672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,200800,2531425900,20750,20750,20750,20750,0
|
|
20240321,200700,2531425900,20750,20750,20750,20750,0
|
|
20240321,200600,2531425900,20750,20750,20750,20750,0
|
|
20240321,200500,2531425900,20750,20750,20750,20750,0
|
|
20240321,200400,2531425900,20750,20750,20750,20750,0
|
|
20240321,200300,2531425900,20750,20750,20750,20750,0
|
|
20240321,200200,2531425900,20750,20750,20750,20750,0
|
|
20240321,200100,2531425900,20750,20750,20750,20750,0
|
|
20240321,200000,2531425900,20750,20750,20750,20750,0
|
|
20240321,195900,2531425900,20750,20750,20750,20750,0
|
|
20240321,195800,2531425900,20750,20750,20750,20750,0
|
|
20240321,195700,2531425900,20750,20750,20750,20750,0
|
|
20240321,195600,2531425900,20750,20750,20750,20750,0
|
|
20240321,195500,2531425900,20750,20750,20750,20750,0
|
|
20240321,195400,2531425900,20750,20750,20750,20750,0
|
|
20240321,195300,2531425900,20750,20750,20750,20750,0
|
|
20240321,195200,2531425900,20750,20750,20750,20750,0
|
|
20240321,195100,2531425900,20750,20750,20750,20750,0
|
|
20240321,195000,2531425900,20750,20750,20750,20750,0
|
|
20240321,194900,2531425900,20750,20750,20750,20750,0
|
|
20240321,194800,2531425900,20750,20750,20750,20750,0
|
|
20240321,194700,2531425900,20750,20750,20750,20750,0
|
|
20240321,194600,2531425900,20750,20750,20750,20750,0
|
|
20240321,194500,2531425900,20750,20750,20750,20750,0
|
|
20240321,194400,2531425900,20750,20750,20750,20750,0
|
|
20240321,194300,2531425900,20750,20750,20750,20750,0
|
|
20240321,194200,2531425900,20750,20750,20750,20750,0
|
|
20240321,194100,2531425900,20750,20750,20750,20750,0
|
|
20240321,194000,2531425900,20750,20750,20750,20750,0
|
|
20240321,193900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,193800,2531425900,20750,20750,20750,20750,0
|
|
20240321,193700,2531425900,20750,20750,20750,20750,0
|
|
20240321,193600,2531425900,20750,20750,20750,20750,0
|
|
20240321,193500,2531425900,20750,20750,20750,20750,0
|
|
20240321,193400,2531425900,20750,20750,20750,20750,0
|
|
20240321,193300,2531425900,20750,20750,20750,20750,0
|
|
20240321,193200,2531425900,20750,20750,20750,20750,0
|
|
20240321,193100,2531425900,20750,20750,20750,20750,0
|
|
20240321,193000,2531425900,20750,20750,20750,20750,0
|
|
20240321,192900,2531425900,20750,20750,20750,20750,0
|
|
20240321,192800,2531425900,20750,20750,20750,20750,0
|
|
20240321,192700,2531425900,20750,20750,20750,20750,0
|
|
20240321,192600,2531425900,20750,20750,20750,20750,0
|
|
20240321,192500,2531425900,20750,20750,20750,20750,0
|
|
20240321,192400,2531425900,20750,20750,20750,20750,0
|
|
20240321,192300,2531425900,20750,20750,20750,20750,0
|
|
20240321,192200,2531425900,20750,20750,20750,20750,0
|
|
20240321,192100,2531425900,20750,20750,20750,20750,0
|
|
20240321,192000,2531425900,20750,20750,20750,20750,0
|
|
20240321,191900,2531425900,20750,20750,20750,20750,0
|
|
20240321,191800,2531425900,20750,20750,20750,20750,0
|
|
20240321,191700,2531425900,20750,20750,20750,20750,0
|
|
20240321,191600,2531425900,20750,20750,20750,20750,0
|
|
20240321,191500,2531425900,20750,20750,20750,20750,0
|
|
20240321,191400,2531425900,20750,20750,20750,20750,0
|
|
20240321,191300,2531425900,20750,20750,20750,20750,0
|
|
20240321,191200,2531425900,20750,20750,20750,20750,0
|
|
20240321,191100,2531425900,20750,20750,20750,20750,0
|
|
20240321,191000,2531425900,20750,20750,20750,20750,0
|
|
20240321,190900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,190800,2531425900,20750,20750,20750,20750,0
|
|
20240321,190700,2531425900,20750,20750,20750,20750,0
|
|
20240321,190600,2531425900,20750,20750,20750,20750,0
|
|
20240321,190500,2531425900,20750,20750,20750,20750,0
|
|
20240321,190400,2531425900,20750,20750,20750,20750,0
|
|
20240321,190300,2531425900,20750,20750,20750,20750,0
|
|
20240321,190200,2531425900,20750,20750,20750,20750,0
|
|
20240321,190100,2531425900,20750,20750,20750,20750,0
|
|
20240321,190000,2531425900,20750,20750,20750,20750,0
|
|
20240321,185900,2531425900,20750,20750,20750,20750,0
|
|
20240321,185800,2531425900,20750,20750,20750,20750,0
|
|
20240321,185700,2531425900,20750,20750,20750,20750,0
|
|
20240321,185600,2531425900,20750,20750,20750,20750,0
|
|
20240321,185500,2531425900,20750,20750,20750,20750,0
|
|
20240321,185400,2531425900,20750,20750,20750,20750,0
|
|
20240321,185300,2531425900,20750,20750,20750,20750,0
|
|
20240321,185200,2531425900,20750,20750,20750,20750,0
|
|
20240321,185100,2531425900,20750,20750,20750,20750,0
|
|
20240321,185000,2531425900,20750,20750,20750,20750,0
|
|
20240321,184900,2531425900,20750,20750,20750,20750,0
|
|
20240321,184800,2531425900,20750,20750,20750,20750,0
|
|
20240321,184700,2531425900,20750,20750,20750,20750,0
|
|
20240321,184600,2531425900,20750,20750,20750,20750,0
|
|
20240321,184500,2531425900,20750,20750,20750,20750,0
