668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200500,167654700,27550,27550,27550,27550,507
|
|
20240314,200400,167654700,27550,27550,27550,27550,0
|
|
20240314,200300,167654700,27550,27550,27550,27550,0
|
|
20240314,200200,167654700,27550,27550,27550,27550,0
|
|
20240314,200100,167654700,27550,27550,27550,27550,0
|
|
20240314,200000,167654700,27550,27550,27550,27550,0
|
|
20240314,195900,167654700,27550,27550,27550,27550,0
|
|
20240314,195800,167654700,27550,27550,27550,27550,0
|
|
20240314,195700,167654700,27550,27550,27550,27550,0
|
|
20240314,195600,167654700,27550,27550,27550,27550,0
|
|
20240314,195500,167654700,27550,27550,27550,27550,0
|
|
20240314,195400,167654700,27550,27550,27550,27550,0
|
|
20240314,195300,167654700,27550,27550,27550,27550,0
|
|
20240314,195200,167654700,27550,27550,27550,27550,0
|
|
20240314,195100,167654700,27550,27550,27550,27550,0
|
|
20240314,195000,167654700,27550,27550,27550,27550,0
|
|
20240314,194900,167654700,27550,27550,27550,27550,0
|
|
20240314,194800,167654700,27550,27550,27550,27550,0
|
|
20240314,194700,167654700,27550,27550,27550,27550,0
|
|
20240314,194600,167654700,27550,27550,27550,27550,0
|
|
20240314,194500,167654700,27550,27550,27550,27550,0
|
|
20240314,194400,167654700,27550,27550,27550,27550,0
|
|
20240314,194300,167654700,27550,27550,27550,27550,0
|
|
20240314,194200,167654700,27550,27550,27550,27550,0
|
|
20240314,194100,167654700,27550,27550,27550,27550,0
|
|
20240314,194000,167654700,27550,27550,27550,27550,0
|
|
20240314,193900,167654700,27550,27550,27550,27550,0
|
|
20240314,193800,167654700,27550,27550,27550,27550,0
|
|
20240314,193700,167654700,27550,27550,27550,27550,0
|
|
20240314,193600,167654700,27550,27550,27550,27550,0
|
|
20240314,193500,167654700,27550,27550,27550,27550,507
|
|
20240314,193400,167654700,27550,27550,27550,27550,0
|
|
20240314,193300,167654700,27550,27550,27550,27550,0
|
|
20240314,193200,167654700,27550,27550,27550,27550,0
|
|
20240314,193100,167654700,27550,27550,27550,27550,0
|
|
20240314,193000,167654700,27550,27550,27550,27550,0
|
|
20240314,192900,167654700,27550,27550,27550,27550,0
|
|
20240314,192800,167654700,27550,27550,27550,27550,0
|
|
20240314,192700,167654700,27550,27550,27550,27550,0
|
|
20240314,192600,167654700,27550,27550,27550,27550,0
|
|
20240314,192500,167654700,27550,27550,27550,27550,0
|
|
20240314,192400,167654700,27550,27550,27550,27550,0
|
|
20240314,192300,167654700,27550,27550,27550,27550,0
|
|
20240314,192200,167654700,27550,27550,27550,27550,0
|
|
20240314,192100,167654700,27550,27550,27550,27550,0
|
|
20240314,192000,167654700,27550,27550,27550,27550,0
|
|
20240314,191900,167654700,27550,27550,27550,27550,0
|
|
20240314,191800,167654700,27550,27550,27550,27550,0
|
|
20240314,191700,167654700,27550,27550,27550,27550,0
|
|
20240314,191600,167654700,27550,27550,27550,27550,0
|
|
20240314,191500,167654700,27550,27550,27550,27550,0
|
|
20240314,191400,167654700,27550,27550,27550,27550,0
|
|
20240314,191300,167654700,27550,27550,27550,27550,0
|
|
20240314,191200,167654700,27550,27550,27550,27550,0
|
|
20240314,191100,167654700,27550,27550,27550,27550,0
|
|
20240314,191000,167654700,27550,27550,27550,27550,0
|
|
20240314,190900,167654700,27550,27550,27550,27550,0
|
|
20240314,190800,167654700,27550,27550,27550,27550,0
|
|
20240314,190700,167654700,27550,27550,27550,27550,0
|
|
20240314,190600,167654700,27550,27550,27550,27550,0
|
|
20240314,190500,167654700,27550,27550,27550,27550,507
|
|
20240314,190400,167654700,27550,27550,27550,27550,0
|
|
20240314,190300,167654700,27550,27550,27550,27550,0
|
|
20240314,190200,167654700,27550,27550,27550,27550,0
|
|
20240314,190100,167654700,27550,27550,27550,27550,0
|
|
20240314,190000,167654700,27550,27550,27550,27550,0
|
|
20240314,185900,167654700,27550,27550,27550,27550,0
|
|
20240314,185800,167654700,27550,27550,27550,27550,0
|
|
20240314,185700,167654700,27550,27550,27550,27550,0
|
|
20240314,185600,167654700,27550,27550,27550,27550,0
|
|
20240314,185500,167654700,27550,27550,27550,27550,0
|
|
20240314,185400,167654700,27550,27550,27550,27550,0
|
|
20240314,185300,167654700,27550,27550,27550,27550,0
|
|
20240314,185200,167654700,27550,27550,27550,27550,0
|
|
20240314,185100,167654700,27550,27550,27550,27550,0
|
|
20240314,185000,167654700,27550,27550,27550,27550,0
|
|
20240314,184900,167654700,27550,27550,27550,27550,0
|
|
20240314,184800,167654700,27550,27550,27550,27550,0
|
|
20240314,184700,167654700,27550,27550,27550,27550,0
|
|
20240314,184600,167654700,27550,27550,27550,27550,0
|
|
20240314,184500,167654700,27550,27550,27550,27550,0
|
|
20240314,184400,167654700,27550,27550,27550,27550,0
|
|
