617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191400,1002181600,23450,23450,23450,23450,136
|
|
20240304,191300,1002181600,23450,23450,23450,23450,0
|
|
20240304,191200,1002181600,23450,23450,23450,23450,0
|
|
20240304,191100,1002181600,23450,23450,23450,23450,0
|
|
20240304,191000,1002181600,23450,23450,23450,23450,0
|
|
20240304,190900,1002181600,23450,23450,23450,23450,0
|
|
20240304,190800,1002181600,23450,23450,23450,23450,0
|
|
20240304,190700,1002181600,23450,23450,23450,23450,0
|
|
20240304,190600,1002181600,23450,23450,23450,23450,0
|
|
20240304,190500,1002181600,23450,23450,23450,23450,0
|
|
20240304,190400,1002181600,23450,23450,23450,23450,0
|
|
20240304,190300,1002181600,23450,23450,23450,23450,0
|
|
20240304,190200,1002181600,23450,23450,23450,23450,0
|
|
20240304,190100,1002181600,23450,23450,23450,23450,0
|
|
20240304,190000,1002181600,23450,23450,23450,23450,0
|
|
20240304,185900,1002181600,23450,23450,23450,23450,0
|
|
20240304,185800,1002181600,23450,23450,23450,23450,0
|
|
20240304,185700,1002181600,23450,23450,23450,23450,0
|
|
20240304,185600,1002181600,23450,23450,23450,23450,0
|
|
20240304,185500,1002181600,23450,23450,23450,23450,0
|
|
20240304,185400,1002181600,23450,23450,23450,23450,0
|
|
20240304,185300,1002181600,23450,23450,23450,23450,0
|
|
20240304,185200,1002181600,23450,23450,23450,23450,0
|
|
20240304,185100,1002181600,23450,23450,23450,23450,0
|
|
20240304,185000,1002181600,23450,23450,23450,23450,0
|
|
20240304,184900,1002181600,23450,23450,23450,23450,0
|
|
20240304,184800,1002181600,23450,23450,23450,23450,0
|
|
20240304,184700,1002181600,23450,23450,23450,23450,0
|
|
20240304,184600,1002181600,23450,23450,23450,23450,0
|
|
20240304,184500,1002181600,23450,23450,23450,23450,0
|
|
20240304,184400,1002181600,23450,23450,23450,23450,136
|
|
20240304,184300,1002181600,23450,23450,23450,23450,0
|
|
20240304,184200,1002181600,23450,23450,23450,23450,0
|
|
20240304,184100,1002181600,23450,23450,23450,23450,0
|
|
20240304,184000,1002181600,23450,23450,23450,23450,0
|
|
20240304,183900,1002181600,23450,23450,23450,23450,0
|
|
20240304,183800,1002181600,23450,23450,23450,23450,0
|
|
20240304,183700,1002181600,23450,23450,23450,23450,0
|
|
20240304,183600,1002181600,23450,23450,23450,23450,0
|
|
20240304,183500,1002181600,23450,23450,23450,23450,0
|
|
20240304,183400,1002181600,23450,23450,23450,23450,0
|
|
20240304,183300,1002181600,23450,23450,23450,23450,0
|
|
20240304,183200,1002181600,23450,23450,23450,23450,0
|
|
20240304,183100,1002181600,23450,23450,23450,23450,0
|
|
20240304,183000,1002181600,23450,23450,23450,23450,0
|
|
20240304,182900,1002181600,23450,23450,23450,23450,0
|
|
20240304,182800,1002181600,23450,23450,23450,23450,0
|
|
20240304,182700,1002181600,23450,23450,23450,23450,0
|
|
20240304,182600,1002181600,23450,23450,23450,23450,0
|
|
20240304,182500,1002181600,23450,23450,23450,23450,0
|
|
20240304,182400,1002181600,23450,23450,23450,23450,0
|
|
20240304,182300,1002181600,23450,23450,23450,23450,0
|
|
20240304,182200,1002181600,23450,23450,23450,23450,0
|
|
20240304,182100,1002181600,23450,23450,23450,23450,0
|
|
20240304,182000,1002181600,23450,23450,23450,23450,0
|
|
20240304,181900,1002181600,23450,23450,23450,23450,0
|
|
20240304,181800,1002181600,23450,23450,23450,23450,0
|
|
20240304,181700,1002181600,23450,23450,23450,23450,0
|
|
20240304,181600,1002181600,23450,23450,23450,23450,0
|
|
20240304,181500,1002181600,23450,23450,23450,23450,0
|
|
20240304,181400,1002181600,23450,23450,23450,23450,136
|
|
20240304,181300,1002181600,23450,23450,23450,23450,0
|
|
20240304,181200,1002181600,23450,23450,23450,23450,0
|
|
20240304,181100,1002181600,23450,23450,23450,23450,0
|
|
20240304,181000,1002181600,23450,23450,23450,23450,0
|
|
20240304,180900,1002181600,23450,23450,23450,23450,0
|
|
20240304,180800,1002181600,23450,23450,23450,23450,0
|
|
20240304,180700,1002181600,23450,23450,23450,23450,0
|
|
20240304,180600,1002181600,23450,23450,23450,23450,0
|
|
20240304,180500,1002181600,23450,23450,23450,23450,0
|
|
20240304,180400,1002181600,23450,23450,23450,23450,0
|
|
20240304,180300,1002181600,23450,23450,23450,23450,0
|
|
20240304,180200,1002181600,23450,23450,23450,23450,0
|
|
20240304,180100,1002181600,23450,23450,23450,23450,0
|
|
20240304,180000,1002181600,23450,23450,23450,23450,0
|
|
20240304,175900,1002181600,23450,23450,23450,23450,0
|
|