|
|
20240321,184400,2531425900,20750,20750,20750,20750,0
|
|
20240321,184300,2531425900,20750,20750,20750,20750,0
|
|
20240321,184200,2531425900,20750,20750,20750,20750,0
|
|
20240321,184100,2531425900,20750,20750,20750,20750,0
|
|
20240321,184000,2531425900,20750,20750,20750,20750,0
|
|
20240321,183900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,183800,2531425900,20750,20750,20750,20750,0
|
|
20240321,183700,2531425900,20750,20750,20750,20750,0
|
|
20240321,183600,2531425900,20750,20750,20750,20750,0
|
|
20240321,183500,2531425900,20750,20750,20750,20750,0
|
|
20240321,183400,2531425900,20750,20750,20750,20750,0
|
|
20240321,183300,2531425900,20750,20750,20750,20750,0
|
|
20240321,183200,2531425900,20750,20750,20750,20750,0
|
|
20240321,183100,2531425900,20750,20750,20750,20750,0
|
|
20240321,183000,2531425900,20750,20750,20750,20750,0
|
|
20240321,182900,2531425900,20750,20750,20750,20750,0
|
|
20240321,182800,2531425900,20750,20750,20750,20750,0
|
|
20240321,182700,2531425900,20750,20750,20750,20750,0
|
|
20240321,182600,2531425900,20750,20750,20750,20750,0
|
|
20240321,182500,2531425900,20750,20750,20750,20750,0
|
|
20240321,182400,2531425900,20750,20750,20750,20750,0
|
|
20240321,182300,2531425900,20750,20750,20750,20750,0
|
|
20240321,182200,2531425900,20750,20750,20750,20750,0
|
|
20240321,182100,2531425900,20750,20750,20750,20750,0
|
|
20240321,182000,2531425900,20750,20750,20750,20750,0
|
|
20240321,181900,2531425900,20750,20750,20750,20750,0
|
|
20240321,181800,2531425900,20750,20750,20750,20750,0
|
|
20240321,181700,2531425900,20750,20750,20750,20750,0
|
|
20240321,181600,2531425900,20750,20750,20750,20750,0
|
|
20240321,181500,2531425900,20750,20750,20750,20750,0
|
|
20240321,181400,2531425900,20750,20750,20750,20750,0
|
|
20240321,181300,2531425900,20750,20750,20750,20750,0
|
|
20240321,181200,2531425900,20750,20750,20750,20750,0
|
|
20240321,181100,2531425900,20750,20750,20750,20750,0
|
|
20240321,181000,2531425900,20750,20750,20750,20750,0
|
|
20240321,180900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,180800,2531425900,20750,20750,20750,20750,0
|
|
20240321,180700,2531425900,20750,20750,20750,20750,0
|
|
20240321,180600,2531425900,20750,20750,20750,20750,0
|
|
20240321,180500,2531425900,20750,20750,20750,20750,0
|
|
20240321,180400,2531425900,20750,20750,20750,20750,0
|
|
20240321,180300,2531425900,20750,20750,20750,20750,0
|
|
20240321,180200,2531425900,20750,20750,20750,20750,0
|
|
20240321,180100,2531425900,20750,20750,20750,20750,0
|
|
20240321,180000,2531425900,20750,20750,20750,20750,0
|
|
20240321,175900,2531425900,20750,20750,20750,20750,0
|
|
20240321,175800,2531425900,20750,20750,20750,20750,0
|
|
20240321,175700,2531425900,20750,20750,20750,20750,0
|
|
20240321,175600,2531425900,20750,20750,20750,20750,0
|
|
20240321,175500,2531425900,20750,20750,20750,20750,0
|
|
20240321,175400,2531425900,20750,20750,20750,20750,0
|
|
20240321,175300,2531425900,20750,20750,20750,20750,0
|
|
20240321,175200,2531425900,20750,20750,20750,20750,0
|
|
20240321,175100,2531425900,20750,20750,20750,20750,0
|
|
20240321,175000,2531425900,20750,20750,20750,20750,0
|
|
20240321,174900,2531425900,20750,20750,20750,20750,0
|
|
20240321,174800,2531425900,20750,20750,20750,20750,0
|
|
20240321,174700,2531425900,20750,20750,20750,20750,0
|
|
20240321,174600,2531425900,20750,20750,20750,20750,0
|
|
20240321,174500,2531425900,20750,20750,20750,20750,0
|
|
20240321,174400,2531425900,20750,20750,20750,20750,0
|
|
20240321,174300,2531425900,20750,20750,20750,20750,0
|
|
20240321,174200,2531425900,20750,20750,20750,20750,0
|
|
20240321,174100,2531425900,20750,20750,20750,20750,0
|
|
20240321,174000,2531425900,20750,20750,20750,20750,0
|
|
20240321,173900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,173800,2531425900,20750,20750,20750,20750,0
|
|
20240321,173700,2531425900,20750,20750,20750,20750,0
|
|
20240321,173600,2531425900,20750,20750,20750,20750,0
|
|
20240321,173500,2531425900,20750,20750,20750,20750,0
|
|
20240321,173400,2531425900,20750,20750,20750,20750,0
|
|
20240321,173300,2531425900,20750,20750,20750,20750,0
|
|
20240321,173200,2531425900,20750,20750,20750,20750,0
|
|
20240321,173100,2531425900,20750,20750,20750,20750,0
|
|
20240321,173000,2531425900,20750,20750,20750,20750,0
|
|
20240321,172900,2531425900,20750,20750,20750,20750,0
|
|
20240321,172800,2531425900,20750,20750,20750,20750,0
|
|
20240321,172700,2531425900,20750,20750,20750,20750,0
|
|
20240321,172600,2531425900,20750,20750,20750,20750,0
|
|
20240321,172500,2531425900,20750,20750,20750,20750,0
|
|
20240321,172400,2531425900,20750,20750,20750,20750,0
|
|
20240321,172300,2531425900,20750,20750,20750,20750,0
|
|
20240321,172200,2531425900,20750,20750,20750,20750,0
|
|
20240321,172100,2531425900,20750,20750,20750,20750,0
|
|
