500,22500,0
|
|
20240304,153200,889837350,22500,22500,22500,22500,0
|
|
20240304,153100,889837350,22500,22500,22500,22500,0
|
|
20240304,153000,889837350,22500,22500,22500,22500,1196
|
|
20240304,152900,862927350,22550,22550,22550,22550,0
|
|
20240304,152800,862927350,22550,22550,22550,22550,0
|
|
20240304,152700,862927350,22550,22550,22550,22550,0
|
|
20240304,152600,862927350,22550,22550,22550,22550,0
|
|
20240304,152500,862927350,22550,22550,22550,22550,0
|
|
20240304,152400,862927350,22550,22550,22550,22550,0
|
|
20240304,152300,862927350,22550,22550,22550,22550,0
|
|
20240304,152200,862927350,22550,22550,22550,22550,0
|
|
20240304,152100,862927350,22550,22550,22550,22550,0
|
|
20240304,152000,862927350,22550,22550,22550,22550,0
|
|
20240304,151900,862927350,22550,22550,22550,22550,23
|
|
20240304,151800,862408700,22550,22550,22550,22550,61
|
|
20240304,151700,861033150,22500,22500,22500,22500,66
|
|
20240304,151600,859548150,22550,22550,22550,22550,4
|
|
20240304,151500,859457950,22550,22550,22550,22550,1
|
|
20240304,151400,859435400,22550,22550,22550,22550,29
|
|
20240304,151300,858781450,22550,22500,22550,22500,11
|
|
20240304,151200,858533450,22500,22500,22500,22500,0
|
|
20240304,151100,858533450,22500,22500,22500,22500,0
|
|
20240304,151000,858533450,22500,22500,22500,22500,2
|
|
20240304,150900,858488450,22500,22500,22500,22500,0
|
|
20240304,150800,858488450,22500,22500,22550,22500,79
|
|
20240304,150700,856709600,22500,22500,22500,22500,0
|
|
20240304,150600,856709600,22500,22500,22500,22500,0
|
|
20240304,150500,856709600,22500,22500,22500,22500,2
|
|
20240304,150400,856664600,22500,22500,22500,22500,155
|
|
20240304,150300,853177100,22450,22450,22450,22450,0
|
|
20240304,150200,853177100,22450,22450,22450,22450,92
|
|
20240304,150100,851111700,22450,22500,22500,22450,50
|
|
20240304,150000,849987050,22500,22500,22600,22500,101
|
|
20240304,145900,847712950,22500,22500,22500,22500,62
|
|
20240304,145800,846317950,22500,22500,22500,22500,81
|
|
20240304,145700,844495450,22550,22500,22550,22500,219
|
|
20240304,145600,839567450,22600,22600,22600,22600,3
|
|
20240304,145500,839499650,22500,22550,22550,22500,102
|
|
20240304,145400,837204200,22550,22550,22550,22550,239
|
|
20240304,145300,831814750,22600,22500,22600,22500,131
|
|
20240304,145200,828854250,22550,22550,22550,22550,7
|
|
20240304,145100,828696400,22550,22550,22550,22550,99
|
|
20240304,145000,826463950,22550,22550,22550,22550,58
|
|
20240304,144900,825156050,22500,22500,22500,22500,1
|
|
20240304,144800,825133550,22500,22500,22500,22500,80
|
|
20240304,144700,823333550,22550,22550,22550,22550,0
|
|
20240304,144600,823333550,22550,22550,22550,22550,1
|
|
20240304,144500,823311000,22550,22550,22550,22550,0
|
|
20240304,144400,823311000,22550,22550,22550,22550,40
|
|
20240304,144300,822409000,22500,22500,22500,22500,0
|
|
20240304,144200,822409000,22500,22500,22500,22500,0
|
|
20240304,144100,822409000,22500,22500,22550,22500,37
|
|
20240304,144000,821576000,22500,22550,22550,22500,70
|
|
20240304,143900,819998500,22500,22500,22500,22500,100
|
|
20240304,143800,817748500,22450,22450,22450,22450,1
|
|
20240304,143700,817726050,22500,22500,22500,22500,0
|
|
