678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201500,549680950,20850,20850,20850,20850,1071
|
|
20240304,201400,549680950,20850,20850,20850,20850,0
|
|
20240304,201300,549680950,20850,20850,20850,20850,0
|
|
20240304,201200,549680950,20850,20850,20850,20850,0
|
|
20240304,201100,549680950,20850,20850,20850,20850,0
|
|
20240304,201000,549680950,20850,20850,20850,20850,0
|
|
20240304,200900,549680950,20850,20850,20850,20850,0
|
|
20240304,200800,549680950,20850,20850,20850,20850,0
|
|
20240304,200700,549680950,20850,20850,20850,20850,0
|
|
20240304,200600,549680950,20850,20850,20850,20850,0
|
|
20240304,200500,549680950,20850,20850,20850,20850,0
|
|
20240304,200400,549680950,20850,20850,20850,20850,0
|
|
20240304,200300,549680950,20850,20850,20850,20850,0
|
|
20240304,200200,549680950,20850,20850,20850,20850,0
|
|
20240304,200100,549680950,20850,20850,20850,20850,0
|
|
20240304,200000,549680950,20850,20850,20850,20850,0
|
|
20240304,195900,549680950,20850,20850,20850,20850,0
|
|
20240304,195800,549680950,20850,20850,20850,20850,0
|
|
20240304,195700,549680950,20850,20850,20850,20850,0
|
|
20240304,195600,549680950,20850,20850,20850,20850,0
|
|
20240304,195500,549680950,20850,20850,20850,20850,0
|
|
20240304,195400,549680950,20850,20850,20850,20850,0
|
|
20240304,195300,549680950,20850,20850,20850,20850,0
|
|
20240304,195200,549680950,20850,20850,20850,20850,0
|
|
20240304,195100,549680950,20850,20850,20850,20850,0
|
|
20240304,195000,549680950,20850,20850,20850,20850,0
|
|
20240304,194900,549680950,20850,20850,20850,20850,0
|
|
20240304,194800,549680950,20850,20850,20850,20850,0
|
|
20240304,194700,549680950,20850,20850,20850,20850,0
|
|
20240304,194600,549680950,20850,20850,20850,20850,0
|
|
20240304,194500,549680950,20850,20850,20850,20850,1071
|
|
20240304,194400,549680950,20850,20850,20850,20850,0
|
|
20240304,194300,549680950,20850,20850,20850,20850,0
|
|
20240304,194200,549680950,20850,20850,20850,20850,0
|
|
20240304,194100,549680950,20850,20850,20850,20850,0
|
|
20240304,194000,549680950,20850,20850,20850,20850,0
|
|
20240304,193900,549680950,20850,20850,20850,20850,0
|
|
20240304,193800,549680950,20850,20850,20850,20850,0
|
|
20240304,193700,549680950,20850,20850,20850,20850,0
|
|
20240304,193600,549680950,20850,20850,20850,20850,0
|
|
20240304,193500,549680950,20850,20850,20850,20850,0
|
|
20240304,193400,549680950,20850,20850,20850,20850,0
|
|
20240304,193300,549680950,20850,20850,20850,20850,0
|
|
20240304,193200,549680950,20850,20850,20850,20850,0
|
|
20240304,193100,549680950,20850,20850,20850,20850,0
|
|
20240304,193000,549680950,20850,20850,20850,20850,0
|
|
20240304,192900,549680950,20850,20850,20850,20850,0
|
|
20240304,192800,549680950,20850,20850,20850,20850,0
|
|
20240304,192700,549680950,20850,20850,20850,20850,0
|
|
20240304,192600,549680950,20850,20850,20850,20850,0
|
|
20240304,192500,549680950,20850,20850,20850,20850,0
|
|
20240304,192400,549680950,20850,20850,20850,20850,0
|
|
20240304,192300,549680950,20850,20850,20850,20850,0
|
|
20240304,192200,549680950,20850,20850,20850,20850,0
|
|
20240304,192100,549680950,20850,20850,20850,20850,0
|
|
20240304,192000,549680950,20850,20850,20850,20850,0
|
|
20240304,191900,549680950,20850,20850,20850,20850,0
|
|
20240304,191800,549680950,20850,20850,20850,20850,0
|
|
20240304,191700,549680950,20850,20850,20850,20850,0
|
|
20240304,191600,549680950,20850,20850,20850,20850,0
|
|
20240304,191500,549680950,20850,20850,20850,20850,1071
|
|
20240304,191400,549680950,20850,20850,20850,20850,0
|
|
20240304,191300,549680950,20850,20850,20850,20850,0
|
|
20240304,191200,549680950,20850,20850,20850,20850,0
|
|
20240304,191100,549680950,20850,20850,20850,20850,0
|
|
20240304,191000,549680950,20850,20850,20850,20850,0
|
|
20240304,190900,549680950,20850,20850,20850,20850,0
|
|
20240304,190800,549680950,20850,20850,20850,20850,0
|
|
20240304,190700,549680950,20850,20850,20850,20850,0
|
|
20240304,190600,549680950,20850,20850,20850,20850,0
|
|
20240304,190500,549680950,20850,20850,20850,20850,0
|
|
20240304,190400,549680950,20850,20850,20850,20850,0
|
|
20240304,190300,549680950,20850,20850,20850,20850,0
|
|
20240304,190200,549680950,20850,20850,20850,20850,0
|
|
20240304,190100,549680950,20850,20850,20850,20850,0
|
|
20240304,190000,549680950,20850,20850,20850,20850,0
|
|
20240304,185900,549680950,20850,20850,20850,20850,0
|
|
20240304,185800,549680950,20850,20850,20850,20850,0
|
|
20240304,185700,549680950,20850,20850,20850,20850,0
|
|
20240304,185600,549680950,20850,20850,20850,20850,0
|
|
20240304,185500,549680950,20850,20850,20850,20850,0
|
|
20240304,185400,549680950,20850,20850,20850,20850,0
|
|
20240304,185300,549680950,20850,20850,20850,20850,0
|
|
20240304,185200,549680950,20850,20850,20850,20850,0
|
|