20240314,184300,167654700,27550,27550,27550,27550,0
|
|
20240314,184200,167654700,27550,27550,27550,27550,0
|
|
20240314,184100,167654700,27550,27550,27550,27550,0
|
|
20240314,184000,167654700,27550,27550,27550,27550,0
|
|
20240314,183900,167654700,27550,27550,27550,27550,0
|
|
20240314,183800,167654700,27550,27550,27550,27550,0
|
|
20240314,183700,167654700,27550,27550,27550,27550,0
|
|
20240314,183600,167654700,27550,27550,27550,27550,0
|
|
20240314,183500,167654700,27550,27550,27550,27550,507
|
|
20240314,183400,167654700,27550,27550,27550,27550,0
|
|
20240314,183300,167654700,27550,27550,27550,27550,0
|
|
20240314,183200,167654700,27550,27550,27550,27550,0
|
|
20240314,183100,167654700,27550,27550,27550,27550,0
|
|
20240314,183000,167654700,27550,27550,27550,27550,0
|
|
20240314,182900,167654700,27550,27550,27550,27550,0
|
|
20240314,182800,167654700,27550,27550,27550,27550,0
|
|
20240314,182700,167654700,27550,27550,27550,27550,0
|
|
20240314,182600,167654700,27550,27550,27550,27550,0
|
|
20240314,182500,167654700,27550,27550,27550,27550,0
|
|
20240314,182400,167654700,27550,27550,27550,27550,0
|
|
20240314,182300,167654700,27550,27550,27550,27550,0
|
|
20240314,182200,167654700,27550,27550,27550,27550,0
|
|
20240314,182100,167654700,27550,27550,27550,27550,0
|
|
20240314,182000,167654700,27550,27550,27550,27550,0
|
|
20240314,181900,167654700,27550,27550,27550,27550,0
|
|
20240314,181800,167654700,27550,27550,27550,27550,0
|
|
20240314,181700,167654700,27550,27550,27550,27550,0
|
|
20240314,181600,167654700,27550,27550,27550,27550,0
|
|
20240314,181500,167654700,27550,27550,27550,27550,0
|
|
20240314,181400,167654700,27550,27550,27550,27550,0
|
|
20240314,181300,167654700,27550,27550,27550,27550,0
|
|
20240314,181200,167654700,27550,27550,27550,27550,0
|
|
20240314,181100,167654700,27550,27550,27550,27550,0
|
|
20240314,181000,167654700,27550,27550,27550,27550,0
|
|
20240314,180900,167654700,27550,27550,27550,27550,0
|
|
20240314,180800,167654700,27550,27550,27550,27550,0
|
|
20240314,180700,167654700,27550,27550,27550,27550,0
|
|
20240314,180600,167654700,27550,27550,27550,27550,0
|
|
20240314,180500,167654700,27550,27550,27550,27550,507
|
|
20240314,180400,167654700,27550,27550,27550,27550,0
|
|
20240314,180300,167654700,27550,27550,27550,27550,0
|
|
20240314,180200,167654700,27550,27550,27550,27550,0
|
|
20240314,180100,167654700,27550,27550,27550,27550,0
|
|
20240314,180000,167654700,27550,27550,27550,27550,0
|
|
20240314,175900,167654700,27550,27550,27550,27550,0
|
|
20240314,175800,167654700,27550,27550,27550,27550,0
|
|
20240314,175700,167654700,27550,27550,27550,27550,0
|
|
20240314,175600,167654700,27550,27550,27550,27550,0
|
|
20240314,175500,167654700,27550,27550,27550,27550,0
|
|
20240314,175400,167654700,27550,27550,27550,27550,0
|
|
20240314,175300,167654700,27550,27550,27550,27550,0
|
|
20240314,175200,167654700,27550,27550,27550,27550,0
|
|
20240314,175100,167654700,27550,27550,27550,27550,0
|
|
20240314,175000,167654700,27550,27550,27550,27550,0
|
|
20240314,174900,167654700,27550,27550,27550,27550,0
|
|
20240314,174800,167654700,27550,27550,27550,27550,0
|
|
20240314,174700,167654700,27550,27550,27550,27550,0
|
|
20240314,174600,167654700,27550,27550,27550,27550,0
|
|
20240314,174500,167654700,27550,27550,27550,27550,0
|
|
20240314,174400,167654700,27550,27550,27550,27550,0
|
|
20240314,174300,167654700,27550,27550,27550,27550,0
|
|
20240314,174200,167654700,27550,27550,27550,27550,0
|
|
20240314,174100,167654700,27550,27550,27550,27550,0
|
|
20240314,174000,167654700,27550,27550,27550,27550,0
|
|
20240314,173900,167654700,27550,27550,27550,27550,0
|
|
20240314,173800,167654700,27550,27550,27550,27550,0
|
|
20240314,173700,167654700,27550,27550,27550,27550,0
|
|
20240314,173600,167654700,27550,27550,27550,27550,0
|
|
20240314,173500,167654700,27550,27550,27550,27550,507
|
|
20240314,173400,167654700,27550,27550,27550,27550,0
|
|
20240314,173300,167654700,27550,27550,27550,27550,0
|
|
20240314,173200,167654700,27550,27550,27550,27550,0
|
|
20240314,173100,167654700,27550,27550,27550,27550,0
|
|
20240314,173000,167654700,27550,27550,27550,27550,0
|
|
20240314,172900,167654700,27550,27550,27550,27550,0
|
|
20240314,172800,167654700,27550,27550,27550,27550,0
|
|
20240314,172700,167654700,27550,27550,27550,27550,0
|
|
20240314,172600,167654700,27550,27550,27550,27550,0
|
|
20240314,172500,167654700,27550,27550,27550,27550,0
|
|
20240314,172400,167654700,27550,27550,27550,27550,0
|
|
20240314,172300,167654700,27550,27550,27550,27550,0
|
|
20240314,172200,167654700,27550,27550,27550,27550,0
|
|
20240314,172100,167654700,27550,27550,27550,27550,0
|
|