20240321,172000,2531425900,20750,20750,20750,20750,0
|
|
20240321,171900,2531425900,20750,20750,20750,20750,0
|
|
20240321,171800,2531425900,20750,20750,20750,20750,0
|
|
20240321,171700,2531425900,20750,20750,20750,20750,0
|
|
20240321,171600,2531425900,20750,20750,20750,20750,0
|
|
20240321,171500,2531425900,20750,20750,20750,20750,0
|
|
20240321,171400,2531425900,20750,20750,20750,20750,0
|
|
20240321,171300,2531425900,20750,20750,20750,20750,0
|
|
20240321,171200,2531425900,20750,20750,20750,20750,0
|
|
20240321,171100,2531425900,20750,20750,20750,20750,0
|
|
20240321,171000,2531425900,20750,20750,20750,20750,0
|
|
20240321,170900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,170800,2531425900,20750,20750,20750,20750,0
|
|
20240321,170700,2531425900,20750,20750,20750,20750,0
|
|
20240321,170600,2531425900,20750,20750,20750,20750,0
|
|
20240321,170500,2531425900,20750,20750,20750,20750,0
|
|
20240321,170400,2531425900,20750,20750,20750,20750,0
|
|
20240321,170300,2531425900,20750,20750,20750,20750,0
|
|
20240321,170200,2531425900,20750,20750,20750,20750,0
|
|
20240321,170100,2531425900,20750,20750,20750,20750,0
|
|
20240321,170000,2531425900,20750,20750,20750,20750,0
|
|
20240321,165900,2531425900,20750,20750,20750,20750,0
|
|
20240321,165800,2531425900,20750,20750,20750,20750,0
|
|
20240321,165700,2531425900,20750,20750,20750,20750,0
|
|
20240321,165600,2531425900,20750,20750,20750,20750,0
|
|
20240321,165500,2531425900,20750,20750,20750,20750,0
|
|
20240321,165400,2531425900,20750,20750,20750,20750,0
|
|
20240321,165300,2531425900,20750,20750,20750,20750,0
|
|
20240321,165200,2531425900,20750,20750,20750,20750,0
|
|
20240321,165100,2531425900,20750,20750,20750,20750,0
|
|
20240321,165000,2531425900,20750,20750,20750,20750,0
|
|
20240321,164900,2531425900,20750,20750,20750,20750,0
|
|
20240321,164800,2531425900,20750,20750,20750,20750,0
|
|
20240321,164700,2531425900,20750,20750,20750,20750,0
|
|
20240321,164600,2531425900,20750,20750,20750,20750,0
|
|
20240321,164500,2531425900,20750,20750,20750,20750,0
|
|
20240321,164400,2531425900,20750,20750,20750,20750,0
|
|
20240321,164300,2531425900,20750,20750,20750,20750,0
|
|
20240321,164200,2531425900,20750,20750,20750,20750,0
|
|
20240321,164100,2531425900,20750,20750,20750,20750,0
|
|
20240321,164000,2531425900,20750,20750,20750,20750,0
|
|
20240321,163900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,163800,2531425900,20750,20750,20750,20750,0
|
|
20240321,163700,2531425900,20750,20750,20750,20750,0
|
|
20240321,163600,2531425900,20750,20750,20750,20750,0
|
|
20240321,163500,2531425900,20750,20750,20750,20750,0
|
|
20240321,163400,2531425900,20750,20750,20750,20750,0
|
|
20240321,163300,2531425900,20750,20750,20750,20750,0
|
|
20240321,163200,2531425900,20750,20750,20750,20750,0
|
|
20240321,163100,2531425900,20750,20750,20750,20750,0
|
|
20240321,163000,2531425900,20750,20750,20750,20750,0
|
|
20240321,162900,2531425900,20750,20750,20750,20750,0
|
|
20240321,162800,2531425900,20750,20750,20750,20750,0
|
|
20240321,162700,2531425900,20750,20750,20750,20750,0
|
|
20240321,162600,2531425900,20750,20750,20750,20750,0
|
|
20240321,162500,2531425900,20750,20750,20750,20750,0
|
|
20240321,162400,2531425900,20750,20750,20750,20750,0
|
|
20240321,162300,2531425900,20750,20750,20750,20750,0
|
|
20240321,162200,2531425900,20750,20750,20750,20750,0
|
|
20240321,162100,2531425900,20750,20750,20750,20750,0
|
|
20240321,162000,2531425900,20750,20750,20750,20750,0
|
|
20240321,161900,2531425900,20750,20750,20750,20750,0
|
|
20240321,161800,2531425900,20750,20750,20750,20750,0
|
|
20240321,161700,2531425900,20750,20750,20750,20750,0
|
|
20240321,161600,2531425900,20750,20750,20750,20750,0
|
|
20240321,161500,2531425900,20750,20750,20750,20750,0
|
|
20240321,161400,2531425900,20750,20750,20750,20750,0
|
|
20240321,161300,2531425900,20750,20750,20750,20750,0
|
|
20240321,161200,2531425900,20750,20750,20750,20750,0
|
|
20240321,161100,2531425900,20750,20750,20750,20750,0
|
|
20240321,161000,2531425900,20750,20750,20750,20750,0
|
|
20240321,160900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,160800,2531425900,20750,20750,20750,20750,0
|
|
20240321,160700,2531425900,20750,20750,20750,20750,0
|
|
20240321,160600,2531425900,20750,20750,20750,20750,0
|
|
20240321,160500,2531425900,20750,20750,20750,20750,0
|
|
20240321,160400,2531425900,20750,20750,20750,20750,0
|
|
20240321,160300,2531425900,20750,20750,20750,20750,0
|
|
20240321,160200,2531425900,20750,20750,20750,20750,0
|
|
20240321,160100,2531425900,20750,20750,20750,20750,0
|
|
20240321,160000,2531425900,20750,20750,20750,20750,0
|
|
20240321,155900,2531425900,20750,20750,20750,20750,0
|
|
20240321,155800,2531425900,20750,20750,20750,20750,0
|
|
20240321,155700,2531425900,20750,20750,20750,20750,0
|
|
20240321,155600,2531425900,20750,20750,20750,20750,0