20240304,143600,817726050,22500,22500,22500,22500,30
|
|
20240304,143500,817051050,22500,22500,22500,22500,44
|
|
20240304,143400,816061050,22500,22500,22500,22500,44
|
|
20240304,143300,815071050,22500,22500,22500,22500,5
|
|
20240304,143200,814958550,22500,22500,22500,22500,0
|
|
20240304,143100,814958550,22500,22500,22500,22500,12
|
|
20240304,143000,814688550,22500,22500,22500,22500,50
|
|
20240304,142900,813563550,22500,22500,22500,22500,2
|
|
20240304,142800,813518550,22450,22450,22450,22450,0
|
|
20240304,142700,813518550,22450,22450,22450,22450,0
|
|
20240304,142600,813518550,22450,22450,22450,22450,0
|
|
20240304,142500,813518550,22450,22450,22450,22450,100
|
|
20240304,142400,811273550,22500,22500,22500,22500,20
|
|
20240304,142300,810823550,22450,22450,22450,22450,0
|
|
20240304,142200,810823550,22450,22450,22450,22450,0
|
|
20240304,142100,810823550,22450,22450,22450,22450,6
|
|
20240304,142000,810688850,22450,22450,22450,22450,0
|
|
20240304,141900,810688850,22450,22450,22450,22450,8
|
|
20240304,141800,810509250,22450,22450,22450,22450,0
|
|
20240304,141700,810509250,22450,22450,22450,22450,0
|
|
20240304,141600,810509250,22450,22450,22450,22450,0
|
|
20240304,141500,810509250,22450,22450,22450,22450,0
|
|
20240304,141400,810509250,22450,22450,22450,22450,0
|
|
20240304,141300,810509250,22450,22450,22450,22450,200
|
|
20240304,141200,806019250,22450,22450,22450,22450,0
|
|
20240304,141100,806019250,22450,22450,22450,22450,0
|
|
20240304,141000,806019250,22450,22450,22450,22450,50
|
|
20240304,140900,804896750,22450,22500,22500,22450,6
|
|
20240304,140800,804761800,22500,22500,22500,22500,1
|
|
20240304,140700,804739300,22500,22500,22500,22500,0
|
|
20240304,140600,804739300,22500,22400,22500,22400,291
|
|
20240304,140500,798220800,22450,22400,22450,22400,52
|
|
20240304,140400,797055900,22400,22400,22400,22400,0
|
|
20240304,140300,797055900,22400,22400,22400,22400,0
|
|
20240304,140200,797055900,22400,22400,22400,22400,1
|
|
20240304,140100,797033500,22400,22400,22400,22400,0
|
|
20240304,140000,797033500,22400,22400,22400,22400,40
|
|
20240304,135900,796137500,22400,22400,22400,22400,0
|
|
20240304,135800,796137500,22400,22400,22400,22400,0
|
|
20240304,135700,796137500,22400,22400,22400,22400,40
|
|
20240304,135600,795241500,22400,22400,22400,22400,4
|
|
20240304,135500,795151900,22450,22450,22450,22450,20
|
|
20240304,135400,794702900,22450,22450,22450,22450,25
|
|
20240304,135300,794141650,22450,22450,22450,22450,0
|
|
20240304,135200,794141650,22450,22450,22450,22450,75
|
|
20240304,135100,792457900,22450,22450,22450,22450,0
|
|
20240304,135000,792457900,22450,22450,22450,22450,5
|
|
20240304,134900,792345650,22450,22450,22450,22450,0
|
|
20240304,134800,792345650,22450,22450,22450,22450,0
|
|
20240304,134700,792345650,22450,22450,22450,22450,100
|
|
20240304,134600,790100650,22400,22400,22400,22400,1
|
|
20240304,134500,790078250,22400,22400,22400,22400,40
|
|
20240304,134400,789182250,22400,22400,22400,22350,228
|
|
20240304,134300,784082900,22400,22400,22400,22400,0
|
|
20240304,134200,784082900,22400,22400,22400,22400,80
|
|
20240304,134100,782290900,22400,22400,22400,22400,0
|
|