20240304,185100,549680950,20850,20850,20850,20850,0
|
|
20240304,185000,549680950,20850,20850,20850,20850,0
|
|
20240304,184900,549680950,20850,20850,20850,20850,0
|
|
20240304,184800,549680950,20850,20850,20850,20850,0
|
|
20240304,184700,549680950,20850,20850,20850,20850,0
|
|
20240304,184600,549680950,20850,20850,20850,20850,0
|
|
20240304,184500,549680950,20850,20850,20850,20850,1071
|
|
20240304,184400,549680950,20850,20850,20850,20850,0
|
|
20240304,184300,549680950,20850,20850,20850,20850,0
|
|
20240304,184200,549680950,20850,20850,20850,20850,0
|
|
20240304,184100,549680950,20850,20850,20850,20850,0
|
|
20240304,184000,549680950,20850,20850,20850,20850,0
|
|
20240304,183900,549680950,20850,20850,20850,20850,0
|
|
20240304,183800,549680950,20850,20850,20850,20850,0
|
|
20240304,183700,549680950,20850,20850,20850,20850,0
|
|
20240304,183600,549680950,20850,20850,20850,20850,0
|
|
20240304,183500,549680950,20850,20850,20850,20850,0
|
|
20240304,183400,549680950,20850,20850,20850,20850,0
|
|
20240304,183300,549680950,20850,20850,20850,20850,0
|
|
20240304,183200,549680950,20850,20850,20850,20850,0
|
|
20240304,183100,549680950,20850,20850,20850,20850,0
|
|
20240304,183000,549680950,20850,20850,20850,20850,0
|
|
20240304,182900,549680950,20850,20850,20850,20850,0
|
|
20240304,182800,549680950,20850,20850,20850,20850,0
|
|
20240304,182700,549680950,20850,20850,20850,20850,0
|
|
20240304,182600,549680950,20850,20850,20850,20850,0
|
|
20240304,182500,549680950,20850,20850,20850,20850,0
|
|
20240304,182400,549680950,20850,20850,20850,20850,0
|
|
20240304,182300,549680950,20850,20850,20850,20850,0
|
|
20240304,182200,549680950,20850,20850,20850,20850,0
|
|
20240304,182100,549680950,20850,20850,20850,20850,0
|
|
20240304,182000,549680950,20850,20850,20850,20850,0
|
|
20240304,181900,549680950,20850,20850,20850,20850,0
|
|
20240304,181800,549680950,20850,20850,20850,20850,0
|
|
20240304,181700,549680950,20850,20850,20850,20850,0
|
|
20240304,181600,549680950,20850,20850,20850,20850,0
|
|
20240304,181500,549680950,20850,20850,20850,20850,1071
|
|
20240304,181400,549680950,20850,20850,20850,20850,0
|
|
20240304,181300,549680950,20850,20850,20850,20850,0
|
|
20240304,181200,549680950,20850,20850,20850,20850,0
|
|
20240304,181100,549680950,20850,20850,20850,20850,0
|
|
20240304,181000,549680950,20850,20850,20850,20850,0
|
|
20240304,180900,549680950,20850,20850,20850,20850,0
|
|
20240304,180800,549680950,20850,20850,20850,20850,0
|
|
20240304,180700,549680950,20850,20850,20850,20850,0
|
|
20240304,180600,549680950,20850,20850,20850,20850,0
|
|
20240304,180500,549680950,20850,20850,20850,20850,0
|
|
20240304,180400,549680950,20850,20850,20850,20850,0
|
|
20240304,180300,549680950,20850,20850,20850,20850,0
|
|
20240304,180200,549680950,20850,20850,20850,20850,0
|
|
20240304,180100,549680950,20850,20850,20850,20850,0
|
|
20240304,180000,549680950,20850,20850,20850,20850,0
|
|
20240304,175900,549680950,20850,20850,20850,20850,0
|
|
20240304,175800,549680950,20850,20850,20850,20850,0
|
|
20240304,175700,549680950,20850,20850,20850,20850,0
|
|
20240304,175600,549680950,20850,20850,20850,20850,0
|
|
20240304,175500,549680950,20850,20850,20850,20850,0
|
|
20240304,175400,549680950,20850,20850,20850,20850,0
|
|
20240304,175300,549680950,20850,20850,20850,20850,0
|
|
20240304,175200,549680950,20850,20850,20850,20850,0
|
|
20240304,175100,549680950,20850,20850,20850,20850,0
|
|
20240304,175000,549680950,20850,20850,20850,20850,0
|
|
20240304,174900,549680950,20850,20850,20850,20850,0
|
|
20240304,174800,549680950,20850,20850,20850,20850,0
|
|
20240304,174700,549680950,20850,20850,20850,20850,0
|
|
20240304,174600,549680950,20850,20850,20850,20850,0
|
|
20240304,174500,549680950,20850,20850,20850,20850,1071
|
|
20240304,174400,549680950,20850,20850,20850,20850,0
|
|
20240304,174300,549680950,20850,20850,20850,20850,0
|
|
20240304,174200,549680950,20850,20850,20850,20850,0
|
|
20240304,174100,549680950,20850,20850,20850,20850,0
|
|
20240304,174000,549680950,20850,20850,20850,20850,0
|
|
20240304,173900,549680950,20850,20850,20850,20850,0
|
|
20240304,173800,549680950,20850,20850,20850,20850,0
|
|
20240304,173700,549680950,20850,20850,20850,20850,0
|
|
20240304,173600,549680950,20850,20850,20850,20850,0
|
|
20240304,173500,549680950,20850,20850,20850,20850,0
|
|
20240304,173400,549680950,20850,20850,20850,20850,0
|
|
20240304,173300,549680950,20850,20850,20850,20850,0
|
|
20240304,173200,549680950,20850,20850,20850,20850,0
|
|
20240304,173100,549680950,20850,20850,20850,20850,0
|
|
20240304,173000,549680950,20850,20850,20850,20850,0
|
|
20240304,172900,549680950,20850,20850,20850,20850,0
|
|
20240304,172800,549680950,20850,20850,20850,20850,0
|
|
20240304,172700,549680950,20850,20850,20850,20850,0
|
|
20240304,172600,549680950,20850,20850,20850,20850,0