|
|
20240321,155500,2531425900,20750,20750,20750,20750,0
|
|
20240321,155400,2531425900,20750,20750,20750,20750,0
|
|
20240321,155300,2531425900,20750,20750,20750,20750,0
|
|
20240321,155200,2531425900,20750,20750,20750,20750,0
|
|
20240321,155100,2531425900,20750,20750,20750,20750,0
|
|
20240321,155000,2531425900,20750,20750,20750,20750,0
|
|
20240321,154900,2531425900,20750,20750,20750,20750,0
|
|
20240321,154800,2531425900,20750,20750,20750,20750,0
|
|
20240321,154700,2531425900,20750,20750,20750,20750,0
|
|
20240321,154600,2531425900,20750,20750,20750,20750,0
|
|
20240321,154500,2531425900,20750,20750,20750,20750,0
|
|
20240321,154400,2531425900,20750,20750,20750,20750,0
|
|
20240321,154300,2531425900,20750,20750,20750,20750,0
|
|
20240321,154200,2531425900,20750,20750,20750,20750,0
|
|
20240321,154100,2531425900,20750,20750,20750,20750,0
|
|
20240321,154000,2531425900,20750,20750,20750,20750,0
|
|
20240321,153900,2531425900,20750,20750,20750,20750,1814
|
|
20240321,153800,2531425900,20750,20750,20750,20750,0
|
|
20240321,153700,2531425900,20750,20750,20750,20750,0
|
|
20240321,153600,2531425900,20750,20750,20750,20750,0
|
|
20240321,153500,2531425900,20750,20750,20750,20750,0
|
|
20240321,153400,2531425900,20750,20750,20750,20750,0
|
|
20240321,153300,2531425900,20750,20750,20750,20750,0
|
|
20240321,153200,2531425900,20750,20750,20750,20750,0
|
|
20240321,153100,2531425900,20750,20750,20750,20750,0
|
|
20240321,153000,2531425900,20750,20750,20750,20750,1814
|
|
20240321,152900,2493785400,20600,20600,20600,20600,0
|
|
20240321,152800,2493785400,20600,20600,20600,20600,0
|
|
20240321,152700,2493785400,20600,20600,20600,20600,0
|
|
20240321,152600,2493785400,20600,20600,20600,20600,0
|
|
20240321,152500,2493785400,20600,20600,20600,20600,0
|
|
20240321,152400,2493785400,20600,20600,20600,20600,0
|
|
20240321,152300,2493785400,20600,20600,20600,20600,0
|
|
20240321,152200,2493785400,20600,20600,20600,20600,0
|
|
20240321,152100,2493785400,20600,20600,20600,20600,0
|
|
20240321,152000,2493785400,20600,20600,20600,20600,0
|
|
20240321,151900,2493785400,20600,20700,20700,20600,19
|
|
20240321,151800,2493393650,20600,20650,20750,20600,607
|
|
20240321,151700,2480844250,20650,20700,20750,20650,1184
|
|
20240321,151600,2456308900,20700,20650,20750,20600,1249
|
|
20240321,151500,2430447200,20650,20600,20750,20600,1167
|
|
20240321,151400,2406288500,20600,20700,20750,20600,1507
|
|
20240321,151300,2375093250,20650,20650,20750,20600,1341
|
|
20240321,151200,2347347350,20650,20700,20750,20600,1202
|
|
20240321,151100,2322472200,20750,20600,20750,20600,1163
|
|
20240321,151000,2298386150,20750,20700,20750,20650,1688
|
|
20240321,150900,2263445600,20700,20700,20750,20650,1235
|
|
20240321,150800,2237869350,20750,20750,20750,20650,1240
|
|
20240321,150700,2212160200,20750,20700,20750,20600,1309
|
|
20240321,150600,2185040200,20750,20650,20750,20650,1572
|
|
20240321,150500,2152486850,20650,20700,20700,20600,1348
|
|
20240321,150400,2124605050,20650,20650,20700,20600,1432
|
|
20240321,150300,2095035950,20600,20550,20650,20550,1215
|
|
20240321,150200,2069976350,20550,20600,20650,20550,889
|
|
20240321,150100,2051661950,20550,20550,20600,20500,348
|
|
20240321,150000,2044508500,20550,20600,20600,20500,581
|
|
20240321,145900,2032550800,20550,20650,20650,20550,792
|
|
20240321,145800,2016216200,20600,20600,20650,20550,587
|
|
20240321,145700,2004117200,20550,20550,20650,20500,582
|
|
20240321,145600,1992132800,20550,20550,20650,20500,550
|
|
20240321,145500,1980809700,20650,20600,20650,20550,632
|
|
20240321,145400,1967783150,20550,20600,20650,20550,835
|
|
20240321,145300,1950587800,20600,20600,20650,20550,555
|
|
20240321,145200,1939154350,20650,20650,20650,20550,447
|
|
20240321,145100,1929953050,20600,20600,20600,20550,737
|
|
20240321,145000,1914774150,20550,20550,20600,20550,507
|
|
20240321,144900,1904335500,20550,20600,20650,20550,804
|
|
20240321,144800,1887773000,20600,20650,20650,20550,714
|
|
20240321,144700,1873053100,20600,20550,20650,20550,507
|
|
20240321,144600,1862611950,20600,20600,20600,20550,681
|
|
20240321,144500,1848588950,20550,20550,20650,20550,501
|
|
20240321,144400,1838270400,20600,20600,20650,20550,502
|
|
20240321,144300,1827926300,20650,20550,20650,20550,719
|
|
20240321,144200,1813102550,20600,20600,20650,20550,665
|
|
20240321,144100,1799405400,20650,20600,20650,20550,716
|
|
20240321,144000,1784659600,20600,20500,20600,20450,468
|
|
20240321,143900,1775060200,20550,20550,20550,20500,591
|
|
20240321,143800,1762918550,20600,20550,20600,20500,598
|
|
20240321,143700,1750632350,20550,20500,20550,20500,386
|
|
20240321,143600,1742704200,20550,20500,20550,20450,306
|
|
20240321,143500,1736431550,20550,20550,20550,20500,474
|
|
20240321,143400,1726697100,20550,20450,20550,20450,284
|
|
20240321,143300,1720867100,20500,20550,20550,20500,432