20240304,175800,1002181600,23450,23450,23450,23450,0
|
|
20240304,175700,1002181600,23450,23450,23450,23450,0
|
|
20240304,175600,1002181600,23450,23450,23450,23450,0
|
|
20240304,175500,1002181600,23450,23450,23450,23450,0
|
|
20240304,175400,1002181600,23450,23450,23450,23450,0
|
|
20240304,175300,1002181600,23450,23450,23450,23450,0
|
|
20240304,175200,1002181600,23450,23450,23450,23450,0
|
|
20240304,175100,1002181600,23450,23450,23450,23450,0
|
|
20240304,175000,1002181600,23450,23450,23450,23450,0
|
|
20240304,174900,1002181600,23450,23450,23450,23450,0
|
|
20240304,174800,1002181600,23450,23450,23450,23450,0
|
|
20240304,174700,1002181600,23450,23450,23450,23450,0
|
|
20240304,174600,1002181600,23450,23450,23450,23450,0
|
|
20240304,174500,1002181600,23450,23450,23450,23450,0
|
|
20240304,174400,1002181600,23450,23450,23450,23450,136
|
|
20240304,174300,1002181600,23450,23450,23450,23450,0
|
|
20240304,174200,1002181600,23450,23450,23450,23450,0
|
|
20240304,174100,1002181600,23450,23450,23450,23450,0
|
|
20240304,174000,1002181600,23450,23450,23450,23450,0
|
|
20240304,173900,1002181600,23450,23450,23450,23450,0
|
|
20240304,173800,1002181600,23450,23450,23450,23450,0
|
|
20240304,173700,1002181600,23450,23450,23450,23450,0
|
|
20240304,173600,1002181600,23450,23450,23450,23450,0
|
|
20240304,173500,1002181600,23450,23450,23450,23450,0
|
|
20240304,173400,1002181600,23450,23450,23450,23450,0
|
|
20240304,173300,1002181600,23450,23450,23450,23450,0
|
|
20240304,173200,1002181600,23450,23450,23450,23450,0
|
|
20240304,173100,1002181600,23450,23450,23450,23450,0
|
|
20240304,173000,1002181600,23450,23450,23450,23450,0
|
|
20240304,172900,1002181600,23450,23450,23450,23450,0
|
|
20240304,172800,1002181600,23450,23450,23450,23450,0
|
|
20240304,172700,1002181600,23450,23450,23450,23450,0
|
|
20240304,172600,1002181600,23450,23450,23450,23450,0
|
|
20240304,172500,1002181600,23450,23450,23450,23450,0
|
|
20240304,172400,1002181600,23450,23450,23450,23450,0
|
|
20240304,172300,1002181600,23450,23450,23450,23450,0
|
|
20240304,172200,1002181600,23450,23450,23450,23450,0
|
|
20240304,172100,1002181600,23450,23450,23450,23450,0
|
|
20240304,172000,1002181600,23450,23450,23450,23450,0
|
|
20240304,171900,1002181600,23450,23450,23450,23450,0
|
|
20240304,171800,1002181600,23450,23450,23450,23450,0
|
|
20240304,171700,1002181600,23450,23450,23450,23450,0
|
|
20240304,171600,1002181600,23450,23450,23450,23450,0
|
|
20240304,171500,1002181600,23450,23450,23450,23450,0
|
|
20240304,171400,1002181600,23450,23450,23450,23450,136
|
|
20240304,171300,1002181600,23450,23450,23450,23450,0
|
|
20240304,171200,1002181600,23450,23450,23450,23450,0
|
|
20240304,171100,1002181600,23450,23450,23450,23450,0
|
|
20240304,171000,1002181600,23450,23450,23450,23450,0
|
|
20240304,170900,1002181600,23450,23450,23450,23450,0
|
|
20240304,170800,1002181600,23450,23450,23450,23450,0
|
|
20240304,170700,1002181600,23450,23450,23450,23450,0
|
|
20240304,170600,1002181600,23450,23450,23450,23450,0
|
|
20240304,170500,1002181600,23450,23450,23450,23450,0
|
|
20240304,170400,1002181600,23450,23450,23450,23450,0
|
|
20240304,170300,1002181600,23450,23450,23450,23450,0
|
|
20240304,170200,1002181600,23450,23450,23450,23450,0
|
|
20240304,170100,1002181600,23450,23450,23450,23450,0
|
|
20240304,170000,1002181600,23450,23450,23450,23450,0
|
|
20240304,165900,1002181600,23450,23450,23450,23450,0
|
|
20240304,165800,1002181600,23450,23450,23450,23450,0
|
|
20240304,165700,1002181600,23450,23450,23450,23450,0
|
|
20240304,165600,1002181600,23450,23450,23450,23450,0
|
|
20240304,165500,1002181600,23450,23450,23450,23450,0
|
|
20240304,165400,1002181600,23450,23450,23450,23450,0
|
|
20240304,165300,1002181600,23450,23450,23450,23450,0
|
|
20240304,165200,1002181600,23450,23450,23450,23450,0
|
|
20240304,165100,1002181600,23450,23450,23450,23450,0
|
|
20240304,165000,1002181600,23450,23450,23450,23450,0
|
|
20240304,164900,1002181600,23450,23450,23450,23450,0
|
|
20240304,164800,1002181600,23450,23450,23450,23450,0
|
|
20240304,164700,1002181600,23450,23450,23450,23450,0
|
|
20240304,164600,1002181600,23450,23450,23450,23450,0
|
|
20240304,164500,1002181600,23450,23450,23450,23450,0
|
|
20240304,164400,1002181600,23450,23450,23450,23450,136
|
|
20240304,164300,1002181600,23450,23450,23450,23450,0
|
|
20240304,164200,1002181600,23450,23450,23450,23450,0
|
|