|
|
20240304,172500,549680950,20850,20850,20850,20850,0
|
|
20240304,172400,549680950,20850,20850,20850,20850,0
|
|
20240304,172300,549680950,20850,20850,20850,20850,0
|
|
20240304,172200,549680950,20850,20850,20850,20850,0
|
|
20240304,172100,549680950,20850,20850,20850,20850,0
|
|
20240304,172000,549680950,20850,20850,20850,20850,0
|
|
20240304,171900,549680950,20850,20850,20850,20850,0
|
|
20240304,171800,549680950,20850,20850,20850,20850,0
|
|
20240304,171700,549680950,20850,20850,20850,20850,0
|
|
20240304,171600,549680950,20850,20850,20850,20850,0
|
|
20240304,171500,549680950,20850,20850,20850,20850,1071
|
|
20240304,171400,549680950,20850,20850,20850,20850,0
|
|
20240304,171300,549680950,20850,20850,20850,20850,0
|
|
20240304,171200,549680950,20850,20850,20850,20850,0
|
|
20240304,171100,549680950,20850,20850,20850,20850,0
|
|
20240304,171000,549680950,20850,20850,20850,20850,0
|
|
20240304,170900,549680950,20850,20850,20850,20850,0
|
|
20240304,170800,549680950,20850,20850,20850,20850,0
|
|
20240304,170700,549680950,20850,20850,20850,20850,0
|
|
20240304,170600,549680950,20850,20850,20850,20850,0
|
|
20240304,170500,549680950,20850,20850,20850,20850,0
|
|
20240304,170400,549680950,20850,20850,20850,20850,0
|
|
20240304,170300,549680950,20850,20850,20850,20850,0
|
|
20240304,170200,549680950,20850,20850,20850,20850,0
|
|
20240304,170100,549680950,20850,20850,20850,20850,0
|
|
20240304,170000,549680950,20850,20850,20850,20850,0
|
|
20240304,165900,549680950,20850,20850,20850,20850,0
|
|
20240304,165800,549680950,20850,20850,20850,20850,0
|
|
20240304,165700,549680950,20850,20850,20850,20850,0
|
|
20240304,165600,549680950,20850,20850,20850,20850,0
|
|
20240304,165500,549680950,20850,20850,20850,20850,0
|
|
20240304,165400,549680950,20850,20850,20850,20850,0
|
|
20240304,165300,549680950,20850,20850,20850,20850,0
|
|
20240304,165200,549680950,20850,20850,20850,20850,0
|
|
20240304,165100,549680950,20850,20850,20850,20850,0
|
|
20240304,165000,549680950,20850,20850,20850,20850,0
|
|
20240304,164900,549680950,20850,20850,20850,20850,0
|
|
20240304,164800,549680950,20850,20850,20850,20850,0
|
|
20240304,164700,549680950,20850,20850,20850,20850,0
|
|
20240304,164600,549680950,20850,20850,20850,20850,0
|
|
20240304,164500,549680950,20850,20850,20850,20850,1071
|
|
20240304,164400,549680950,20850,20850,20850,20850,0
|
|
20240304,164300,549680950,20850,20850,20850,20850,0
|
|
20240304,164200,549680950,20850,20850,20850,20850,0
|
|
20240304,164100,549680950,20850,20850,20850,20850,0
|
|
20240304,164000,549680950,20850,20850,20850,20850,0
|
|
20240304,163900,549680950,20850,20850,20850,20850,0
|
|
20240304,163800,549680950,20850,20850,20850,20850,0
|
|
20240304,163700,549680950,20850,20850,20850,20850,0
|
|
20240304,163600,549680950,20850,20850,20850,20850,0
|
|
20240304,163500,549680950,20850,20850,20850,20850,0
|
|
20240304,163400,549680950,20850,20850,20850,20850,0
|
|
20240304,163300,549680950,20850,20850,20850,20850,0
|
|
20240304,163200,549680950,20850,20850,20850,20850,0
|
|
20240304,163100,549680950,20850,20850,20850,20850,0
|
|
20240304,163000,549680950,20850,20850,20850,20850,0
|
|
20240304,162900,549680950,20850,20850,20850,20850,0
|
|
20240304,162800,549680950,20850,20850,20850,20850,0
|
|
20240304,162700,549680950,20850,20850,20850,20850,0
|
|
20240304,162600,549680950,20850,20850,20850,20850,0
|
|
20240304,162500,549680950,20850,20850,20850,20850,0
|
|
20240304,162400,549680950,20850,20850,20850,20850,0
|
|
20240304,162300,549680950,20850,20850,20850,20850,0
|
|
20240304,162200,549680950,20850,20850,20850,20850,0
|
|
20240304,162100,549680950,20850,20850,20850,20850,0
|
|
20240304,162000,549680950,20850,20850,20850,20850,0
|
|
20240304,161900,549680950,20850,20850,20850,20850,0
|
|
20240304,161800,549680950,20850,20850,20850,20850,0
|
|
20240304,161700,549680950,20850,20850,20850,20850,0
|
|
20240304,161600,549680950,20850,20850,20850,20850,0
|
|
20240304,161500,549680950,20850,20850,20850,20850,1071
|
|
20240304,161400,549680950,20850,20850,20850,20850,0
|
|
20240304,161300,549680950,20850,20850,20850,20850,0
|
|
20240304,161200,549680950,20850,20850,20850,20850,0
|
|
20240304,161100,549680950,20850,20850,20850,20850,0
|
|
20240304,161000,549680950,20850,20850,20850,20850,0
|
|
20240304,160900,549680950,20850,20850,20850,20850,0
|
|
20240304,160800,549680950,20850,20850,20850,20850,0
|
|
20240304,160700,549680950,20850,20850,20850,20850,0
|
|
20240304,160600,549680950,20850,20850,20850,20850,0
|
|
20240304,160500,549680950,20850,20850,20850,20850,0
|
|
20240304,160400,549680950,20850,20850,20850,20850,0
|
|
20240304,160300,549680950,20850,20850,20850,20850,0
|
|
20240304,160200,549680950,20850,20850,20850,20850,0
|
|
20240304,160100,549680950,20850,20850,20850,20850,0
