679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201600,435973250,20500,20500,20500,20500,259
|
|
20240305,201500,435973250,20500,20500,20500,20500,0
|
|
20240305,201400,435973250,20500,20500,20500,20500,0
|
|
20240305,201300,435973250,20500,20500,20500,20500,0
|
|
20240305,201200,435973250,20500,20500,20500,20500,0
|
|
20240305,201100,435973250,20500,20500,20500,20500,0
|
|
20240305,201000,435973250,20500,20500,20500,20500,0
|
|
20240305,200900,435973250,20500,20500,20500,20500,0
|
|
20240305,200800,435973250,20500,20500,20500,20500,0
|
|
20240305,200700,435973250,20500,20500,20500,20500,0
|
|
20240305,200600,435973250,20500,20500,20500,20500,0
|
|
20240305,200500,435973250,20500,20500,20500,20500,0
|
|
20240305,200400,435973250,20500,20500,20500,20500,0
|
|
20240305,200300,435973250,20500,20500,20500,20500,0
|
|
20240305,200200,435973250,20500,20500,20500,20500,0
|
|
20240305,200100,435973250,20500,20500,20500,20500,0
|
|
20240305,200000,435973250,20500,20500,20500,20500,0
|
|
20240305,195900,435973250,20500,20500,20500,20500,0
|
|
20240305,195800,435973250,20500,20500,20500,20500,0
|
|
20240305,195700,435973250,20500,20500,20500,20500,0
|
|
20240305,195600,435973250,20500,20500,20500,20500,0
|
|
20240305,195500,435973250,20500,20500,20500,20500,0
|
|
20240305,195400,435973250,20500,20500,20500,20500,0
|
|
20240305,195300,435973250,20500,20500,20500,20500,0
|
|
20240305,195200,435973250,20500,20500,20500,20500,0
|
|
20240305,195100,435973250,20500,20500,20500,20500,0
|
|
20240305,195000,435973250,20500,20500,20500,20500,0
|
|
20240305,194900,435973250,20500,20500,20500,20500,0
|
|
20240305,194800,435973250,20500,20500,20500,20500,0
|
|
20240305,194700,435973250,20500,20500,20500,20500,0
|
|
20240305,194600,435973250,20500,20500,20500,20500,259
|
|
20240305,194500,435973250,20500,20500,20500,20500,0
|
|
20240305,194400,435973250,20500,20500,20500,20500,0
|
|
20240305,194300,435973250,20500,20500,20500,20500,0
|
|
20240305,194200,435973250,20500,20500,20500,20500,0
|
|
20240305,194100,435973250,20500,20500,20500,20500,0
|
|
20240305,194000,435973250,20500,20500,20500,20500,0
|
|
20240305,193900,435973250,20500,20500,20500,20500,0
|
|
20240305,193800,435973250,20500,20500,20500,20500,0
|
|
20240305,193700,435973250,20500,20500,20500,20500,0
|
|
20240305,193600,435973250,20500,20500,20500,20500,0
|
|
20240305,193500,435973250,20500,20500,20500,20500,0
|
|
20240305,193400,435973250,20500,20500,20500,20500,0
|
|
20240305,193300,435973250,20500,20500,20500,20500,0
|
|
20240305,193200,435973250,20500,20500,20500,20500,0
|
|
20240305,193100,435973250,20500,20500,20500,20500,0
|
|
20240305,193000,435973250,20500,20500,20500,20500,0
|
|
20240305,192900,435973250,20500,20500,20500,20500,0
|
|
20240305,192800,435973250,20500,20500,20500,20500,0
|
|
20240305,192700,435973250,20500,20500,20500,20500,0
|
|
20240305,192600,435973250,20500,20500,20500,20500,0
|
|
20240305,192500,435973250,20500,20500,20500,20500,0
|
|
20240305,192400,435973250,20500,20500,20500,20500,0
|
|
20240305,192300,435973250,20500,20500,20500,20500,0
|
|
20240305,192200,435973250,20500,20500,20500,20500,0
|
|
20240305,192100,435973250,20500,20500,20500,20500,0
|
|
20240305,192000,435973250,20500,20500,20500,20500,0
|
|
20240305,191900,435973250,20500,20500,20500,20500,0
|
|
20240305,191800,435973250,20500,20500,20500,20500,0
|
|
20240305,191700,435973250,20500,20500,20500,20500,0
|
|
20240305,191600,435973250,20500,20500,20500,20500,259
|
|
20240305,191500,435973250,20500,20500,20500,20500,0
|
|
20240305,191400,435973250,20500,20500,20500,20500,0
|
|
20240305,191300,435973250,20500,20500,20500,20500,0
|
|
20240305,191200,435973250,20500,20500,20500,20500,0
|
|
20240305,191100,435973250,20500,20500,20500,20500,0
|
|
20240305,191000,435973250,20500,20500,20500,20500,0
|
|
20240305,190900,435973250,20500,20500,20500,20500,0
|
|
20240305,190800,435973250,20500,20500,20500,20500,0
|
|
20240305,190700,435973250,20500,20500,20500,20500,0
|
|
20240305,190600,435973250,20500,20500,20500,20500,0
|
|
20240305,190500,435973250,20500,20500,20500,20500,0
|
|
20240305,190400,435973250,20500,20500,20500,20500,0
|
|
20240305,190300,435973250,20500,20500,20500,20500,0
|
|
20240305,190200,435973250,20500,20500,20500,20500,0
|
|
20240305,190100,435973250,20500,20500,20500,20500,0
|
|
20240305,190000,435973250,20500,20500,20500,20500,0
|
|
20240305,185900,435973250,20500,20500,20500,20500,0
|
|
20240305,185800,435973250,20500,20500,20500,20500,0
|
|
20240305,185700,435973250,20500,20500,20500,20500,0
|
|
20240305,185600,435973250,20500,20500,20500,20500,0
|
|
20240305,185500,435973250,20500,20500,20500,20500,0
|
|
20240305,185400,435973250,20500,20500,20500,20500,0
|
|
20240305,185300,435973250,20500,20500,20500,20500,0
|
|