|
|
20240321,143200,1711996550,20550,20500,20550,20500,347
|
|
20240321,143100,1704874250,20500,20500,20550,20450,324
|
|
20240321,143000,1698232300,20500,20500,20550,20500,481
|
|
20240321,142900,1688353400,20500,20500,20550,20450,282
|
|
20240321,142800,1682565300,20500,20550,20600,20500,305
|
|
20240321,142700,1676300550,20500,20550,20550,20500,410
|
|
20240321,142600,1667885000,20500,20550,20600,20450,460
|
|
20240321,142500,1658436750,20500,20550,20600,20500,710
|
|
20240321,142400,1643819350,20600,20600,20600,20500,483
|
|
20240321,142300,1633889000,20600,20550,20600,20500,237
|
|
20240321,142200,1629018100,20550,20550,20600,20550,950
|
|
20240321,142100,1609483200,20600,20650,20650,20550,426
|
|
20240321,142000,1600701200,20600,20600,20650,20550,325
|
|
20240321,141900,1594008700,20550,20600,20650,20550,608
|
|
20240321,141800,1581483200,20650,20650,20700,20600,937
|
|
20240321,141700,1562167150,20600,20650,20700,20600,327
|
|
20240321,141600,1555416150,20600,20700,20700,20600,374
|
|
20240321,141500,1547687550,20700,20650,20700,20600,403
|
|
20240321,141400,1539365650,20700,20700,20700,20650,338
|
|
20240321,141300,1532378750,20650,20700,20700,20600,327
|
|
20240321,141200,1525619600,20650,20700,20700,20600,331
|
|
20240321,141100,1518783600,20650,20700,20700,20650,862
|
|
20240321,141000,1500979850,20650,20650,20700,20650,137
|
|
20240321,140900,1498146500,20700,20700,20700,20650,354
|
|
20240321,140800,1490819650,20700,20700,20700,20650,366
|
|
20240321,140700,1483244350,20700,20700,20700,20650,269
|
|
20240321,140600,1477677100,20700,20700,20750,20650,507
|
|
20240321,140500,1467177250,20700,20700,20750,20650,398
|
|
20240321,140400,1458938950,20700,20750,20750,20650,215
|
|
20240321,140300,1454483950,20750,20700,20750,20650,324
|
|
20240321,140200,1447772900,20650,20700,20750,20650,296
|
|
20240321,140100,1441645800,20750,20700,20750,20700,370
|
|
20240321,140000,1433972750,20700,20700,20700,20600,188
|
|
20240321,135900,1430083050,20700,20650,20750,20650,438
|
|
20240321,135800,1421014350,20650,20700,20700,20650,326
|
|
20240321,135700,1414266900,20700,20750,20750,20700,210
|
|
20240321,135600,1409912550,20700,20700,20750,20650,236
|
|
20240321,135500,1405021650,20750,20750,20750,20700,1069
|
|
20240321,135400,1382888200,20700,20700,20750,20700,224
|
|
20240321,135300,1378243650,20750,20750,20750,20700,354
|
|
20240321,135200,1370900700,20750,20750,20750,20700,190
|
|
20240321,135100,1366959200,20750,20700,20750,20700,206
|
|
20240321,135000,1362688250,20750,20700,20750,20700,192
|
|
20240321,134900,1358707450,20750,20750,20750,20700,372
|
|
20240321,134800,1350989750,20750,20750,20750,20700,103
|
|
20240321,134700,1348853600,20800,20750,20800,20700,616
|
|
20240321,134600,1336071000,20750,20700,20750,20700,194
|
|
20240321,134500,1332047350,20700,20750,20750,20700,252
|
|
20240321,134400,1326823750,20700,20750,20800,20550,364
|
|
20240321,134300,1319312550,20800,20800,20800,20700,551
|
|
20240321,134200,1307873900,20800,20800,20800,20800,329
|
|
20240321,134100,1301030700,20800,20800,20800,20750,238
|
|
20240321,134000,1296080350,20800,20800,20800,20750,295
|
|
20240321,133900,1289945900,20800,20800,20800,20750,632
|
|
20240321,133800,1276818000,20800,20800,20850,20800,212
|
|
20240321,133700,1272407200,20850,20800,20850,20800,617
|
|
20240321,133600,1259571650,20750,20800,20800,20750,292
|
|
20240321,133500,1253500400,20800,20800,20800,20800,257
|
|
20240321,133400,1248154800,20800,20800,20800,20800,256
|
|
20240321,133300,1242830000,20800,20750,20800,20750,491
|
|
20240321,133200,1232634100,20750,20750,20750,20750,229
|
|
20240321,133100,1227882350,20750,20750,20750,20750,232
|
|
20240321,133000,1223068350,20750,20750,20750,20700,348
|
|
20240321,132900,1215849400,20750,20700,20750,20600,540
|
|
20240321,132800,1204667350,20700,20750,20750,20700,1384
|
|
20240321,132700,1176009850,20750,20750,20750,20700,586
|
|
20240321,132600,1163864250,20700,20750,20750,20700,296
|
|
20240321,132500,1157723800,20750,20750,20750,20700,263
|
|
20240321,132400,1152269600,20750,20750,20750,20750,187
|
|
20240321,132300,1148389350,20750,20750,20750,20700,367
|
|
20240321,132200,1140776100,20750,20750,20750,20700,293
|
|
20240321,132100,1134696400,20750,20700,20750,20650,2072
|
|
20240321,132000,1091801000,20700,20600,20700,20600,3335
|
|
20240321,131900,1023029150,20600,20600,20600,20600,305
|
|
20240321,131800,1016746150,20600,20550,20600,20550,985
|
|
20240321,131700,996497250,20550,20500,20550,20500,227
|
|
20240321,131600,991833950,20550,20550,20550,20550,150
|
|
20240321,131500,988751450,20550,20550,20550,20550,203
|
|
20240321,131400,984579800,20550,20550,20550,20550,259
|
|
20240321,131300,979257350,20550,20550,20550,20500,129
|
|
20240321,131200,976607900,20550,20550,20550,20550,91
|
|
