655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195200,135380850,27700,27700,27700,27700,68
|
|
20240315,195100,135380850,27700,27700,27700,27700,0
|
|
20240315,195000,135380850,27700,27700,27700,27700,0
|
|
20240315,194900,135380850,27700,27700,27700,27700,0
|
|
20240315,194800,135380850,27700,27700,27700,27700,0
|
|
20240315,194700,135380850,27700,27700,27700,27700,0
|
|
20240315,194600,135380850,27700,27700,27700,27700,0
|
|
20240315,194500,135380850,27700,27700,27700,27700,0
|
|
20240315,194400,135380850,27700,27700,27700,27700,0
|
|
20240315,194300,135380850,27700,27700,27700,27700,0
|
|
20240315,194200,135380850,27700,27700,27700,27700,0
|
|
20240315,194100,135380850,27700,27700,27700,27700,0
|
|
20240315,194000,135380850,27700,27700,27700,27700,0
|
|
20240315,193900,135380850,27700,27700,27700,27700,0
|
|
20240315,193800,135380850,27700,27700,27700,27700,0
|
|
20240315,193700,135380850,27700,27700,27700,27700,0
|
|
20240315,193600,135380850,27700,27700,27700,27700,0
|
|
20240315,193500,135380850,27700,27700,27700,27700,0
|
|
20240315,193400,135380850,27700,27700,27700,27700,0
|
|
20240315,193300,135380850,27700,27700,27700,27700,0
|
|
20240315,193200,135380850,27700,27700,27700,27700,0
|
|
20240315,193100,135380850,27700,27700,27700,27700,0
|
|
20240315,193000,135380850,27700,27700,27700,27700,0
|
|
20240315,192900,135380850,27700,27700,27700,27700,0
|
|
20240315,192800,135380850,27700,27700,27700,27700,0
|
|
20240315,192700,135380850,27700,27700,27700,27700,0
|
|
20240315,192600,135380850,27700,27700,27700,27700,0
|
|
20240315,192500,135380850,27700,27700,27700,27700,0
|
|
20240315,192400,135380850,27700,27700,27700,27700,0
|
|
20240315,192300,135380850,27700,27700,27700,27700,0
|
|
20240315,192200,135380850,27700,27700,27700,27700,68
|
|
20240315,192100,135380850,27700,27700,27700,27700,0
|
|
20240315,192000,135380850,27700,27700,27700,27700,0
|
|
20240315,191900,135380850,27700,27700,27700,27700,0
|
|
20240315,191800,135380850,27700,27700,27700,27700,0
|
|
20240315,191700,135380850,27700,27700,27700,27700,0
|
|
20240315,191600,135380850,27700,27700,27700,27700,0
|
|
20240315,191500,135380850,27700,27700,27700,27700,0
|
|
20240315,191400,135380850,27700,27700,27700,27700,0
|
|
20240315,191300,135380850,27700,27700,27700,27700,0
|
|
20240315,191200,135380850,27700,27700,27700,27700,0
|
|
20240315,191100,135380850,27700,27700,27700,27700,0
|
|
20240315,191000,135380850,27700,27700,27700,27700,0
|
|
20240315,190900,135380850,27700,27700,27700,27700,0
|
|
20240315,190800,135380850,27700,27700,27700,27700,0
|
|
20240315,190700,135380850,27700,27700,27700,27700,0
|
|
20240315,190600,135380850,27700,27700,27700,27700,0
|
|
20240315,190500,135380850,27700,27700,27700,27700,0
|
|
20240315,190400,135380850,27700,27700,27700,27700,0
|
|
20240315,190300,135380850,27700,27700,27700,27700,0
|
|
20240315,190200,135380850,27700,27700,27700,27700,0
|
|
20240315,190100,135380850,27700,27700,27700,27700,0
|
|
20240315,190000,135380850,27700,27700,27700,27700,0
|
|
20240315,185900,135380850,27700,27700,27700,27700,0
|
|
20240315,185800,135380850,27700,27700,27700,27700,0
|
|
20240315,185700,135380850,27700,27700,27700,27700,0
|
|
20240315,185600,135380850,27700,27700,27700,27700,0
|
|
20240315,185500,135380850,27700,27700,27700,27700,0
|
|
20240315,185400,135380850,27700,27700,27700,27700,0
|
|
20240315,185300,135380850,27700,27700,27700,27700,0
|
|
20240315,185200,135380850,27700,27700,27700,27700,68
|
|
20240315,185100,135380850,27700,27700,27700,27700,0
|
|
20240315,185000,135380850,27700,27700,27700,27700,0
|
|
20240315,184900,135380850,27700,27700,27700,27700,0
|
|
20240315,184800,135380850,27700,27700,27700,27700,0
|
|
20240315,184700,135380850,27700,27700,27700,27700,0
|
|
20240315,184600,135380850,27700,27700,27700,27700,0
|
|
20240315,184500,135380850,27700,27700,27700,27700,0
|
|
20240315,184400,135380850,27700,27700,27700,27700,0
|
|
20240315,184300,135380850,27700,27700,27700,27700,0
|
|
20240315,184200,135380850,27700,27700,27700,27700,0
|
|
20240315,184100,135380850,27700,27700,27700,27700,0
|
|
20240315,184000,135380850,27700,27700,27700,27700,0
|
|
20240315,183900,135380850,27700,27700,27700,27700,0
|
|
20240315,183800,135380850,27700,27700,27700,27700,0
|
|
20240315,183700,135380850,27700,27700,27700,27700,0
|
|
20240315,183600,135380850,27700,27700,27700,27700,0
|
|
20240315,183500,135380850,27700,27700,27700,27700,0
|
|
20240315,183400,135380850,27700,27700,27700,27700,0
|
|
20240315,183300,135380850,27700,27700,27700,27700,0
|
|