20240304,164100,1002181600,23450,23450,23450,23450,0
|
|
20240304,164000,1002181600,23450,23450,23450,23450,0
|
|
20240304,163900,1002181600,23450,23450,23450,23450,0
|
|
20240304,163800,1002181600,23450,23450,23450,23450,0
|
|
20240304,163700,1002181600,23450,23450,23450,23450,0
|
|
20240304,163600,1002181600,23450,23450,23450,23450,0
|
|
20240304,163500,1002181600,23450,23450,23450,23450,0
|
|
20240304,163400,1002181600,23450,23450,23450,23450,0
|
|
20240304,163300,1002181600,23450,23450,23450,23450,0
|
|
20240304,163200,1002181600,23450,23450,23450,23450,0
|
|
20240304,163100,1002181600,23450,23450,23450,23450,0
|
|
20240304,163000,1002181600,23450,23450,23450,23450,0
|
|
20240304,162900,1002181600,23450,23450,23450,23450,0
|
|
20240304,162800,1002181600,23450,23450,23450,23450,0
|
|
20240304,162700,1002181600,23450,23450,23450,23450,0
|
|
20240304,162600,1002181600,23450,23450,23450,23450,0
|
|
20240304,162500,1002181600,23450,23450,23450,23450,0
|
|
20240304,162400,1002181600,23450,23450,23450,23450,0
|
|
20240304,162300,1002181600,23450,23450,23450,23450,0
|
|
20240304,162200,1002181600,23450,23450,23450,23450,0
|
|
20240304,162100,1002181600,23450,23450,23450,23450,0
|
|
20240304,162000,1002181600,23450,23450,23450,23450,0
|
|
20240304,161900,1002181600,23450,23450,23450,23450,0
|
|
20240304,161800,1002181600,23450,23450,23450,23450,0
|
|
20240304,161700,1002181600,23450,23450,23450,23450,0
|
|
20240304,161600,1002181600,23450,23450,23450,23450,0
|
|
20240304,161500,1002181600,23450,23450,23450,23450,0
|
|
20240304,161400,1002181600,23450,23450,23450,23450,136
|
|
20240304,161300,1002181600,23450,23450,23450,23450,0
|
|
20240304,161200,1002181600,23450,23450,23450,23450,0
|
|
20240304,161100,1002181600,23450,23450,23450,23450,0
|
|
20240304,161000,1002181600,23450,23450,23450,23450,0
|
|
20240304,160900,1002181600,23450,23450,23450,23450,0
|
|
20240304,160800,1002181600,23450,23450,23450,23450,0
|
|
20240304,160700,1002181600,23450,23450,23450,23450,0
|
|
20240304,160600,1002181600,23450,23450,23450,23450,0
|
|
20240304,160500,1002181600,23450,23450,23450,23450,0
|
|
20240304,160400,1002181600,23450,23450,23450,23450,0
|
|
20240304,160300,1002181600,23450,23450,23450,23450,0
|
|
20240304,160200,1002181600,23450,23450,23450,23450,0
|
|
20240304,160100,1002181600,23450,23450,23450,23450,0
|
|
20240304,160000,1002181600,23450,23450,23450,23450,0
|
|
20240304,155900,1002181600,23450,23450,23450,23450,0
|
|
20240304,155800,1002181600,23450,23450,23450,23450,0
|
|
20240304,155700,1002181600,23450,23450,23450,23450,0
|
|
20240304,155600,1002181600,23450,23450,23450,23450,0
|
|
20240304,155500,1002181600,23450,23450,23450,23450,0
|
|
20240304,155400,1002181600,23450,23450,23450,23450,0
|
|
20240304,155300,1002181600,23450,23450,23450,23450,0
|
|
20240304,155200,1002181600,23450,23450,23450,23450,0
|
|
20240304,155100,1002181600,23450,23450,23450,23450,0
|
|
20240304,155000,1002181600,23450,23450,23450,23450,0
|
|
20240304,154900,1002181600,23450,23450,23450,23450,0
|
|
20240304,154800,1002181600,23450,23450,23450,23450,0
|
|
20240304,154700,1002181600,23450,23450,23450,23450,0
|
|
20240304,154600,1002181600,23450,23450,23450,23450,0
|
|
20240304,154500,1002181600,23450,23450,23450,23450,0
|
|
20240304,154400,1002181600,23450,23450,23450,23450,136
|
|
20240304,154300,1002181600,23450,23450,23450,23450,0
|
|
20240304,154200,1002181600,23450,23450,23450,23450,0
|
|
20240304,154100,1002181600,23450,23450,23450,23450,0
|
|
20240304,154000,1002181600,23450,23450,23450,23450,0
|
|
20240304,153900,1002181600,23450,23450,23450,23450,0
|
|
20240304,153800,1002181600,23450,23450,23450,23450,0
|
|
20240304,153700,1002181600,23450,23450,23450,23450,0
|
|
20240304,153600,1002181600,23450,23450,23450,23450,0
|
|
20240304,153500,1002181600,23450,23450,23450,23450,0
|
|
20240304,153400,1002181600,23450,23450,23450,23450,0
|
|
20240304,153300,1002181600,23450,23450,23450,23450,0
|
|
20240304,153200,1002181600,23450,23450,23450,23450,0
|
|
20240304,153100,1002181600,23450,23450,23450,23450,0
|
|
20240304,153000,1002181600,23450,23450,23450,23450,136
|
|
20240304,152900,998992400,23450,23450,23450,23450,0
|
|
20240304,152800,998992400,23450,23450,23450,23450,0
|
|
20240304,152700,998992400,23450,23450,23450,23450,0
|
|
20240304,152600,998992400,23450,23450,23450,23450,0
|
|
20240304,152500,998992400,23450,23450,23450,23450,0
|
|