20240314,172000,167654700,27550,27550,27550,27550,0
|
|
20240314,171900,167654700,27550,27550,27550,27550,0
|
|
20240314,171800,167654700,27550,27550,27550,27550,0
|
|
20240314,171700,167654700,27550,27550,27550,27550,0
|
|
20240314,171600,167654700,27550,27550,27550,27550,0
|
|
20240314,171500,167654700,27550,27550,27550,27550,0
|
|
20240314,171400,167654700,27550,27550,27550,27550,0
|
|
20240314,171300,167654700,27550,27550,27550,27550,0
|
|
20240314,171200,167654700,27550,27550,27550,27550,0
|
|
20240314,171100,167654700,27550,27550,27550,27550,0
|
|
20240314,171000,167654700,27550,27550,27550,27550,0
|
|
20240314,170900,167654700,27550,27550,27550,27550,0
|
|
20240314,170800,167654700,27550,27550,27550,27550,0
|
|
20240314,170700,167654700,27550,27550,27550,27550,0
|
|
20240314,170600,167654700,27550,27550,27550,27550,0
|
|
20240314,170500,167654700,27550,27550,27550,27550,507
|
|
20240314,170400,167654700,27550,27550,27550,27550,0
|
|
20240314,170300,167654700,27550,27550,27550,27550,0
|
|
20240314,170200,167654700,27550,27550,27550,27550,0
|
|
20240314,170100,167654700,27550,27550,27550,27550,0
|
|
20240314,170000,167654700,27550,27550,27550,27550,0
|
|
20240314,165900,167654700,27550,27550,27550,27550,0
|
|
20240314,165800,167654700,27550,27550,27550,27550,0
|
|
20240314,165700,167654700,27550,27550,27550,27550,0
|
|
20240314,165600,167654700,27550,27550,27550,27550,0
|
|
20240314,165500,167654700,27550,27550,27550,27550,0
|
|
20240314,165400,167654700,27550,27550,27550,27550,0
|
|
20240314,165300,167654700,27550,27550,27550,27550,0
|
|
20240314,165200,167654700,27550,27550,27550,27550,0
|
|
20240314,165100,167654700,27550,27550,27550,27550,0
|
|
20240314,165000,167654700,27550,27550,27550,27550,0
|
|
20240314,164900,167654700,27550,27550,27550,27550,0
|
|
20240314,164800,167654700,27550,27550,27550,27550,0
|
|
20240314,164700,167654700,27550,27550,27550,27550,0
|
|
20240314,164600,167654700,27550,27550,27550,27550,0
|
|
20240314,164500,167654700,27550,27550,27550,27550,0
|
|
20240314,164400,167654700,27550,27550,27550,27550,0
|
|
20240314,164300,167654700,27550,27550,27550,27550,0
|
|
20240314,164200,167654700,27550,27550,27550,27550,0
|
|
20240314,164100,167654700,27550,27550,27550,27550,0
|
|
20240314,164000,167654700,27550,27550,27550,27550,0
|
|
20240314,163900,167654700,27550,27550,27550,27550,0
|
|
20240314,163800,167654700,27550,27550,27550,27550,0
|
|
20240314,163700,167654700,27550,27550,27550,27550,0
|
|
20240314,163600,167654700,27550,27550,27550,27550,0
|
|
20240314,163500,167654700,27550,27550,27550,27550,507
|
|
20240314,163400,167654700,27550,27550,27550,27550,0
|
|
20240314,163300,167654700,27550,27550,27550,27550,0
|
|
20240314,163200,167654700,27550,27550,27550,27550,0
|
|
20240314,163100,167654700,27550,27550,27550,27550,0
|
|
20240314,163000,167654700,27550,27550,27550,27550,0
|
|
20240314,162900,167654700,27550,27550,27550,27550,0
|
|
20240314,162800,167654700,27550,27550,27550,27550,0
|
|
20240314,162700,167654700,27550,27550,27550,27550,0
|
|
20240314,162600,167654700,27550,27550,27550,27550,0
|
|
20240314,162500,167654700,27550,27550,27550,27550,0
|
|
20240314,162400,167654700,27550,27550,27550,27550,0
|
|
20240314,162300,167654700,27550,27550,27550,27550,0
|
|
20240314,162200,167654700,27550,27550,27550,27550,0
|
|
20240314,162100,167654700,27550,27550,27550,27550,0
|
|
20240314,162000,167654700,27550,27550,27550,27550,0
|
|
20240314,161900,167654700,27550,27550,27550,27550,0
|
|
20240314,161800,167654700,27550,27550,27550,27550,0
|
|
20240314,161700,167654700,27550,27550,27550,27550,0
|
|
20240314,161600,167654700,27550,27550,27550,27550,0
|
|
20240314,161500,167654700,27550,27550,27550,27550,0
|
|
20240314,161400,167654700,27550,27550,27550,27550,0
|
|
20240314,161300,167654700,27550,27550,27550,27550,0
|
|
20240314,161200,167654700,27550,27550,27550,27550,0
|
|
20240314,161100,167654700,27550,27550,27550,27550,0
|
|
20240314,161000,167654700,27550,27550,27550,27550,0
|
|
20240314,160900,167654700,27550,27550,27550,27550,0
|
|
20240314,160800,167654700,27550,27550,27550,27550,0
|
|
20240314,160700,167654700,27550,27550,27550,27550,0
|
|
20240314,160600,167654700,27550,27550,27550,27550,0
|
|
20240314,160500,167654700,27550,27550,27550,27550,507
|
|
20240314,160400,167654700,27550,27550,27550,27550,0
|
|
20240314,160300,167654700,27550,27550,27550,27550,0
|
|
20240314,160200,167654700,27550,27550,27550,27550,0
|
|
20240314,160100,167654700,27550,27550,27550,27550,0
|
|
20240314,160000,167654700,27550,27550,27550,27550,0
|
|
20240314,155900,167654700,27550,27550,27550,27550,0
|
|
20240314,155800,167654700,27550,27550,27550,27550,0
|
|