20240305,185200,435973250,20500,20500,20500,20500,0
|
|
20240305,185100,435973250,20500,20500,20500,20500,0
|
|
20240305,185000,435973250,20500,20500,20500,20500,0
|
|
20240305,184900,435973250,20500,20500,20500,20500,0
|
|
20240305,184800,435973250,20500,20500,20500,20500,0
|
|
20240305,184700,435973250,20500,20500,20500,20500,0
|
|
20240305,184600,435973250,20500,20500,20500,20500,259
|
|
20240305,184500,435973250,20500,20500,20500,20500,0
|
|
20240305,184400,435973250,20500,20500,20500,20500,0
|
|
20240305,184300,435973250,20500,20500,20500,20500,0
|
|
20240305,184200,435973250,20500,20500,20500,20500,0
|
|
20240305,184100,435973250,20500,20500,20500,20500,0
|
|
20240305,184000,435973250,20500,20500,20500,20500,0
|
|
20240305,183900,435973250,20500,20500,20500,20500,0
|
|
20240305,183800,435973250,20500,20500,20500,20500,0
|
|
20240305,183700,435973250,20500,20500,20500,20500,0
|
|
20240305,183600,435973250,20500,20500,20500,20500,0
|
|
20240305,183500,435973250,20500,20500,20500,20500,0
|
|
20240305,183400,435973250,20500,20500,20500,20500,0
|
|
20240305,183300,435973250,20500,20500,20500,20500,0
|
|
20240305,183200,435973250,20500,20500,20500,20500,0
|
|
20240305,183100,435973250,20500,20500,20500,20500,0
|
|
20240305,183000,435973250,20500,20500,20500,20500,0
|
|
20240305,182900,435973250,20500,20500,20500,20500,0
|
|
20240305,182800,435973250,20500,20500,20500,20500,0
|
|
20240305,182700,435973250,20500,20500,20500,20500,0
|
|
20240305,182600,435973250,20500,20500,20500,20500,0
|
|
20240305,182500,435973250,20500,20500,20500,20500,0
|
|
20240305,182400,435973250,20500,20500,20500,20500,0
|
|
20240305,182300,435973250,20500,20500,20500,20500,0
|
|
20240305,182200,435973250,20500,20500,20500,20500,0
|
|
20240305,182100,435973250,20500,20500,20500,20500,0
|
|
20240305,182000,435973250,20500,20500,20500,20500,0
|
|
20240305,181900,435973250,20500,20500,20500,20500,0
|
|
20240305,181800,435973250,20500,20500,20500,20500,0
|
|
20240305,181700,435973250,20500,20500,20500,20500,0
|
|
20240305,181600,435973250,20500,20500,20500,20500,259
|
|
20240305,181500,435973250,20500,20500,20500,20500,0
|
|
20240305,181400,435973250,20500,20500,20500,20500,0
|
|
20240305,181300,435973250,20500,20500,20500,20500,0
|
|
20240305,181200,435973250,20500,20500,20500,20500,0
|
|
20240305,181100,435973250,20500,20500,20500,20500,0
|
|
20240305,181000,435973250,20500,20500,20500,20500,0
|
|
20240305,180900,435973250,20500,20500,20500,20500,0
|
|
20240305,180800,435973250,20500,20500,20500,20500,0
|
|
20240305,180700,435973250,20500,20500,20500,20500,0
|
|
20240305,180600,435973250,20500,20500,20500,20500,0
|
|
20240305,180500,435973250,20500,20500,20500,20500,0
|
|
20240305,180400,435973250,20500,20500,20500,20500,0
|
|
20240305,180300,435973250,20500,20500,20500,20500,0
|
|
20240305,180200,435973250,20500,20500,20500,20500,0
|
|
20240305,180100,435973250,20500,20500,20500,20500,0
|
|
20240305,180000,435973250,20500,20500,20500,20500,0
|
|
20240305,175900,435973250,20500,20500,20500,20500,0
|
|
20240305,175800,435973250,20500,20500,20500,20500,0
|
|
20240305,175700,435973250,20500,20500,20500,20500,0
|
|
20240305,175600,435973250,20500,20500,20500,20500,0
|
|
20240305,175500,435973250,20500,20500,20500,20500,0
|
|
20240305,175400,435973250,20500,20500,20500,20500,0
|
|
20240305,175300,435973250,20500,20500,20500,20500,0
|
|
20240305,175200,435973250,20500,20500,20500,20500,0
|
|
20240305,175100,435973250,20500,20500,20500,20500,0
|
|
20240305,175000,435973250,20500,20500,20500,20500,0
|
|
20240305,174900,435973250,20500,20500,20500,20500,0
|
|
20240305,174800,435973250,20500,20500,20500,20500,0
|
|
20240305,174700,435973250,20500,20500,20500,20500,0
|
|
20240305,174600,435973250,20500,20500,20500,20500,259
|
|
20240305,174500,435973250,20500,20500,20500,20500,0
|
|
20240305,174400,435973250,20500,20500,20500,20500,0
|
|
20240305,174300,435973250,20500,20500,20500,20500,0
|
|
20240305,174200,435973250,20500,20500,20500,20500,0
|
|
20240305,174100,435973250,20500,20500,20500,20500,0
|
|
20240305,174000,435973250,20500,20500,20500,20500,0
|
|
20240305,173900,435973250,20500,20500,20500,20500,0
|
|
20240305,173800,435973250,20500,20500,20500,20500,0
|
|
20240305,173700,435973250,20500,20500,20500,20500,0
|
|
20240305,173600,435973250,20500,20500,20500,20500,0
|
|
20240305,173500,435973250,20500,20500,20500,20500,0
|
|
20240305,173400,435973250,20500,20500,20500,20500,0
|
|
20240305,173300,435973250,20500,20500,20500,20500,0
|
|
20240305,173200,435973250,20500,20500,20500,20500,0
|
|
20240305,173100,435973250,20500,20500,20500,20500,0
|
|
20240305,173000,435973250,20500,20500,20500,20500,0
|
|
20240305,172900,435973250,20500,20500,20500,20500,0
|
|
20240305,172800,435973250,20500,20500,20500,20500,0
|
|