20240304,152400,998992400,23450,23450,23450,23450,0
|
|
20240304,152300,998992400,23450,23450,23450,23450,0
|
|
20240304,152200,998992400,23450,23450,23450,23450,0
|
|
20240304,152100,998992400,23450,23450,23450,23450,0
|
|
20240304,152000,998992400,23450,23450,23450,23450,0
|
|
20240304,151900,998992400,23450,23400,23450,23400,2
|
|
20240304,151800,998945550,23350,23450,23450,23350,508
|
|
20240304,151700,987082400,23450,23450,23450,23450,15
|
|
20240304,151600,986730650,23500,23500,23500,23500,10
|
|
20240304,151500,986495650,23350,23400,23450,23350,2030
|
|
20240304,151400,939057150,23400,23550,23550,23400,210
|
|
20240304,151300,934116000,23550,23500,23550,23500,169
|
|
20240304,151200,930142900,23500,23400,23500,23400,305
|
|
20240304,151100,922988050,23450,23450,23450,23450,3
|
|
20240304,151000,922917700,23450,23400,23450,23400,111
|
|
20240304,150900,920314850,23450,23450,23450,23400,361
|
|
20240304,150800,911850850,23450,23450,23450,23450,159
|
|
20240304,150700,908122300,23450,23450,23450,23450,65
|
|
20240304,150600,906598050,23400,23400,23400,23400,57
|
|
20240304,150500,905264250,23500,23400,23500,23400,12
|
|
20240304,150400,904983250,23500,23400,23500,23400,42
|
|
20240304,150300,903999550,23400,23450,23450,23400,110
|
|
20240304,150200,901423000,23400,23400,23400,23400,0
|
|
20240304,150100,901423000,23400,23500,23500,23400,37
|
|
20240304,150000,900556400,23500,23400,23500,23400,21
|
|
20240304,145900,900064600,23400,23400,23500,23400,21
|
|
20240304,145800,899572900,23400,23450,23500,23400,63
|
|
20240304,145700,898097450,23400,23450,23450,23400,21
|
|
20240304,145600,897605600,23450,23400,23450,23400,85
|
|
20240304,145500,895613850,23450,23400,23450,23400,123
|
|
20240304,145400,892731750,23400,23400,23450,23400,35
|
|
20240304,145300,891912300,23400,23450,23450,23400,59
|
|
20240304,145200,890529500,23450,23450,23500,23400,534
|
|
20240304,145100,877983050,23400,23400,23500,23400,244
|
|
20240304,145000,872261250,23400,23400,23400,23350,87
|
|
20240304,144900,870227600,23350,23350,23400,23350,39
|
|
20240304,144800,869315700,23350,23350,23400,23350,81
|
|
20240304,144700,867423750,23350,23400,23400,23350,78
|
|
20240304,144600,865602050,23350,23400,23400,23350,126
|
|
20240304,144500,862655250,23350,23400,23400,23350,13
|
|
20240304,144400,862351650,23400,23400,23450,23350,156
|
|
20240304,144300,858697750,23400,23350,23400,23350,28
|
|
20240304,144200,858043300,23350,23400,23400,23350,86
|
|
20240304,144100,856033200,23400,23400,23450,23400,25
|
|
20240304,144000,855447750,23350,23400,23400,23350,38
|
|
20240304,143900,854559900,23350,23400,23400,23350,50
|
|
20240304,143800,853392200,23400,23400,23400,23350,143
|
|
20240304,143700,850046600,23400,23350,23400,23350,23
|
|
20240304,143600,849509100,23350,23350,23400,23350,151
|
|
20240304,143500,845978650,23350,23350,23400,23350,48
|
|
20240304,143400,844856250,23350,23350,23400,23350,63
|
|
20240304,143300,843384800,23350,23350,23350,23350,44
|
|
20240304,143200,842357400,23400,23350,23400,23350,50
|
|
20240304,143100,841188800,23400,23400,23400,23350,63
|
|
20240304,143000,839716850,23400,23400,23450,23400,35
|
|
20240304,142900,838897400,23400,23350,23400,23350,93
|
|
20240304,142800,836721400,23350,23400,23400,23350,92
|
|
20240304,142700,834572750,23350,23400,23400,23350,46
|
|
20240304,142600,833497100,23350,23350,23350,23350,583
|
|
20240304,142500,819884050,23350,23350,23400,23350,83
|
|
20240304,142400,817945600,23350,23400,23400,23350,58
|
|
20240304,142300,816589750,23350,23350,23400,23350,91
|
|
20240304,142200,814464500,23350,23400,23400,23350,40
|
|
20240304,142100,813530050,23400,23400,23400,23350,45
|
|
20240304,142000,812477750,23350,23400,23400,23350,44
|
|
20240304,141900,811450250,23400,23400,23400,23350,59
|
|
20240304,141800,810072000,23450,23350,23450,23350,298
|
|
20240304,141700,803091000,23350,23400,23400,23350,59
|
|
20240304,141600,801712450,23400,23400,23400,23400,57
|
|
20240304,141500,800378650,23400,23350,23400,23350,80
|
|
20240304,141400,798509600,23350,23350,23350,23350,48
|
|
20240304,141300,797388800,23400,23350,23400,23350,44
|
|
20240304,141200,796360500,23400,23350,23400,23350,141
|
|
20240304,141100,793064900,23350,23350,23400,23350,160
|
|
20240304,141000,789328450,23350,23400,23400,23350,87
|
|
20240304,140900,787295500,23350,23350,23400,23350,111
|
|
20240304,140800,784703150,23350,23400,23400,23350,6
|
|