|
|
20240304,160000,549680950,20850,20850,20850,20850,0
|
|
20240304,155900,549680950,20850,20850,20850,20850,0
|
|
20240304,155800,549680950,20850,20850,20850,20850,0
|
|
20240304,155700,549680950,20850,20850,20850,20850,0
|
|
20240304,155600,549680950,20850,20850,20850,20850,0
|
|
20240304,155500,549680950,20850,20850,20850,20850,0
|
|
20240304,155400,549680950,20850,20850,20850,20850,0
|
|
20240304,155300,549680950,20850,20850,20850,20850,0
|
|
20240304,155200,549680950,20850,20850,20850,20850,0
|
|
20240304,155100,549680950,20850,20850,20850,20850,0
|
|
20240304,155000,549680950,20850,20850,20850,20850,0
|
|
20240304,154900,549680950,20850,20850,20850,20850,0
|
|
20240304,154800,549680950,20850,20850,20850,20850,0
|
|
20240304,154700,549680950,20850,20850,20850,20850,0
|
|
20240304,154600,549680950,20850,20850,20850,20850,0
|
|
20240304,154500,549680950,20850,20850,20850,20850,1071
|
|
20240304,154400,549680950,20850,20850,20850,20850,0
|
|
20240304,154300,549680950,20850,20850,20850,20850,0
|
|
20240304,154200,549680950,20850,20850,20850,20850,0
|
|
20240304,154100,549680950,20850,20850,20850,20850,0
|
|
20240304,154000,549680950,20850,20850,20850,20850,0
|
|
20240304,153900,549680950,20850,20850,20850,20850,0
|
|
20240304,153800,549680950,20850,20850,20850,20850,0
|
|
20240304,153700,549680950,20850,20850,20850,20850,0
|
|
20240304,153600,549680950,20850,20850,20850,20850,0
|
|
20240304,153500,549680950,20850,20850,20850,20850,0
|
|
20240304,153400,549680950,20850,20850,20850,20850,0
|
|
20240304,153300,549680950,20850,20850,20850,20850,0
|
|
20240304,153200,549680950,20850,20850,20850,20850,0
|
|
20240304,153100,549680950,20850,20850,20850,20850,0
|
|
20240304,153000,549680950,20850,20850,20850,20850,1071
|
|
20240304,152900,527350600,20800,20800,20800,20800,0
|
|
20240304,152800,527350600,20800,20800,20800,20800,0
|
|
20240304,152700,527350600,20800,20800,20800,20800,0
|
|
20240304,152600,527350600,20800,20800,20800,20800,0
|
|
20240304,152500,527350600,20800,20800,20800,20800,0
|
|
20240304,152400,527350600,20800,20800,20800,20800,0
|
|
20240304,152300,527350600,20800,20800,20800,20800,0
|
|
20240304,152200,527350600,20800,20800,20800,20800,0
|
|
20240304,152100,527350600,20800,20800,20800,20800,0
|
|
20240304,152000,527350600,20800,20800,20800,20800,0
|
|
20240304,151900,527350600,20800,20800,20800,20800,2
|
|
20240304,151800,527309000,20750,20800,20800,20700,352
|
|
20240304,151700,520004700,20800,20800,20800,20750,40
|
|
20240304,151600,519172750,20750,20800,20800,20750,210
|
|
20240304,151500,514814750,20800,20800,20800,20750,112
|
|
20240304,151400,512486700,20750,20800,20800,20750,71
|
|
20240304,151300,511012400,20800,20800,20800,20750,75
|
|
20240304,151200,509454600,20750,20750,20800,20750,29
|
|
20240304,151100,508852000,20750,20750,20750,20700,16
|
|
20240304,151000,508520050,20700,20750,20800,20700,42
|
|
20240304,150900,507647100,20800,20800,20800,20750,28
|
|
20240304,150800,507064950,20800,20800,20800,20750,27
|
|
20240304,150700,506503600,20750,20750,20800,20700,55
|
|
20240304,150600,505360300,20800,20800,20800,20700,23
|
|
20240304,150500,504882400,20800,20700,20800,20700,7
|
|
20240304,150400,504736900,20750,20750,20800,20750,26
|
|
20240304,150300,504196550,20800,20800,20800,20700,31
|
|
20240304,150200,503552500,20750,20800,20800,20750,34
|
|
20240304,150100,502845700,20750,20750,20800,20700,19
|
|
20240304,150000,502451150,20750,20750,20800,20700,59
|
|
20240304,145900,501226650,20750,20850,20850,20750,19
|
|
20240304,145800,500831850,20850,20850,20850,20750,373
|
|
20240304,145700,493090100,20850,20850,20850,20750,66
|
|
20240304,145600,491718000,20850,20850,20850,20800,40
|
|
20240304,145500,490884650,20850,20850,20850,20800,68
|
|
20240304,145400,489468350,20850,20800,20850,20800,107
|
|
20240304,145300,487241950,20800,20850,20850,20800,92
|
|
20240304,145200,485326750,20800,20850,20850,20800,70
|
|
20240304,145100,483868450,20850,20850,20850,20800,84
|
|
20240304,145000,482118950,20850,20850,20850,20800,56
|
|
20240304,144900,480953300,20850,20800,20850,20800,63
|
|
20240304,144800,479641450,20800,20800,20850,20800,66
|
|
20240304,144700,478267800,20800,20850,20850,20800,51
|
|
20240304,144600,477206500,20850,20850,20850,20800,154
|
|
20240304,144500,474000850,20850,20850,20850,20850,55
|
|
20240304,144400,472854100,20850,20850,20850,20850,63
|
|
20240304,144300,471540550,20850,20850,20850,20850,50
|
|
20240304,144200,470498050,20850,20850,20850,20850,63
|
|
20240304,144100,469184500,20850,20850,20850,20850,49
|
|
20240304,144000,468162850,20850,20850,20850,20800,67
|
|
20240304,143900,466766350,20850,20850,20850,20850,60
|
|
20240304,143800,465515350,20850,20850,20850,20850,70
|
|
20240304,143700,464055850,20850,20850,20850,20850,74
|
|