20240315,183200,135380850,27700,27700,27700,27700,0
|
|
20240315,183100,135380850,27700,27700,27700,27700,0
|
|
20240315,183000,135380850,27700,27700,27700,27700,0
|
|
20240315,182900,135380850,27700,27700,27700,27700,0
|
|
20240315,182800,135380850,27700,27700,27700,27700,0
|
|
20240315,182700,135380850,27700,27700,27700,27700,0
|
|
20240315,182600,135380850,27700,27700,27700,27700,0
|
|
20240315,182500,135380850,27700,27700,27700,27700,0
|
|
20240315,182400,135380850,27700,27700,27700,27700,0
|
|
20240315,182300,135380850,27700,27700,27700,27700,0
|
|
20240315,182200,135380850,27700,27700,27700,27700,68
|
|
20240315,182100,135380850,27700,27700,27700,27700,0
|
|
20240315,182000,135380850,27700,27700,27700,27700,0
|
|
20240315,181900,135380850,27700,27700,27700,27700,0
|
|
20240315,181800,135380850,27700,27700,27700,27700,0
|
|
20240315,181700,135380850,27700,27700,27700,27700,0
|
|
20240315,181600,135380850,27700,27700,27700,27700,0
|
|
20240315,181500,135380850,27700,27700,27700,27700,0
|
|
20240315,181400,135380850,27700,27700,27700,27700,0
|
|
20240315,181300,135380850,27700,27700,27700,27700,0
|
|
20240315,181200,135380850,27700,27700,27700,27700,0
|
|
20240315,181100,135380850,27700,27700,27700,27700,0
|
|
20240315,181000,135380850,27700,27700,27700,27700,0
|
|
20240315,180900,135380850,27700,27700,27700,27700,0
|
|
20240315,180800,135380850,27700,27700,27700,27700,0
|
|
20240315,180700,135380850,27700,27700,27700,27700,0
|
|
20240315,180600,135380850,27700,27700,27700,27700,0
|
|
20240315,180500,135380850,27700,27700,27700,27700,0
|
|
20240315,180400,135380850,27700,27700,27700,27700,0
|
|
20240315,180300,135380850,27700,27700,27700,27700,0
|
|
20240315,180200,135380850,27700,27700,27700,27700,0
|
|
20240315,180100,135380850,27700,27700,27700,27700,0
|
|
20240315,180000,135380850,27700,27700,27700,27700,0
|
|
20240315,175900,135380850,27700,27700,27700,27700,0
|
|
20240315,175800,135380850,27700,27700,27700,27700,0
|
|
20240315,175700,135380850,27700,27700,27700,27700,0
|
|
20240315,175600,135380850,27700,27700,27700,27700,0
|
|
20240315,175500,135380850,27700,27700,27700,27700,0
|
|
20240315,175400,135380850,27700,27700,27700,27700,0
|
|
20240315,175300,135380850,27700,27700,27700,27700,0
|
|
20240315,175200,135380850,27700,27700,27700,27700,68
|
|
20240315,175100,135380850,27700,27700,27700,27700,0
|
|
20240315,175000,135380850,27700,27700,27700,27700,0
|
|
20240315,174900,135380850,27700,27700,27700,27700,0
|
|
20240315,174800,135380850,27700,27700,27700,27700,0
|
|
20240315,174700,135380850,27700,27700,27700,27700,0
|
|
20240315,174600,135380850,27700,27700,27700,27700,0
|
|
20240315,174500,135380850,27700,27700,27700,27700,0
|
|
20240315,174400,135380850,27700,27700,27700,27700,0
|
|
20240315,174300,135380850,27700,27700,27700,27700,0
|
|
20240315,174200,135380850,27700,27700,27700,27700,0
|
|
20240315,174100,135380850,27700,27700,27700,27700,0
|
|
20240315,174000,135380850,27700,27700,27700,27700,0
|
|
20240315,173900,135380850,27700,27700,27700,27700,0
|
|
20240315,173800,135380850,27700,27700,27700,27700,0
|
|
20240315,173700,135380850,27700,27700,27700,27700,0
|
|
20240315,173600,135380850,27700,27700,27700,27700,0
|
|
20240315,173500,135380850,27700,27700,27700,27700,0
|
|
20240315,173400,135380850,27700,27700,27700,27700,0
|
|
20240315,173300,135380850,27700,27700,27700,27700,0
|
|
20240315,173200,135380850,27700,27700,27700,27700,0
|
|
20240315,173100,135380850,27700,27700,27700,27700,0
|
|
20240315,173000,135380850,27700,27700,27700,27700,0
|
|
20240315,172900,135380850,27700,27700,27700,27700,0
|
|
20240315,172800,135380850,27700,27700,27700,27700,0
|
|
20240315,172700,135380850,27700,27700,27700,27700,0
|
|
20240315,172600,135380850,27700,27700,27700,27700,0
|
|
20240315,172500,135380850,27700,27700,27700,27700,0
|
|
20240315,172400,135380850,27700,27700,27700,27700,0
|
|
20240315,172300,135380850,27700,27700,27700,27700,0
|
|
20240315,172200,135380850,27700,27700,27700,27700,68
|
|
20240315,172100,135380850,27700,27700,27700,27700,0
|
|
20240315,172000,135380850,27700,27700,27700,27700,0
|
|
20240315,171900,135380850,27700,27700,27700,27700,0
|
|
20240315,171800,135380850,27700,27700,27700,27700,0
|
|
20240315,171700,135380850,27700,27700,27700,27700,0
|
|
20240315,171600,135380850,27700,27700,27700,27700,0
|
|
20240315,171500,135380850,27700,27700,27700,27700,0
|
|
20240315,171400,135380850,27700,27700,27700,27700,0
|
|
20240315,171300,135380850,27700,27700,27700,27700,0
|
|
20240315,171200,135380850,27700,27700,27700,27700,0
|
|
20240315,171100,135380850,27700,27700,27700,27700,0