20240305,172700,435973250,20500,20500,20500,20500,0
|
|
20240305,172600,435973250,20500,20500,20500,20500,0
|
|
20240305,172500,435973250,20500,20500,20500,20500,0
|
|
20240305,172400,435973250,20500,20500,20500,20500,0
|
|
20240305,172300,435973250,20500,20500,20500,20500,0
|
|
20240305,172200,435973250,20500,20500,20500,20500,0
|
|
20240305,172100,435973250,20500,20500,20500,20500,0
|
|
20240305,172000,435973250,20500,20500,20500,20500,0
|
|
20240305,171900,435973250,20500,20500,20500,20500,0
|
|
20240305,171800,435973250,20500,20500,20500,20500,0
|
|
20240305,171700,435973250,20500,20500,20500,20500,0
|
|
20240305,171600,435973250,20500,20500,20500,20500,259
|
|
20240305,171500,435973250,20500,20500,20500,20500,0
|
|
20240305,171400,435973250,20500,20500,20500,20500,0
|
|
20240305,171300,435973250,20500,20500,20500,20500,0
|
|
20240305,171200,435973250,20500,20500,20500,20500,0
|
|
20240305,171100,435973250,20500,20500,20500,20500,0
|
|
20240305,171000,435973250,20500,20500,20500,20500,0
|
|
20240305,170900,435973250,20500,20500,20500,20500,0
|
|
20240305,170800,435973250,20500,20500,20500,20500,0
|
|
20240305,170700,435973250,20500,20500,20500,20500,0
|
|
20240305,170600,435973250,20500,20500,20500,20500,0
|
|
20240305,170500,435973250,20500,20500,20500,20500,0
|
|
20240305,170400,435973250,20500,20500,20500,20500,0
|
|
20240305,170300,435973250,20500,20500,20500,20500,0
|
|
20240305,170200,435973250,20500,20500,20500,20500,0
|
|
20240305,170100,435973250,20500,20500,20500,20500,0
|
|
20240305,170000,435973250,20500,20500,20500,20500,0
|
|
20240305,165900,435973250,20500,20500,20500,20500,0
|
|
20240305,165800,435973250,20500,20500,20500,20500,0
|
|
20240305,165700,435973250,20500,20500,20500,20500,0
|
|
20240305,165600,435973250,20500,20500,20500,20500,0
|
|
20240305,165500,435973250,20500,20500,20500,20500,0
|
|
20240305,165400,435973250,20500,20500,20500,20500,0
|
|
20240305,165300,435973250,20500,20500,20500,20500,0
|
|
20240305,165200,435973250,20500,20500,20500,20500,0
|
|
20240305,165100,435973250,20500,20500,20500,20500,0
|
|
20240305,165000,435973250,20500,20500,20500,20500,0
|
|
20240305,164900,435973250,20500,20500,20500,20500,0
|
|
20240305,164800,435973250,20500,20500,20500,20500,0
|
|
20240305,164700,435973250,20500,20500,20500,20500,0
|
|
20240305,164600,435973250,20500,20500,20500,20500,259
|
|
20240305,164500,435973250,20500,20500,20500,20500,0
|
|
20240305,164400,435973250,20500,20500,20500,20500,0
|
|
20240305,164300,435973250,20500,20500,20500,20500,0
|
|
20240305,164200,435973250,20500,20500,20500,20500,0
|
|
20240305,164100,435973250,20500,20500,20500,20500,0
|
|
20240305,164000,435973250,20500,20500,20500,20500,0
|
|
20240305,163900,435973250,20500,20500,20500,20500,0
|
|
20240305,163800,435973250,20500,20500,20500,20500,0
|
|
20240305,163700,435973250,20500,20500,20500,20500,0
|
|
20240305,163600,435973250,20500,20500,20500,20500,0
|
|
20240305,163500,435973250,20500,20500,20500,20500,0
|
|
20240305,163400,435973250,20500,20500,20500,20500,0
|
|
20240305,163300,435973250,20500,20500,20500,20500,0
|
|
20240305,163200,435973250,20500,20500,20500,20500,0
|
|
20240305,163100,435973250,20500,20500,20500,20500,0
|
|
20240305,163000,435973250,20500,20500,20500,20500,0
|
|
20240305,162900,435973250,20500,20500,20500,20500,0
|
|
20240305,162800,435973250,20500,20500,20500,20500,0
|
|
20240305,162700,435973250,20500,20500,20500,20500,0
|
|
20240305,162600,435973250,20500,20500,20500,20500,0
|
|
20240305,162500,435973250,20500,20500,20500,20500,0
|
|
20240305,162400,435973250,20500,20500,20500,20500,0
|
|
20240305,162300,435973250,20500,20500,20500,20500,0
|
|
20240305,162200,435973250,20500,20500,20500,20500,0
|
|
20240305,162100,435973250,20500,20500,20500,20500,0
|
|
20240305,162000,435973250,20500,20500,20500,20500,0
|
|
20240305,161900,435973250,20500,20500,20500,20500,0
|
|
20240305,161800,435973250,20500,20500,20500,20500,0
|
|
20240305,161700,435973250,20500,20500,20500,20500,0
|
|
20240305,161600,435973250,20500,20500,20500,20500,259
|
|
20240305,161500,435973250,20500,20500,20500,20500,0
|
|
20240305,161400,435973250,20500,20500,20500,20500,0
|
|
20240305,161300,435973250,20500,20500,20500,20500,0
|
|
20240305,161200,435973250,20500,20500,20500,20500,0
|
|
20240305,161100,435973250,20500,20500,20500,20500,0
|
|
20240305,161000,435973250,20500,20500,20500,20500,0
|
|
20240305,160900,435973250,20500,20500,20500,20500,0
|
|
20240305,160800,435973250,20500,20500,20500,20500,0
|
|
20240305,160700,435973250,20500,20500,20500,20500,0
|
|
20240305,160600,435973250,20500,20500,20500,20500,0
|
|
20240305,160500,435973250,20500,20500,20500,20500,0
|
|
20240305,160400,435973250,20500,20500,20500,20500,0
|
|
20240305,160300,435973250,20500,20500,20500,20500,0