20240304,143600,462512950,20850,20850,20850,20850,75
|
|
20240304,143500,460949200,20850,20850,20850,20850,44
|
|
20240304,143400,460031800,20850,20850,20850,20850,57
|
|
20240304,143300,458843350,20850,20800,20850,20800,63
|
|
20240304,143200,457532100,20800,20800,20800,20800,71
|
|
20240304,143100,456055300,20800,20800,20800,20800,67
|
|
20240304,143000,454661700,20800,20800,20800,20800,71
|
|
20240304,142900,453184900,20800,20800,20800,20800,43
|
|
20240304,142800,452290500,20800,20800,20800,20800,39
|
|
20240304,142700,451479300,20800,20800,20800,20800,29
|
|
20240304,142600,450876100,20800,20800,20800,20750,25
|
|
20240304,142500,450356150,20800,20800,20800,20800,31
|
|
20240304,142400,449711350,20800,20800,20850,20750,26
|
|
20240304,142300,449170300,20800,20800,20850,20750,50
|
|
20240304,142200,448131450,20800,20850,20850,20800,36
|
|
20240304,142100,447381200,20800,20900,20900,20800,357
|
|
20240304,142000,439953250,20900,20900,20900,20850,27
|
|
20240304,141900,439389250,20900,20900,20900,20850,24
|
|
20240304,141800,438887800,20900,20900,20900,20850,34
|
|
20240304,141700,438177700,20900,20900,20900,20900,10
|
|
20240304,141600,437968700,20900,20900,20900,20900,35
|
|
20240304,141500,437237200,20900,20900,20900,20900,42
|
|
20240304,141400,436359400,20900,20900,20900,20900,19
|
|
20240304,141300,435962300,20900,20900,20900,20850,29
|
|
20240304,141200,435356250,20900,20900,20900,20900,25
|
|
20240304,141100,434833750,20900,20900,20900,20850,107
|
|
20240304,141000,432597500,20900,20900,20900,20850,131
|
|
20240304,140900,429864600,20900,20900,20900,20900,16
|
|
20240304,140800,429530200,20900,20900,20900,20900,30
|
|
20240304,140700,428903200,20900,20900,20900,20900,22
|
|
20240304,140600,428443400,20900,20900,20900,20900,25
|
|
20240304,140500,427920900,20900,20900,20900,20900,29
|
|
20240304,140400,427314800,20900,20900,20900,20900,23
|
|
20240304,140300,426834100,20900,20900,20900,20900,31
|
|
20240304,140200,426186200,20900,20900,20900,20900,11
|
|
20240304,140100,425956300,20850,20850,20900,20850,140
|
|
20240304,140000,423036200,20850,20900,20900,20850,39
|
|
20240304,135900,422221650,20900,20850,20900,20850,62
|
|
20240304,135800,420928800,20900,20900,20900,20850,109
|
|
20240304,135700,418650750,20900,20850,20900,20850,22
|
|
20240304,135600,418191050,20900,20900,20900,20900,30
|
|
20240304,135500,417564050,20900,20900,20900,20900,32
|
|
20240304,135400,416895250,20900,20900,20900,20900,24
|
|
20240304,135300,416393650,20900,20900,20900,20900,21
|
|
20240304,135200,415954750,20900,20900,20900,20900,49
|
|
20240304,135100,414930650,20900,20900,20900,20900,25
|
|
20240304,135000,414408150,20900,20900,20900,20900,37
|
|
20240304,134900,413634850,20900,20900,20900,20900,24
|
|
20240304,134800,413133250,20900,20900,20900,20900,28
|
|
20240304,134700,412548050,20900,20900,20900,20900,82
|
|
20240304,134600,410834250,20900,20900,20900,20900,35
|
|
20240304,134500,410102750,20900,20900,20900,20900,33
|
|
20240304,134400,409413050,20900,20900,20900,20850,122
|
|
20240304,134300,406868500,20900,20850,20900,20850,51
|
|
20240304,134200,405803600,20900,20850,20900,20850,89
|
|
20240304,134100,403947800,20850,20850,20850,20850,23
|
|
20240304,134000,403468250,20850,20850,20850,20850,30
|
|
20240304,133900,402842750,20850,20850,20850,20750,62
|
|
20240304,133800,401552900,20850,20850,20850,20850,68
|
|
20240304,133700,400135100,20850,20850,20850,20850,61
|
|
20240304,133600,398863250,20850,20800,20850,20800,33
|
|
20240304,133500,398175700,20800,20850,20850,20800,19
|
|
20240304,133400,397779600,20850,20800,20850,20800,38
|
|
20240304,133300,396987550,20800,20800,20850,20800,58
|
|
20240304,133200,395780400,20850,20850,20850,20850,26
|
|
20240304,133100,395238300,20850,20850,20850,20850,31
|
|
20240304,133000,394591950,20850,20750,20850,20750,25
|
|
20240304,132900,394071200,20750,20850,20850,20700,377
|
|
20240304,132800,386264000,20850,20850,20850,20800,30
|
|
20240304,132700,385639000,20850,20850,20850,20800,36
|
|
20240304,132600,384889450,20850,20850,20850,20850,17
|
|
20240304,132500,384535000,20850,20800,20850,20800,431
|
|
20240304,132400,375549400,20850,20800,20850,20800,34
|
|
20240304,132300,374840550,20800,20800,20850,20800,19
|
|
20240304,132200,374445250,20800,20800,20800,20800,30
|
|
20240304,132100,373821250,20850,20850,20850,20850,28
|
|
20240304,132000,373237450,20800,20850,20850,20800,17
|
|
20240304,131900,372883150,20850,20800,20850,20800,30
|
|
20240304,131800,372258600,20800,20800,20800,20800,11
|
|
20240304,131700,372029800,20800,20800,20800,20800,6
|
|
20240304,131600,371905000,20700,20800,20800,20700,18
|
|
20240304,131500,371531500,20800,20800,20800,20800,4
|
|
20240304,131400,371448300,20800,20800,20800,20800,20
|
|
20240304,131300,371032300,20800,20800,20800,20800,5