20240304,140700,784562850,23400,23350,23400,23350,48
|
|
20240304,140600,783441050,23350,23400,23450,23350,129
|
|
20240304,140500,780420650,23400,23400,23400,23350,23
|
|
20240304,140400,779882650,23400,23350,23400,23350,66
|
|
20240304,140300,778340300,23350,23400,23400,23350,68
|
|
20240304,140200,776751950,23350,23350,23400,23350,39
|
|
20240304,140100,775840450,23350,23350,23400,23350,102
|
|
20240304,140000,773457850,23400,23350,23400,23350,43
|
|
20240304,135900,772452350,23350,23450,23450,23350,34
|
|
20240304,135800,771657450,23400,23400,23400,23350,83
|
|
20240304,135700,769717500,23400,23350,23400,23350,19
|
|
20240304,135600,769273450,23400,23400,23400,23400,23
|
|
20240304,135500,768735250,23350,23350,23400,23350,96
|
|
20240304,135400,766493250,23400,23350,23400,23350,21
|
|
20240304,135300,766002500,23350,23350,23400,23350,108
|
|
20240304,135200,763479600,23350,23350,23400,23350,34
|
|
20240304,135100,762684800,23350,23350,23400,23350,36
|
|
20240304,135000,761843750,23350,23400,23400,23350,113
|
|
20240304,134900,759203250,23350,23350,23400,23350,28
|
|
20240304,134800,758549300,23400,23350,23400,23350,41
|
|
20240304,134700,757591100,23350,23350,23400,23350,107
|
|
20240304,134600,755091550,23350,23400,23400,23350,23
|
|
20240304,134500,754554100,23350,23350,23400,23350,66
|
|
20240304,134400,753012550,23350,23350,23400,23350,125
|
|
20240304,134300,750092300,23350,23350,23350,23350,27
|
|
20240304,134200,749461850,23400,23350,23400,23350,93
|
|
20240304,134100,747289850,23400,23350,23400,23350,49
|
|
20240304,134000,746144100,23350,23350,23400,23350,43
|
|
20240304,133900,745139300,23350,23400,23400,23350,93
|
|
20240304,133800,742966600,23350,23350,23400,23350,38
|
|
20240304,133700,742078900,23350,23400,23400,23350,24
|
|
20240304,133600,741518000,23400,23350,23400,23350,134
|
|
20240304,133500,738388000,23350,23350,23400,23350,26
|
|
20240304,133400,737780350,23350,23350,23400,23350,78
|
|
20240304,133300,735958600,23400,23350,23400,23350,46
|
|
20240304,133200,734882950,23350,23350,23400,23350,39
|
|
20240304,133100,733971700,23350,23400,23400,23350,53
|
|
20240304,133000,732733750,23350,23350,23400,23350,54
|
|
20240304,132900,731471600,23400,23350,23400,23350,22
|
|
20240304,132800,730957450,23350,23400,23400,23350,80
|
|
20240304,132700,729087600,23400,23450,23450,23400,17
|
|
20240304,132600,728689750,23400,23350,23400,23350,34
|
|
20240304,132500,727894900,23350,23400,23400,23350,122
|
|
20240304,132400,725045150,23350,23400,23400,23350,35
|
|
20240304,132300,724227700,23400,23350,23400,23350,79
|
|
20240304,132200,722382600,23350,23350,23400,23350,68
|
|
20240304,132100,720792800,23350,23350,23400,23350,31
|
|
20240304,132000,720068250,23350,23350,23400,23350,68
|
|
20240304,131900,718479800,23450,23400,23450,23400,30
|
|
20240304,131800,717777000,23350,23350,23350,23350,27
|
|
20240304,131700,717146550,23400,23350,23400,23350,83
|
|
20240304,131600,715208050,23400,23450,23450,23350,31
|
|
20240304,131500,714482200,23400,23350,23400,23350,64
|
|
20240304,131400,712986600,23350,23400,23400,23350,108
|
|
20240304,131300,710462350,23400,23400,23400,23350,48
|
|
20240304,131200,709339950,23400,23400,23400,23350,63
|
|
20240304,131100,707868400,23400,23350,23400,23350,24
|
|
20240304,131000,707307600,23400,23350,23400,23350,58
|
|
20240304,130900,705951850,23350,23350,23400,23350,66
|
|
20240304,130800,704410350,23400,23400,23450,23350,191
|
|
20240304,130700,699946750,23350,23400,23400,23350,28
|
|
20240304,130600,699292350,23350,23350,23400,23350,116
|
|
20240304,130500,696583700,23400,23400,23400,23350,42
|
|
20240304,130400,695601600,23350,23350,23400,23350,105
|
|
20240304,130300,693148950,23350,23350,23400,23350,34
|
|
20240304,130200,692354650,23350,23350,23400,23350,37
|
|
20240304,130100,691489600,23350,23350,23400,23350,73
|
|
20240304,130000,689784200,23400,23400,23400,23350,96
|
|
20240304,125900,687538000,23400,23400,23400,23350,35
|
|
20240304,125800,686719050,23400,23400,23400,23350,267
|
|
20240304,125700,680473300,23350,23350,23350,23350,31
|
|
20240304,125600,679749450,23400,23350,23400,23350,26
|
|
20240304,125500,679141700,23350,23350,23400,23350,157
|
|
20240304,125400,675472200,23350,23400,23400,23350,36
|
|
20240304,125300,674630500,23350,23350,23350,23350,116
|
|
20240304,125200,671921900,23350,23350,23350,23350,105
|
|
20240304,125100,669470150,23350,23400,23400,23350,96
