667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200400,103648750,27900,27900,27900,27900,122
|
|
20240311,200300,103648750,27900,27900,27900,27900,0
|
|
20240311,200200,103648750,27900,27900,27900,27900,0
|
|
20240311,200100,103648750,27900,27900,27900,27900,0
|
|
20240311,200000,103648750,27900,27900,27900,27900,0
|
|
20240311,195900,103648750,27900,27900,27900,27900,0
|
|
20240311,195800,103648750,27900,27900,27900,27900,0
|
|
20240311,195700,103648750,27900,27900,27900,27900,0
|
|
20240311,195600,103648750,27900,27900,27900,27900,0
|
|
20240311,195500,103648750,27900,27900,27900,27900,0
|
|
20240311,195400,103648750,27900,27900,27900,27900,0
|
|
20240311,195300,103648750,27900,27900,27900,27900,0
|
|
20240311,195200,103648750,27900,27900,27900,27900,0
|
|
20240311,195100,103648750,27900,27900,27900,27900,0
|
|
20240311,195000,103648750,27900,27900,27900,27900,0
|
|
20240311,194900,103648750,27900,27900,27900,27900,0
|
|
20240311,194800,103648750,27900,27900,27900,27900,0
|
|
20240311,194700,103648750,27900,27900,27900,27900,0
|
|
20240311,194600,103648750,27900,27900,27900,27900,0
|
|
20240311,194500,103648750,27900,27900,27900,27900,0
|
|
20240311,194400,103648750,27900,27900,27900,27900,0
|
|
20240311,194300,103648750,27900,27900,27900,27900,0
|
|
20240311,194200,103648750,27900,27900,27900,27900,0
|
|
20240311,194100,103648750,27900,27900,27900,27900,0
|
|
20240311,194000,103648750,27900,27900,27900,27900,0
|
|
20240311,193900,103648750,27900,27900,27900,27900,0
|
|
20240311,193800,103648750,27900,27900,27900,27900,0
|
|
20240311,193700,103648750,27900,27900,27900,27900,0
|
|
20240311,193600,103648750,27900,27900,27900,27900,0
|
|
20240311,193500,103648750,27900,27900,27900,27900,0
|
|
20240311,193400,103648750,27900,27900,27900,27900,122
|
|
20240311,193300,103648750,27900,27900,27900,27900,0
|
|
20240311,193200,103648750,27900,27900,27900,27900,0
|
|
20240311,193100,103648750,27900,27900,27900,27900,0
|
|
20240311,193000,103648750,27900,27900,27900,27900,0
|
|
20240311,192900,103648750,27900,27900,27900,27900,0
|
|
20240311,192800,103648750,27900,27900,27900,27900,0
|
|
20240311,192700,103648750,27900,27900,27900,27900,0
|
|
20240311,192600,103648750,27900,27900,27900,27900,0
|
|
20240311,192500,103648750,27900,27900,27900,27900,0
|
|
20240311,192400,103648750,27900,27900,27900,27900,0
|
|
20240311,192300,103648750,27900,27900,27900,27900,0
|
|
20240311,192200,103648750,27900,27900,27900,27900,0
|
|
20240311,192100,103648750,27900,27900,27900,27900,0
|
|
20240311,192000,103648750,27900,27900,27900,27900,0
|
|
20240311,191900,103648750,27900,27900,27900,27900,0
|
|
20240311,191800,103648750,27900,27900,27900,27900,0
|
|
20240311,191700,103648750,27900,27900,27900,27900,0
|
|
20240311,191600,103648750,27900,27900,27900,27900,0
|
|
20240311,191500,103648750,27900,27900,27900,27900,0
|
|
20240311,191400,103648750,27900,27900,27900,27900,0
|
|
20240311,191300,103648750,27900,27900,27900,27900,0
|
|
20240311,191200,103648750,27900,27900,27900,27900,0
|
|
20240311,191100,103648750,27900,27900,27900,27900,0
|
|
20240311,191000,103648750,27900,27900,27900,27900,0
|
|
20240311,190900,103648750,27900,27900,27900,27900,0
|
|
20240311,190800,103648750,27900,27900,27900,27900,0
|
|
20240311,190700,103648750,27900,27900,27900,27900,0
|
|
20240311,190600,103648750,27900,27900,27900,27900,0
|
|
20240311,190500,103648750,27900,27900,27900,27900,0
|
|
20240311,190400,103648750,27900,27900,27900,27900,122
|
|
20240311,190300,103648750,27900,27900,27900,27900,0
|
|
20240311,190200,103648750,27900,27900,27900,27900,0
|
|
20240311,190100,103648750,27900,27900,27900,27900,0
|
|
20240311,190000,103648750,27900,27900,27900,27900,0
|
|
20240311,185900,103648750,27900,27900,27900,27900,0
|
|
20240311,185800,103648750,27900,27900,27900,27900,0
|
|
20240311,185700,103648750,27900,27900,27900,27900,0
|
|
20240311,185600,103648750,27900,27900,27900,27900,0
|
|
20240311,185500,103648750,27900,27900,27900,27900,0
|
|
20240311,185400,103648750,27900,27900,27900,27900,0
|
|
20240311,185300,103648750,27900,27900,27900,27900,0
|
|
20240311,185200,103648750,27900,27900,27900,27900,0
|
|
20240311,185100,103648750,27900,27900,27900,27900,0
|
|
20240311,185000,103648750,27900,27900,27900,27900,0
|
|
20240311,184900,103648750,27900,27900,27900,27900,0
|
|
20240311,184800,103648750,27900,27900,27900,27900,0
|
|
20240311,184700,103648750,27900,27900,27900,27900,0
|
|
20240311,184600,103648750,27900,27900,27900,27900,0
|
|
20240311,184500,103648750,27900,27900,27900,27900,0
|
|
20240311,184400,103648750,27900,27900,27900,27900,0
|
|
20240311,184300,103648750,27900,27900,27900,27900,0