20240321,131100,974737850,20550,20550,20550,20550,243
|
|
20240321,131000,969744200,20550,20550,20550,20500,252
|
|
20240321,130900,964567150,20550,20550,20550,20550,30
|
|
20240321,130800,963950650,20500,20550,20550,20450,196
|
|
20240321,130700,959925150,20450,20500,20550,20450,502
|
|
20240321,130600,949628850,20550,20550,20550,20550,73
|
|
20240321,130500,948128700,20550,20550,20550,20500,241
|
|
20240321,130400,943182150,20500,20500,20550,20500,343
|
|
20240321,130300,936141600,20500,20450,20500,20400,203
|
|
20240321,130200,931983400,20500,20500,20550,20500,149
|
|
20240321,130100,928925000,20500,20550,20550,20500,245
|
|
20240321,130000,923893750,20550,20550,20550,20500,234
|
|
20240321,125900,919086550,20550,20550,20550,20500,101
|
|
20240321,125800,917011150,20550,20500,20550,20500,203
|
|
20240321,125700,912848650,20550,20500,20550,20350,228
|
|
20240321,125600,908176550,20500,20550,20550,20500,504
|
|
20240321,125500,897843300,20550,20550,20550,20550,156
|
|
20240321,125400,894637500,20550,20550,20550,20550,126
|
|
20240321,125300,892048200,20550,20550,20550,20500,148
|
|
20240321,125200,889008350,20550,20550,20550,20550,164
|
|
20240321,125100,885638150,20550,20550,20550,20550,186
|
|
20240321,125000,881815850,20550,20550,20550,20500,150
|
|
20240321,124900,878735050,20550,20500,20550,20500,172
|
|
20240321,124800,875201700,20550,20550,20550,20550,275
|
|
20240321,124700,869550450,20550,20500,20550,20500,177
|
|
20240321,124600,865914600,20550,20500,20550,20500,147
|
|
20240321,124500,862894800,20550,20550,20550,20550,213
|
|
20240321,124400,858517650,20550,20550,20550,20550,153
|
|
20240321,124300,855373500,20500,20550,20550,20500,91
|
|
20240321,124200,853505000,20550,20550,20550,20550,260
|
|
20240321,124100,848162000,20550,20550,20550,20550,90
|
|
20240321,124000,846312500,20550,20550,20550,20500,142
|
|
20240321,123900,843396000,20550,20550,20550,20550,183
|
|
20240321,123800,839635350,20550,20500,20550,20500,326
|
|
20240321,123700,832948250,20500,20450,20500,20450,1443
|
|
20240321,123600,803368250,20500,20500,20500,20500,85
|
|
20240321,123500,801625750,20500,20450,20500,20450,291
|
|
20240321,123400,795663750,20500,20500,20500,20500,95
|
|
20240321,123300,793716250,20450,20500,20500,20450,164
|
|
20240321,123200,790356350,20500,20500,20500,20500,143
|
|
20240321,123100,787424850,20500,20450,20500,20450,148
|
|
20240321,123000,784390950,20450,20500,20500,20450,148
|
|
20240321,122900,781358550,20500,20500,20500,20500,96
|
|
20240321,122800,779390550,20500,20500,20500,20500,178
|
|
20240321,122700,775741550,20500,20500,20500,20450,126
|
|
20240321,122600,773160600,20500,20500,20500,20500,187
|
|
20240321,122500,769327100,20500,20500,20500,20500,86
|
|
20240321,122400,767564100,20500,20500,20500,20450,283
|
|
20240321,122300,761773650,20450,20500,20500,20450,236
|
|
20240321,122200,756937900,20500,20500,20500,20500,99
|
|
20240321,122100,754908400,20450,20500,20500,20450,335
|
|
20240321,122000,748051950,20500,20500,20500,20450,244
|
|
20240321,121900,743051500,20500,20500,20500,20450,84
|
|
20240321,121800,741329550,20500,20500,20500,20500,145
|
|
20240321,121700,738357050,20500,20500,20500,20450,205
|
|
20240321,121600,734156100,20500,20500,20500,20500,166
|
|
20240321,121500,730753100,20500,20500,20500,20500,53
|
|
20240321,121400,729666600,20500,20500,20500,20500,132
|
|
20240321,121300,726960600,20500,20500,20500,20450,273
|
|
20240321,121200,721365650,20500,20500,20500,20450,105
|
|
20240321,121100,719215600,20500,20500,20500,20450,153
|
|
20240321,121000,716081600,20500,20500,20500,20450,194
|
|
20240321,120900,712106100,20500,20500,20500,20500,147
|
|
20240321,120800,709092600,20500,20450,20500,20450,76
|
|
20240321,120700,707536650,20500,20450,20500,20450,242
|
|
20240321,120600,702577200,20500,20500,20500,20500,209
|
|
20240321,120500,698292700,20500,20450,20500,20450,27
|
|
20240321,120400,697739250,20500,20450,20500,20450,225
|
|
20240321,120300,693127300,20450,20450,20500,20450,166
|
|
20240321,120200,689726000,20500,20500,20500,20500,76
|
|
20240321,120100,688168000,20500,20500,20500,20500,168
|
|
20240321,120000,684724000,20500,20500,20500,20450,223
|
|
20240321,115900,680154000,20500,20450,20500,20450,161
|
|
20240321,115800,676856900,20450,20450,20450,20450,25
|
|
20240321,115700,676345650,20450,20450,20450,20400,229
|
|
20240321,115600,671664200,20450,20500,20500,20450,154
|
|
20240321,115500,668508100,20500,20450,20500,20450,8
|
|
20240321,115400,668344250,20500,20450,20500,20450,250
|
|
20240321,115300,663226000,20450,20500,20500,20450,700
|
|
20240321,115200,648905150,20500,20500,20500,20500,98
|
|
20240321,115100,646896150,20500,20500,20500,20500,183
|
|
20240321,115000,643144650,20500,20500,20500,20450,172
|
|
20240321,114900,639620200,20500,20500,20500,20500,66
|
|
20240321,114800,638267200,20500,20500,20500,20500,232
|
