668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200500,97462300,27500,27500,27500,27500,59
|
|
20240319,200400,97462300,27500,27500,27500,27500,0
|
|
20240319,200300,97462300,27500,27500,27500,27500,0
|
|
20240319,200200,97462300,27500,27500,27500,27500,0
|
|
20240319,200100,97462300,27500,27500,27500,27500,0
|
|
20240319,200000,97462300,27500,27500,27500,27500,0
|
|
20240319,195900,97462300,27500,27500,27500,27500,0
|
|
20240319,195800,97462300,27500,27500,27500,27500,0
|
|
20240319,195700,97462300,27500,27500,27500,27500,0
|
|
20240319,195600,97462300,27500,27500,27500,27500,0
|
|
20240319,195500,97462300,27500,27500,27500,27500,0
|
|
20240319,195400,97462300,27500,27500,27500,27500,0
|
|
20240319,195300,97462300,27500,27500,27500,27500,0
|
|
20240319,195200,97462300,27500,27500,27500,27500,0
|
|
20240319,195100,97462300,27500,27500,27500,27500,0
|
|
20240319,195000,97462300,27500,27500,27500,27500,0
|
|
20240319,194900,97462300,27500,27500,27500,27500,0
|
|
20240319,194800,97462300,27500,27500,27500,27500,0
|
|
20240319,194700,97462300,27500,27500,27500,27500,0
|
|
20240319,194600,97462300,27500,27500,27500,27500,0
|
|
20240319,194500,97462300,27500,27500,27500,27500,0
|
|
20240319,194400,97462300,27500,27500,27500,27500,0
|
|
20240319,194300,97462300,27500,27500,27500,27500,0
|
|
20240319,194200,97462300,27500,27500,27500,27500,0
|
|
20240319,194100,97462300,27500,27500,27500,27500,0
|
|
20240319,194000,97462300,27500,27500,27500,27500,0
|
|
20240319,193900,97462300,27500,27500,27500,27500,0
|
|
20240319,193800,97462300,27500,27500,27500,27500,0
|
|
20240319,193700,97462300,27500,27500,27500,27500,0
|
|
20240319,193600,97462300,27500,27500,27500,27500,0
|
|
20240319,193500,97462300,27500,27500,27500,27500,59
|
|
20240319,193400,97462300,27500,27500,27500,27500,0
|
|
20240319,193300,97462300,27500,27500,27500,27500,0
|
|
20240319,193200,97462300,27500,27500,27500,27500,0
|
|
20240319,193100,97462300,27500,27500,27500,27500,0
|
|
20240319,193000,97462300,27500,27500,27500,27500,0
|
|
20240319,192900,97462300,27500,27500,27500,27500,0
|
|
20240319,192800,97462300,27500,27500,27500,27500,0
|
|
20240319,192700,97462300,27500,27500,27500,27500,0
|
|
20240319,192600,97462300,27500,27500,27500,27500,0
|
|
20240319,192500,97462300,27500,27500,27500,27500,0
|
|
20240319,192400,97462300,27500,27500,27500,27500,0
|
|
20240319,192300,97462300,27500,27500,27500,27500,0
|
|
20240319,192200,97462300,27500,27500,27500,27500,0
|
|
20240319,192100,97462300,27500,27500,27500,27500,0
|
|
20240319,192000,97462300,27500,27500,27500,27500,0
|
|
20240319,191900,97462300,27500,27500,27500,27500,0
|
|
20240319,191800,97462300,27500,27500,27500,27500,0
|
|
20240319,191700,97462300,27500,27500,27500,27500,0
|
|
20240319,191600,97462300,27500,27500,27500,27500,0
|
|
20240319,191500,97462300,27500,27500,27500,27500,0
|
|
20240319,191400,97462300,27500,27500,27500,27500,0
|
|
20240319,191300,97462300,27500,27500,27500,27500,0
|
|
20240319,191200,97462300,27500,27500,27500,27500,0
|
|
20240319,191100,97462300,27500,27500,27500,27500,0
|
|
20240319,191000,97462300,27500,27500,27500,27500,0
|
|
20240319,190900,97462300,27500,27500,27500,27500,0
|
|
20240319,190800,97462300,27500,27500,27500,27500,0
|
|
20240319,190700,97462300,27500,27500,27500,27500,0
|
|
20240319,190600,97462300,27500,27500,27500,27500,0
|
|
20240319,190500,97462300,27500,27500,27500,27500,59
|
|
20240319,190400,97462300,27500,27500,27500,27500,0
|
|
20240319,190300,97462300,27500,27500,27500,27500,0
|
|
20240319,190200,97462300,27500,27500,27500,27500,0
|
|
20240319,190100,97462300,27500,27500,27500,27500,0
|
|
20240319,190000,97462300,27500,27500,27500,27500,0
|
|
20240319,185900,97462300,27500,27500,27500,27500,0
|
|
20240319,185800,97462300,27500,27500,27500,27500,0
|
|
20240319,185700,97462300,27500,27500,27500,27500,0
|
|
20240319,185600,97462300,27500,27500,27500,27500,0
|
|
20240319,185500,97462300,27500,27500,27500,27500,0
|
|
20240319,185400,97462300,27500,27500,27500,27500,0
|
|
20240319,185300,97462300,27500,27500,27500,27500,0
|
|
20240319,185200,97462300,27500,27500,27500,27500,0