|
|
20240311,184200,103648750,27900,27900,27900,27900,0
|
|
20240311,184100,103648750,27900,27900,27900,27900,0
|
|
20240311,184000,103648750,27900,27900,27900,27900,0
|
|
20240311,183900,103648750,27900,27900,27900,27900,0
|
|
20240311,183800,103648750,27900,27900,27900,27900,0
|
|
20240311,183700,103648750,27900,27900,27900,27900,0
|
|
20240311,183600,103648750,27900,27900,27900,27900,0
|
|
20240311,183500,103648750,27900,27900,27900,27900,0
|
|
20240311,183400,103648750,27900,27900,27900,27900,122
|
|
20240311,183300,103648750,27900,27900,27900,27900,0
|
|
20240311,183200,103648750,27900,27900,27900,27900,0
|
|
20240311,183100,103648750,27900,27900,27900,27900,0
|
|
20240311,183000,103648750,27900,27900,27900,27900,0
|
|
20240311,182900,103648750,27900,27900,27900,27900,0
|
|
20240311,182800,103648750,27900,27900,27900,27900,0
|
|
20240311,182700,103648750,27900,27900,27900,27900,0
|
|
20240311,182600,103648750,27900,27900,27900,27900,0
|
|
20240311,182500,103648750,27900,27900,27900,27900,0
|
|
20240311,182400,103648750,27900,27900,27900,27900,0
|
|
20240311,182300,103648750,27900,27900,27900,27900,0
|
|
20240311,182200,103648750,27900,27900,27900,27900,0
|
|
20240311,182100,103648750,27900,27900,27900,27900,0
|
|
20240311,182000,103648750,27900,27900,27900,27900,0
|
|
20240311,181900,103648750,27900,27900,27900,27900,0
|
|
20240311,181800,103648750,27900,27900,27900,27900,0
|
|
20240311,181700,103648750,27900,27900,27900,27900,0
|
|
20240311,181600,103648750,27900,27900,27900,27900,0
|
|
20240311,181500,103648750,27900,27900,27900,27900,0
|
|
20240311,181400,103648750,27900,27900,27900,27900,0
|
|
20240311,181300,103648750,27900,27900,27900,27900,0
|
|
20240311,181200,103648750,27900,27900,27900,27900,0
|
|
20240311,181100,103648750,27900,27900,27900,27900,0
|
|
20240311,181000,103648750,27900,27900,27900,27900,0
|
|
20240311,180900,103648750,27900,27900,27900,27900,0
|
|
20240311,180800,103648750,27900,27900,27900,27900,0
|
|
20240311,180700,103648750,27900,27900,27900,27900,0
|
|
20240311,180600,103648750,27900,27900,27900,27900,0
|
|
20240311,180500,103648750,27900,27900,27900,27900,0
|
|
20240311,180400,103648750,27900,27900,27900,27900,122
|
|
20240311,180300,103648750,27900,27900,27900,27900,0
|
|
20240311,180200,103648750,27900,27900,27900,27900,0
|
|
20240311,180100,103648750,27900,27900,27900,27900,0
|
|
20240311,180000,103648750,27900,27900,27900,27900,0
|
|
20240311,175900,103648750,27900,27900,27900,27900,0
|
|
20240311,175800,103648750,27900,27900,27900,27900,0
|
|
20240311,175700,103648750,27900,27900,27900,27900,0
|
|
20240311,175600,103648750,27900,27900,27900,27900,0
|
|
20240311,175500,103648750,27900,27900,27900,27900,0
|
|
20240311,175400,103648750,27900,27900,27900,27900,0
|
|
20240311,175300,103648750,27900,27900,27900,27900,0
|
|
20240311,175200,103648750,27900,27900,27900,27900,0
|
|
20240311,175100,103648750,27900,27900,27900,27900,0
|
|
20240311,175000,103648750,27900,27900,27900,27900,0
|
|
20240311,174900,103648750,27900,27900,27900,27900,0
|
|
20240311,174800,103648750,27900,27900,27900,27900,0
|
|
20240311,174700,103648750,27900,27900,27900,27900,0
|
|
20240311,174600,103648750,27900,27900,27900,27900,0
|
|
20240311,174500,103648750,27900,27900,27900,27900,0
|
|
20240311,174400,103648750,27900,27900,27900,27900,0
|
|
20240311,174300,103648750,27900,27900,27900,27900,0
|
|
20240311,174200,103648750,27900,27900,27900,27900,0
|
|
20240311,174100,103648750,27900,27900,27900,27900,0
|
|
20240311,174000,103648750,27900,27900,27900,27900,0
|
|
20240311,173900,103648750,27900,27900,27900,27900,0
|
|
20240311,173800,103648750,27900,27900,27900,27900,0
|
|
20240311,173700,103648750,27900,27900,27900,27900,0
|
|
20240311,173600,103648750,27900,27900,27900,27900,0
|
|
20240311,173500,103648750,27900,27900,27900,27900,0
|
|
20240311,173400,103648750,27900,27900,27900,27900,122
|
|
20240311,173300,103648750,27900,27900,27900,27900,0
|
|
20240311,173200,103648750,27900,27900,27900,27900,0
|
|
20240311,173100,103648750,27900,27900,27900,27900,0
|
|
20240311,173000,103648750,27900,27900,27900,27900,0
|
|
20240311,172900,103648750,27900,27900,27900,27900,0
|
|
20240311,172800,103648750,27900,27900,27900,27900,0
|
|
20240311,172700,103648750,27900,27900,27900,27900,0
|
|
20240311,172600,103648750,27900,27900,27900,27900,0
|
|
20240311,172500,103648750,27900,27900,27900,27900,0
|
|
20240311,172400,103648750,27900,27900,27900,27900,0
|
|
20240311,172300,103648750,27900,27900,27900,27900,0
|
|
20240311,172200,103648750,27900,27900,27900,27900,0
|
|
20240311,172100,103648750,27900,27900,27900,27900,0
|