|
|
20240315,171000,135380850,27700,27700,27700,27700,0
|
|
20240315,170900,135380850,27700,27700,27700,27700,0
|
|
20240315,170800,135380850,27700,27700,27700,27700,0
|
|
20240315,170700,135380850,27700,27700,27700,27700,0
|
|
20240315,170600,135380850,27700,27700,27700,27700,0
|
|
20240315,170500,135380850,27700,27700,27700,27700,0
|
|
20240315,170400,135380850,27700,27700,27700,27700,0
|
|
20240315,170300,135380850,27700,27700,27700,27700,0
|
|
20240315,170200,135380850,27700,27700,27700,27700,0
|
|
20240315,170100,135380850,27700,27700,27700,27700,0
|
|
20240315,170000,135380850,27700,27700,27700,27700,0
|
|
20240315,165900,135380850,27700,27700,27700,27700,0
|
|
20240315,165800,135380850,27700,27700,27700,27700,0
|
|
20240315,165700,135380850,27700,27700,27700,27700,0
|
|
20240315,165600,135380850,27700,27700,27700,27700,0
|
|
20240315,165500,135380850,27700,27700,27700,27700,0
|
|
20240315,165400,135380850,27700,27700,27700,27700,0
|
|
20240315,165300,135380850,27700,27700,27700,27700,0
|
|
20240315,165200,135380850,27700,27700,27700,27700,68
|
|
20240315,165100,135380850,27700,27700,27700,27700,0
|
|
20240315,165000,135380850,27700,27700,27700,27700,0
|
|
20240315,164900,135380850,27700,27700,27700,27700,0
|
|
20240315,164800,135380850,27700,27700,27700,27700,0
|
|
20240315,164700,135380850,27700,27700,27700,27700,0
|
|
20240315,164600,135380850,27700,27700,27700,27700,0
|
|
20240315,164500,135380850,27700,27700,27700,27700,0
|
|
20240315,164400,135380850,27700,27700,27700,27700,0
|
|
20240315,164300,135380850,27700,27700,27700,27700,0
|
|
20240315,164200,135380850,27700,27700,27700,27700,0
|
|
20240315,164100,135380850,27700,27700,27700,27700,0
|
|
20240315,164000,135380850,27700,27700,27700,27700,0
|
|
20240315,163900,135380850,27700,27700,27700,27700,0
|
|
20240315,163800,135380850,27700,27700,27700,27700,0
|
|
20240315,163700,135380850,27700,27700,27700,27700,0
|
|
20240315,163600,135380850,27700,27700,27700,27700,0
|
|
20240315,163500,135380850,27700,27700,27700,27700,0
|
|
20240315,163400,135380850,27700,27700,27700,27700,0
|
|
20240315,163300,135380850,27700,27700,27700,27700,0
|
|
20240315,163200,135380850,27700,27700,27700,27700,0
|
|
20240315,163100,135380850,27700,27700,27700,27700,0
|
|
20240315,163000,135380850,27700,27700,27700,27700,0
|
|
20240315,162900,135380850,27700,27700,27700,27700,0
|
|
20240315,162800,135380850,27700,27700,27700,27700,0
|
|
20240315,162700,135380850,27700,27700,27700,27700,0
|
|
20240315,162600,135380850,27700,27700,27700,27700,0
|
|
20240315,162500,135380850,27700,27700,27700,27700,0
|
|
20240315,162400,135380850,27700,27700,27700,27700,0
|
|
20240315,162300,135380850,27700,27700,27700,27700,0
|
|
20240315,162200,135380850,27700,27700,27700,27700,68
|
|
20240315,162100,135380850,27700,27700,27700,27700,0
|
|
20240315,162000,135380850,27700,27700,27700,27700,0
|
|
20240315,161900,135380850,27700,27700,27700,27700,0
|
|
20240315,161800,135380850,27700,27700,27700,27700,0
|
|
20240315,161700,135380850,27700,27700,27700,27700,0
|
|
20240315,161600,135380850,27700,27700,27700,27700,0
|
|
20240315,161500,135380850,27700,27700,27700,27700,0
|
|
20240315,161400,135380850,27700,27700,27700,27700,0
|
|
20240315,161300,135380850,27700,27700,27700,27700,0
|
|
20240315,161200,135380850,27700,27700,27700,27700,0
|
|
20240315,161100,135380850,27700,27700,27700,27700,0
|
|
20240315,161000,135380850,27700,27700,27700,27700,0
|
|
20240315,160900,135380850,27700,27700,27700,27700,0
|
|
20240315,160800,135380850,27700,27700,27700,27700,0
|
|
20240315,160700,135380850,27700,27700,27700,27700,0
|
|
20240315,160600,135380850,27700,27700,27700,27700,0
|
|
20240315,160500,135380850,27700,27700,27700,27700,0
|
|
20240315,160400,135380850,27700,27700,27700,27700,0
|
|
20240315,160300,135380850,27700,27700,27700,27700,0
|
|
20240315,160200,135380850,27700,27700,27700,27700,0
|
|
20240315,160100,135380850,27700,27700,27700,27700,0
|
|
20240315,160000,135380850,27700,27700,27700,27700,0
|
|
20240315,155900,135380850,27700,27700,27700,27700,0
|
|
20240315,155800,135380850,27700,27700,27700,27700,0
|
|
20240315,155700,135380850,27700,27700,27700,27700,0
|
|
20240315,155600,135380850,27700,27700,27700,27700,0
|
|
20240315,155500,135380850,27700,27700,27700,27700,0
|
|
20240315,155400,135380850,27700,27700,27700,27700,0
|
|
20240315,155300,135380850,27700,27700,27700,27700,0
|
|
20240315,155200,135380850,27700,27700,27700,27700,68
|
|
20240315,155100,135380850,27700,27700,27700,27700,0
|
|
20240315,155000,135380850,27700,27700,27700,27700,0