20240314,155700,167654700,27550,27550,27550,27550,0
|
|
20240314,155600,167654700,27550,27550,27550,27550,0
|
|
20240314,155500,167654700,27550,27550,27550,27550,0
|
|
20240314,155400,167654700,27550,27550,27550,27550,0
|
|
20240314,155300,167654700,27550,27550,27550,27550,0
|
|
20240314,155200,167654700,27550,27550,27550,27550,0
|
|
20240314,155100,167654700,27550,27550,27550,27550,0
|
|
20240314,155000,167654700,27550,27550,27550,27550,0
|
|
20240314,154900,167654700,27550,27550,27550,27550,0
|
|
20240314,154800,167654700,27550,27550,27550,27550,0
|
|
20240314,154700,167654700,27550,27550,27550,27550,0
|
|
20240314,154600,167654700,27550,27550,27550,27550,0
|
|
20240314,154500,167654700,27550,27550,27550,27550,0
|
|
20240314,154400,167654700,27550,27550,27550,27550,0
|
|
20240314,154300,167654700,27550,27550,27550,27550,0
|
|
20240314,154200,167654700,27550,27550,27550,27550,0
|
|
20240314,154100,167654700,27550,27550,27550,27550,0
|
|
20240314,154000,167654700,27550,27550,27550,27550,0
|
|
20240314,153900,167654700,27550,27550,27550,27550,0
|
|
20240314,153800,167654700,27550,27550,27550,27550,0
|
|
20240314,153700,167654700,27550,27550,27550,27550,0
|
|
20240314,153600,167654700,27550,27550,27550,27550,0
|
|
20240314,153500,167654700,27550,27550,27550,27550,507
|
|
20240314,153400,167654700,27550,27550,27550,27550,0
|
|
20240314,153300,167654700,27550,27550,27550,27550,0
|
|
20240314,153200,167654700,27550,27550,27550,27550,0
|
|
20240314,153100,167654700,27550,27550,27550,27550,0
|
|
20240314,153000,167654700,27550,27550,27550,27550,507
|
|
20240314,152900,153686850,27750,27750,27750,27750,0
|
|
20240314,152800,153686850,27750,27750,27750,27750,0
|
|
20240314,152700,153686850,27750,27750,27750,27750,0
|
|
20240314,152600,153686850,27750,27750,27750,27750,0
|
|
20240314,152500,153686850,27750,27750,27750,27750,0
|
|
20240314,152400,153686850,27750,27750,27750,27750,0
|
|
20240314,152300,153686850,27750,27750,27750,27750,0
|
|
20240314,152200,153686850,27750,27750,27750,27750,0
|
|
20240314,152100,153686850,27750,27750,27750,27750,0
|
|
20240314,152000,153686850,27750,27750,27750,27750,0
|
|
20240314,151900,153686850,27750,27750,27750,27750,0
|
|
20240314,151800,153686850,27750,27750,27750,27750,0
|
|
20240314,151700,153686850,27750,27750,27750,27750,0
|
|
20240314,151600,153686850,27750,27750,27750,27750,4
|
|
20240314,151500,153575850,27700,27700,27700,27700,0
|
|
20240314,151400,153575850,27700,27700,27700,27700,0
|
|
20240314,151300,153575850,27700,27700,27700,27700,0
|
|
20240314,151200,153575850,27700,27700,27700,27700,0
|
|
20240314,151100,153575850,27700,27700,27700,27700,0
|
|
20240314,151000,153575850,27700,27700,27700,27700,8
|
|
20240314,150900,153354250,27700,27700,27700,27700,0
|
|
20240314,150800,153354250,27700,27700,27700,27700,5
|
|
20240314,150700,153215750,27700,27700,27700,27700,0
|
|
20240314,150600,153215750,27700,27700,27700,27700,0
|
|
20240314,150500,153215750,27700,27700,27700,27700,0
|
|
20240314,150400,153215750,27700,27700,27700,27700,0
|
|
20240314,150300,153215750,27700,27700,27700,27700,0
|
|
20240314,150200,153215750,27700,27700,27700,27700,0
|
|
20240314,150100,153215750,27700,27700,27700,27700,0
|
|
20240314,150000,153215750,27700,27700,27700,27700,1
|
|
20240314,145900,153188050,27700,27700,27700,27700,0
|
|
20240314,145800,153188050,27700,27700,27700,27700,0
|
|
20240314,145700,153188050,27700,27700,27700,27700,0
|
|
20240314,145600,153188050,27700,27700,27700,27700,0
|
|
20240314,145500,153188050,27700,27700,27700,27700,0
|
|
20240314,145400,153188050,27700,27700,27700,27700,0
|
|
20240314,145300,153188050,27700,27700,27700,27700,0
|
|
20240314,145200,153188050,27700,27700,27700,27700,0
|
|
20240314,145100,153188050,27700,27700,27700,27700,0
|
|
20240314,145000,153188050,27700,27700,27700,27700,0
|
|
20240314,144900,153188050,27700,27700,27700,27700,0
|
|
20240314,144800,153188050,27700,27700,27700,27700,0
|
|
20240314,144700,153188050,27700,27700,27700,27700,0
|
|
20240314,144600,153188050,27700,27700,27700,27700,0
|
|
20240314,144500,153188050,27700,27700,27700,27700,0
|
|
20240314,144400,153188050,27700,27700,27700,27700,0
|
|
20240314,144300,153188050,27700,27700,27700,27700,0
|
|
20240314,144200,153188050,27700,27700,27700,27700,0
|
|
20240314,144100,153188050,27700,27700,27700,27700,0
|
|
20240314,144000,153188050,27700,27700,27700,27700,0
|
|
20240314,143900,153188050,27700,27700,27700,27700,0
|
|
20240314,143800,153188050,27700,27700,27700,27700,0
|
|
20240314,143700,153188050,27700,27700,27700,27700,4
|
|
20240314,143600,153077250,27700,27700,27700,27700,56
|
|
20240314,143500,151526050,27700,27700,27700,27700,0
|
|
20240314,143400,151526050,27700,27700,27700,27700,0