|
20240311,172000,103648750,27900,27900,27900,27900,0
|
|
20240311,171900,103648750,27900,27900,27900,27900,0
|
|
20240311,171800,103648750,27900,27900,27900,27900,0
|
|
20240311,171700,103648750,27900,27900,27900,27900,0
|
|
20240311,171600,103648750,27900,27900,27900,27900,0
|
|
20240311,171500,103648750,27900,27900,27900,27900,0
|
|
20240311,171400,103648750,27900,27900,27900,27900,0
|
|
20240311,171300,103648750,27900,27900,27900,27900,0
|
|
20240311,171200,103648750,27900,27900,27900,27900,0
|
|
20240311,171100,103648750,27900,27900,27900,27900,0
|
|
20240311,171000,103648750,27900,27900,27900,27900,0
|
|
20240311,170900,103648750,27900,27900,27900,27900,0
|
|
20240311,170800,103648750,27900,27900,27900,27900,0
|
|
20240311,170700,103648750,27900,27900,27900,27900,0
|
|
20240311,170600,103648750,27900,27900,27900,27900,0
|
|
20240311,170500,103648750,27900,27900,27900,27900,0
|
|
20240311,170400,103648750,27900,27900,27900,27900,122
|
|
20240311,170300,103648750,27900,27900,27900,27900,0
|
|
20240311,170200,103648750,27900,27900,27900,27900,0
|
|
20240311,170100,103648750,27900,27900,27900,27900,0
|
|
20240311,170000,103648750,27900,27900,27900,27900,0
|
|
20240311,165900,103648750,27900,27900,27900,27900,0
|
|
20240311,165800,103648750,27900,27900,27900,27900,0
|
|
20240311,165700,103648750,27900,27900,27900,27900,0
|
|
20240311,165600,103648750,27900,27900,27900,27900,0
|
|
20240311,165500,103648750,27900,27900,27900,27900,0
|
|
20240311,165400,103648750,27900,27900,27900,27900,0
|
|
20240311,165300,103648750,27900,27900,27900,27900,0
|
|
20240311,165200,103648750,27900,27900,27900,27900,0
|
|
20240311,165100,103648750,27900,27900,27900,27900,0
|
|
20240311,165000,103648750,27900,27900,27900,27900,0
|
|
20240311,164900,103648750,27900,27900,27900,27900,0
|
|
20240311,164800,103648750,27900,27900,27900,27900,0
|
|
20240311,164700,103648750,27900,27900,27900,27900,0
|
|
20240311,164600,103648750,27900,27900,27900,27900,0
|
|
20240311,164500,103648750,27900,27900,27900,27900,0
|
|
20240311,164400,103648750,27900,27900,27900,27900,0
|
|
20240311,164300,103648750,27900,27900,27900,27900,0
|
|
20240311,164200,103648750,27900,27900,27900,27900,0
|
|
20240311,164100,103648750,27900,27900,27900,27900,0
|
|
20240311,164000,103648750,27900,27900,27900,27900,0
|
|
20240311,163900,103648750,27900,27900,27900,27900,0
|
|
20240311,163800,103648750,27900,27900,27900,27900,0
|
|
20240311,163700,103648750,27900,27900,27900,27900,0
|
|
20240311,163600,103648750,27900,27900,27900,27900,0
|
|
20240311,163500,103648750,27900,27900,27900,27900,0
|
|
20240311,163400,103648750,27900,27900,27900,27900,122
|
|
20240311,163300,103648750,27900,27900,27900,27900,0
|
|
20240311,163200,103648750,27900,27900,27900,27900,0
|
|
20240311,163100,103648750,27900,27900,27900,27900,0
|
|
20240311,163000,103648750,27900,27900,27900,27900,0
|
|
20240311,162900,103648750,27900,27900,27900,27900,0
|
|
20240311,162800,103648750,27900,27900,27900,27900,0
|
|
20240311,162700,103648750,27900,27900,27900,27900,0
|
|
20240311,162600,103648750,27900,27900,27900,27900,0
|
|
20240311,162500,103648750,27900,27900,27900,27900,0
|
|
20240311,162400,103648750,27900,27900,27900,27900,0
|
|
20240311,162300,103648750,27900,27900,27900,27900,0
|
|
20240311,162200,103648750,27900,27900,27900,27900,0
|
|
20240311,162100,103648750,27900,27900,27900,27900,0
|
|
20240311,162000,103648750,27900,27900,27900,27900,0
|
|
20240311,161900,103648750,27900,27900,27900,27900,0
|
|
20240311,161800,103648750,27900,27900,27900,27900,0
|
|
20240311,161700,103648750,27900,27900,27900,27900,0
|
|
20240311,161600,103648750,27900,27900,27900,27900,0
|
|
20240311,161500,103648750,27900,27900,27900,27900,0
|
|
20240311,161400,103648750,27900,27900,27900,27900,0
|
|
20240311,161300,103648750,27900,27900,27900,27900,0
|
|
20240311,161200,103648750,27900,27900,27900,27900,0
|
|
20240311,161100,103648750,27900,27900,27900,27900,0
|
|
20240311,161000,103648750,27900,27900,27900,27900,0
|
|
20240311,160900,103648750,27900,27900,27900,27900,0
|
|
20240311,160800,103648750,27900,27900,27900,27900,0
|
|
20240311,160700,103648750,27900,27900,27900,27900,0
|
|
20240311,160600,103648750,27900,27900,27900,27900,0
|
|
20240311,160500,103648750,27900,27900,27900,27900,0
|
|
20240311,160400,103648750,27900,27900,27900,27900,122
|
|
20240311,160300,103648750,27900,27900,27900,27900,0
|
|
20240311,160200,103648750,27900,27900,27900,27900,0
|
|
20240311,160100,103648750,27900,27900,27900,27900,0
|
|
20240311,160000,103648750,27900,27900,27900,27900,0
|
|
20240311,155900,103648750,27900,27900,27900,27900,0
|
|