|
|
20240304,131200,370928300,20750,20800,20800,20750,7
|
|
20240304,131100,370782750,20800,20800,20800,20800,4
|
|
20240304,131000,370699550,20800,20800,20800,20800,164
|
|
20240304,130900,367288350,20800,20800,20800,20800,10
|
|
20240304,130800,367080350,20800,20800,20800,20800,7
|
|
20240304,130700,366934750,20800,20800,20800,20800,10
|
|
20240304,130600,366726750,20800,20800,20800,20800,7
|
|
20240304,130500,366581150,20800,20800,20800,20750,8
|
|
20240304,130400,366414800,20800,20800,20800,20800,11
|
|
20240304,130300,366186000,20750,20750,20800,20750,21
|
|
20240304,130200,365749900,20750,20800,20800,20750,6
|
|
20240304,130100,365625150,20750,20800,20800,20750,2
|
|
20240304,130000,365583600,20750,20800,20800,20700,8
|
|
20240304,125900,365417500,20800,20800,20800,20700,19
|
|
20240304,125800,365022450,20800,20750,20800,20750,3
|
|
20240304,125700,364960150,20750,20800,20800,20700,17
|
|
20240304,125600,364607700,20700,20750,20800,20700,12
|
|
20240304,125500,364358700,20800,20800,20800,20700,7
|
|
20240304,125400,364213200,20800,20800,20800,20750,14
|
|
20240304,125300,363922150,20800,20750,20800,20750,7
|
|
20240304,125200,363776650,20700,20750,20800,20700,53
|
|
20240304,125100,362678350,20750,20800,20800,20750,6
|
|
20240304,125000,362553650,20800,20750,20800,20700,14
|
|
20240304,124900,362263550,20800,20800,20800,20750,14
|
|
20240304,124800,361972450,20800,20800,20800,20800,13
|
|
20240304,124700,361702050,20800,20800,20800,20800,4
|
|
20240304,124600,361618850,20800,20800,20800,20750,6
|
|
20240304,124500,361494150,20800,20750,20800,20750,11
|
|
20240304,124400,361265850,20750,20800,20800,20750,10
|
|
20240304,124300,361058250,20800,20750,20800,20750,10
|
|
20240304,124200,360850400,20750,20800,20800,20750,10
|
|
20240304,124100,360642500,20800,20800,20800,20800,10
|
|
20240304,124000,360434500,20800,20800,20800,20750,3
|
|
20240304,123900,360372150,20800,20800,20800,20750,7
|
|
20240304,123800,360226650,20800,20800,20800,20800,18
|
|
20240304,123700,359852250,20800,20800,20800,20800,7
|
|
20240304,123600,359706650,20800,20800,20800,20800,3
|
|
20240304,123500,359644250,20800,20800,20800,20750,8
|
|
20240304,123400,359477900,20800,20800,20800,20800,13
|
|
20240304,123300,359207500,20800,20800,20800,20800,11
|
|
20240304,123200,358978700,20800,20750,20800,20650,306
|
|
20240304,123100,352651850,20700,20800,20800,20700,202
|
|
20240304,123000,348469200,20800,20800,20800,20750,14
|
|
20240304,122900,348178050,20800,20700,20800,20700,4
|
|
20240304,122800,348094950,20700,20800,20800,20700,374
|
|
20240304,122700,340350050,20800,20800,20800,20800,10
|
|
20240304,122600,340142050,20800,20800,20800,20750,10
|
|
20240304,122500,339934100,20800,20800,20800,20800,0
|
|
20240304,122400,339934100,20800,20800,20800,20750,13
|
|
20240304,122300,339663750,20800,20800,20800,20800,19
|
|
20240304,122200,339268550,20750,20800,20800,20750,6
|
|
20240304,122100,339143800,20800,20800,20800,20800,5
|
|
20240304,122000,339039800,20800,20750,20800,20750,241
|
|
20240304,121900,334038900,20800,20800,20800,20750,18
|
|
20240304,121800,333664600,20800,20800,20800,20800,8
|
|
20240304,121700,333498200,20800,20800,20800,20800,9
|
|
20240304,121600,333311000,20800,20800,20800,20750,14
|
|
20240304,121500,333019900,20800,20800,20800,20750,7
|
|
20240304,121400,332874350,20800,20800,20800,20800,13
|
|
20240304,121300,332603950,20800,20800,20800,20800,15
|
|
20240304,121200,332291950,20750,20800,20800,20750,12
|
|
20240304,121100,332042400,20800,20800,20800,20800,33
|
|
20240304,121000,331356000,20800,20750,20800,20750,7
|
|
20240304,120900,331210500,20800,20800,20800,20750,16
|
|
20240304,120800,330877750,20800,20800,20800,20800,7
|
|
20240304,120700,330732150,20800,20800,20800,20800,9
|
|
20240304,120600,330544950,20750,20800,20800,20750,10
|
|
20240304,120500,330337000,20800,20800,20800,20750,13
|
|
20240304,120400,330066650,20800,20800,20800,20750,34
|
|
20240304,120300,329359500,20800,20800,20800,20800,178
|
|
20240304,120200,325657100,20800,20800,20800,20750,13
|
|
20240304,120100,325386800,20800,20800,20800,20800,14
|
|
20240304,120000,325095600,20800,20750,20800,20750,8
|
|
20240304,115900,324929250,20800,20800,20800,20750,10
|
|
20240304,115800,324721300,20800,20800,20800,20800,9
|
|
20240304,115700,324534100,20800,20800,20800,20800,14
|
|
20240304,115600,324242900,20750,20800,20800,20750,5
|
|
20240304,115500,324139000,20800,20800,20800,20750,8
|
|
20240304,115400,323972650,20800,20800,20800,20800,11
|
|
20240304,115300,323743850,20800,20800,20800,20800,9
|
|
20240304,115200,323556650,20750,20800,20800,20750,14
|
|
20240304,115100,323265550,20800,20800,20800,20800,203
|
|
20240304,115000,319043150,20800,20800,20800,20750,15
|
|
20240304,114900,318731250,20750,20800,20800,20750,2
|
|