|
|
20240314,143300,151526050,27700,27700,27700,27700,26
|
|
20240314,143200,150805850,27700,27700,27700,27700,0
|
|
20240314,143100,150805850,27700,27700,27700,27700,0
|
|
20240314,143000,150805850,27700,27700,27700,27700,0
|
|
20240314,142900,150805850,27700,27700,27700,27700,0
|
|
20240314,142800,150805850,27700,27700,27700,27700,0
|
|
20240314,142700,150805850,27700,27700,27700,27700,216
|
|
20240314,142600,144822650,27700,27700,27700,27700,44
|
|
20240314,142500,143603850,27650,27650,27650,27650,0
|
|
20240314,142400,143603850,27650,27650,27650,27650,0
|
|
20240314,142300,143603850,27650,27650,27650,27650,0
|
|
20240314,142200,143603850,27650,27650,27650,27650,2
|
|
20240314,142100,143548550,27650,27650,27650,27650,0
|
|
20240314,142000,143548550,27650,27650,27650,27650,0
|
|
20240314,141900,143548550,27650,27650,27650,27650,40
|
|
20240314,141800,142442550,27700,27700,27700,27700,0
|
|
20240314,141700,142442550,27700,27700,27700,27700,1
|
|
20240314,141600,142414850,27700,27700,27700,27700,0
|
|
20240314,141500,142414850,27700,27700,27700,27700,0
|
|
20240314,141400,142414850,27700,27700,27700,27700,0
|
|
20240314,141300,142414850,27700,27700,27700,27700,2
|
|
20240314,141200,142359450,27650,27650,27650,27650,0
|
|
20240314,141100,142359450,27650,27650,27650,27650,0
|
|
20240314,141000,142359450,27650,27650,27650,27650,0
|
|
20240314,140900,142359450,27650,27650,27650,27650,0
|
|
20240314,140800,142359450,27650,27650,27650,27650,0
|
|
20240314,140700,142359450,27650,27650,27650,27650,0
|
|
20240314,140600,142359450,27650,27650,27650,27650,0
|
|
20240314,140500,142359450,27650,27650,27650,27650,1
|
|
20240314,140400,142331800,27650,27650,27650,27650,0
|
|
20240314,140300,142331800,27650,27650,27650,27650,200
|
|
20240314,140200,136801800,27700,27700,27700,27700,20
|
|
20240314,140100,136247800,27700,27700,27700,27700,0
|
|
20240314,140000,136247800,27700,27700,27700,27700,0
|
|
20240314,135900,136247800,27700,27700,27700,27700,3
|
|
20240314,135800,136164700,27700,27700,27700,27700,135
|
|
20240314,135700,132425200,27650,27650,27650,27650,48
|
|
20240314,135600,131098000,27650,27650,27650,27650,0
|
|
20240314,135500,131098000,27650,27650,27650,27650,0
|
|
20240314,135400,131098000,27650,27650,27650,27650,0
|
|
20240314,135300,131098000,27650,27650,27650,27650,0
|
|
20240314,135200,131098000,27650,27650,27650,27650,0
|
|
20240314,135100,131098000,27650,27650,27650,27650,0
|
|
20240314,135000,131098000,27650,27650,27650,27650,0
|
|
20240314,134900,131098000,27650,27650,27650,27650,0
|
|
20240314,134800,131098000,27650,27650,27650,27650,0
|
|
20240314,134700,131098000,27650,27650,27650,27650,0
|
|
20240314,134600,131098000,27650,27650,27650,27650,0
|
|
20240314,134500,131098000,27650,27650,27650,27650,0
|
|
20240314,134400,131098000,27650,27650,27650,27650,1
|
|
20240314,134300,131070350,27650,27650,27650,27650,0
|
|
20240314,134200,131070350,27650,27650,27650,27650,7
|
|
20240314,134100,130876800,27600,27600,27600,27600,0
|
|
20240314,134000,130876800,27600,27600,27600,27600,0
|
|
20240314,133900,130876800,27600,27600,27600,27600,0
|
|
20240314,133800,130876800,27600,27600,27600,27600,0
|
|
20240314,133700,130876800,27600,27600,27600,27600,0
|
|
20240314,133600,130876800,27600,27600,27600,27600,0
|
|
20240314,133500,130876800,27600,27600,27600,27600,0
|
|
20240314,133400,130876800,27600,27600,27600,27600,0
|
|
20240314,133300,130876800,27600,27600,27600,27600,0
|
|
20240314,133200,130876800,27600,27600,27600,27600,5
|
|
20240314,133100,130738800,27550,27550,27550,27550,0
|
|
20240314,133000,130738800,27550,27550,27550,27550,0
|
|
20240314,132900,130738800,27550,27550,27550,27550,0
|
|
20240314,132800,130738800,27550,27550,27550,27550,0
|
|
20240314,132700,130738800,27550,27550,27550,27550,0
|
|
20240314,132600,130738800,27550,27550,27550,27550,0
|
|
20240314,132500,130738800,27550,27550,27550,27550,0
|
|
20240314,132400,130738800,27550,27550,27550,27550,0
|
|
20240314,132300,130738800,27550,27550,27550,27550,0
|
|
20240314,132200,130738800,27550,27550,27550,27550,0
|
|
20240314,132100,130738800,27550,27550,27550,27550,0
|
|
20240314,132000,130738800,27550,27550,27550,27550,0
|
|
20240314,131900,130738800,27550,27550,27550,27550,0
|
|
20240314,131800,130738800,27550,27550,27550,27550,0
|
|
20240314,131700,130738800,27550,27550,27550,27550,0
|
|
20240314,131600,130738800,27550,27550,27550,27550,0
|
|
20240314,131500,130738800,27550,27550,27550,27550,0
|
|
20240314,131400,130738800,27550,27600,27600,27550,558
|
|
20240314,131300,115352800,27650,27650,27650,27650,0
|
|
20240314,131200,115352800,27650,27650,27650,27650,3
|
|
20240314,131100,115269850,27600,27600,27600,27600,0