20240311,155800,103648750,27900,27900,27900,27900,0
|
|
20240311,155700,103648750,27900,27900,27900,27900,0
|
|
20240311,155600,103648750,27900,27900,27900,27900,0
|
|
20240311,155500,103648750,27900,27900,27900,27900,0
|
|
20240311,155400,103648750,27900,27900,27900,27900,0
|
|
20240311,155300,103648750,27900,27900,27900,27900,0
|
|
20240311,155200,103648750,27900,27900,27900,27900,0
|
|
20240311,155100,103648750,27900,27900,27900,27900,0
|
|
20240311,155000,103648750,27900,27900,27900,27900,0
|
|
20240311,154900,103648750,27900,27900,27900,27900,0
|
|
20240311,154800,103648750,27900,27900,27900,27900,0
|
|
20240311,154700,103648750,27900,27900,27900,27900,0
|
|
20240311,154600,103648750,27900,27900,27900,27900,0
|
|
20240311,154500,103648750,27900,27900,27900,27900,0
|
|
20240311,154400,103648750,27900,27900,27900,27900,0
|
|
20240311,154300,103648750,27900,27900,27900,27900,0
|
|
20240311,154200,103648750,27900,27900,27900,27900,0
|
|
20240311,154100,103648750,27900,27900,27900,27900,0
|
|
20240311,154000,103648750,27900,27900,27900,27900,0
|
|
20240311,153900,103648750,27900,27900,27900,27900,0
|
|
20240311,153800,103648750,27900,27900,27900,27900,0
|
|
20240311,153700,103648750,27900,27900,27900,27900,0
|
|
20240311,153600,103648750,27900,27900,27900,27900,0
|
|
20240311,153500,103648750,27900,27900,27900,27900,0
|
|
20240311,153400,103648750,27900,27900,27900,27900,122
|
|
20240311,153300,103648750,27900,27900,27900,27900,0
|
|
20240311,153200,103648750,27900,27900,27900,27900,0
|
|
20240311,153100,103648750,27900,27900,27900,27900,0
|
|
20240311,153000,103648750,27900,27900,27900,27900,122
|
|
20240311,152900,100244950,27900,27900,27900,27900,0
|
|
20240311,152800,100244950,27900,27900,27900,27900,0
|
|
20240311,152700,100244950,27900,27900,27900,27900,0
|
|
20240311,152600,100244950,27900,27900,27900,27900,0
|
|
20240311,152500,100244950,27900,27900,27900,27900,0
|
|
20240311,152400,100244950,27900,27900,27900,27900,0
|
|
20240311,152300,100244950,27900,27900,27900,27900,0
|
|
20240311,152200,100244950,27900,27900,27900,27900,0
|
|
20240311,152100,100244950,27900,27900,27900,27900,0
|
|
20240311,152000,100244950,27900,27900,27900,27900,0
|
|
20240311,151900,100244950,27900,27750,27900,27750,42
|
|
20240311,151800,99079050,27750,27750,27800,27750,77
|
|
20240311,151700,96942050,27750,27750,27750,27750,2
|
|
20240311,151600,96886550,27750,27750,27750,27750,0
|
|
20240311,151500,96886550,27750,27700,27750,27700,311
|
|
20240311,151400,88256350,27750,27700,27750,27700,20
|
|
20240311,151300,87701400,27700,27750,27750,27700,16
|
|
20240311,151200,87258100,27700,27700,27700,27700,0
|
|
20240311,151100,87258100,27700,27750,27750,27700,18
|
|
20240311,151000,86758800,27700,27700,27700,27700,0
|
|
20240311,150900,86758800,27700,27700,27700,27700,0
|
|
20240311,150800,86758800,27700,27700,27700,27700,0
|
|
20240311,150700,86758800,27700,27700,27700,27700,1
|
|
20240311,150600,86731100,27750,27750,27750,27750,0
|
|
20240311,150500,86731100,27750,27750,27750,27750,0
|
|
20240311,150400,86731100,27750,27750,27750,27750,0
|
|
20240311,150300,86731100,27750,27750,27750,27750,4
|
|
20240311,150200,86620100,27800,27800,27800,27800,0
|
|
20240311,150100,86620100,27800,27800,27800,27800,15
|
|
20240311,150000,86203100,27750,27750,27750,27750,10
|
|
20240311,145900,85925600,27750,27750,27750,27750,0
|
|
20240311,145800,85925600,27750,27750,27750,27750,0
|
|
20240311,145700,85925600,27750,27750,27750,27750,0
|
|
20240311,145600,85925600,27750,27750,27750,27750,0
|
|
20240311,145500,85925600,27750,27750,27750,27750,50
|
|
20240311,145400,84538100,27700,27700,27700,27700,0
|
|
20240311,145300,84538100,27700,27700,27700,27700,5
|
|
20240311,145200,84399600,27700,27700,27700,27700,0
|
|
20240311,145100,84399600,27700,27700,27700,27700,0
|
|
20240311,145000,84399600,27700,27700,27700,27700,0
|
|
20240311,144900,84399600,27700,27700,27700,27700,0
|
|
20240311,144800,84399600,27700,27700,27700,27700,4
|
|
20240311,144700,84288800,27700,27750,27750,27700,26
|
|
20240311,144600,83568550,27750,27750,27750,27750,0
|
|
20240311,144500,83568550,27750,27750,27750,27750,0
|
|
20240311,144400,83568550,27750,27750,27750,27750,28
|
|
20240311,144300,82791550,27750,27750,27750,27750,5
|
|
20240311,144200,82652800,27700,27700,27700,27700,0
|
|
20240311,144100,82652800,27700,27700,27700,27700,0
|
|
20240311,144000,82652800,27700,27700,27700,27700,0
|
|
20240311,143900,82652800,27700,27700,27700,27700,18
|
|
20240311,143800,82154200,27700,27700,27700,27700,0
|
|
20240311,143700,82154200,27700,27700,27700,27700,0
|
|
20240311,143600,82154200,27700,27700,27700,27700,0
|
|