|
20240321,114700,633511200,20500,20450,20500,20450,192
|
|
20240321,114600,629576700,20500,20500,20500,20500,97
|
|
20240321,114500,627588200,20500,20500,20500,20500,221
|
|
20240321,114400,623057700,20500,20450,20500,20450,148
|
|
20240321,114300,620025250,20500,20500,20500,20500,82
|
|
20240321,114200,618344250,20500,20500,20500,20500,67
|
|
20240321,114100,616970750,20500,20500,20500,20500,218
|
|
20240321,114000,612501750,20500,20500,20500,20450,196
|
|
20240321,113900,608485300,20500,20500,20500,20500,27
|
|
20240321,113800,607931800,20500,20500,20500,20500,241
|
|
20240321,113700,602991300,20500,20450,20500,20400,1098
|
|
20240321,113600,580529900,20450,20450,20450,20450,36
|
|
20240321,113500,579793700,20450,20450,20450,20450,167
|
|
20240321,113400,576378550,20450,20450,20450,20400,231
|
|
20240321,113300,571656100,20450,20450,20450,20450,91
|
|
20240321,113200,569795150,20450,20450,20450,20450,148
|
|
20240321,113100,566768550,20450,20450,20450,20450,86
|
|
20240321,113000,565009850,20450,20400,20450,20400,265
|
|
20240321,112900,559598500,20450,20450,20450,20450,146
|
|
20240321,112800,556612800,20450,20450,20450,20450,135
|
|
20240321,112700,553852050,20450,20450,20450,20400,140
|
|
20240321,112600,550990600,20450,20450,20450,20450,34
|
|
20240321,112500,550295300,20450,20450,20450,20450,97
|
|
20240321,112400,548311650,20450,20400,20450,20400,188
|
|
20240321,112300,544472650,20450,20450,20450,20450,96
|
|
20240321,112200,542509450,20450,20450,20450,20450,52
|
|
20240321,112100,541446050,20450,20450,20450,20450,161
|
|
20240321,112000,538153600,20400,20450,20450,20400,91
|
|
20240321,111900,536294250,20400,20450,20450,20400,87
|
|
20240321,111800,534516300,20450,20450,20450,20450,95
|
|
20240321,111700,532573550,20450,20350,20450,20350,246
|
|
20240321,111600,527555400,20450,20400,20450,20400,734
|
|
20240321,111500,512581650,20350,20400,20400,20350,100
|
|
20240321,111400,510542150,20400,20400,20400,20350,125
|
|
20240321,111300,507993700,20400,20400,20400,20400,73
|
|
20240321,111200,506504500,20400,20400,20400,20400,57
|
|
20240321,111100,505341700,20400,20300,20400,20300,179
|
|
20240321,111000,501690400,20300,20400,20450,20300,327
|
|
20240321,110900,495019600,20400,20400,20400,20400,157
|
|
20240321,110800,491816800,20400,20350,20400,20350,155
|
|
20240321,110700,488655400,20400,20400,20400,20400,14
|
|
20240321,110600,488369800,20400,20400,20400,20400,88
|
|
20240321,110500,486574600,20400,20400,20400,20400,170
|
|
20240321,110400,483106600,20300,20400,20400,20300,359
|
|
20240321,110300,475791950,20450,20450,20450,20450,27
|
|
20240321,110200,475239800,20450,20400,20450,20400,167
|
|
20240321,110100,471829500,20400,20450,20450,20400,96
|
|
20240321,110000,469870950,20350,20400,20450,20350,127
|
|
20240321,105900,467280450,20400,20400,20400,20400,40
|
|
20240321,105800,466464450,20400,20400,20450,20400,179
|
|
20240321,105700,462810000,20350,20400,20400,20350,193
|
|
20240321,105600,458874300,20400,20450,20450,20400,30
|
|
20240321,105500,458262050,20450,20400,20450,20350,678
|
|
20240321,105400,444442700,20400,20350,20400,20350,41
|
|
20240321,105300,443607850,20400,20450,20450,20400,87
|
|
20240321,105200,441831700,20450,20450,20450,20450,171
|
|
20240321,105100,438334750,20450,20450,20450,20400,75
|
|
20240321,105000,436801750,20400,20450,20450,20400,138
|
|
20240321,104900,433982000,20450,20450,20450,20450,73
|
|
20240321,104800,432489150,20450,20450,20450,20450,64
|
|
20240321,104700,431180350,20450,20450,20450,20400,118
|
|
20240321,104600,428768750,20450,20400,20450,20400,103
|
|
20240321,104500,426667400,20450,20400,20450,20400,137
|
|
20240321,104400,423871300,20400,20500,20500,20400,635
|
|
20240321,104300,410906200,20500,20500,20500,20500,31
|
|
20240321,104200,410270700,20500,20450,20500,20450,142
|
|
20240321,104100,407362800,20450,20500,20500,20450,589
|
|
20240321,104000,395317550,20500,20500,20500,20450,184
|
|
20240321,103900,391547100,20500,20500,20500,20500,110
|
|
20240321,103800,389292100,20500,20500,20500,20500,73
|
|
20240321,103700,387795600,20500,20500,20500,20450,143
|
|
20240321,103600,384865650,20500,20500,20500,20500,101
|
|
20240321,103500,382795150,20500,20500,20500,20500,73
|
|
20240321,103400,381298650,20500,20450,20500,20450,120
|
|
20240321,103300,378842050,20500,20500,20500,20500,144
|
|
20240321,103200,375890050,20500,20500,20500,20500,90
|
|
20240321,103100,374045050,20450,20500,20500,20450,56
|
|
20240321,103000,372897100,20450,20500,20500,20450,46
|
|
20240321,102900,371955700,20500,20500,20500,20450,190
|
|
20240321,102800,368060750,20500,20500,20500,20500,65
|
|
20240321,102700,366728250,20450,20450,20450,20450,31
|
|
20240321,102600,366094300,20500,20450,20500,20450,211
|
|
20240321,102500,361768850,20500,20500,20500,20500,39
|
|
20240321,102400,360969350,20500,20450,20500,20450,85