|
|
20240315,154900,135380850,27700,27700,27700,27700,0
|
|
20240315,154800,135380850,27700,27700,27700,27700,0
|
|
20240315,154700,135380850,27700,27700,27700,27700,0
|
|
20240315,154600,135380850,27700,27700,27700,27700,0
|
|
20240315,154500,135380850,27700,27700,27700,27700,0
|
|
20240315,154400,135380850,27700,27700,27700,27700,0
|
|
20240315,154300,135380850,27700,27700,27700,27700,0
|
|
20240315,154200,135380850,27700,27700,27700,27700,0
|
|
20240315,154100,135380850,27700,27700,27700,27700,0
|
|
20240315,154000,135380850,27700,27700,27700,27700,0
|
|
20240315,153900,135380850,27700,27700,27700,27700,0
|
|
20240315,153800,135380850,27700,27700,27700,27700,0
|
|
20240315,153700,135380850,27700,27700,27700,27700,0
|
|
20240315,153600,135380850,27700,27700,27700,27700,0
|
|
20240315,153500,135380850,27700,27700,27700,27700,0
|
|
20240315,153400,135380850,27700,27700,27700,27700,0
|
|
20240315,153300,135380850,27700,27700,27700,27700,0
|
|
20240315,153200,135380850,27700,27700,27700,27700,0
|
|
20240315,153100,135380850,27700,27700,27700,27700,0
|
|
20240315,153000,135380850,27700,27700,27700,27700,68
|
|
20240315,152900,133497250,27700,27700,27700,27700,0
|
|
20240315,152800,133497250,27700,27700,27700,27700,0
|
|
20240315,152700,133497250,27700,27700,27700,27700,0
|
|
20240315,152600,133497250,27700,27700,27700,27700,0
|
|
20240315,152500,133497250,27700,27700,27700,27700,0
|
|
20240315,152400,133497250,27700,27700,27700,27700,0
|
|
20240315,152300,133497250,27700,27700,27700,27700,0
|
|
20240315,152200,133497250,27700,27700,27700,27700,0
|
|
20240315,152100,133497250,27700,27700,27700,27700,0
|
|
20240315,152000,133497250,27700,27700,27700,27700,0
|
|
20240315,151900,133497250,27700,27700,27700,27500,21
|
|
20240315,151800,132915750,27700,27700,27700,27700,0
|
|
20240315,151700,132915750,27700,27700,27700,27500,22
|
|
20240315,151600,132306750,27500,27500,27700,27500,7
|
|
20240315,151500,132113350,27500,27500,27500,27500,1
|
|
20240315,151400,132085850,27700,27650,27700,27650,8
|
|
20240315,151300,131864300,27550,27550,27550,27550,1
|
|
20240315,151200,131836750,27650,27550,27650,27500,23
|
|
20240315,151100,131203150,27500,27500,27500,27500,1
|
|
20240315,151000,131175650,27700,27600,27700,27600,7
|
|
20240315,150900,130981900,27500,27500,27500,27500,2
|
|
20240315,150800,130926900,27700,27650,27700,27650,7
|
|
20240315,150700,130733050,27500,27500,27500,27500,1
|
|
20240315,150600,130705550,27700,27700,27700,27700,0
|
|
20240315,150500,130705550,27700,27550,27700,27550,11
|
|
20240315,150400,130401500,27650,27650,27650,27650,0
|
|
20240315,150300,130401500,27650,27500,27650,27500,8
|
|
20240315,150200,130180500,27550,27550,27550,27550,0
|
|
20240315,150100,130180500,27550,27600,27650,27550,8
|
|
20240315,150000,129959450,27550,27600,27600,27550,3
|
|
20240315,145900,129876700,27600,27550,27600,27500,31
|
|
20240315,145800,129021350,27500,27500,27500,27500,1
|
|
20240315,145700,128993850,27600,27550,27600,27550,8
|
|
20240315,145600,128773100,27500,27500,27500,27500,2
|
|
20240315,145500,128718100,27600,27600,27600,27600,0
|
|
20240315,145400,128718100,27600,27500,27600,27500,10
|
|
20240315,145300,128442350,27550,27550,27550,27550,1
|
|
20240315,145200,128414800,27600,27500,27600,27500,8
|
|
20240315,145100,128194150,27600,27600,27600,27600,0
|
|
20240315,145000,128194150,27600,27500,27600,27500,8
|
|
20240315,144900,127973500,27500,27500,27500,27500,0
|
|
20240315,144800,127973500,27500,27600,27600,27500,38
|
|
20240315,144700,126927700,27500,27500,27500,27500,1
|
|
20240315,144600,126900200,27500,27550,27550,27500,43
|
|
20240315,144500,125717350,27500,27500,27500,27500,1
|
|
20240315,144400,125689850,27500,27600,27600,27500,12
|
|
20240315,144300,125358850,27600,27550,27600,27550,7
|
|
20240315,144200,125165750,27500,27500,27500,27500,1
|
|
20240315,144100,125138250,27600,27500,27600,27500,19
|
|
20240315,144000,124615050,27500,27500,27500,27500,0
|
|
20240315,143900,124615050,27500,27500,27550,27500,45
|
|
20240315,143800,123375600,27550,27550,27550,27550,279
|
|
20240315,143700,115689150,27550,27550,27600,27550,9
|
|
20240315,143600,115440850,27550,27550,27550,27550,0
|
|
20240315,143500,115440850,27550,27600,27600,27550,9
|
|
20240315,143400,115192550,27550,27550,27550,27550,1
|
|
20240315,143300,115165000,27550,27550,27550,27550,2
|
|
20240315,143200,115109900,27600,27550,27600,27550,9
|
|
20240315,143100,114861600,27550,27550,27550,27550,1
|
|
20240315,143000,114834050,27600,27550,27600,27550,9
|
|
20240315,142900,114585700,27550,27550,27550,27550,1