20240304,134000,782290900,22400,22400,22400,22400,14
|
|
20240304,133900,781977300,22400,22400,22400,22400,185
|
|
20240304,133800,777833300,22450,22450,22450,22450,87
|
|
20240304,133700,775880150,22400,22400,22400,22400,100
|
|
20240304,133600,773640150,22400,22450,22450,22400,852
|
|
20240304,133500,754552500,22450,22450,22450,22450,92
|
|
20240304,133400,752487100,22450,22450,22450,22450,0
|
|
20240304,133300,752487100,22450,22450,22450,22450,5
|
|
20240304,133200,752374850,22500,22500,22500,22500,0
|
|
20240304,133100,752374850,22500,22500,22500,22500,0
|
|
20240304,133000,752374850,22500,22500,22500,22500,35
|
|
20240304,132900,751587350,22500,22500,22500,22500,0
|
|
20240304,132800,751587350,22500,22500,22500,22500,0
|
|
20240304,132700,751587350,22500,22500,22500,22500,0
|
|
20240304,132600,751587350,22500,22500,22500,22500,0
|
|
20240304,132500,751587350,22500,22500,22500,22500,0
|
|
20240304,132400,751587350,22500,22500,22500,22500,2
|
|
20240304,132300,751542350,22500,22500,22500,22500,30
|
|
20240304,132200,750867350,22500,22500,22500,22500,96
|
|
20240304,132100,748707350,22500,22500,22500,22500,16
|
|
20240304,132000,748347350,22450,22450,22450,22450,1
|
|
20240304,131900,748324900,22500,22500,22500,22500,136
|
|
20240304,131800,745264900,22450,22450,22500,22450,41
|
|
20240304,131700,744343950,22450,22450,22450,22450,1
|
|
20240304,131600,744321500,22450,22450,22450,22450,39
|
|
20240304,131500,743445950,22500,22500,22500,22500,0
|
|
20240304,131400,743445950,22500,22500,22500,22500,0
|
|
20240304,131300,743445950,22500,22450,22500,22450,11
|
|
20240304,131200,743198950,22500,22500,22500,22500,0
|
|
20240304,131100,743198950,22500,22500,22500,22500,0
|
|
20240304,131000,743198950,22500,22450,22500,22450,50
|
|
20240304,130900,742074950,22500,22500,22500,22500,7
|
|
20240304,130800,741917450,22500,22500,22500,22500,0
|
|
20240304,130700,741917450,22500,22500,22500,22500,0
|
|
20240304,130600,741917450,22500,22500,22500,22500,8
|
|
20240304,130500,741737450,22450,22450,22450,22450,13
|
|
20240304,130400,741445600,22450,22450,22450,22450,48
|
|
20240304,130300,740368000,22500,22500,22500,22500,0
|
|
20240304,130200,740368000,22500,22500,22500,22500,5
|
|
20240304,130100,740255500,22500,22500,22500,22500,10
|
|
20240304,130000,740030500,22500,22500,22500,22500,0
|
|
20240304,125900,740030500,22500,22500,22500,22500,65
|
|
20240304,125800,738568000,22550,22500,22550,22500,57
|
|
20240304,125700,737285400,22500,22500,22500,22500,37
|
|
20240304,125600,736452900,22550,22550,22550,22550,0
|
|
20240304,125500,736452900,22550,22550,22550,22550,0
|
|
20240304,125400,736452900,22550,22550,22550,22550,0
|
|
20240304,125300,736452900,22550,22550,22550,22550,0
|
|
20240304,125200,736452900,22550,22500,22550,22500,92
|
|
20240304,125100,734380300,22500,22500,22500,22500,1
|
|
20240304,125000,734357800,22600,22550,22600,22550,69
|
|
20240304,124900,732800900,22500,22500,22500,22500,126
|
|
20240304,124800,729965900,22550,22550,22550,22550,132
|
|
20240304,124700,726989300,22550,22500,22550,22500,16
|
|
20240304,124600,726629200,22500,22500,22500,22500,127
|
|
20240304,124500,723771700,22550,22550,22550,22550,1
|
|
20240304,124400,723749150,22550,22500,22550,22500,366