|
|
20240305,160200,435973250,20500,20500,20500,20500,0
|
|
20240305,160100,435973250,20500,20500,20500,20500,0
|
|
20240305,160000,435973250,20500,20500,20500,20500,0
|
|
20240305,155900,435973250,20500,20500,20500,20500,0
|
|
20240305,155800,435973250,20500,20500,20500,20500,0
|
|
20240305,155700,435973250,20500,20500,20500,20500,0
|
|
20240305,155600,435973250,20500,20500,20500,20500,0
|
|
20240305,155500,435973250,20500,20500,20500,20500,0
|
|
20240305,155400,435973250,20500,20500,20500,20500,0
|
|
20240305,155300,435973250,20500,20500,20500,20500,0
|
|
20240305,155200,435973250,20500,20500,20500,20500,0
|
|
20240305,155100,435973250,20500,20500,20500,20500,0
|
|
20240305,155000,435973250,20500,20500,20500,20500,0
|
|
20240305,154900,435973250,20500,20500,20500,20500,0
|
|
20240305,154800,435973250,20500,20500,20500,20500,0
|
|
20240305,154700,435973250,20500,20500,20500,20500,0
|
|
20240305,154600,435973250,20500,20500,20500,20500,259
|
|
20240305,154500,435973250,20500,20500,20500,20500,0
|
|
20240305,154400,435973250,20500,20500,20500,20500,0
|
|
20240305,154300,435973250,20500,20500,20500,20500,0
|
|
20240305,154200,435973250,20500,20500,20500,20500,0
|
|
20240305,154100,435973250,20500,20500,20500,20500,0
|
|
20240305,154000,435973250,20500,20500,20500,20500,0
|
|
20240305,153900,435973250,20500,20500,20500,20500,0
|
|
20240305,153800,435973250,20500,20500,20500,20500,0
|
|
20240305,153700,435973250,20500,20500,20500,20500,0
|
|
20240305,153600,435973250,20500,20500,20500,20500,0
|
|
20240305,153500,435973250,20500,20500,20500,20500,0
|
|
20240305,153400,435973250,20500,20500,20500,20500,0
|
|
20240305,153300,435973250,20500,20500,20500,20500,0
|
|
20240305,153200,435973250,20500,20500,20500,20500,0
|
|
20240305,153100,435973250,20500,20500,20500,20500,0
|
|
20240305,153000,435973250,20500,20500,20500,20500,259
|
|
20240305,152900,430663750,20600,20600,20600,20600,0
|
|
20240305,152800,430663750,20600,20600,20600,20600,0
|
|
20240305,152700,430663750,20600,20600,20600,20600,0
|
|
20240305,152600,430663750,20600,20600,20600,20600,0
|
|
20240305,152500,430663750,20600,20600,20600,20600,0
|
|
20240305,152400,430663750,20600,20600,20600,20600,0
|
|
20240305,152300,430663750,20600,20600,20600,20600,0
|
|
20240305,152200,430663750,20600,20600,20600,20600,0
|
|
20240305,152100,430663750,20600,20600,20600,20600,0
|
|
20240305,152000,430663750,20600,20600,20600,20600,0
|
|
20240305,151900,430663750,20600,20500,20600,20500,6
|
|
20240305,151800,430540550,20600,20500,20600,20500,4
|
|
20240305,151700,430458400,20500,20650,20650,20500,20
|
|
20240305,151600,430046150,20500,20600,20650,20500,8
|
|
20240305,151500,429881200,20650,20650,20650,20650,2
|
|
20240305,151400,429839900,20650,20600,20650,20550,6
|
|
20240305,151300,429716150,20650,20550,20650,20550,3
|
|
20240305,151200,429654350,20600,20600,20650,20600,10
|
|
20240305,151100,429447950,20650,20650,20650,20650,5
|
|
20240305,151000,429344700,20650,20650,20650,20550,5
|
|
20240305,150900,429241600,20550,20550,20650,20550,5
|
|
20240305,150800,429138700,20550,20500,20550,20500,9
|
|
20240305,150700,428953950,20650,20550,20650,20550,9
|
|
20240305,150600,428768200,20550,20600,20650,20450,613
|
|
20240305,150500,416200000,20650,20600,20650,20600,3
|
|
20240305,150400,416138100,20650,20550,20650,20550,16
|
|
20240305,150300,415809150,20650,20550,20650,20550,8
|
|
20240305,150200,415644150,20650,20600,20650,20550,22
|
|
20240305,150100,415191200,20600,20650,20650,20600,5
|
|
20240305,150000,415088150,20600,20650,20650,20600,6
|
|
20240305,145900,414964400,20650,20600,20650,20500,135
|
|
20240305,145800,412189900,20650,20700,20700,20600,14
|
|
20240305,145700,411900450,20700,20650,20700,20650,56
|
|
20240305,145600,410741650,20700,20650,20700,20600,69
|
|
20240305,145500,409315150,20700,20700,20700,20600,105
|
|
20240305,145400,407146500,20700,20700,20700,20650,49
|
|
20240305,145300,406132350,20700,20750,20750,20650,36
|
|
20240305,145200,405386000,20750,20700,20750,20700,63
|
|
20240305,145100,404078850,20750,20750,20750,20700,44
|
|
20240305,145000,403165900,20750,20750,20750,20700,76
|
|
20240305,144900,401588950,20700,20750,20750,20700,62
|
|
20240305,144800,400302550,20650,20650,20650,20650,48
|
|
20240305,144700,399311350,20650,20700,20750,20650,73
|
|
20240305,144600,397799750,20650,20750,20750,20650,63
|
|
20240305,144500,396496350,20750,20750,20800,20750,63
|
|
20240305,144400,395188800,20750,20750,20750,20700,60
|
|
20240305,144300,393943850,20800,20750,20800,20700,49
|
|
20240305,144200,392925850,20750,20750,20750,20700,67
|
|
20240305,144100,391535650,20750,20750,20750,20700,370
|
|
20240305,144000,383858300,20750,20700,20750,20650,66
|
|
20240305,143900,382489450,20750,20750,20750,20700,60
|
|