|
|
20240315,142800,114558150,27650,27550,27650,27550,8
|
|
20240315,142700,114337100,27550,27550,27550,27550,2
|
|
20240315,142600,114282000,27550,27600,27600,27550,14
|
|
20240315,142500,113895650,27550,27550,27550,27550,15
|
|
20240315,142400,113482400,27550,27600,27600,27550,19
|
|
20240315,142300,112958100,27550,27550,27550,27550,3
|
|
20240315,142200,112875450,27550,27550,27550,27550,3
|
|
20240315,142100,112792800,27600,27550,27600,27550,35
|
|
20240315,142000,111828100,27550,27550,27550,27550,2
|
|
20240315,141900,111773000,27700,27650,27700,27650,7
|
|
20240315,141800,111579150,27550,27550,27550,27550,2
|
|
20240315,141700,111524050,27700,27600,27700,27600,140
|
|
20240315,141600,107659400,27600,27600,27600,27600,1
|
|
20240315,141500,107631800,27750,27700,27750,27700,8
|
|
20240315,141400,107409850,27750,27650,27750,27650,6
|
|
20240315,141300,107243450,27750,27700,27750,27700,7
|
|
20240315,141200,107049250,27650,27700,27700,27650,3
|
|
20240315,141100,106966250,27650,27700,27700,27650,100
|
|
20240315,141000,104201200,27750,27650,27750,27650,8
|
|
20240315,140900,103979350,27650,27650,27650,27650,0
|
|
20240315,140800,103979350,27650,27700,27750,27650,8
|
|
20240315,140700,103757500,27650,27650,27650,27650,0
|
|
20240315,140600,103757500,27650,27700,27750,27650,10
|
|
20240315,140500,103480250,27600,27600,27600,27600,1
|
|
20240315,140400,103452650,27750,27650,27750,27650,8
|
|
20240315,140300,103230800,27600,27600,27600,27600,2
|
|
20240315,140200,103175600,27750,27700,27750,27700,7
|
|
20240315,140100,102981450,27600,27600,27600,27600,1
|
|
20240315,140000,102953850,27750,27750,27750,27750,0
|
|
20240315,135900,102953850,27750,27600,27750,27600,8
|
|
20240315,135800,102732150,27750,27750,27750,27750,0
|
|
20240315,135700,102732150,27750,27600,27750,27600,10
|
|
20240315,135600,102455000,27600,27600,27600,27600,0
|
|
20240315,135500,102455000,27600,27650,27750,27600,8
|
|
20240315,135400,102233500,27650,27650,27650,27650,13
|
|
20240315,135300,101874050,27600,27650,27650,27600,29
|
|
20240315,135200,101072300,27600,27600,27600,27600,1
|
|
20240315,135100,101044700,27600,27650,27650,27600,10
|
|
20240315,135000,100768350,27600,27600,27600,27600,2
|
|
20240315,134900,100713150,27600,27600,27600,27600,1
|
|
20240315,134800,100685550,27650,27600,27650,27600,9
|
|
20240315,134700,100436750,27600,27600,27600,27600,1
|
|
20240315,134600,100409150,27650,27600,27650,27600,10
|
|
20240315,134500,100132800,27650,27650,27650,27650,0
|
|
20240315,134400,100132800,27650,27600,27650,27600,9
|
|
20240315,134300,99884050,27600,27600,27600,27600,0
|
|
20240315,134200,99884050,27600,27650,27650,27600,10
|
|
20240315,134100,99607700,27600,27600,27600,27600,0
|
|
20240315,134000,99607700,27600,27650,27650,27600,11
|
|
20240315,133900,99303700,27600,27600,27600,27600,1
|
|
20240315,133800,99276100,27550,27550,27550,27550,2
|
|
20240315,133700,99221000,27650,27600,27650,27600,7
|
|
20240315,133600,99027500,27600,27600,27600,27600,2
|
|
20240315,133500,98972300,27650,27650,27650,27650,7
|
|
20240315,133400,98778750,27600,27600,27600,27600,2
|
|
20240315,133300,98723550,27650,27650,27650,27650,7
|
|
20240315,133200,98530000,27600,27600,27600,27600,2
|
|
20240315,133100,98474800,27650,27600,27650,27600,10
|
|
20240315,133000,98198400,27600,27600,27600,27600,2
|
|
20240315,132900,98143200,27600,27600,27650,27600,9
|
|
20240315,132800,97894450,27650,27650,27650,27650,10
|
|
20240315,132700,97617950,27600,27600,27600,27600,2
|
|
20240315,132600,97562750,27650,27650,27650,27650,7
|
|
20240315,132500,97369200,27600,27550,27600,27550,5
|
|
20240315,132400,97231400,27600,27600,27600,27600,58
|
|
20240315,132300,95630600,27550,27550,27550,27550,2
|
|
20240315,132200,95575500,27600,27600,27600,27600,7
|
|
20240315,132100,95382300,27550,27550,27550,27550,3
|
|
20240315,132000,95299650,27600,27600,27600,27600,7
|
|
20240315,131900,95106450,27550,27550,27550,27550,3
|
|
20240315,131800,95023800,27600,27600,27600,27600,7
|
|
20240315,131700,94830600,27550,27550,27550,27550,2
|
|
20240315,131600,94775500,27600,27600,27600,27600,0
|
|
20240315,131500,94775500,27600,27550,27600,27550,11
|
|
20240315,131400,94472050,27550,27550,27550,27550,0
|
|
20240315,131300,94472050,27550,27600,27600,27550,9
|
|
20240315,131200,94223750,27550,27550,27550,27550,1
|
|
20240315,131100,94196200,27550,27600,27600,27550,109
|
|
20240315,131000,91187900,27550,27550,27550,27550,2
|
|
20240315,130900,91132800,27650,27600,27650,27600,7
|
|
20240315,130800,90939300,27550,27550,27550,27550,1
|
|