|
|
20240304,124300,715513050,22400,22500,22500,22400,510
|
|
20240304,124200,704059150,22450,22500,22500,22450,52
|
|
20240304,124100,702890150,22450,22450,22450,22450,0
|
|
20240304,124000,702890150,22450,22450,22450,22450,158
|
|
20240304,123900,699343050,22500,22500,22500,22500,57
|
|
20240304,123800,698060550,22450,22450,22450,22450,1175
|
|
20240304,123700,671681800,22450,22450,22450,22450,40
|
|
20240304,123600,670783800,22450,22450,22450,22450,0
|
|
20240304,123500,670783800,22450,22450,22450,22450,11
|
|
20240304,123400,670536850,22500,22500,22500,22500,0
|
|
20240304,123300,670536850,22500,22500,22500,22500,0
|
|
20240304,123200,670536850,22500,22400,22500,22400,175
|
|
20240304,123100,666603350,22500,22450,22500,22450,550
|
|
20240304,123000,654250850,22400,22400,22400,22400,16
|
|
20240304,122900,653892450,22400,22400,22400,22400,1409
|
|
20240304,122800,622330850,22450,22450,22450,22450,3
|
|
20240304,122700,622263500,22450,22450,22450,22450,6
|
|
20240304,122600,622128800,22400,22400,22400,22400,40
|
|
20240304,122500,621232800,22450,22450,22450,22450,6
|
|
20240304,122400,621098100,22450,22450,22450,22450,0
|
|
20240304,122300,621098100,22450,22400,22450,22400,44
|
|
20240304,122200,620112300,22500,22500,22500,22500,0
|
|
20240304,122100,620112300,22500,22500,22500,22500,0
|
|
20240304,122000,620112300,22500,22500,22500,22500,0
|
|
20240304,121900,620112300,22500,22500,22500,22500,0
|
|
20240304,121800,620112300,22500,22500,22500,22500,0
|
|
20240304,121700,620112300,22500,22500,22500,22500,0
|
|
20240304,121600,620112300,22500,22500,22500,22500,10
|
|
20240304,121500,619887300,22500,22500,22500,22500,0
|
|
20240304,121400,619887300,22500,22500,22500,22500,51
|
|
20240304,121300,618739800,22450,22450,22450,22450,6
|
|
20240304,121200,618605100,22450,22450,22450,22450,40
|
|
20240304,121100,617707100,22400,22450,22450,22400,151
|
|
20240304,121000,614317200,22450,22450,22450,22450,0
|
|
20240304,120900,614317200,22450,22450,22450,22450,0
|
|
20240304,120800,614317200,22450,22450,22450,22450,17
|
|
20240304,120700,613935550,22450,22450,22450,22450,0
|
|
20240304,120600,613935550,22450,22450,22450,22450,27
|
|
20240304,120500,613329400,22450,22450,22450,22450,2
|
|
20240304,120400,613284500,22450,22450,22450,22450,2
|
|
20240304,120300,613239600,22450,22450,22450,22450,100
|
|
20240304,120200,610994600,22450,22400,22450,22400,12
|
|
20240304,120100,610725700,22450,22450,22450,22450,25
|
|
20240304,120000,610164450,22450,22450,22450,22450,1
|
|
20240304,115900,610142000,22450,22450,22450,22450,0
|
|
20240304,115800,610142000,22450,22450,22450,22450,1
|
|
20240304,115700,610119550,22450,22450,22450,22450,137
|
|
20240304,115600,607043900,22450,22450,22450,22450,223
|
|
20240304,115500,602037550,22450,22450,22450,22450,10
|
|
20240304,115400,601813050,22450,22400,22450,22400,53
|
|
20240304,115300,600624850,22450,22450,22450,22450,255
|
|
20240304,115200,594900100,22450,22450,22450,22450,200
|
|
20240304,115100,590410100,22450,22400,22450,22400,55
|
|
20240304,115000,589177350,22450,22450,22450,22450,205
|
|
20240304,114900,584575100,22450,22450,22450,22450,62
|
|
20240304,114800,583183200,22450,22450,22450,22450,98