20240311,143500,82154200,27700,27700,27700,27700,10
|
|
20240311,143400,81877200,27700,27700,27700,27700,0
|
|
20240311,143300,81877200,27700,27700,27700,27700,0
|
|
20240311,143200,81877200,27700,27700,27700,27700,0
|
|
20240311,143100,81877200,27700,27700,27700,27700,0
|
|
20240311,143000,81877200,27700,27700,27700,27700,0
|
|
20240311,142900,81877200,27700,27700,27700,27700,0
|
|
20240311,142800,81877200,27700,27700,27700,27700,0
|
|
20240311,142700,81877200,27700,27700,27700,27700,70
|
|
20240311,142600,79938200,27750,27750,27750,27750,0
|
|
20240311,142500,79938200,27750,27750,27750,27750,0
|
|
20240311,142400,79938200,27750,27750,27750,27750,0
|
|
20240311,142300,79938200,27750,27750,27750,27750,0
|
|
20240311,142200,79938200,27750,27750,27750,27750,0
|
|
20240311,142100,79938200,27750,27750,27750,27750,0
|
|
20240311,142000,79938200,27750,27750,27750,27750,0
|
|
20240311,141900,79938200,27750,27750,27750,27750,0
|
|
20240311,141800,79938200,27750,27750,27750,27750,0
|
|
20240311,141700,79938200,27750,27750,27750,27750,1
|
|
20240311,141600,79910450,27750,27750,27750,27750,0
|
|
20240311,141500,79910450,27750,27750,27750,27750,0
|
|
20240311,141400,79910450,27750,27750,27750,27750,0
|
|
20240311,141300,79910450,27750,27750,27750,27750,0
|
|
20240311,141200,79910450,27750,27750,27750,27750,0
|
|
20240311,141100,79910450,27750,27750,27750,27750,0
|
|
20240311,141000,79910450,27750,27750,27750,27750,0
|
|
20240311,140900,79910450,27750,27750,27750,27750,0
|
|
20240311,140800,79910450,27750,27750,27750,27750,0
|
|
20240311,140700,79910450,27750,27750,27750,27750,0
|
|
20240311,140600,79910450,27750,27750,27750,27750,0
|
|
20240311,140500,79910450,27750,27750,27750,27750,0
|
|
20240311,140400,79910450,27750,27750,27750,27750,4
|
|
20240311,140300,79799450,27700,27700,27700,27700,50
|
|
20240311,140200,78414450,27700,27700,27700,27700,0
|
|
20240311,140100,78414450,27700,27700,27700,27700,0
|
|
20240311,140000,78414450,27700,27700,27700,27700,0
|
|
20240311,135900,78414450,27700,27750,27750,27700,39
|
|
20240311,135800,77332350,27700,27700,27700,27700,0
|
|
20240311,135700,77332350,27700,27700,27700,27700,0
|
|
20240311,135600,77332350,27700,27700,27700,27700,2
|
|
20240311,135500,77276950,27700,27700,27700,27700,0
|
|
20240311,135400,77276950,27700,27700,27700,27700,1
|
|
20240311,135300,77249250,27700,27750,27750,27700,274
|
|
20240311,135200,69659250,27750,27750,27750,27750,0
|
|
20240311,135100,69659250,27750,27750,27750,27750,0
|
|
20240311,135000,69659250,27750,27750,27750,27750,2
|
|
20240311,134900,69603750,27750,27750,27750,27750,0
|
|
20240311,134800,69603750,27750,27750,27750,27750,0
|
|
20240311,134700,69603750,27750,27750,27750,27750,2
|
|
20240311,134600,69548250,27750,27750,27750,27750,0
|
|
20240311,134500,69548250,27750,27750,27750,27750,0
|
|
20240311,134400,69548250,27750,27750,27750,27750,2
|
|
20240311,134300,69492750,27800,27800,27800,27800,7
|
|
20240311,134200,69298150,27750,27750,27750,27750,100
|
|
20240311,134100,66523150,27750,27750,27750,27750,79
|
|
20240311,134000,64330900,27750,27750,27750,27750,0
|
|
20240311,133900,64330900,27750,27750,27750,27750,0
|
|
20240311,133800,64330900,27750,27750,27750,27750,2
|
|
20240311,133700,64275400,27750,27750,27750,27750,0
|
|
20240311,133600,64275400,27750,27750,27750,27750,0
|
|
20240311,133500,64275400,27750,27750,27750,27750,24
|
|
20240311,133400,63609400,27800,27800,27800,27800,0
|
|
20240311,133300,63609400,27800,27750,27800,27750,3
|
|
20240311,133200,63526100,27800,27800,27800,27800,0
|
|
20240311,133100,63526100,27800,27750,27800,27750,20
|
|
20240311,133000,62970200,27800,27800,27800,27800,0
|
|
20240311,132900,62970200,27800,27800,27800,27800,0
|
|
20240311,132800,62970200,27800,27700,27800,27700,13
|
|
20240311,132700,62610000,27750,27750,27750,27750,1
|
|
20240311,132600,62582250,27700,27700,27700,27700,2
|
|
20240311,132500,62526850,27700,27700,27700,27700,0
|
|
20240311,132400,62526850,27700,27700,27700,27700,0
|
|
20240311,132300,62526850,27700,27700,27700,27700,52
|
|
20240311,132200,61086450,27750,27750,27750,27750,1
|
|
20240311,132100,61058700,27700,27700,27700,27700,0
|
|
20240311,132000,61058700,27700,27700,27700,27700,2
|
|
20240311,131900,61003300,27750,27750,27750,27750,0
|
|
20240311,131800,61003300,27750,27750,27750,27750,0
|
|
20240311,131700,61003300,27750,27750,27750,27750,0
|
|
20240311,131600,61003300,27750,27750,27750,27750,1
|
|
20240311,131500,60975550,27750,27750,27750,27750,1
|
|
20240311,131400,60947800,27750,27750,27750,27750,0
|
|
20240311,131300,60947800,27750,27750,27750,27750,0
|
|
20240311,131200,60947800,27750,27700,27750,27700,11
|
|