20240315,130700,90911750,27650,27600,27650,27600,8
|
|
20240315,130600,90690600,27550,27550,27550,27550,1
|
|
20240315,130500,90663050,27650,27650,27650,27650,10
|
|
20240315,130400,90386550,27650,27550,27650,27550,9
|
|
20240315,130300,90137950,27650,27650,27650,27650,0
|
|
20240315,130200,90137950,27650,27550,27650,27550,8
|
|
20240315,130100,89916900,27550,27550,27550,27550,0
|
|
20240315,130000,89916900,27550,27650,27650,27550,10
|
|
20240315,125900,89640650,27600,27550,27600,27550,2
|
|
20240315,125800,89585500,27550,27600,27650,27550,10
|
|
20240315,125700,89309200,27550,27550,27550,27550,0
|
|
20240315,125600,89309200,27550,27550,27550,27550,1
|
|
20240315,125500,89281650,27650,27550,27650,27550,68
|
|
20240315,125400,87404600,27500,27500,27500,27500,2
|
|
20240315,125300,87349600,27600,27500,27600,27500,22
|
|
20240315,125200,86742550,27600,27600,27600,27600,0
|
|
20240315,125100,86742550,27600,27500,27600,27500,8
|
|
20240315,125000,86521900,27600,27600,27600,27600,0
|
|
20240315,124900,86521900,27600,27550,27600,27500,11
|
|
20240315,124800,86218600,27500,27500,27500,27500,0
|
|
20240315,124700,86218600,27500,27550,27600,27500,9
|
|
20240315,124600,85970400,27500,27500,27500,27500,0
|
|
20240315,124500,85970400,27500,27550,27550,27500,3
|
|
20240315,124400,85887850,27600,27600,27600,27600,7
|
|
20240315,124300,85694650,27550,27550,27550,27550,3
|
|
20240315,124200,85612000,27600,27600,27600,27600,7
|
|
20240315,124100,85418800,27550,27600,27600,27550,4
|
|
20240315,124000,85308500,27600,27550,27600,27550,8
|
|
20240315,123900,85087750,27500,27500,27500,27500,2
|
|
20240315,123800,85032750,27600,27550,27600,27550,7
|
|
20240315,123700,84839650,27500,27500,27500,27500,1
|
|
20240315,123600,84812150,27600,27550,27600,27550,7
|
|
20240315,123500,84619000,27500,27500,27500,27500,2
|
|
20240315,123400,84564000,27500,27500,27500,27500,2
|
|
20240315,123300,84509000,27500,27550,27600,27500,112
|
|
20240315,123200,81428200,27550,27550,27550,27550,1
|
|
20240315,123100,81400650,27550,27600,27600,27550,9
|
|
20240315,123000,81152300,27550,27550,27550,27550,2
|
|
20240315,122900,81097200,27600,27550,27600,27550,55
|
|
20240315,122800,79579250,27500,27550,27550,27500,3
|
|
20240315,122700,79496700,27600,27600,27600,27600,7
|
|
20240315,122600,79303500,27500,27550,27550,27500,2
|
|
20240315,122500,79248450,27600,27600,27600,27600,8
|
|
20240315,122400,79027650,27500,27550,27550,27500,2
|
|
20240315,122300,78972600,27600,27600,27600,27600,0
|
|
20240315,122200,78972600,27600,27450,27600,27450,9
|
|
20240315,122100,78724650,27450,27450,27450,27450,0
|
|
20240315,122000,78724650,27450,27450,27600,27450,9
|
|
20240315,121900,78476700,27500,27500,27500,27500,0
|
|
20240315,121800,78476700,27500,27550,27600,27500,13
|
|
20240315,121700,78118300,27500,27500,27500,27500,1
|
|
20240315,121600,78090800,27550,27550,27600,27500,19
|
|
20240315,121500,77567500,27500,27500,27500,27500,12
|
|
20240315,121400,77237500,27600,27550,27600,27550,7
|
|
20240315,121300,77044350,27500,27500,27500,27500,2
|
|
20240315,121200,76989350,27600,27600,27600,27600,0
|
|
20240315,121100,76989350,27600,27500,27600,27500,8
|
|
20240315,121000,76768700,27600,27600,27600,27600,0
|
|
20240315,120900,76768700,27600,27500,27600,27500,9
|
|
20240315,120800,76520550,27500,27500,27500,27500,0
|
|
20240315,120700,76520550,27500,27550,27600,27500,10
|
|
20240315,120600,76244850,27500,27500,27500,27500,0
|
|
20240315,120500,76244850,27500,27500,27600,27500,9
|
|
20240315,120400,75996700,27500,27500,27500,27500,9
|
|
20240315,120300,75749200,27500,27550,27600,27500,8
|
|
20240315,120200,75528550,27500,27500,27500,27500,0
|
|
20240315,120100,75528550,27500,27500,27500,27500,2
|
|
20240315,120000,75473550,27600,27550,27600,27550,7
|
|
20240315,115900,75280400,27500,27500,27500,27500,35
|
|
20240315,115800,74317900,27600,27500,27600,27500,10
|
|
20240315,115700,74042200,27600,27600,27600,27600,0
|
|
20240315,115600,74042200,27600,27500,27600,27500,8
|
|
20240315,115500,73821550,27500,27500,27500,27500,1
|
|
20240315,115400,73794050,27600,27500,27600,27500,8
|
|
20240315,115300,73573400,27500,27500,27500,27500,0
|
|
20240315,115200,73573400,27500,27550,27600,27500,9
|
|
20240315,115100,73325250,27500,27500,27500,27500,1
|
|
20240315,115000,73297750,27500,27500,27500,27500,1
|
|
20240315,114900,73270250,27600,27550,27600,27550,8
|
|
20240315,114800,73049500,27500,27500,27500,27500,1
|
|
20240315,114700,73022000,27600,27550,27600,27550,7
|
|
20240315,114600,72828900,27500,27500,27500,27500,2
|
|
20240315,114500,72773900,27600,27550,27600,27550,7