|
|
20240304,114700,580983100,22450,22450,22450,22450,6
|
|
20240304,114600,580848400,22450,22450,22450,22450,1
|
|
20240304,114500,580825950,22400,22450,22450,22400,132
|
|
20240304,114400,577869100,22450,22450,22450,22450,1
|
|
20240304,114300,577846650,22450,22450,22450,22450,0
|
|
20240304,114200,577846650,22450,22450,22450,22450,0
|
|
20240304,114100,577846650,22450,22450,22450,22450,4
|
|
20240304,114000,577756850,22400,22350,22400,22350,100
|
|
20240304,113900,575521200,22400,22500,22500,22400,2891
|
|
20240304,113800,510670950,22500,22550,22550,22500,107
|
|
20240304,113700,508263350,22550,22550,22550,22550,0
|
|
20240304,113600,508263350,22550,22550,22550,22550,80
|
|
20240304,113500,506459350,22550,22550,22550,22550,10
|
|
20240304,113400,506233850,22550,22550,22550,22550,5
|
|
20240304,113300,506121100,22550,22550,22550,22550,0
|
|
20240304,113200,506121100,22550,22550,22550,22550,3
|
|
20240304,113100,506053450,22550,22550,22550,22550,10
|
|
20240304,113000,505827950,22550,22550,22550,22550,20
|
|
20240304,112900,505376950,22550,22550,22550,22550,2
|
|
20240304,112800,505331850,22550,22550,22550,22550,79
|
|
20240304,112700,503550400,22550,22550,22550,22550,76
|
|
20240304,112600,501836600,22550,22550,22550,22550,0
|
|
20240304,112500,501836600,22550,22550,22550,22550,5
|
|
20240304,112400,501723850,22500,22500,22550,22500,115
|
|
20240304,112300,499135650,22550,22550,22550,22550,7
|
|
20240304,112200,498977800,22550,22550,22550,22550,1
|
|
20240304,112100,498955250,22550,22550,22550,22550,1
|
|
20240304,112000,498932700,22550,22550,22550,22550,0
|
|
20240304,111900,498932700,22550,22550,22550,22550,10
|
|
20240304,111800,498707200,22550,22550,22550,22550,10
|
|
20240304,111700,498481700,22500,22500,22500,22500,2
|
|
20240304,111600,498436700,22550,22500,22550,22500,53
|
|
20240304,111500,497243700,22500,22500,22500,22500,62
|
|
20240304,111400,495848700,22500,22500,22500,22500,0
|
|
20240304,111300,495848700,22500,22500,22500,22500,41
|
|
20240304,111200,494926200,22500,22500,22500,22500,3
|
|
20240304,111100,494858700,22500,22500,22500,22500,200
|
|
20240304,111000,490358700,22500,22500,22500,22500,0
|
|
20240304,110900,490358700,22500,22500,22500,22500,13
|
|
20240304,110800,490066200,22500,22500,22500,22500,0
|
|
20240304,110700,490066200,22500,22500,22500,22500,0
|
|
20240304,110600,490066200,22500,22500,22500,22500,260
|
|
20240304,110500,484216200,22500,22500,22500,22500,1
|
|
20240304,110400,484193700,22500,22500,22500,22500,204
|
|
20240304,110300,479603700,22450,22450,22450,22450,0
|
|
20240304,110200,479603700,22450,22450,22450,22450,2
|
|
20240304,110100,479558800,22600,22550,22600,22450,1734
|
|
20240304,110000,440539050,22550,22550,22550,22550,0
|
|
20240304,105900,440539050,22550,22500,22550,22500,32
|
|
20240304,105800,439818950,22550,22600,22600,22550,350
|
|
20240304,105700,431925950,22600,22600,22600,22600,0
|
|
20240304,105600,431925950,22600,22600,22600,22600,0
|
|
20240304,105500,431925950,22600,22650,22650,22600,750
|
|
20240304,105400,414955950,22650,22600,22650,22550,418
|
|
20240304,105300,405511400,22650,22650,22650,22650,0
|
|
20240304,105200,405511400,22650,22700,22700,22650,1406