20240304,114800,318689700,20750,20750,20750,20750,184
|
|
20240304,114700,314871700,20750,20750,20750,20750,16
|
|
20240304,114600,314539700,20750,20750,20750,20750,7
|
|
20240304,114500,314394450,20700,20750,20750,20700,3
|
|
20240304,114400,314332250,20750,20750,20750,20750,10
|
|
20240304,114300,314124750,20750,20750,20750,20750,15
|
|
20240304,114200,313813500,20700,20750,20750,20700,13
|
|
20240304,114100,313543900,20750,20750,20750,20750,8
|
|
20240304,114000,313377900,20750,20750,20750,20700,10
|
|
20240304,113900,313170500,20750,20700,20750,20700,520
|
|
20240304,113800,302381150,20750,20700,20750,20700,93
|
|
20240304,113700,300455900,20700,20700,20700,20700,66
|
|
20240304,113600,299089700,20700,20700,20700,20650,13
|
|
20240304,113500,298820750,20700,20750,20750,20700,337
|
|
20240304,113400,291844450,20700,20750,20750,20700,3
|
|
20240304,113300,291782250,20750,20750,20750,20750,8
|
|
20240304,113200,291616250,20700,20750,20750,20700,25
|
|
20240304,113100,291098150,20750,20750,20750,20750,1
|
|
20240304,113000,291077400,20750,20700,20750,20700,27
|
|
20240304,112900,290518300,20650,20700,20700,20650,13
|
|
20240304,112800,290249350,20700,20700,20700,20700,29
|
|
20240304,112700,289649050,20750,20750,20750,20750,2
|
|
20240304,112600,289607550,20750,20750,20750,20650,116
|
|
20240304,112500,287208400,20700,20700,20700,20700,10
|
|
20240304,112400,287001400,20700,20800,20800,20700,453
|
|
20240304,112300,277623900,20800,20800,20800,20800,5
|
|
20240304,112200,277519900,20750,20800,20800,20750,2
|
|
20240304,112100,277478350,20750,20750,20800,20750,23
|
|
20240304,112000,277000100,20700,20800,20800,20700,3
|
|
20240304,111900,276937800,20750,20750,20750,20700,70
|
|
20240304,111800,275485400,20750,20750,20750,20750,13
|
|
20240304,111700,275215650,20750,20750,20750,20750,5
|
|
20240304,111600,275111900,20750,20750,20750,20750,9
|
|
20240304,111500,274925150,20650,20750,20750,20650,109
|
|
20240304,111400,272672650,20750,20750,20750,20750,15
|
|
20240304,111300,272361400,20750,20750,20750,20750,2
|
|
20240304,111200,272319900,20700,20750,20750,20700,10
|
|
20240304,111100,272112450,20750,20750,20750,20750,8
|
|
20240304,111000,271946450,20700,20700,20750,20700,26
|
|
20240304,110900,271407650,20750,20750,20750,20750,1
|
|
20240304,110800,271386900,20750,20750,20750,20750,12
|
|
20240304,110700,271137900,20750,20750,20750,20750,11
|
|
20240304,110600,270909650,20750,20750,20750,20700,13
|
|
20240304,110500,270640000,20700,20700,20700,20700,20
|
|
20240304,110400,270226000,20700,20700,20700,20650,305
|
|
20240304,110300,263912550,20700,20700,20700,20700,25
|
|
20240304,110200,263395050,20650,20700,20700,20650,506
|
|
20240304,110100,252920900,20750,20750,20750,20750,11
|
|
20240304,110000,252692650,20750,20750,20750,20700,15
|
|
20240304,105900,252381500,20750,20750,20750,20700,9
|
|
20240304,105800,252194900,20750,20700,20750,20700,103
|
|
20240304,105700,250062750,20750,20750,20750,20750,30
|
|
20240304,105600,249440250,20750,20750,20750,20700,22
|
|
20240304,105500,248983850,20750,20750,20750,20750,4
|
|
20240304,105400,248900850,20750,20750,20750,20700,57
|
|
20240304,105300,247718150,20750,20800,20800,20750,254
|
|
20240304,105200,242447450,20800,20750,20800,20750,40
|
|
20240304,105100,241616550,20800,20800,20800,20800,9
|
|
20240304,105000,241429350,20800,20850,20850,20800,438
|
|
20240304,104900,232315650,20850,20850,20850,20800,21
|
|
20240304,104800,231878200,20850,20850,20850,20850,8
|
|
20240304,104700,231711400,20850,20900,20900,20850,537
|
|
20240304,104600,220514750,20900,20900,20900,20900,68
|
|
20240304,104500,219093550,20850,20900,20900,20850,5
|
|
20240304,104400,218989150,20900,20900,20900,20900,2
|
|
20240304,104300,218947350,20900,20900,20900,20900,5
|
|
20240304,104200,218842850,20850,20900,20900,20850,58
|
|
20240304,104100,217630700,20900,20900,20900,20900,66
|
|
20240304,104000,216251300,20900,20850,20900,20850,11
|
|
20240304,103900,216021500,20900,20900,20900,20850,9
|
|
20240304,103800,215833450,20900,20900,20900,20900,113
|
|
20240304,103700,213471750,20900,20900,20900,20900,7
|
|
20240304,103600,213325450,20850,20900,20900,20850,31
|
|
20240304,103500,212677700,20900,20900,20900,20900,9
|
|
20240304,103400,212489600,20900,20900,20900,20900,14
|
|
20240304,103300,212197000,20850,20900,20900,20850,304
|
|
20240304,103200,205858500,20850,20850,20900,20850,12
|
|
20240304,103100,205607800,20900,20900,20900,20900,13
|
|
20240304,103000,205336100,20900,20850,20900,20850,17
|
|
20240304,102900,204980950,20850,20900,20900,20850,4
|
|
20240304,102800,204897400,20900,20900,20900,20900,6
|
|
20240304,102700,204772000,20900,20900,20900,20900,16
|
|
20240304,102600,204437600,20850,20900,20900,20850,4
|
|
20240304,102500,204354050,20850,20900,20900,20850,87
|
|