20240311,131100,60643050,27750,27750,27750,27750,40
|
|
20240311,131000,59533050,27750,27750,27750,27750,0
|
|
20240311,130900,59533050,27750,27750,27750,27750,0
|
|
20240311,130800,59533050,27750,27750,27750,27750,0
|
|
20240311,130700,59533050,27750,27750,27750,27750,0
|
|
20240311,130600,59533050,27750,27750,27750,27750,0
|
|
20240311,130500,59533050,27750,27750,27750,27750,0
|
|
20240311,130400,59533050,27750,27750,27750,27750,0
|
|
20240311,130300,59533050,27750,27750,27750,27750,0
|
|
20240311,130200,59533050,27750,27750,27750,27750,20
|
|
20240311,130100,58978050,27750,27750,27750,27750,0
|
|
20240311,130000,58978050,27750,27750,27750,27750,0
|
|
20240311,125900,58978050,27750,27750,27750,27750,0
|
|
20240311,125800,58978050,27750,27750,27750,27750,1
|
|
20240311,125700,58950300,27750,27750,27750,27750,0
|
|
20240311,125600,58950300,27750,27750,27750,27750,0
|
|
20240311,125500,58950300,27750,27750,27750,27750,0
|
|
20240311,125400,58950300,27750,27750,27750,27750,0
|
|
20240311,125300,58950300,27750,27750,27750,27750,0
|
|
20240311,125200,58950300,27750,27700,27750,27700,3
|
|
20240311,125100,58867150,27850,27850,27850,27850,200
|
|
20240311,125000,53297150,27850,27850,27850,27850,0
|
|
20240311,124900,53297150,27850,27850,27850,27850,0
|
|
20240311,124800,53297150,27850,27850,27850,27850,0
|
|
20240311,124700,53297150,27850,27850,27850,27850,18
|
|
20240311,124600,52795850,27700,27700,27700,27700,0
|
|
20240311,124500,52795850,27700,27700,27700,27700,0
|
|
20240311,124400,52795850,27700,27700,27700,27700,0
|
|
20240311,124300,52795850,27700,27700,27700,27700,13
|
|
20240311,124200,52435750,27700,27700,27700,27700,0
|
|
20240311,124100,52435750,27700,27700,27700,27700,0
|
|
20240311,124000,52435750,27700,27700,27700,27700,100
|
|
20240311,123900,49665750,27700,27750,27750,27700,58
|
|
20240311,123800,48058950,27700,27700,27700,27700,0
|
|
20240311,123700,48058950,27700,27700,27700,27700,0
|
|
20240311,123600,48058950,27700,27700,27700,27700,0
|
|
20240311,123500,48058950,27700,27700,27700,27700,0
|
|
20240311,123400,48058950,27700,27700,27700,27700,0
|
|
20240311,123300,48058950,27700,27700,27700,27700,0
|
|
20240311,123200,48058950,27700,27700,27700,27700,0
|
|
20240311,123100,48058950,27700,27700,27700,27700,0
|
|
20240311,123000,48058950,27700,27700,27700,27700,0
|
|
20240311,122900,48058950,27700,27700,27700,27700,0
|
|
20240311,122800,48058950,27700,27700,27700,27700,5
|
|
20240311,122700,47920450,27700,27700,27700,27700,0
|
|
20240311,122600,47920450,27700,27700,27700,27700,25
|
|
20240311,122500,47227950,27700,27700,27700,27700,0
|
|
20240311,122400,47227950,27700,27700,27700,27700,0
|
|
20240311,122300,47227950,27700,27700,27700,27700,0
|
|
20240311,122200,47227950,27700,27700,27700,27700,0
|
|
20240311,122100,47227950,27700,27700,27700,27700,4
|
|
20240311,122000,47117150,27700,27700,27700,27700,20
|
|
20240311,121900,46563150,27750,27750,27750,27750,0
|
|
20240311,121800,46563150,27750,27750,27750,27750,0
|
|
20240311,121700,46563150,27750,27750,27750,27750,5
|
|
20240311,121600,46424400,27750,27750,27750,27750,40
|
|
20240311,121500,45314400,27750,27750,27750,27750,0
|
|
20240311,121400,45314400,27750,27750,27750,27750,0
|
|
20240311,121300,45314400,27750,27750,27750,27750,0
|
|
20240311,121200,45314400,27750,27750,27750,27750,0
|
|
20240311,121100,45314400,27750,27850,27850,27750,834
|
|
20240311,121000,22126800,27950,27950,27950,27950,0
|
|
20240311,120900,22126800,27950,27950,27950,27950,0
|
|
20240311,120800,22126800,27950,27950,27950,27950,0
|
|
20240311,120700,22126800,27950,27950,27950,27950,0
|
|
20240311,120600,22126800,27950,27950,27950,27950,1
|
|
20240311,120500,22098850,27850,27850,27850,27850,0
|
|
20240311,120400,22098850,27850,27850,27850,27850,0
|
|
20240311,120300,22098850,27850,27850,27850,27850,1
|
|
20240311,120200,22071000,27850,27850,27850,27850,0
|
|
20240311,120100,22071000,27850,27850,27850,27850,0
|
|
20240311,120000,22071000,27850,27850,27850,27850,0
|
|
20240311,115900,22071000,27850,27850,27850,27850,0
|
|
20240311,115800,22071000,27850,27850,27850,27850,0
|
|
20240311,115700,22071000,27850,27900,27900,27850,50
|
|
20240311,115600,20678350,27900,27900,27900,27900,0
|
|
20240311,115500,20678350,27900,27900,27900,27900,0
|
|
20240311,115400,20678350,27900,27900,27900,27900,10
|
|
20240311,115300,20399350,27900,27900,27900,27900,0
|
|
20240311,115200,20399350,27900,27900,27900,27900,0
|
|
20240311,115100,20399350,27900,27900,27900,27900,0
|
|
20240311,115000,20399350,27900,27900,27900,27900,0
|
|
20240311,114900,20399350,27900,27900,27900,27900,0
|
|
20240311,114800,20399350,27900,27900,27900,27900,0