20240305,143800,381244500,20750,20750,20750,20650,54
|
|
20240305,143700,380124150,20750,20700,20750,20700,63
|
|
20240305,143600,378817050,20750,20750,20750,20750,48
|
|
20240305,143500,377821050,20750,20750,20750,20700,48
|
|
20240305,143400,376825250,20750,20700,20750,20700,57
|
|
20240305,143300,375642850,20750,20700,20750,20700,53
|
|
20240305,143200,374543700,20750,20700,20750,20700,47
|
|
20240305,143100,373568700,20750,20750,20750,20700,57
|
|
20240305,143000,372386200,20750,20750,20750,20700,47
|
|
20240305,142900,371411000,20750,20750,20750,20750,56
|
|
20240305,142800,370249000,20750,20750,20750,20750,67
|
|
20240305,142700,368858750,20750,20750,20750,20700,66
|
|
20240305,142600,367489400,20750,20750,20750,20750,61
|
|
20240305,142500,366223650,20750,20700,20750,20700,51
|
|
20240305,142400,365167000,20700,20700,20700,20700,52
|
|
20240305,142300,364090600,20700,20650,20700,20650,54
|
|
20240305,142200,362973050,20650,20650,20650,20650,55
|
|
20240305,142100,361837300,20650,20650,20650,20650,44
|
|
20240305,142000,360928700,20650,20650,20700,20650,53
|
|
20240305,141900,359833550,20650,20650,20650,20650,61
|
|
20240305,141800,358573900,20650,20650,20650,20550,767
|
|
20240305,141700,342807300,20600,20550,20600,20550,749
|
|
20240305,141600,327397500,20550,20550,20550,20550,56
|
|
20240305,141500,326246700,20550,20550,20550,20500,67
|
|
20240305,141400,324869900,20550,20550,20550,20550,55
|
|
20240305,141300,323739650,20500,20550,20550,20500,380
|
|
20240305,141200,315946150,20550,20550,20550,20550,64
|
|
20240305,141100,314630950,20550,20550,20550,20550,54
|
|
20240305,141000,313521250,20550,20550,20550,20550,56
|
|
20240305,140900,312370450,20550,20550,20550,20550,45
|
|
20240305,140800,311445700,20550,20550,20550,20500,246
|
|
20240305,140700,306398750,20550,20550,20550,20550,7
|
|
20240305,140600,306254900,20550,20550,20550,20550,3
|
|
20240305,140500,306193250,20550,20550,20550,20550,5
|
|
20240305,140400,306090500,20550,20550,20550,20550,6
|
|
20240305,140300,305967200,20550,20550,20550,20550,5
|
|
20240305,140200,305864450,20550,20550,20550,20550,7
|
|
20240305,140100,305720600,20550,20550,20550,20550,8
|
|
20240305,140000,305556200,20550,20550,20550,20550,2
|
|
20240305,135900,305515100,20550,20550,20550,20550,7
|
|
20240305,135800,305371250,20550,20550,20550,20550,4
|
|
20240305,135700,305289050,20550,20550,20550,20550,7
|
|
20240305,135600,305145200,20550,20550,20550,20550,5
|
|
20240305,135500,305042450,20550,20550,20550,20550,5
|
|
20240305,135400,304939700,20550,20550,20550,20550,9
|
|
20240305,135300,304754750,20550,20550,20550,20550,4
|
|
20240305,135200,304672550,20550,20550,20550,20550,3
|
|
20240305,135100,304610900,20550,20450,20550,20450,11
|
|
20240305,135000,304385250,20550,20550,20550,20500,7
|
|
20240305,134900,304241450,20550,20550,20550,20550,1
|
|
20240305,134800,304220900,20550,20550,20550,20550,10
|
|
20240305,134700,304015400,20550,20550,20550,20550,4
|
|
20240305,134600,303933200,20550,20550,20550,20550,9
|
|
20240305,134500,303748250,20500,20500,20500,20500,3
|
|
20240305,134400,303686750,20500,20500,20500,20500,4
|
|
20240305,134300,303604750,20500,20500,20500,20500,13
|
|
20240305,134200,303338250,20500,20450,20500,20450,103
|
|
20240305,134100,301231800,20500,20500,20500,20500,9
|
|
20240305,134000,301047300,20500,20500,20500,20500,13
|
|
20240305,133900,300780800,20500,20500,20500,20500,2
|
|
20240305,133800,300739800,20500,20500,20500,20500,9
|
|
20240305,133700,300555300,20450,20500,20500,20450,22
|
|
20240305,133600,300105300,20500,20450,20500,20450,43
|
|
20240305,133500,299225300,20500,20500,20500,20500,29
|
|
20240305,133400,298630800,20500,20500,20500,20500,4
|
|
20240305,133300,298548800,20500,20500,20550,20500,8
|
|
20240305,133200,298384700,20500,20550,20550,20500,378
|
|
20240305,133100,290635450,20550,20550,20550,20550,5
|
|
20240305,133000,290532700,20550,20550,20550,20550,5
|
|
20240305,132900,290429950,20550,20550,20550,20550,7
|
|
20240305,132800,290286100,20550,20550,20550,20550,3
|
|
20240305,132700,290224450,20550,20550,20550,20500,8
|
|
20240305,132600,290060100,20550,20550,20550,20550,7
|
|
20240305,132500,289916250,20550,20550,20550,20550,4
|
|
20240305,132400,289834050,20550,20550,20550,20500,18
|
|
20240305,132300,289464650,20550,20550,20550,20500,37
|
|
20240305,132200,288705950,20550,20500,20550,20500,59
|
|
20240305,132100,287496000,20550,20550,20550,20550,3
|
|
20240305,132000,287434350,20550,20550,20550,20550,3
|
|
20240305,131900,287372700,20550,20550,20550,20550,11
|
|
20240305,131800,287146650,20550,20550,20550,20550,5
|
|
20240305,131700,287043900,20550,20550,20550,20550,1
|
|
20240305,131600,287023350,20550,20550,20550,20550,12
|
|
20240305,131500,286776750,20550,20550,20550,20550,7
|
|
20240305,131400,286632900,20550,20550,20550,20550,7