|
|
20240314,131000,115269850,27600,27600,27600,27600,0
|
|
20240314,130900,115269850,27600,27600,27600,27600,0
|
|
20240314,130800,115269850,27600,27600,27600,27600,50
|
|
20240314,130700,113889850,27650,27650,27650,27650,10
|
|
20240314,130600,113613350,27600,27600,27600,27600,0
|
|
20240314,130500,113613350,27600,27600,27600,27600,5
|
|
20240314,130400,113475350,27650,27650,27650,27650,0
|
|
20240314,130300,113475350,27650,27650,27650,27650,1
|
|
20240314,130200,113447700,27650,27650,27650,27650,0
|
|
20240314,130100,113447700,27650,27650,27650,27650,0
|
|
20240314,130000,113447700,27650,27650,27650,27650,1
|
|
20240314,125900,113420050,27600,27600,27600,27600,1
|
|
20240314,125800,113392450,27600,27600,27600,27600,0
|
|
20240314,125700,113392450,27600,27600,27600,27600,0
|
|
20240314,125600,113392450,27600,27600,27600,27600,2
|
|
20240314,125500,113337250,27600,27600,27600,27600,0
|
|
20240314,125400,113337250,27600,27600,27600,27600,2
|
|
20240314,125300,113282050,27600,27600,27600,27600,0
|
|
20240314,125200,113282050,27600,27600,27600,27600,1
|
|
20240314,125100,113254450,27600,27600,27600,27600,0
|
|
20240314,125000,113254450,27600,27600,27600,27600,1
|
|
20240314,124900,113226850,27650,27650,27650,27650,0
|
|
20240314,124800,113226850,27650,27650,27650,27650,0
|
|
20240314,124700,113226850,27650,27650,27650,27650,0
|
|
20240314,124600,113226850,27650,27650,27650,27650,1
|
|
20240314,124500,113199200,27600,27600,27600,27600,2
|
|
20240314,124400,113144000,27600,27600,27600,27600,0
|
|
20240314,124300,113144000,27600,27600,27600,27600,1
|
|
20240314,124200,113116400,27650,27650,27650,27650,0
|
|
20240314,124100,113116400,27650,27600,27650,27600,11
|
|
20240314,124000,112812300,27600,27600,27600,27600,28
|
|
20240314,123900,112039500,27600,27600,27600,27600,1
|
|
20240314,123800,112011900,27650,27650,27650,27650,0
|
|
20240314,123700,112011900,27650,27650,27650,27650,1
|
|
20240314,123600,111984250,27600,27600,27600,27600,0
|
|
20240314,123500,111984250,27600,27600,27600,27600,0
|
|
20240314,123400,111984250,27600,27600,27600,27600,1
|
|
20240314,123300,111956650,27600,27600,27600,27600,0
|
|
20240314,123200,111956650,27600,27600,27600,27600,1
|
|
20240314,123100,111929050,27600,27600,27600,27600,0
|
|
20240314,123000,111929050,27600,27600,27600,27600,2
|
|
20240314,122900,111873850,27550,27550,27550,27550,0
|
|
20240314,122800,111873850,27550,27550,27550,27550,2
|
|
20240314,122700,111818750,27550,27550,27550,27550,0
|
|
20240314,122600,111818750,27550,27550,27550,27550,1
|
|
20240314,122500,111791200,27550,27550,27550,27550,0
|
|
20240314,122400,111791200,27550,27550,27550,27550,230
|
|
20240314,122300,105454700,27650,27650,27650,27650,0
|
|
20240314,122200,105454700,27650,27650,27650,27650,0
|
|
20240314,122100,105454700,27650,27650,27650,27650,0
|
|
20240314,122000,105454700,27650,27650,27650,27650,1
|
|
20240314,121900,105427050,27600,27550,27600,27550,4
|
|
20240314,121800,105316700,27600,27600,27600,27600,0
|
|
20240314,121700,105316700,27600,27600,27600,27600,0
|
|
20240314,121600,105316700,27600,27600,27600,27600,0
|
|
20240314,121500,105316700,27600,27600,27600,27600,0
|
|
20240314,121400,105316700,27600,27600,27600,27600,0
|
|
20240314,121300,105316700,27600,27600,27600,27600,0
|
|
20240314,121200,105316700,27600,27600,27600,27600,0
|
|
20240314,121100,105316700,27600,27600,27600,27600,30
|
|
20240314,121000,104488700,27600,27600,27600,27600,1
|
|
20240314,120900,104461100,27600,27600,27600,27600,0
|
|
20240314,120800,104461100,27600,27600,27600,27600,1
|
|
20240314,120700,104433500,27600,27600,27600,27600,0
|
|
20240314,120600,104433500,27600,27600,27600,27600,1
|
|
20240314,120500,104405900,27600,27600,27600,27600,2
|
|
20240314,120400,104350700,27600,27600,27600,27600,0
|
|
20240314,120300,104350700,27600,27600,27600,27600,0
|
|
20240314,120200,104350700,27600,27600,27600,27600,0
|
|
20240314,120100,104350700,27600,27600,27600,27600,1
|
|
20240314,120000,104323100,27600,27600,27600,27600,0
|
|
20240314,115900,104323100,27600,27600,27600,27600,0
|
|
20240314,115800,104323100,27600,27600,27600,27600,0
|
|
20240314,115700,104323100,27600,27600,27600,27600,20
|
|
20240314,115600,103771100,27600,27600,27600,27600,0
|
|
20240314,115500,103771100,27600,27600,27600,27600,0
|
|
20240314,115400,103771100,27600,27600,27600,27600,0
|
|
20240314,115300,103771100,27600,27600,27600,27600,5
|
|
20240314,115200,103633100,27600,27600,27600,27600,0
|
|
20240314,115100,103633100,27600,27600,27600,27600,64
|
|
20240314,115000,101866700,27600,27600,27600,27600,1
|
|
20240314,114900,101839100,27600,27600,27600,27600,1
|
|
20240314,114800,101811500,27600,27600,27600,27600,0