|
|
20240311,114700,20399350,27900,27900,27900,27900,32
|
|
20240311,114600,19506550,27850,27850,27850,27850,0
|
|
20240311,114500,19506550,27850,27850,27850,27850,0
|
|
20240311,114400,19506550,27850,27850,27850,27850,0
|
|
20240311,114300,19506550,27850,27850,27850,27850,0
|
|
20240311,114200,19506550,27850,27850,27850,27850,2
|
|
20240311,114100,19450850,27900,27900,27900,27900,0
|
|
20240311,114000,19450850,27900,27900,27900,27900,2
|
|
20240311,113900,19395050,27850,27850,27850,27850,0
|
|
20240311,113800,19395050,27850,27850,27850,27850,0
|
|
20240311,113700,19395050,27850,27850,27850,27850,0
|
|
20240311,113600,19395050,27850,27850,27850,27850,0
|
|
20240311,113500,19395050,27850,27850,27850,27850,0
|
|
20240311,113400,19395050,27850,27850,27850,27850,0
|
|
20240311,113300,19395050,27850,27850,27850,27850,4
|
|
20240311,113200,19283650,27900,27900,27900,27900,0
|
|
20240311,113100,19283650,27900,27900,27900,27900,0
|
|
20240311,113000,19283650,27900,27900,27900,27900,0
|
|
20240311,112900,19283650,27900,27900,27900,27900,0
|
|
20240311,112800,19283650,27900,27900,27900,27900,1
|
|
20240311,112700,19255750,27900,27900,27900,27900,2
|
|
20240311,112600,19199950,27900,27900,27900,27900,0
|
|
20240311,112500,19199950,27900,27900,27900,27900,0
|
|
20240311,112400,19199950,27900,27900,27900,27900,0
|
|
20240311,112300,19199950,27900,27900,27900,27900,0
|
|
20240311,112200,19199950,27900,27900,27900,27900,39
|
|
20240311,112100,18111850,27900,27900,27900,27900,5
|
|
20240311,112000,17972350,27900,27900,27900,27900,0
|
|
20240311,111900,17972350,27900,27900,27900,27900,0
|
|
20240311,111800,17972350,27900,27900,27900,27900,0
|
|
20240311,111700,17972350,27900,27900,27900,27900,0
|
|
20240311,111600,17972350,27900,27900,27900,27900,0
|
|
20240311,111500,17972350,27900,27900,27900,27900,0
|
|
20240311,111400,17972350,27900,27900,27900,27900,0
|
|
20240311,111300,17972350,27900,27900,27900,27900,1
|
|
20240311,111200,17944450,27850,27850,27850,27850,0
|
|
20240311,111100,17944450,27850,27850,27850,27850,0
|
|
20240311,111000,17944450,27850,27850,27850,27850,0
|
|
20240311,110900,17944450,27850,27850,27850,27850,10
|
|
20240311,110800,17665950,27850,27900,27900,27850,22
|
|
20240311,110700,17052400,27900,27900,27900,27900,1
|
|
20240311,110600,17024500,27900,27900,27900,27900,1
|
|
20240311,110500,16996600,27900,27900,27900,27900,0
|
|
20240311,110400,16996600,27900,27900,27900,27900,0
|
|
20240311,110300,16996600,27900,27900,27900,27900,0
|
|
20240311,110200,16996600,27900,27900,27900,27900,0
|
|
20240311,110100,16996600,27900,27900,27900,27900,17
|
|
20240311,110000,16522300,27850,27850,27850,27850,0
|
|
20240311,105900,16522300,27850,27850,27850,27850,0
|
|
20240311,105800,16522300,27850,27850,27850,27850,0
|
|
20240311,105700,16522300,27850,27850,27850,27850,0
|
|
20240311,105600,16522300,27850,27850,27850,27850,0
|
|
20240311,105500,16522300,27850,27850,27850,27850,0
|
|
20240311,105400,16522300,27850,27850,27850,27850,0
|
|
20240311,105300,16522300,27850,27850,27850,27850,0
|
|
20240311,105200,16522300,27850,27850,27850,27850,0
|
|
20240311,105100,16522300,27850,27850,27850,27850,0
|
|
20240311,105000,16522300,27850,27850,27850,27850,2
|
|
20240311,104900,16466600,27900,27900,27900,27900,0
|
|
20240311,104800,16466600,27900,27900,27900,27900,0
|
|
20240311,104700,16466600,27900,27900,27900,27900,0
|
|
20240311,104600,16466600,27900,27900,27900,27900,0
|
|
20240311,104500,16466600,27900,27900,27900,27900,0
|
|
20240311,104400,16466600,27900,27900,27900,27900,0
|
|
20240311,104300,16466600,27900,27900,27900,27900,0
|
|
20240311,104200,16466600,27900,27900,27900,27900,2
|
|
20240311,104100,16410800,27850,27850,27850,27850,0
|
|
20240311,104000,16410800,27850,27850,27850,27850,3
|
|
20240311,103900,16327250,27850,27850,27850,27850,0
|
|
20240311,103800,16327250,27850,27850,27850,27850,0
|
|
20240311,103700,16327250,27850,27850,27850,27850,9
|
|
20240311,103600,16076600,27850,27850,27850,27850,0
|
|
20240311,103500,16076600,27850,27850,27850,27850,0
|
|
20240311,103400,16076600,27850,27850,27850,27850,0
|
|
20240311,103300,16076600,27850,27850,27850,27850,0
|
|
20240311,103200,16076600,27850,27850,27850,27850,0
|
|
20240311,103100,16076600,27850,27850,27850,27850,2
|
|
20240311,103000,16020900,27900,27900,27900,27900,0
|
|
20240311,102900,16020900,27900,27900,27900,27900,0
|
|
20240311,102800,16020900,27900,27900,27900,27900,0
|
|
20240311,102700,16020900,27900,27900,27900,27900,0
|
|
20240311,102600,16020900,27900,27900,27900,27900,0
|
|
20240311,102500,16020900,27900,27900,27900,27900,0
|
|
20240311,102400,16020900,27900,27900,27900,27900,0