|
|
20240304,125000,667227500,23350,23350,23350,23350,79
|
|
20240304,124900,665382850,23350,23350,23350,23350,27
|
|
20240304,124800,664752400,23350,23400,23400,23350,33
|
|
20240304,124700,663981150,23350,23350,23400,23350,179
|
|
20240304,124600,659800950,23350,23350,23350,23350,13
|
|
20240304,124500,659497400,23350,23350,23400,23350,71
|
|
20240304,124400,657838900,23350,23350,23400,23350,43
|
|
20240304,124300,656834800,23350,23350,23400,23350,40
|
|
20240304,124200,655900400,23400,23350,23400,23350,114
|
|
20240304,124100,653237750,23350,23350,23400,23350,28
|
|
20240304,124000,652583900,23350,23400,23400,23350,18
|
|
20240304,123900,652163550,23400,23350,23400,23350,107
|
|
20240304,123800,649663950,23350,23350,23350,23350,13
|
|
20240304,123700,649360400,23350,23400,23400,23350,48
|
|
20240304,123600,648238600,23350,23350,23400,23350,132
|
|
20240304,123500,645156000,23350,23350,23350,23350,29
|
|
20240304,123400,644478850,23350,23300,23450,23300,281
|
|
20240304,123300,637904150,23300,23300,23350,23300,40
|
|
20240304,123200,636971650,23350,23300,23400,23300,36
|
|
20240304,123100,636132000,23300,23300,23350,23300,226
|
|
20240304,123000,630865500,23300,23300,23300,23300,18
|
|
20240304,122900,630446100,23300,23300,23300,23300,86
|
|
20240304,122800,628442300,23300,23300,23350,23300,109
|
|
20240304,122700,625899400,23300,23400,23400,23300,2695
|
|
20240304,122600,562935200,23400,23400,23400,23400,221
|
|
20240304,122500,557763800,23400,23400,23450,23400,108
|
|
20240304,122400,555235450,23400,23400,23400,23400,28
|
|
20240304,122300,554580250,23400,23400,23450,23400,115
|
|
20240304,122200,551888600,23400,23400,23400,23400,29
|
|
20240304,122100,551210000,23400,23400,23450,23400,23
|
|
20240304,122000,550671350,23400,23400,23450,23400,71
|
|
20240304,121900,549009200,23400,23400,23400,23400,17
|
|
20240304,121800,548611400,23400,23400,23450,23400,47
|
|
20240304,121700,547511200,23400,23400,23450,23400,53
|
|
20240304,121600,546270350,23400,23400,23400,23400,21
|
|
20240304,121500,545778950,23400,23450,23450,23400,448
|
|
20240304,121400,535289950,23450,23400,23450,23400,117
|
|
20240304,121300,532551250,23400,23400,23450,23400,36
|
|
20240304,121200,531707850,23400,23400,23450,23400,97
|
|
20240304,121100,529437550,23450,23400,23450,23400,75
|
|
20240304,121000,527681450,23400,23400,23450,23400,134
|
|
20240304,120900,524544450,23400,23450,23450,23400,45
|
|
20240304,120800,523490700,23450,23450,23450,23400,22
|
|
20240304,120700,522975550,23450,23400,23450,23400,23
|
|
20240304,120600,522437100,23400,23400,23450,23400,128
|
|
20240304,120500,519441000,23400,23400,23400,23400,43
|
|
20240304,120400,518434800,23450,23400,23450,23400,156
|
|
20240304,120300,514780850,23400,23400,23450,23400,39
|
|
20240304,120200,513867050,23400,23400,23400,23400,31
|
|
20240304,120100,513141650,23400,23400,23450,23400,45
|
|
20240304,120000,512088550,23450,23450,23450,23400,35
|
|
20240304,115900,511268450,23450,23400,23450,23400,18
|
|
20240304,115800,510847200,23400,23450,23450,23400,78
|
|
20240304,115700,509020100,23450,23450,23450,23400,28
|
|
20240304,115600,508364150,23400,23350,23450,23350,76
|
|
20240304,115500,506585850,23400,23350,23400,23350,86
|
|
20240304,115400,504573500,23350,23400,23450,23350,337
|
|
20240304,115300,496688300,23400,23400,23450,23400,600
|
|
20240304,115200,482647850,23400,23450,23450,23400,41
|
|
20240304,115100,481687100,23450,23450,23450,23450,439
|
|
20240304,115000,471392550,23450,23500,23500,23450,42
|
|
20240304,114900,470407600,23500,23450,23500,23450,28
|
|
20240304,114800,469749800,23450,23500,23500,23450,17
|
|
20240304,114700,469351050,23500,23450,23500,23450,81
|
|
20240304,114600,467451400,23500,23500,23500,23450,35
|
|
20240304,114500,466629600,23450,23500,23550,23450,101
|
|
20240304,114400,464257600,23500,23500,23500,23500,24
|
|
20240304,114300,463693600,23500,23450,23500,23450,148
|
|
20240304,114200,460222650,23500,23450,23500,23450,112
|
|
20240304,114100,457595800,23450,23450,23500,23450,100
|
|
20240304,114000,455247150,23450,23450,23450,23450,14
|
|
20240304,113900,454918850,23450,23500,23500,23450,864
|
|
20240304,113800,434623650,23500,23550,23550,23500,38
|
|
20240304,113700,433729550,23500,23500,23550,23500,34
|
|
20240304,113600,432930300,23500,23500,23550,23500,47
|
|
20240304,113500,431825750,23500,23500,23550,23500,57
|
|
20240304,113400,430484900,23500,23500,23500,23500,72