|
|
20240321,102300,359228400,20500,20500,20500,20500,148
|
|
20240321,102200,356194400,20500,20450,20500,20450,99
|
|
20240321,102100,354164950,20500,20450,20500,20450,501
|
|
20240321,102000,343895950,20500,20550,20550,20500,148
|
|
20240321,101900,340856350,20550,20550,20550,20550,188
|
|
20240321,101800,336992950,20550,20550,20550,20500,35
|
|
20240321,101700,336273750,20450,20550,20550,20450,84
|
|
20240321,101600,334550750,20450,20500,20500,20450,568
|
|
20240321,101500,322907950,20500,20450,20500,20400,372
|
|
20240321,101400,315296100,20450,20450,20450,20450,31
|
|
20240321,101300,314662150,20450,20500,20500,20450,117
|
|
20240321,101200,312263800,20500,20450,20500,20400,330
|
|
20240321,101100,305512850,20450,20400,20450,20400,125
|
|
20240321,101000,302958100,20450,20400,20450,20400,110
|
|
20240321,100900,300708650,20450,20450,20450,20400,41
|
|
20240321,100800,299870250,20450,20450,20450,20350,106
|
|
20240321,100700,297704550,20400,20400,20450,20400,147
|
|
20240321,100600,294700350,20400,20400,20400,20400,545
|
|
20240321,100500,283582350,20400,20400,20400,20300,79
|
|
20240321,100400,281970850,20400,20400,20400,20350,267
|
|
20240321,100300,276526450,20400,20400,20400,20400,1
|
|
20240321,100200,276506050,20400,20400,20400,20400,128
|
|
20240321,100100,273894850,20400,20300,20400,20300,80
|
|
20240321,100000,272268250,20300,20400,20400,20300,180
|
|
20240321,095900,268603650,20400,20400,20400,20400,73
|
|
20240321,095800,267114450,20400,20400,20400,20400,23
|
|
20240321,095700,266645250,20350,20300,20350,20300,1322
|
|
20240321,095600,239743400,20350,20350,20350,20300,54
|
|
20240321,095500,238644550,20350,20350,20350,20350,169
|
|
20240321,095400,235205400,20300,20350,20350,20300,231
|
|
20240321,095300,230506100,20350,20350,20350,20350,1
|
|
20240321,095200,230485750,20350,20300,20350,20300,80
|
|
20240321,095100,228857850,20350,20250,20350,20250,136
|
|
20240321,095000,226096350,20350,20350,20350,20350,76
|
|
20240321,094900,224549750,20350,20300,20350,20300,233
|
|
20240321,094800,219818850,20300,20200,20300,20200,746
|
|
20240321,094700,204747300,20200,20250,20250,20200,355
|
|
20240321,094600,197560100,20250,20300,20300,20250,357
|
|
20240321,094500,190328950,20300,20250,20300,20250,149
|
|
20240321,094400,187311300,20250,20250,20250,20250,232
|
|
20240321,094300,182613300,20250,20300,20300,20250,47
|
|
20240321,094200,181659700,20300,20300,20300,20250,281
|
|
20240321,094100,175955450,20300,20350,20350,20250,246
|
|
20240321,094000,170961550,20300,20350,20350,20300,106
|
|
20240321,093900,168809450,20350,20350,20350,20300,37
|
|
20240321,093800,168056550,20350,20350,20350,20300,77
|
|
20240321,093700,166490150,20350,20350,20350,20350,113
|
|
20240321,093600,164190600,20400,20400,20400,20400,38
|
|
20240321,093500,163415400,20350,20350,20350,20350,280
|
|
20240321,093400,157717400,20350,20350,20350,20350,30
|
|
20240321,093300,157106900,20400,20350,20400,20350,132
|
|
20240321,093200,154415850,20300,20350,20400,20300,706
|
|
20240321,093100,140055450,20400,20450,20450,20400,294
|
|
20240321,093000,134057450,20400,20400,20400,20400,31
|
|
20240321,092900,133425050,20450,20400,20450,20400,48
|
|
20240321,092800,132444000,20450,20400,20450,20400,49
|
|
20240321,092700,131442550,20450,20400,20450,20400,40
|
|
20240321,092600,130626000,20450,20500,20550,20450,168
|
|
20240321,092500,127182050,20500,20450,20500,20450,23
|
|
20240321,092400,126710600,20400,20550,20550,20400,102
|
|
20240321,092300,124623900,20550,20500,20550,20450,190
|
|
20240321,092200,120727800,20500,20500,20500,20500,9
|
|
20240321,092100,120543300,20550,20500,20550,20450,372
|
|
20240321,092000,112920800,20550,20550,20550,20550,1
|
|
20240321,091900,112900250,20400,20550,20550,20400,58
|
|
20240321,091800,111711700,20550,20500,20550,20500,50
|
|
20240321,091700,110685600,20550,20500,20550,20500,90
|
|
20240321,091600,108839600,20500,20500,20500,20500,163
|
|
20240321,091500,105498100,20500,20500,20500,20400,109
|
|
20240321,091400,103266500,20500,20300,20500,20300,24
|
|
20240321,091300,102774800,20400,20450,20450,20400,411
|
|
20240321,091200,94388150,20500,20500,20500,20400,184
|
|
20240321,091100,90622700,20550,20500,20550,20500,82
|
|
20240321,091000,88941250,20550,20500,20550,20500,124
|
|
20240321,090900,86394650,20500,20550,20550,20400,252
|
|
20240321,090800,81220850,20600,20600,20600,20550,151
|
|
20240321,090700,78110300,20600,20550,20600,20550,6
|
|
20240321,090600,77986750,20600,20500,20600,20450,2040
|
|
20240321,090500,36089550,20500,20550,20550,20450,309
|
|
20240321,090400,29761700,20550,20550,20550,20500,222
|
|
20240321,090300,25202150,20500,20500,20550,20500,569
|
|
20240321,090200,13534400,20500,20550,20550,20500,8
|
|
20240321,090100,13370350,20550,20400,20550,20400,229
|
|
20240321,090000,8682450,20400,20350,20500,20300,425
|