|
|
20240315,114400,72580750,27500,27500,27500,27500,1
|
|
20240315,114300,72553250,27600,27550,27600,27550,7
|
|
20240315,114200,72360100,27500,27500,27500,27500,2
|
|
20240315,114100,72305100,27650,27500,27650,27500,10
|
|
20240315,114000,72029000,27500,27500,27500,27500,0
|
|
20240315,113900,72029000,27500,27500,27500,27500,1
|
|
20240315,113800,72001500,27650,27600,27650,27600,7
|
|
20240315,113700,71808000,27500,27500,27500,27500,2
|
|
20240315,113600,71753000,27550,27500,27550,27500,749
|
|
20240315,113500,51134800,27500,27500,27500,27500,101
|
|
20240315,113400,48357300,27500,27500,27500,27500,1
|
|
20240315,113300,48329800,27500,27500,27500,27500,1
|
|
20240315,113200,48302300,27500,27500,27500,27500,1
|
|
20240315,113100,48274800,27500,27500,27500,27500,2
|
|
20240315,113000,48219800,27500,27500,27500,27500,2
|
|
20240315,112900,48164800,27500,27500,27500,27500,2
|
|
20240315,112800,48109800,27500,27550,27550,27500,17
|
|
20240315,112700,47641500,27500,27500,27500,27500,3
|
|
20240315,112600,47559000,27500,27500,27500,27500,0
|
|
20240315,112500,47559000,27500,27500,27500,27500,4
|
|
20240315,112400,47449000,27500,27500,27500,27500,0
|
|
20240315,112300,47449000,27500,27500,27500,27450,262
|
|
20240315,112200,40246850,27500,27500,27500,27500,1
|
|
20240315,112100,40219350,27550,27550,27550,27550,1
|
|
20240315,112000,40191800,27550,27550,27550,27550,3
|
|
20240315,111900,40109150,27500,27500,27500,27500,1
|
|
20240315,111800,40081650,27500,27500,27500,27500,5
|
|
20240315,111700,39944150,27500,27500,27500,27500,4
|
|
20240315,111600,39834150,27500,27500,27500,27500,2
|
|
20240315,111500,39779150,27500,27500,27500,27500,3
|
|
20240315,111400,39696650,27500,27500,27500,27500,1
|
|
20240315,111300,39669150,27500,27500,27500,27500,2
|
|
20240315,111200,39614150,27500,27500,27500,27500,85
|
|
20240315,111100,37276650,27500,27500,27500,27500,0
|
|
20240315,111000,37276650,27500,27500,27500,27500,2
|
|
20240315,110900,37221650,27500,27500,27500,27500,0
|
|
20240315,110800,37221650,27500,27550,27550,27500,2
|
|
20240315,110700,37166600,27500,27500,27500,27500,3
|
|
20240315,110600,37084100,27500,27500,27500,27500,3
|
|
20240315,110500,37001600,27500,27500,27500,27500,2
|
|
20240315,110400,36946600,27500,27500,27500,27500,0
|
|
20240315,110300,36946600,27500,27500,27500,27500,61
|
|
20240315,110200,35269100,27500,27500,27500,27500,0
|
|
20240315,110100,35269100,27500,27500,27500,27500,1
|
|
20240315,110000,35241600,27650,27500,27650,27500,16
|
|
20240315,105900,34799500,27500,27500,27500,27500,22
|
|
20240315,105800,34194500,27500,27500,27500,27500,3
|
|
20240315,105700,34112000,27500,27500,27500,27500,1
|
|
20240315,105600,34084500,27500,27500,27500,27500,0
|
|
20240315,105500,34084500,27500,27500,27500,27500,2
|
|
20240315,105400,34029500,27500,27500,27500,27500,0
|
|
20240315,105300,34029500,27500,27500,27500,27500,1
|
|
20240315,105200,34002000,27500,27500,27500,27500,2
|
|
20240315,105100,33947000,27500,27500,27500,27500,1
|
|
20240315,105000,33919500,27500,27500,27500,27500,2
|
|
20240315,104900,33864500,27500,27500,27500,27500,2
|
|
20240315,104800,33809500,27500,27500,27500,27500,0
|
|
20240315,104700,33809500,27500,27500,27500,27500,1
|
|
20240315,104600,33782000,27500,27500,27500,27500,1
|
|
20240315,104500,33754500,27550,27500,27550,27500,2
|
|
20240315,104400,33699450,27550,27500,27550,27500,3
|
|
20240315,104300,33616900,27550,27550,27550,27550,1
|
|
20240315,104200,33589350,27500,27500,27500,27500,1
|
|
20240315,104100,33561850,27500,27500,27500,27500,0
|
|
20240315,104000,33561850,27500,27500,27500,27500,1
|
|
20240315,103900,33534350,27550,27500,27550,27500,3
|
|
20240315,103800,33451800,27500,27500,27500,27500,2
|
|
20240315,103700,33396800,27500,27500,27500,27500,0
|
|
20240315,103600,33396800,27500,27500,27500,27500,1
|
|
20240315,103500,33369300,27500,27500,27500,27500,0
|
|
20240315,103400,33369300,27500,27500,27500,27500,2
|
|
20240315,103300,33314300,27500,27500,27500,27500,3
|
|
20240315,103200,33231800,27500,27500,27500,27500,1
|
|
20240315,103100,33204300,27500,27500,27500,27500,2
|
|
20240315,103000,33149300,27500,27500,27500,27500,1
|
|
20240315,102900,33121800,27500,27500,27500,27500,2
|
|
20240315,102800,33066800,27500,27500,27500,27500,0
|
|
20240315,102700,33066800,27500,27500,27500,27500,65
|
|
20240315,102600,31279300,27500,27500,27500,27500,0
|
|
20240315,102500,31279300,27500,27500,27500,27500,3
|
|
20240315,102400,31196800,27500,27500,27500,27500,2
|
|
20240315,102300,31141800,27500,27500,27500,27500,2
|
|