|
|
20240305,131300,286489050,20550,20550,20550,20550,3
|
|
20240305,131200,286427400,20550,20550,20550,20550,4
|
|
20240305,131100,286345200,20550,20550,20550,20550,10
|
|
20240305,131000,286139700,20550,20500,20550,20500,23
|
|
20240305,130900,285668100,20550,20550,20550,20550,57
|
|
20240305,130800,284496750,20550,20550,20550,20550,9
|
|
20240305,130700,284311800,20550,20550,20550,20550,1
|
|
20240305,130600,284291250,20550,20550,20550,20550,8
|
|
20240305,130500,284126850,20550,20550,20550,20550,4
|
|
20240305,130400,284044650,20550,20550,20550,20550,7
|
|
20240305,130300,283900800,20550,20550,20550,20550,4
|
|
20240305,130200,283818600,20550,20550,20550,20550,3
|
|
20240305,130100,283756950,20550,20550,20550,20550,10
|
|
20240305,130000,283551450,20550,20550,20550,20550,29
|
|
20240305,125900,282955500,20550,20600,20600,20550,40
|
|
20240305,125800,282133450,20600,20600,20600,20600,7
|
|
20240305,125700,281989250,20600,20600,20600,20600,4
|
|
20240305,125600,281906850,20600,20600,20600,20600,5
|
|
20240305,125500,281803850,20600,20600,20600,20600,6
|
|
20240305,125400,281680250,20600,20600,20600,20600,19
|
|
20240305,125300,281288850,20600,20600,20600,20600,2
|
|
20240305,125200,281247650,20600,20600,20600,20600,4
|
|
20240305,125100,281165250,20600,20450,20600,20450,575
|
|
20240305,125000,269376800,20500,20600,20600,20500,297
|
|
20240305,124900,263278050,20600,20600,20600,20600,4
|
|
20240305,124800,263195650,20600,20600,20600,20600,3
|
|
20240305,124700,263133850,20600,20600,20600,20550,22
|
|
20240305,124600,262680900,20600,20600,20600,20600,8
|
|
20240305,124500,262516100,20600,20600,20600,20600,2
|
|
20240305,124400,262474900,20600,20600,20600,20550,13
|
|
20240305,124300,262207150,20600,20600,20600,20600,165
|
|
20240305,124200,258808150,20600,20600,20600,20600,6
|
|
20240305,124100,258684550,20600,20600,20600,20600,6
|
|
20240305,124000,258560950,20600,20550,20600,20550,103
|
|
20240305,123900,256444150,20600,20550,20600,20550,211
|
|
20240305,123800,252107550,20550,20600,20600,20550,137
|
|
20240305,123700,249290150,20600,20600,20600,20550,74
|
|
20240305,123600,247768250,20600,20600,20600,20400,3400
|
|
20240305,123500,178197000,20600,20700,20700,20600,354
|
|
20240305,123400,170890950,20750,20750,20750,20750,9
|
|
20240305,123300,170704200,20750,20750,20750,20750,4
|
|
20240305,123200,170621200,20750,20750,20750,20750,5
|
|
20240305,123100,170517450,20750,20750,20750,20750,8
|
|
20240305,123000,170351450,20750,20750,20750,20750,5
|
|
20240305,122900,170247700,20750,20750,20750,20750,8
|
|
20240305,122800,170081700,20750,20750,20750,20750,4
|
|
20240305,122700,169998700,20750,20750,20750,20750,2
|
|
20240305,122600,169957200,20750,20750,20750,20750,9
|
|
20240305,122500,169770450,20750,20750,20750,20750,6
|
|
20240305,122400,169645950,20750,20750,20750,20750,3
|
|
20240305,122300,169583700,20750,20700,20750,20700,13
|
|
20240305,122200,169314250,20700,20750,20750,20700,6
|
|
20240305,122100,169189800,20750,20750,20750,20750,3
|
|
20240305,122000,169127550,20750,20750,20750,20700,58
|
|
20240305,121900,167926700,20750,20750,20750,20750,8
|
|
20240305,121800,167760700,20750,20750,20750,20750,8
|
|
20240305,121700,167594700,20750,20750,20750,20750,1
|
|
20240305,121600,167573950,20750,20750,20750,20750,7
|
|
20240305,121500,167428700,20750,20750,20750,20750,10
|
|
20240305,121400,167221200,20750,20750,20750,20750,4
|
|
20240305,121300,167138200,20750,20750,20750,20750,2
|
|
20240305,121200,167096700,20750,20750,20750,20750,7
|
|
20240305,121100,166951450,20750,20750,20750,20750,9
|
|
20240305,121000,166764700,20750,20750,20750,20750,6
|
|
20240305,120900,166640200,20750,20750,20750,20750,3
|
|
20240305,120800,166577950,20750,20750,20750,20750,7
|
|
20240305,120700,166432700,20750,20750,20750,20750,3
|
|
20240305,120600,166370450,20750,20750,20750,20750,4
|
|
20240305,120500,166287450,20750,20750,20750,20750,8
|
|
20240305,120400,166121450,20750,20750,20750,20750,9
|
|
20240305,120300,165934700,20750,20750,20750,20750,2
|
|
20240305,120200,165893200,20750,20750,20750,20750,4
|
|
20240305,120100,165810200,20750,20750,20750,20750,10
|
|
20240305,120000,165602700,20750,20750,20750,20750,7
|
|
20240305,115900,165457450,20750,20750,20750,20750,5
|
|
20240305,115800,165353700,20750,20750,20750,20750,4
|
|
20240305,115700,165270700,20750,20750,20750,20750,6
|
|
20240305,115600,165146200,20750,20750,20750,20750,7
|
|
20240305,115500,165000950,20750,20750,20750,20750,5
|
|
20240305,115400,164897200,20750,20750,20750,20750,4
|
|
20240305,115300,164814200,20750,20750,20750,20750,7
|
|
20240305,115200,164668950,20750,20750,20750,20750,2
|
|
20240305,115100,164627450,20750,20750,20750,20700,10
|
|
20240305,115000,164420000,20750,20750,20750,20750,8
|