|
|
20240304,105100,373640550,22700,22700,22700,22700,2
|
|
20240304,105000,373595150,22700,22700,22700,22700,52
|
|
20240304,104900,372414750,22700,22700,22700,22700,53
|
|
20240304,104800,371211650,22700,22700,22700,22700,35
|
|
20240304,104700,370417150,22700,22700,22700,22700,11
|
|
20240304,104600,370167450,22700,22700,22750,22700,34
|
|
20240304,104500,369395600,22650,22650,22650,22650,0
|
|
20240304,104400,369395600,22650,22700,22700,22650,205
|
|
20240304,104300,364744600,22700,22700,22700,22700,30
|
|
20240304,104200,364063600,22650,22700,22700,22650,96
|
|
20240304,104100,361886950,22700,22650,22700,22650,158
|
|
20240304,104000,358304350,22650,22650,22650,22650,0
|
|
20240304,103900,358304350,22650,22650,22650,22650,40
|
|
20240304,103800,357398350,22650,22650,22650,22650,40
|
|
20240304,103700,356492350,22700,22700,22700,22700,0
|
|
20240304,103600,356492350,22700,22700,22700,22700,1
|
|
20240304,103500,356469650,22650,22650,22650,22650,8
|
|
20240304,103400,356288450,22700,22700,22700,22700,7
|
|
20240304,103300,356129550,22700,22700,22700,22700,7
|
|
20240304,103200,355970650,22700,22750,22750,22700,9
|
|
20240304,103100,355766250,22700,22750,22750,22700,1310
|
|
20240304,103000,326017500,22750,22800,22800,22750,7
|
|
20240304,102900,325857950,22750,22800,22800,22750,54
|
|
20240304,102800,324628950,22750,22800,22800,22750,1167
|
|
20240304,102700,298057100,22900,22800,22900,22800,232
|
|
20240304,102600,292767100,22800,22800,22800,22800,310
|
|
20240304,102500,285699100,22800,22850,22850,22800,194
|
|
20240304,102400,281274500,22850,22850,22850,22850,2
|
|
20240304,102300,281228800,22850,22850,22850,22850,41
|
|
20240304,102200,280291950,22850,22850,22850,22850,4
|
|
20240304,102100,280200550,22850,22850,22850,22850,2
|
|
20240304,102000,280154850,22900,22900,22900,22900,0
|
|
20240304,101900,280154850,22900,22900,22900,22900,10
|
|
20240304,101800,279925850,22900,22900,22900,22900,0
|
|
20240304,101700,279925850,22900,22900,22900,22900,337
|
|
20240304,101600,272208550,22900,22900,22900,22900,0
|
|
20240304,101500,272208550,22900,22900,22900,22900,5
|
|
20240304,101400,272094050,22900,22900,22900,22900,0
|
|
20240304,101300,272094050,22900,22850,22900,22800,706
|
|
20240304,101200,255963850,22850,22850,22850,22850,1
|
|
20240304,101100,255941000,22850,22850,22850,22850,347
|
|
20240304,101000,248012050,22900,22900,22900,22900,0
|
|
20240304,100900,248012050,22900,22900,22900,22900,0
|
|
20240304,100800,248012050,22900,22900,22900,22900,30
|
|
20240304,100700,247325050,22950,22850,22950,22850,201
|
|
20240304,100600,242732100,22850,23000,23000,22850,60
|
|
20240304,100500,241355100,22900,22950,22950,22900,5
|
|
20240304,100400,241240400,23000,22950,23000,22900,173
|
|
20240304,100300,237278000,23000,23000,23000,23000,0
|
|
20240304,100200,237278000,23000,22950,23000,22950,2
|
|
20240304,100100,237232050,23000,22950,23000,22950,11
|
|
20240304,100000,236979100,22950,22950,22950,22950,41
|
|
20240304,095900,236038150,23000,23000,23000,23000,1
|
|
20240304,095800,236015150,23050,22950,23050,22950,18
|
|
20240304,095700,235601850,22950,22900,23050,22900,48
|
|
20240304,095600,234502050,22850,22850,22850,22850,0