20240315,102200,31086800,27500,27500,27500,27500,0
|
|
20240315,102100,31086800,27500,27550,27550,27500,39
|
|
20240315,102000,30012400,27550,27550,27550,27550,1
|
|
20240315,101900,29984850,27550,27550,27550,27550,1
|
|
20240315,101800,29957300,27550,27550,27550,27550,1
|
|
20240315,101700,29929750,27550,27550,27550,27550,2
|
|
20240315,101600,29874650,27550,27550,27550,27550,1
|
|
20240315,101500,29847100,27550,27550,27550,27550,52
|
|
20240315,101400,28414500,27550,27550,27550,27550,1
|
|
20240315,101300,28386950,27550,27550,27550,27550,2
|
|
20240315,101200,28331850,27550,27550,27550,27550,2
|
|
20240315,101100,28276750,27550,27550,27550,27550,1
|
|
20240315,101000,28249200,27550,27550,27550,27550,2
|
|
20240315,100900,28194100,27600,27600,27600,27600,5
|
|
20240315,100800,28056100,27550,27550,27550,27550,3
|
|
20240315,100700,27973450,27600,27600,27600,27600,1
|
|
20240315,100600,27945850,27550,27550,27550,27550,2
|
|
20240315,100500,27890750,27600,27600,27600,27600,1
|
|
20240315,100400,27863150,27550,27550,27550,27550,1
|
|
20240315,100300,27835600,27550,27550,27550,27550,3
|
|
20240315,100200,27752950,27550,27550,27550,27550,2
|
|
20240315,100100,27697850,27550,27550,27550,27550,2
|
|
20240315,100000,27642750,27550,27550,27550,27550,6
|
|
20240315,095900,27477450,27550,27550,27550,27550,0
|
|
20240315,095800,27477450,27550,27550,27550,27550,1
|
|
20240315,095700,27449900,27700,27650,27700,27650,4
|
|
20240315,095600,27339150,27500,27500,27500,27500,2
|
|
20240315,095500,27284150,27500,27500,27500,27500,0
|
|
20240315,095400,27284150,27500,27550,27550,27500,3
|
|
20240315,095300,27201550,27500,27500,27500,27500,4
|
|
20240315,095200,27091550,27500,27500,27500,27500,0
|
|
20240315,095100,27091550,27500,27500,27500,27500,2
|
|
20240315,095000,27036550,27500,27500,27500,27500,0
|
|
20240315,094900,27036550,27500,27500,27500,27500,1
|
|
20240315,094800,27009050,27500,27500,27500,27500,0
|
|
20240315,094700,27009050,27500,27500,27500,27500,2
|
|
20240315,094600,26954050,27500,27500,27500,27500,0
|
|
20240315,094500,26954050,27500,27500,27500,27500,4
|
|
20240315,094400,26844050,27500,27500,27500,27500,0
|
|
20240315,094300,26844050,27500,27500,27500,27500,2
|
|
20240315,094200,26789050,27500,27500,27500,27500,1
|
|
20240315,094100,26761550,27500,27500,27500,27500,2
|
|
20240315,094000,26706550,27550,27550,27550,27550,1
|
|
20240315,093900,26679000,27500,27500,27500,27500,1
|
|
20240315,093800,26651500,27500,27500,27500,27500,0
|
|
20240315,093700,26651500,27500,27500,27500,27500,1
|
|
20240315,093600,26624000,27500,27500,27500,27500,4
|
|
20240315,093500,26514000,27450,27450,27450,27450,0
|
|
20240315,093400,26514000,27450,27450,27500,27450,152
|
|
20240315,093300,22341550,27500,27500,27500,27500,50
|
|
20240315,093200,20966550,27500,27500,27500,27500,68
|
|
20240315,093100,19096550,27500,27500,27500,27500,0
|
|
20240315,093000,19096550,27500,27550,27550,27500,30
|
|
20240315,092900,18270200,27550,27550,27550,27550,0
|
|
20240315,092800,18270200,27550,27550,27550,27550,2
|
|
20240315,092700,18215100,27550,27550,27550,27550,0
|
|
20240315,092600,18215100,27550,27550,27550,27550,2
|
|
20240315,092500,18160000,27550,27550,27550,27550,0
|
|
20240315,092400,18160000,27550,27550,27550,27550,1
|
|
20240315,092300,18132450,27550,27500,27550,27500,45
|
|
20240315,092200,16892850,27500,27500,27550,27500,97
|
|
20240315,092100,14223200,27500,27500,27500,27500,3
|
|
20240315,092000,14140700,27500,27500,27500,27500,36
|
|
20240315,091900,13150700,27500,27500,27500,27500,1
|
|
20240315,091800,13123200,27500,27500,27500,27500,1
|
|
20240315,091700,13095700,27500,27500,27500,27500,2
|
|
20240315,091600,13040700,27500,27500,27500,27500,7
|
|
20240315,091500,12848200,27500,27500,27500,27500,3
|
|
20240315,091400,12765700,27500,27500,27500,27500,200
|
|
20240315,091300,7265700,27500,27500,27500,27500,2
|
|
20240315,091200,7210700,27500,27500,27500,27500,0
|
|
20240315,091100,7210700,27500,27450,27500,27450,7
|
|
20240315,091000,7018450,27450,27450,27450,27450,0
|
|
20240315,090900,7018450,27450,27450,27450,27450,2
|
|
20240315,090800,6963550,27500,27500,27500,27500,50
|
|
20240315,090700,5588550,27550,27550,27550,27550,16
|
|
20240315,090600,5147750,27550,27550,27550,27550,0
|
|
20240315,090500,5147750,27550,27600,27800,27550,25
|
|
20240315,090400,4453800,27500,27500,27500,27500,0
|
|
20240315,090300,4453800,27500,27450,27500,27450,22
|
|
20240315,090200,3848900,27500,27500,27500,27500,0
|
|
20240315,090100,3848900,27500,27500,27500,27500,1
|
|
20240315,090000,3821400,27650,27550,27650,27400,139
|