|
20240305,114900,164254000,20700,20800,20800,20700,103
|
|
20240305,114800,162121700,20800,20800,20800,20800,5
|
|
20240305,114700,162017700,20800,20800,20800,20800,6
|
|
20240305,114600,161892900,20800,20800,20800,20800,10
|
|
20240305,114500,161684900,20800,20800,20800,20800,7
|
|
20240305,114400,161539300,20800,20750,20800,20650,303
|
|
20240305,114300,155277450,20750,20800,20800,20750,7
|
|
20240305,114200,155131950,20700,20800,20800,20700,263
|
|
20240305,114100,149687750,20800,20800,20800,20750,5
|
|
20240305,114000,149583800,20800,20800,20800,20800,10
|
|
20240305,113900,149375800,20800,20800,20800,20800,4
|
|
20240305,113800,149292600,20800,20850,20850,20750,123
|
|
20240305,113700,146740100,20850,20850,20850,20850,6
|
|
20240305,113600,146615000,20850,20850,20850,20850,9
|
|
20240305,113500,146427350,20850,20850,20850,20850,8
|
|
20240305,113400,146260550,20850,20850,20850,20850,2
|
|
20240305,113300,146218850,20850,20850,20850,20850,4
|
|
20240305,113200,146135450,20850,20850,20850,20850,8
|
|
20240305,113100,145968650,20850,20850,20850,20850,4
|
|
20240305,113000,145885250,20850,20850,20850,20800,27
|
|
20240305,112900,145323300,20850,20850,20850,20850,10
|
|
20240305,112800,145114800,20850,20850,20850,20850,1
|
|
20240305,112700,145093950,20850,20850,20850,20850,6
|
|
20240305,112600,144968850,20850,20850,20850,20850,8
|
|
20240305,112500,144802050,20850,20850,20850,20850,7
|
|
20240305,112400,144656100,20850,20850,20850,20850,5
|
|
20240305,112300,144551850,20850,20850,20850,20850,2
|
|
20240305,112200,144510150,20850,20850,20850,20850,6
|
|
20240305,112100,144385050,20850,20850,20850,20850,9
|
|
20240305,112000,144197400,20850,20850,20850,20850,5
|
|
20240305,111900,144093150,20850,20850,20850,20800,103
|
|
20240305,111800,141950400,20850,20800,20850,20800,5
|
|
20240305,111700,141846350,20800,20800,20800,20800,1
|
|
20240305,111600,141825550,20800,20800,20800,20800,10
|
|
20240305,111500,141617550,20800,20800,20800,20800,10
|
|
20240305,111400,141409550,20800,20800,20800,20800,1
|
|
20240305,111300,141388750,20800,20800,20800,20800,5
|
|
20240305,111200,141284750,20800,20800,20800,20800,4
|
|
20240305,111100,141201550,20800,20800,20800,20800,11
|
|
20240305,111000,140972750,20800,20800,20800,20800,5
|
|
20240305,110900,140868750,20800,20800,20800,20800,2
|
|
20240305,110800,140827150,20800,20800,20800,20800,17
|
|
20240305,110700,140473550,20800,20800,20800,20800,4
|
|
20240305,110600,140390350,20800,20800,20800,20800,5
|
|
20240305,110500,140286350,20800,20800,20800,20800,8
|
|
20240305,110400,140119950,20800,20800,20800,20800,8
|
|
20240305,110300,139953550,20800,20800,20800,20800,4
|
|
20240305,110200,139870350,20800,20800,20800,20800,2
|
|
20240305,110100,139828750,20800,20800,20800,20750,107
|
|
20240305,110000,137608150,20800,20800,20800,20800,11
|
|
20240305,105900,137379350,20800,20800,20800,20800,3
|
|
20240305,105800,137316950,20800,20800,20800,20800,1
|
|
20240305,105700,137296150,20800,20800,20800,20800,11
|
|
20240305,105600,137067350,20800,20850,20850,20800,6
|
|
20240305,105500,136942300,20850,20850,20850,20850,8
|
|
20240305,105400,136775500,20850,20850,20850,20850,3
|
|
20240305,105300,136712950,20850,20850,20850,20850,5
|
|
20240305,105200,136608700,20850,20850,20850,20850,6
|
|
20240305,105100,136483600,20850,20850,20850,20850,2
|
|
20240305,105000,136441900,20850,20850,20850,20850,12
|
|
20240305,104900,136191700,20850,20850,20850,20850,4
|
|
20240305,104800,136108300,20850,20850,20850,20850,2
|
|
20240305,104700,136066600,20850,20850,20850,20850,7
|
|
20240305,104600,135920650,20850,20850,20850,20800,366
|
|
20240305,104500,128307600,20850,20850,20850,20850,5
|
|
20240305,104400,128203350,20850,20850,20850,20850,4
|
|
20240305,104300,128119950,20850,20850,20850,20850,5
|
|
20240305,104200,128015700,20800,20800,20800,20800,864
|
|
20240305,104100,110044500,20800,20800,20800,20800,8
|
|
20240305,104000,109878100,20800,20800,20800,20800,5
|
|
20240305,103900,109774100,20800,20800,20800,20800,9
|
|
20240305,103800,109586900,20800,20800,20800,20800,3
|
|
20240305,103700,109524500,20800,20800,20800,20800,0
|
|
20240305,103600,109524500,20800,20800,20800,20800,15
|
|
20240305,103500,109212500,20800,20800,20800,20800,4
|
|
20240305,103400,109129300,20800,20800,20800,20800,2
|
|
20240305,103300,109087700,20800,20800,20800,20800,6
|
|
20240305,103200,108962900,20800,20800,20800,20800,5
|
|
20240305,103100,108858900,20800,20800,20800,20800,8
|
|
20240305,103000,108692500,20800,20750,20800,20750,8
|
|
20240305,102900,108526300,20800,20800,20800,20800,8
|
|
20240305,102800,108359900,20800,20800,20800,20800,5
|
|
20240305,102700,108255900,20800,20800,20800,20800,2
|
|
20240305,102600,108214300,20800,20800,20800,20800,4
|
|
20240305,102500,108131100,20800,20800,20800,20800,10