|
|
20240311,102300,16020900,27900,27900,27900,27900,0
|
|
20240311,102200,16020900,27900,27900,27900,27900,0
|
|
20240311,102100,16020900,27900,27900,27900,27900,0
|
|
20240311,102000,16020900,27900,27900,27900,27900,0
|
|
20240311,101900,16020900,27900,27900,27900,27900,0
|
|
20240311,101800,16020900,27900,27900,27900,27900,0
|
|
20240311,101700,16020900,27900,27900,27900,27900,0
|
|
20240311,101600,16020900,27900,27900,27900,27900,0
|
|
20240311,101500,16020900,27900,27900,27900,27900,0
|
|
20240311,101400,16020900,27900,27900,27900,27900,0
|
|
20240311,101300,16020900,27900,27900,27900,27900,0
|
|
20240311,101200,16020900,27900,27900,27900,27900,5
|
|
20240311,101100,15881400,27900,27900,27900,27900,0
|
|
20240311,101000,15881400,27900,27900,27900,27900,0
|
|
20240311,100900,15881400,27900,27900,27900,27900,0
|
|
20240311,100800,15881400,27900,27900,27900,27900,0
|
|
20240311,100700,15881400,27900,27900,27900,27900,0
|
|
20240311,100600,15881400,27900,27900,27900,27900,1
|
|
20240311,100500,15853500,27900,27900,27900,27900,1
|
|
20240311,100400,15825600,27800,27800,27800,27800,30
|
|
20240311,100300,14991600,27800,27800,27800,27800,0
|
|
20240311,100200,14991600,27800,27800,27800,27800,0
|
|
20240311,100100,14991600,27800,27800,27800,27800,0
|
|
20240311,100000,14991600,27800,27800,27800,27800,0
|
|
20240311,095900,14991600,27800,27800,27800,27800,0
|
|
20240311,095800,14991600,27800,27800,27800,27800,0
|
|
20240311,095700,14991600,27800,27800,27800,27800,0
|
|
20240311,095600,14991600,27800,27800,27800,27800,10
|
|
20240311,095500,14713600,27850,27850,27850,27850,0
|
|
20240311,095400,14713600,27850,27850,27850,27850,0
|
|
20240311,095300,14713600,27850,27850,27850,27850,0
|
|
20240311,095200,14713600,27850,27850,27850,27850,20
|
|
20240311,095100,14156600,27850,27850,27850,27850,0
|
|
20240311,095000,14156600,27850,27850,27850,27850,0
|
|
20240311,094900,14156600,27850,27850,27850,27850,55
|
|
20240311,094800,12624850,27900,27900,27900,27900,2
|
|
20240311,094700,12569050,27900,27900,27900,27900,0
|
|
20240311,094600,12569050,27900,27900,27900,27900,0
|
|
20240311,094500,12569050,27900,27900,27900,27900,4
|
|
20240311,094400,12457450,27900,27850,27900,27850,15
|
|
20240311,094300,12039650,27850,27850,27850,27850,2
|
|
20240311,094200,11983950,27850,27850,27850,27850,1
|
|
20240311,094100,11956100,27850,27850,27850,27850,1
|
|
20240311,094000,11928250,27850,27850,27850,27850,2
|
|
20240311,093900,11872550,27800,27800,27800,27800,0
|
|
20240311,093800,11872550,27800,27800,27800,27800,0
|
|
20240311,093700,11872550,27800,27800,27800,27800,0
|
|
20240311,093600,11872550,27800,27800,27800,27800,4
|
|
20240311,093500,11761350,27800,27800,27800,27800,0
|
|
20240311,093400,11761350,27800,27800,27800,27800,3
|
|
20240311,093300,11677950,27800,27800,27800,27800,8
|
|
20240311,093200,11455550,27800,27800,27800,27800,1
|
|
20240311,093100,11427750,27800,27800,27800,27800,0
|
|
20240311,093000,11427750,27800,27800,27800,27800,30
|
|
20240311,092900,10593750,27800,27800,27800,27800,0
|
|
20240311,092800,10593750,27800,27800,27800,27800,0
|
|
20240311,092700,10593750,27800,27800,27800,27800,0
|
|
20240311,092600,10593750,27800,27750,27800,27750,55
|
|
20240311,092500,9067250,27750,27750,27750,27750,8
|
|
20240311,092400,8845250,27750,27750,27750,27750,0
|
|
20240311,092300,8845250,27750,27850,27850,27750,149
|
|
20240311,092200,4696700,27850,27850,27850,27850,0
|
|
20240311,092100,4696700,27850,27850,27850,27850,0
|
|
20240311,092000,4696700,27850,27850,27850,27850,0
|
|
20240311,091900,4696700,27850,27850,27850,27850,0
|
|
20240311,091800,4696700,27850,27850,27850,27850,0
|
|
20240311,091700,4696700,27850,27850,27850,27850,0
|
|
20240311,091600,4696700,27850,27850,27850,27850,0
|
|
20240311,091500,4696700,27850,27900,27900,27850,28
|
|
20240311,091400,3915900,28000,28000,28000,28000,0
|
|
20240311,091300,3915900,28000,28000,28000,28000,0
|
|
20240311,091200,3915900,28000,27950,28000,27950,5
|
|
20240311,091100,3775950,28000,28000,28000,28000,35
|
|
20240311,091000,2795950,27850,27850,27850,27850,0
|
|
20240311,090900,2795950,27850,27850,27850,27850,0
|
|
20240311,090800,2795950,27850,27850,27850,27850,0
|
|
20240311,090700,2795950,27850,27850,27850,27850,0
|
|
20240311,090600,2795950,27850,27850,27850,27850,8
|
|
20240311,090500,2573150,28000,28000,28000,28000,0
|
|
20240311,090400,2573150,28000,28000,28000,28000,1
|
|
20240311,090300,2545150,27850,27850,27850,27850,0
|
|
20240311,090200,2545150,27850,27850,27850,27850,0
|
|
20240311,090100,2545150,27850,27850,27850,27850,0
|
|
20240311,090000,2545150,27850,28000,28000,27850,91
|