|
|
20240304,113300,428792900,23500,23500,23500,23500,29
|
|
20240304,113200,428111400,23500,23500,23550,23500,85
|
|
20240304,113100,426111000,23550,23500,23550,23500,71
|
|
20240304,113000,424441700,23500,23550,23550,23500,46
|
|
20240304,112900,423359200,23550,23500,23550,23500,42
|
|
20240304,112800,422371500,23500,23500,23550,23500,81
|
|
20240304,112700,420467500,23500,23500,23550,23500,50
|
|
20240304,112600,419291400,23500,23500,23500,23500,15
|
|
20240304,112500,418938900,23500,23550,23550,23500,92
|
|
20240304,112400,416776650,23550,23550,23550,23500,43
|
|
20240304,112300,415764700,23550,23550,23550,23500,90
|
|
20240304,112200,413649550,23500,23550,23550,23500,11
|
|
20240304,112100,413390550,23500,23550,23550,23500,38
|
|
20240304,112000,412496450,23500,23500,23500,23500,71
|
|
20240304,111900,410827950,23500,23550,23550,23500,18
|
|
20240304,111800,410404650,23600,23500,23600,23500,72
|
|
20240304,111700,408709200,23500,23550,23550,23500,105
|
|
20240304,111600,406240650,23550,23550,23550,23500,145
|
|
20240304,111500,402831500,23550,23550,23550,23500,692
|
|
20240304,111400,386535650,23550,23550,23550,23550,118
|
|
20240304,111300,383756750,23550,23600,23600,23550,37
|
|
20240304,111200,382884250,23550,23550,23550,23550,101
|
|
20240304,111100,380505700,23550,23550,23550,23550,29
|
|
20240304,111000,379822750,23600,23550,23600,23550,24
|
|
20240304,110900,379256400,23600,23600,23600,23600,95
|
|
20240304,110800,377014400,23600,23600,23600,23600,7
|
|
20240304,110700,376849200,23600,23600,23600,23600,13
|
|
20240304,110600,376542400,23600,23650,23650,23600,21
|
|
20240304,110500,376046350,23600,23600,23600,23600,1
|
|
20240304,110400,376022750,23550,23550,23600,23550,73
|
|
20240304,110300,374302950,23550,23600,23600,23550,64
|
|
20240304,110200,372795500,23600,23600,23600,23600,19
|
|
20240304,110100,372347100,23600,23600,23600,23550,289
|
|
20240304,110000,365529750,23600,23600,23600,23600,1
|
|
20240304,105900,365506150,23600,23600,23600,23600,23
|
|
20240304,105800,364963350,23550,23550,23600,23550,70
|
|
20240304,105700,363314300,23600,23600,23600,23600,0
|
|
20240304,105600,363314300,23600,23650,23650,23600,383
|
|
20240304,105500,354274850,23600,23600,23650,23600,105
|
|
20240304,105400,351796400,23600,23600,23600,23600,2
|
|
20240304,105300,351749200,23650,23600,23650,23600,42
|
|
20240304,105200,350757350,23650,23650,23650,23650,8
|
|
20240304,105100,350568150,23650,23600,23650,23600,4
|
|
20240304,105000,350473700,23650,23600,23650,23600,41
|
|
20240304,104900,349505450,23650,23650,23650,23650,5
|
|
20240304,104800,349387200,23650,23650,23650,23650,9
|
|
20240304,104700,349174350,23650,23600,23650,23600,76
|
|
20240304,104600,347380100,23650,23650,23650,23650,0
|
|
20240304,104500,347380100,23650,23600,23650,23600,71
|
|
20240304,104400,345703850,23600,23600,23600,23600,3
|
|
20240304,104300,345633050,23600,23650,23650,23600,10
|
|
20240304,104200,345396600,23650,23650,23650,23650,13
|
|
20240304,104100,345089150,23600,23600,23600,23600,0
|
|
20240304,104000,345089150,23600,23600,23600,23600,2
|
|
20240304,103900,345041950,23650,23650,23650,23650,22
|
|
20240304,103800,344521650,23600,23600,23600,23600,0
|
|
20240304,103700,344521650,23600,23650,23650,23600,13
|
|
20240304,103600,344214350,23650,23650,23650,23650,22
|
|
20240304,103500,343694050,23600,23600,23600,23600,0
|
|
20240304,103400,343694050,23600,23650,23650,23600,3
|
|
20240304,103300,343623200,23650,23650,23650,23650,17
|
|
20240304,103200,343221150,23650,23650,23650,23650,0
|
|
20240304,103100,343221150,23650,23650,23650,23650,26
|
|
20240304,103000,342606250,23650,23650,23650,23600,4
|
|
20240304,102900,342511750,23600,23600,23600,23600,2
|
|
20240304,102800,342464550,23650,23650,23650,23650,22
|
|
20240304,102700,341944250,23600,23600,23600,23550,127
|
|
20240304,102600,338947200,23600,23600,23600,23600,50
|
|
20240304,102500,337767200,23600,23600,23600,23600,13
|
|
20240304,102400,337460400,23600,23600,23600,23600,12
|
|
20240304,102300,337177200,23550,23600,23600,23550,7
|
|
20240304,102200,337012100,23600,23600,23600,23600,13
|
|
20240304,102100,336705300,23550,23550,23550,23550,0
|
|
20240304,102000,336705300,23550,23600,23600,23550,16
|
|
20240304,101900,336327850,23600,23550,23600,23550,992
|
|
20240304,101800,312965450,23550,23550,23550,23550,27
|
|
20240304,101700,312329600,23550,23550,23550,23500,4