|
|
20240305,102400,107923100,20750,20800,20800,20750,4
|
|
20240305,102300,107840000,20800,20800,20800,20800,4
|
|
20240305,102200,107756800,20800,20800,20800,20800,8
|
|
20240305,102100,107590400,20800,20800,20800,20800,3
|
|
20240305,102000,107528000,20800,20700,20800,20700,317
|
|
20240305,101900,100965400,20700,20700,20700,20700,2
|
|
20240305,101800,100924000,20700,20700,20700,20700,7
|
|
20240305,101700,100779100,20700,20700,20700,20700,6
|
|
20240305,101600,100654900,20700,20700,20700,20700,4
|
|
20240305,101500,100572100,20700,20700,20700,20700,10
|
|
20240305,101400,100365100,20700,20700,20700,20700,6
|
|
20240305,101300,100240900,20700,20700,20700,20700,398
|
|
20240305,101200,92002300,20750,20750,20750,20750,4
|
|
20240305,101100,91919300,20750,20750,20750,20750,11
|
|
20240305,101000,91691050,20750,20800,20800,20750,249
|
|
20240305,100900,86524050,20800,20800,20800,20800,5
|
|
20240305,100800,86420050,20800,20800,20800,20800,4
|
|
20240305,100700,86336850,20800,20800,20800,20800,9
|
|
20240305,100600,86149650,20800,20800,20800,20750,280
|
|
20240305,100500,80339450,20800,20850,20850,20800,15
|
|
20240305,100400,80026750,20850,20750,20850,20700,264
|
|
20240305,100300,74555050,20850,20850,20850,20850,3
|
|
20240305,100200,74492500,20750,20850,20850,20750,312
|
|
20240305,100100,68018400,20850,20800,20850,20800,8
|
|
20240305,100000,67851950,20800,20850,20850,20800,12
|
|
20240305,095900,67601850,20850,20850,20850,20850,4
|
|
20240305,095800,67518450,20800,20850,20850,20800,74
|
|
20240305,095700,65979200,20850,20850,20850,20850,8
|
|
20240305,095600,65812400,20850,20850,20850,20850,7
|
|
20240305,095500,65666450,20850,20850,20850,20850,14
|
|
20240305,095400,65374550,20850,20850,20850,20850,1
|
|
20240305,095300,65353700,20850,20850,20850,20850,12
|
|
20240305,095200,65103500,20850,20850,20850,20850,4
|
|
20240305,095100,65020100,20850,20850,20850,20800,60
|
|
20240305,095000,63771850,20800,20850,20850,20800,10
|
|
20240305,094900,63563400,20850,20850,20850,20850,3
|
|
20240305,094800,63500850,20850,20850,20850,20850,5
|
|
20240305,094700,63396600,20850,20850,20850,20850,3
|
|
20240305,094600,63334050,20850,20850,20850,20850,10
|
|
20240305,094500,63125550,20850,20900,20900,20850,29
|
|
20240305,094400,62520550,20900,20900,20900,20900,1
|
|
20240305,094300,62499650,20900,20850,20900,20850,1303
|
|
20240305,094200,35267400,20850,20850,20900,20850,10
|
|
20240305,094100,35058750,20900,20900,20900,20900,2
|
|
20240305,094000,35016950,20850,20850,20850,20850,8
|
|
20240305,093900,34850150,20850,20850,20850,20850,9
|
|
20240305,093800,34662500,20850,20850,20850,20850,0
|
|
20240305,093700,34662500,20850,20800,20850,20800,19
|
|
20240305,093600,34266850,20800,20800,20800,20800,8
|
|
20240305,093500,34100450,20800,20800,20800,20800,9
|
|
20240305,093400,33913250,20800,20800,20800,20800,2
|
|
20240305,093300,33871650,20800,20800,20800,20800,0
|
|
20240305,093200,33871650,20800,20850,20850,20800,17
|
|
20240305,093100,33517250,20750,20750,20750,20750,0
|
|
20240305,093000,33517250,20750,20750,20750,20750,10
|
|
20240305,092900,33309750,20800,20850,20850,20750,94
|
|
20240305,092800,31358850,20850,20850,20850,20850,1
|
|
20240305,092700,31338000,20850,20850,20850,20850,1
|
|
20240305,092600,31317150,20850,20750,20850,20750,48
|
|
20240305,092500,30317750,20750,20750,20750,20750,14
|
|
20240305,092400,30027250,20700,20700,20700,20700,0
|
|
20240305,092300,30027250,20700,20700,20700,20700,0
|
|
20240305,092200,30027250,20700,20700,20700,20700,14
|
|
20240305,092100,29737450,20750,20750,20750,20750,0
|
|
20240305,092000,29737450,20750,20750,20750,20750,0
|
|
20240305,091900,29737450,20750,20750,20750,20750,0
|
|
20240305,091800,29737450,20750,20700,20750,20700,36
|
|
20240305,091700,28992150,20750,20750,20750,20750,15
|
|
20240305,091600,28680900,20750,20700,20750,20700,219
|
|
20240305,091500,24147450,20750,20750,20750,20750,0
|
|
20240305,091400,24147450,20750,20750,20750,20750,0
|
|
20240305,091300,24147450,20750,20900,20900,20750,319
|
|
20240305,091200,17527750,20850,20750,20850,20750,125
|
|
20240305,091100,14933800,20800,20800,20800,20800,15
|
|
20240305,091000,14621800,20900,20900,20900,20900,0
|
|
20240305,090900,14621800,20900,20900,20900,20900,0
|
|
20240305,090800,14621800,20900,20900,20900,20900,0
|
|
20240305,090700,14621800,20900,20900,20900,20900,35
|
|
20240305,090600,13890300,20900,20900,20900,20900,100
|
|
20240305,090500,11800300,20900,20900,20900,20900,100
|
|
20240305,090400,9710300,20950,20850,20950,20800,311
|
|
20240305,090300,3239850,20800,20800,20800,20800,45
|
|
20240305,090200,2303850,20800,20800,20800,20800,5
|
|
20240305,090100,2199850,20800,20800,20800,20800,0
|
|
20240305,090000,2199850,20800,20750,20800,20750,106
|