20240304,102400,202539550,20850,20900,20900,20850,13
|
|
20240304,102300,202268400,20900,20900,20900,20900,17
|
|
20240304,102200,201913100,20850,20900,20900,20850,3
|
|
20240304,102100,201850450,20900,20900,20900,20900,8
|
|
20240304,102000,201683250,20900,20900,20900,20850,11
|
|
20240304,101900,201453400,20900,20900,20900,20850,6
|
|
20240304,101800,201328050,20900,20900,20900,20900,3
|
|
20240304,101700,201265350,20900,20900,20900,20900,8
|
|
20240304,101600,201098150,20850,20900,20900,20850,13
|
|
20240304,101500,200826500,20900,20850,20900,20850,80
|
|
20240304,101400,199158050,20900,20900,20900,20850,7
|
|
20240304,101300,199011800,20900,20900,20900,20900,4
|
|
20240304,101200,198928200,20850,20900,20900,20850,11
|
|
20240304,101100,198698400,20900,20900,20900,20850,32
|
|
20240304,101000,198031000,20850,20900,20900,20850,12
|
|
20240304,100900,197780300,20900,20900,20900,20850,18
|
|
20240304,100800,197404200,20900,20900,20900,20900,4
|
|
20240304,100700,197320600,20900,20900,20900,20900,5
|
|
20240304,100600,197216100,20900,20900,20900,20900,28
|
|
20240304,100500,196630900,20900,20850,20900,20850,226
|
|
20240304,100400,191913200,20850,20850,20850,20850,201
|
|
20240304,100300,187722350,20800,20850,20850,20800,8
|
|
20240304,100200,187555650,20800,20850,20850,20800,16
|
|
20240304,100100,187222100,20850,20850,20850,20850,4
|
|
20240304,100000,187138700,20850,20750,20850,20750,6
|
|
20240304,095900,187013850,20850,20850,20850,20800,89
|
|
20240304,095800,185161700,20850,20850,20850,20850,16
|
|
20240304,095700,184828100,20850,20850,20850,20850,3
|
|
20240304,095600,184765550,20850,20750,20850,20750,26
|
|
20240304,095500,184225650,20700,20800,20800,20700,343
|
|
20240304,095400,177125200,20850,20750,20850,20750,137
|
|
20240304,095300,174280650,20750,20850,20850,20750,12
|
|
20240304,095200,174031350,20750,20750,20850,20750,7
|
|
20240304,095100,173885700,20850,20800,20850,20800,20
|
|
20240304,095000,173469550,20750,20800,20800,20750,10
|
|
20240304,094900,173261650,20800,20750,20800,20750,49
|
|
20240304,094800,172244250,20750,20800,20800,20750,63
|
|
20240304,094700,170936850,20800,20800,20800,20800,24
|
|
20240304,094600,170437650,20800,20750,20800,20750,4
|
|
20240304,094500,170354500,20800,20800,20800,20800,8
|
|
20240304,094400,170188100,20750,20800,20800,20750,21
|
|
20240304,094300,169751350,20800,20800,20800,20800,6
|
|
20240304,094200,169626550,20750,20800,20800,20750,4
|
|
20240304,094100,169543400,20750,20800,20800,20750,16
|
|
20240304,094000,169211100,20750,20750,20800,20750,14
|
|
20240304,093900,168920000,20800,20800,20800,20750,13
|
|
20240304,093800,168649650,20800,20800,20800,20800,4
|
|
20240304,093700,168566450,20950,20800,20950,20800,1002
|
|
20240304,093600,147635400,20800,20850,20850,20700,2158
|
|
20240304,093500,102897200,20900,20900,20900,20800,405
|
|
20240304,093400,94452750,20900,20900,20900,20850,27
|
|
20240304,093300,93889300,20900,21000,21000,20900,654
|
|
20240304,093200,80219700,21000,21000,21000,21000,3
|
|
20240304,093100,80156700,21000,20950,21000,20950,4
|
|
20240304,093000,80072800,20950,20950,21000,20900,8
|
|
20240304,092900,79905100,20950,21000,21000,20900,262
|
|
20240304,092800,74427400,21000,21000,21000,21000,4
|
|
20240304,092700,74343400,20950,20950,20950,20950,1
|
|
20240304,092600,74322450,20900,21000,21000,20900,11
|
|
20240304,092500,74091600,21000,20950,21000,20950,119
|
|
20240304,092400,71597950,20950,21000,21100,20950,17
|
|
20240304,092300,71239850,21000,21000,21000,20900,73
|
|
20240304,092200,69710750,21000,21100,21100,21000,40
|
|
20240304,092100,68867150,21100,21050,21100,21050,8
|
|
20240304,092000,68698550,21000,20900,21000,20850,659
|
|
20240304,091900,54921900,20900,20900,20900,20900,2
|
|
20240304,091800,54880100,20900,20850,20900,20850,523
|
|
20240304,091700,43951850,20800,20800,20800,20800,0
|
|
20240304,091600,43951850,20800,20800,20800,20800,109
|
|
20240304,091500,41684650,20800,20800,20800,20800,4
|
|
20240304,091400,41601450,20800,20800,20800,20800,30
|
|
20240304,091300,40977450,20800,20800,20800,20800,0
|
|
20240304,091200,40977450,20800,20800,20800,20800,27
|
|
20240304,091100,40415850,20850,20800,20850,20800,64
|
|
20240304,091000,39082300,20850,20900,20900,20850,601
|
|
20240304,090900,26528700,21050,20900,21050,20900,12
|
|
20240304,090800,26276400,21050,20900,21050,20900,88
|
|
20240304,090700,24429700,20900,20900,20900,20900,13
|
|
20240304,090600,24158000,20950,21000,21000,20950,533
|
|
20240304,090500,12966250,21050,21050,21050,21050,1
|
|
20240304,090400,12945200,21100,21100,21100,21100,0
|
|
20240304,090300,12945200,21100,21150,21150,21100,184
|
|
20240304,090200,9061400,21100,21150,21150,21100,9
|
|
20240304,090100,8871450,21150,21050,21150,21050,3
|
|
20240304,090000,8808200,20950,21250,21250,20950,416
|