|
|
20240304,101600,312235500,23550,23550,23550,23550,9
|
|
20240304,101500,312023550,23550,23550,23550,23550,42
|
|
20240304,101400,311034450,23550,23550,23550,23550,1
|
|
20240304,101300,311010900,23550,23600,23600,23550,10
|
|
20240304,101200,310774950,23500,23500,23500,23500,0
|
|
20240304,101100,310774950,23500,23600,23600,23500,324
|
|
20240304,101000,303144950,23600,23650,23650,23600,194
|
|
20240304,100900,298564050,23600,23600,23600,23600,1
|
|
20240304,100800,298540450,23650,23650,23650,23650,9
|
|
20240304,100700,298327600,23650,23650,23650,23650,1
|
|
20240304,100600,298303950,23600,23600,23600,23600,82
|
|
20240304,100500,296368750,23650,23650,23650,23650,14
|
|
20240304,100400,296037650,23600,23600,23600,23600,26
|
|
20240304,100300,295424050,23600,23650,23650,23600,4
|
|
20240304,100200,295329600,23650,23650,23650,23650,10
|
|
20240304,100100,295093100,23650,23650,23650,23650,11
|
|
20240304,100000,294832950,23600,23600,23600,23600,3
|
|
20240304,095900,294762150,23650,23650,23650,23650,3
|
|
20240304,095800,294691200,23700,23700,23700,23700,2
|
|
20240304,095700,294643800,23650,23700,23700,23650,11
|
|
20240304,095600,294383500,23600,23600,23600,23600,8
|
|
20240304,095500,294194700,23700,23650,23700,23600,83
|
|
20240304,095400,292235750,23700,23650,23700,23650,10
|
|
20240304,095300,291999150,23600,23600,23600,23600,2
|
|
20240304,095200,291951950,23600,23600,23600,23600,0
|
|
20240304,095100,291951950,23600,23700,23700,23600,2
|
|
20240304,095000,291904650,23650,23650,23650,23650,9
|
|
20240304,094900,291691800,23600,23600,23600,23600,130
|
|
20240304,094800,288623800,23600,23600,23600,23600,26
|
|
20240304,094700,288010200,23600,23600,23600,23550,18
|
|
20240304,094600,287585950,23600,23550,23700,23550,2031
|
|
20240304,094500,239566600,23550,23550,23550,23500,138
|
|
20240304,094400,236321000,23650,23550,23650,23500,704
|
|
20240304,094300,219742000,23550,23550,23600,23550,101
|
|
20240304,094200,217362950,23600,23550,23600,23550,67
|
|
20240304,094100,215784650,23550,23600,23650,23550,107
|
|
20240304,094000,213260100,23650,23600,23650,23600,73
|
|
20240304,093900,211537250,23600,23600,23600,23600,30
|
|
20240304,093800,210829250,23650,23600,23650,23600,38
|
|
20240304,093700,209931900,23650,23550,23650,23550,80
|
|
20240304,093600,208046300,23600,23600,23600,23600,34
|
|
20240304,093500,207243900,23600,23650,23650,23600,522
|
|
20240304,093400,194924300,23600,23600,23600,23600,427
|
|
20240304,093300,184847100,23600,23650,23650,23600,427
|
|
20240304,093200,174760250,23650,23650,23650,23650,17
|
|
20240304,093100,174358200,23700,23700,23700,23700,9
|
|
20240304,093000,174144900,23650,23650,23650,23650,0
|
|
20240304,092900,174144900,23650,23650,23650,23650,34
|
|
20240304,092800,173340800,23650,23650,23650,23650,120
|
|
20240304,092700,170502800,23650,23600,23650,23600,87
|
|
20240304,092600,168446250,23650,23650,23650,23650,193
|
|
20240304,092500,163881800,23700,23700,23700,23700,201
|
|
20240304,092400,159118100,23700,23750,23750,23700,9
|
|
20240304,092300,158904400,23700,23750,23750,23700,3
|
|
20240304,092200,158833200,23650,23700,23750,23650,1033
|
|
20240304,092100,134389850,23700,23700,23700,23700,90
|
|
20240304,092000,132256850,23750,23750,23750,23750,0
|
|
20240304,091900,132256850,23750,23750,23750,23750,11
|
|
20240304,091800,131995600,23750,23750,23750,23750,144
|
|
20240304,091700,128575600,23750,23750,23750,23750,502
|
|
20240304,091600,116653100,23750,23750,23750,23700,205
|
|
20240304,091500,111794450,23700,23700,23700,23650,1180
|
|
20240304,091400,83852500,23650,23650,23650,23650,141
|
|
20240304,091300,80517850,23600,23650,23650,23600,440
|
|
20240304,091200,70131850,23650,23700,23700,23650,26
|
|
20240304,091100,69516500,23650,23600,23650,23600,13
|
|
20240304,091000,69209250,23600,23700,23700,23600,91
|
|
20240304,090900,67061550,23600,23650,23650,23600,246
|
|
20240304,090800,61243700,23650,23650,23650,23600,299
|
|
20240304,090700,54183400,23650,23700,23700,23650,125
|
|
20240304,090600,51221650,23700,23700,23700,23700,404
|
|
20240304,090500,41646850,23750,23650,23750,23650,53
|
|
20240304,090400,40390700,23650,23650,23650,23650,13
|
|
20240304,090300,40083250,23600,23600,23600,23600,58
|
|
20240304,090200,38714450,23550,23700,23800,23550,716
|
|
20240304,090100,21764800,23750,23800,23800,23750,523
|
|
20240304,090000,9339250,23950,23800,23950,23800,392
|