|
|
20240304,095500,234502050,22850,22950,23000,22850,1135
|
|
20240304,095400,208532350,22950,22900,22950,22900,30
|
|
20240304,095300,207844850,22950,22850,22950,22850,96
|
|
20240304,095200,205648150,22950,22950,22950,22950,7
|
|
20240304,095100,205487500,23000,23000,23000,22950,283
|
|
20240304,095000,198979050,22950,22950,22950,22900,166
|
|
20240304,094900,195169700,22950,22850,22950,22850,267
|
|
20240304,094800,189057200,22850,22850,22850,22850,22
|
|
20240304,094700,188554500,22850,22850,22850,22850,30
|
|
20240304,094600,187869000,22850,22850,22900,22850,234
|
|
20240304,094500,182521600,22900,22900,22900,22900,90
|
|
20240304,094400,180460600,22950,22950,22950,22950,43
|
|
20240304,094300,179473750,22950,22800,22950,22800,201
|
|
20240304,094200,174860950,22800,22850,22950,22800,443
|
|
20240304,094100,164718800,22900,22900,22900,22900,11
|
|
20240304,094000,164466900,22850,22850,22850,22850,45
|
|
20240304,093900,163438650,22850,22900,22900,22850,342
|
|
20240304,093800,155615250,22900,22900,22900,22900,4
|
|
20240304,093700,155523650,22900,22900,22900,22900,60
|
|
20240304,093600,154149650,22950,22950,22950,22950,6
|
|
20240304,093500,154011950,22950,22950,22950,22900,195
|
|
20240304,093400,149543400,22950,22950,22950,22950,48
|
|
20240304,093300,148441800,22950,22950,22950,22950,1
|
|
20240304,093200,148418850,22950,22950,22950,22950,0
|
|
20240304,093100,148418850,22950,22950,22950,22950,45
|
|
20240304,093000,147386100,22950,22950,23000,22950,146
|
|
20240304,092900,144032350,22950,22950,22950,22950,1
|
|
20240304,092800,144009400,22950,23050,23050,22950,549
|
|
20240304,092700,131356050,23100,23100,23100,23100,0
|
|
20240304,092600,131356050,23100,23100,23100,23100,36
|
|
20240304,092500,130524450,23150,23150,23150,23150,15
|
|
20240304,092400,130177200,23050,23050,23050,23050,100
|
|
20240304,092300,127872200,23050,23050,23050,23050,40
|
|
20240304,092200,126950200,23000,23050,23050,22950,2766
|
|
20240304,092100,63323850,23050,23050,23050,23050,2
|
|
20240304,092000,63277750,23050,23050,23050,23050,3
|
|
20240304,091900,63208600,23050,23050,23050,23050,70
|
|
20240304,091800,61595100,23050,23050,23050,23050,22
|
|
20240304,091700,61088000,23050,23050,23050,23050,40
|
|
20240304,091600,60166000,23050,23050,23050,23050,39
|
|
20240304,091500,59267050,23150,23150,23150,23150,15
|
|
20240304,091400,58919800,23200,23200,23200,23200,0
|
|
20240304,091300,58919800,23200,23200,23200,23200,0
|
|
20240304,091200,58919800,23200,23100,23200,23100,387
|
|
20240304,091100,49979600,23050,23050,23050,23050,13
|
|
20240304,091000,49679950,23050,23000,23050,22900,244
|
|
20240304,090900,44068850,23000,22950,23100,22950,231
|
|
20240304,090800,38764750,22950,22950,22950,22950,0
|
|
20240304,090700,38764750,22950,23000,23000,22950,148
|
|
20240304,090600,35360900,22850,22900,23000,22850,617
|
|
20240304,090500,21249050,22900,23100,23100,22900,379
|
|
20240304,090400,12519300,23200,23150,23200,23150,36
|
|
20240304,090300,11684900,23300,23150,23300,23150,102
|
|
20240304,090200,9313100,23150,23150,23150,23150,4
|
|
20240304,090100,9220500,23150,23150,23150,23050,202
|
|
20240304,090000,4555500,23150,23000,23150,23000,198
|