|
|
20240314,114700,101811500,27600,27600,27600,27600,1
|
|
20240314,114600,101783900,27600,27600,27600,27600,0
|
|
20240314,114500,101783900,27600,27600,27600,27600,1
|
|
20240314,114400,101756300,27600,27600,27600,27600,0
|
|
20240314,114300,101756300,27600,27600,27600,27600,0
|
|
20240314,114200,101756300,27600,27600,27600,27600,1
|
|
20240314,114100,101728700,27550,27550,27550,27550,0
|
|
20240314,114000,101728700,27550,27550,27550,27550,1
|
|
20240314,113900,101701150,27650,27650,27650,27650,0
|
|
20240314,113800,101701150,27650,27650,27650,27650,0
|
|
20240314,113700,101701150,27650,27600,27650,27600,55
|
|
20240314,113600,100180650,27600,27600,27600,27600,0
|
|
20240314,113500,100180650,27600,27600,27600,27600,0
|
|
20240314,113400,100180650,27600,27600,27600,27600,0
|
|
20240314,113300,100180650,27600,27600,27600,27600,0
|
|
20240314,113200,100180650,27600,27600,27600,27600,1
|
|
20240314,113100,100153050,27550,27550,27550,27550,0
|
|
20240314,113000,100153050,27550,27550,27550,27550,0
|
|
20240314,112900,100153050,27550,27550,27550,27550,40
|
|
20240314,112800,99051050,27600,27600,27600,27600,0
|
|
20240314,112700,99051050,27600,27600,27600,27600,4
|
|
20240314,112600,98940650,27600,27600,27600,27600,0
|
|
20240314,112500,98940650,27600,27600,27600,27600,0
|
|
20240314,112400,98940650,27600,27600,27600,27600,0
|
|
20240314,112300,98940650,27600,27600,27600,27600,0
|
|
20240314,112200,98940650,27600,27600,27600,27600,10
|
|
20240314,112100,98664650,27600,27600,27600,27600,0
|
|
20240314,112000,98664650,27600,27600,27600,27600,15
|
|
20240314,111900,98250650,27600,27600,27600,27600,0
|
|
20240314,111800,98250650,27600,27600,27600,27600,0
|
|
20240314,111700,98250650,27600,27600,27600,27600,4
|
|
20240314,111600,98140250,27600,27600,27600,27600,1
|
|
20240314,111500,98112650,27600,27600,27600,27600,1
|
|
20240314,111400,98085050,27650,27650,27650,27650,0
|
|
20240314,111300,98085050,27650,27650,27650,27650,0
|
|
20240314,111200,98085050,27650,27650,27650,27650,0
|
|
20240314,111100,98085050,27650,27650,27650,27650,1
|
|
20240314,111000,98057400,27600,27600,27600,27600,0
|
|
20240314,110900,98057400,27600,27600,27600,27600,0
|
|
20240314,110800,98057400,27600,27600,27600,27600,0
|
|
20240314,110700,98057400,27600,27600,27600,27600,0
|
|
20240314,110600,98057400,27600,27600,27600,27600,0
|
|
20240314,110500,98057400,27600,27600,27600,27600,297
|
|
20240314,110400,89860200,27600,27600,27600,27600,0
|
|
20240314,110300,89860200,27600,27600,27600,27600,0
|
|
20240314,110200,89860200,27600,27600,27600,27600,0
|
|
20240314,110100,89860200,27600,27600,27600,27600,0
|
|
20240314,110000,89860200,27600,27600,27600,27600,0
|
|
20240314,105900,89860200,27600,27600,27600,27600,1
|
|
20240314,105800,89832600,27550,27550,27550,27550,0
|
|
20240314,105700,89832600,27550,27550,27550,27550,0
|
|
20240314,105600,89832600,27550,27550,27550,27550,0
|
|
20240314,105500,89832600,27550,27550,27550,27550,5
|
|
20240314,105400,89694850,27550,27550,27550,27550,0
|
|
20240314,105300,89694850,27550,27550,27550,27550,26
|
|
20240314,105200,88978550,27550,27550,27550,27550,14
|
|
20240314,105100,88592850,27600,27600,27600,27600,2
|
|
20240314,105000,88537650,27550,27550,27550,27550,0
|
|
20240314,104900,88537650,27550,27550,27550,27550,0
|
|
20240314,104800,88537650,27550,27550,27550,27550,0
|
|
20240314,104700,88537650,27550,27550,27550,27550,0
|
|
20240314,104600,88537650,27550,27550,27550,27550,0
|
|
20240314,104500,88537650,27550,27550,27550,27550,21
|
|
20240314,104400,87959100,27550,27550,27550,27550,2
|
|
20240314,104300,87904000,27550,27550,27550,27550,16
|
|
20240314,104200,87463200,27550,27550,27550,27550,24
|
|
20240314,104100,86802000,27550,27550,27550,27550,1
|
|
20240314,104000,86774450,27550,27550,27550,27550,0
|
|
20240314,103900,86774450,27550,27550,27550,27550,23
|
|
20240314,103800,86140800,27500,27500,27500,27500,0
|
|
20240314,103700,86140800,27500,27500,27500,27500,0
|
|
20240314,103600,86140800,27500,27500,27500,27500,0
|
|
20240314,103500,86140800,27500,27500,27500,27500,0
|
|
20240314,103400,86140800,27500,27500,27500,27500,0
|
|
20240314,103300,86140800,27500,27500,27500,27500,1
|
|
20240314,103200,86113300,27500,27500,27500,27500,0
|
|
20240314,103100,86113300,27500,27500,27500,27500,0
|
|
20240314,103000,86113300,27500,27500,27500,27500,0
|
|
20240314,102900,86113300,27500,27500,27500,27500,78
|
|
20240314,102800,83968300,27550,27550,27550,27550,1
|
|
20240314,102700,83940750,27550,27550,27550,27550,0
|
|
20240314,102600,83940750,27550,27550,27550,27550,1
|
|
20240314,102500,83913200,27500,27500,27500,27500,0
|
|
20240314,102400,83913200,27500,27500,27500,27500,0
|
|
20240314,102300,83913200,27500,27500,27500,27500,0
|
|
20240314,102200,83913200,27500,27500,27500,27500,3
|
|
20240314,102100,83830700,27550,27550,27550,27550,0
|
|
20240314,102000,83830700,27550,27550,27550,27550,0
|
|
20240314,101900,83830700,27550,27500,27550,27500,133
|
|
20240314,101800,80168500,27500,27500,27500,27500,261
|
|
20240314,101700,72991000,27500,27500,27500,27500,0
|
|
20240314,101600,72991000,27500,27500,27500,27500,0
|
|
20240314,101500,72991000,27500,27500,27500,27500,0
|
|
20240314,101400,72991000,27500,27500,27500,27500,0
|
|
20240314,101300,72991000,27500,27500,27500,27500,2
|
|
20240314,101200,72936000,27500,27500,27500,27500,67
|
|
20240314,101100,71093500,27500,27500,27500,27500,0
|
|
20240314,101000,71093500,27500,27550,27550,27500,15
|
|
20240314,100900,70680950,27500,27500,27500,27500,0
|
|
20240314,100800,70680950,27500,27500,27500,27500,43
|
|
20240314,100700,69498450,27500,27600,27600,27500,51
|
|
20240314,100600,68095850,27600,27500,27600,27500,51
|
|
20240314,100500,66693250,27500,27500,27500,27500,40
|
|
20240314,100400,65593250,27600,27500,27600,27450,95
|
|
20240314,100300,62984200,27500,27600,27600,27500,35
|
|
20240314,100200,62021200,27600,27600,27600,27600,0
|
|
20240314,100100,62021200,27600,27600,27600,27600,0
|
|
20240314,100000,62021200,27600,27600,27600,27600,0
|
|
20240314,095900,62021200,27600,27600,27600,27600,0
|
|
20240314,095800,62021200,27600,27600,27600,27600,0
|
|
20240314,095700,62021200,27600,27600,27600,27600,0
|
|
20240314,095600,62021200,27600,27600,27600,27600,4
|
|
20240314,095500,61910800,27500,27600,27600,27500,34
|
|
20240314,095400,60975400,27500,27500,27500,27500,0
|
|
20240314,095300,60975400,27500,27500,27500,27500,11
|
|
20240314,095200,60672900,27550,27550,27550,27550,0
|
|
20240314,095100,60672900,27550,27750,27750,27550,63
|
|
20240314,095000,58936800,27600,27600,27600,27600,60
|
|
20240314,094900,57280800,27750,27750,27750,27750,0
|
|
20240314,094800,57280800,27750,27750,27750,27750,0
|
|
20240314,094700,57280800,27750,27750,27750,27750,0
|
|
20240314,094600,57280800,27750,27750,27750,27750,0
|
|
20240314,094500,57280800,27750,27750,27750,27750,0
|
|
20240314,094400,57280800,27750,27750,27750,27750,0
|
|
20240314,094300,57280800,27750,27750,27750,27750,0
|
|
20240314,094200,57280800,27750,27750,27750,27750,4
|
|
20240314,094100,57169800,27550,27500,27550,27500,352
|
|
20240314,094000,47487200,27550,27550,27550,27550,22
|
|
20240314,093900,46881100,27550,27600,27600,27550,442
|
|
20240314,093800,34703500,27800,27700,27800,27700,10
|
|
20240314,093700,34425850,27550,27650,27650,27550,565
|
|
20240314,093600,18844400,27650,27650,27650,27650,31
|
|
20240314,093500,17987250,27650,27650,27650,27650,0
|
|
20240314,093400,17987250,27650,27650,27650,27650,4
|
|
20240314,093300,17876650,27700,27700,27700,27700,5
|
|
20240314,093200,17738150,27750,27750,27750,27750,0
|
|
20240314,093100,17738150,27750,27750,27750,27750,0
|
|
20240314,093000,17738150,27750,27750,27750,27750,10
|
|
20240314,092900,17460650,27750,27750,27750,27750,10
|
|
20240314,092800,17183150,27750,27750,27750,27750,0
|
|
20240314,092700,17183150,27750,27750,27750,27750,2
|
|
20240314,092600,17127650,27750,27700,27750,27700,5
|
|
20240314,092500,16989100,27650,27650,27650,27650,0
|
|
20240314,092400,16989100,27650,27650,27650,27650,0
|
|
20240314,092300,16989100,27650,27650,27650,27650,0
|
|
20240314,092200,16989100,27650,27650,27650,27650,0
|
|
20240314,092100,16989100,27650,27650,27650,27650,23
|
|
20240314,092000,16353150,27650,27650,27650,27650,0
|
|
20240314,091900,16353150,27650,27700,27700,27650,70
|
|
20240314,091800,14416900,27650,27650,27650,27650,0
|
|
20240314,091700,14416900,27650,27650,27650,27650,0
|
|
20240314,091600,14416900,27650,27650,27650,27650,0
|
|
20240314,091500,14416900,27650,27700,27700,27650,82
|
|
20240314,091400,12147650,27700,27700,27700,27700,53
|
|
20240314,091300,10679550,27700,27700,27700,27700,0
|
|
20240314,091200,10679550,27700,27800,27800,27700,24
|
|
20240314,091100,10014150,27800,27800,27800,27800,0
|
|
20240314,091000,10014150,27800,27800,27800,27800,4
|
|
20240314,090900,9902950,27800,27800,27800,27800,77
|
|
20240314,090800,7762350,27800,27800,27800,27800,230
|
|
20240314,090700,1368350,27850,27850,27850,27850,0
|
|
20240314,090600,1368350,27850,27850,27850,27850,0
|
|
20240314,090500,1368350,27850,27850,27850,27850,4
|
|
20240314,090400,1256950,27900,27900,27900,27900,0
|
|
20240314,090300,1256950,27900,27950,27950,27900,37
|
|
20240314,090200,224250,28200,28200,28200,28200,0
|
|
20240314,090100,224250,28200,28200,28200,28200,0
|
|
20240314,090000,224250,28200,27900,28200,27900,8
|