|
|
20240319,185100,97462300,27500,27500,27500,27500,0
|
|
20240319,185000,97462300,27500,27500,27500,27500,0
|
|
20240319,184900,97462300,27500,27500,27500,27500,0
|
|
20240319,184800,97462300,27500,27500,27500,27500,0
|
|
20240319,184700,97462300,27500,27500,27500,27500,0
|
|
20240319,184600,97462300,27500,27500,27500,27500,0
|
|
20240319,184500,97462300,27500,27500,27500,27500,0
|
|
20240319,184400,97462300,27500,27500,27500,27500,0
|
|
20240319,184300,97462300,27500,27500,27500,27500,0
|
|
20240319,184200,97462300,27500,27500,27500,27500,0
|
|
20240319,184100,97462300,27500,27500,27500,27500,0
|
|
20240319,184000,97462300,27500,27500,27500,27500,0
|
|
20240319,183900,97462300,27500,27500,27500,27500,0
|
|
20240319,183800,97462300,27500,27500,27500,27500,0
|
|
20240319,183700,97462300,27500,27500,27500,27500,0
|
|
20240319,183600,97462300,27500,27500,27500,27500,0
|
|
20240319,183500,97462300,27500,27500,27500,27500,59
|
|
20240319,183400,97462300,27500,27500,27500,27500,0
|
|
20240319,183300,97462300,27500,27500,27500,27500,0
|
|
20240319,183200,97462300,27500,27500,27500,27500,0
|
|
20240319,183100,97462300,27500,27500,27500,27500,0
|
|
20240319,183000,97462300,27500,27500,27500,27500,0
|
|
20240319,182900,97462300,27500,27500,27500,27500,0
|
|
20240319,182800,97462300,27500,27500,27500,27500,0
|
|
20240319,182700,97462300,27500,27500,27500,27500,0
|
|
20240319,182600,97462300,27500,27500,27500,27500,0
|
|
20240319,182500,97462300,27500,27500,27500,27500,0
|
|
20240319,182400,97462300,27500,27500,27500,27500,0
|
|
20240319,182300,97462300,27500,27500,27500,27500,0
|
|
20240319,182200,97462300,27500,27500,27500,27500,0
|
|
20240319,182100,97462300,27500,27500,27500,27500,0
|
|
20240319,182000,97462300,27500,27500,27500,27500,0
|
|
20240319,181900,97462300,27500,27500,27500,27500,0
|
|
20240319,181800,97462300,27500,27500,27500,27500,0
|
|
20240319,181700,97462300,27500,27500,27500,27500,0
|
|
20240319,181600,97462300,27500,27500,27500,27500,0
|
|
20240319,181500,97462300,27500,27500,27500,27500,0
|
|
20240319,181400,97462300,27500,27500,27500,27500,0
|
|
20240319,181300,97462300,27500,27500,27500,27500,0
|
|
20240319,181200,97462300,27500,27500,27500,27500,0
|
|
20240319,181100,97462300,27500,27500,27500,27500,0
|
|
20240319,181000,97462300,27500,27500,27500,27500,0
|
|
20240319,180900,97462300,27500,27500,27500,27500,0
|
|
20240319,180800,97462300,27500,27500,27500,27500,0
|
|
20240319,180700,97462300,27500,27500,27500,27500,0
|
|
20240319,180600,97462300,27500,27500,27500,27500,0
|
|
20240319,180500,97462300,27500,27500,27500,27500,59
|
|
20240319,180400,97462300,27500,27500,27500,27500,0
|
|
20240319,180300,97462300,27500,27500,27500,27500,0
|
|
20240319,180200,97462300,27500,27500,27500,27500,0
|
|
20240319,180100,97462300,27500,27500,27500,27500,0
|
|
20240319,180000,97462300,27500,27500,27500,27500,0
|
|
20240319,175900,97462300,27500,27500,27500,27500,0
|
|
20240319,175800,97462300,27500,27500,27500,27500,0
|
|
20240319,175700,97462300,27500,27500,27500,27500,0
|
|
20240319,175600,97462300,27500,27500,27500,27500,0
|
|
20240319,175500,97462300,27500,27500,27500,27500,0
|
|
20240319,175400,97462300,27500,27500,27500,27500,0
|
|
20240319,175300,97462300,27500,27500,27500,27500,0
|
|
20240319,175200,97462300,27500,27500,27500,27500,0
|
|
20240319,175100,97462300,27500,27500,27500,27500,0
|
|
20240319,175000,97462300,27500,27500,27500,27500,0
|
|
20240319,174900,97462300,27500,27500,27500,27500,0
|
|
20240319,174800,97462300,27500,27500,27500,27500,0
|
|
20240319,174700,97462300,27500,27500,27500,27500,0
|
|
20240319,174600,97462300,27500,27500,27500,27500,0
|
|
20240319,174500,97462300,27500,27500,27500,27500,0
|
|
20240319,174400,97462300,27500,27500,27500,27500,0
|
|
20240319,174300,97462300,27500,27500,27500,27500,0
|
|
20240319,174200,97462300,27500,27500,27500,27500,0
|
|
20240319,174100,97462300,27500,27500,27500,27500,0
|
|
20240319,174000,97462300,27500,27500,27500,27500,0
|
|
20240319,173900,97462300,27500,27500,27500,27500,0
|
|
20240319,173800,97462300,27500,27500,27500,27500,0
|
|
20240319,173700,97462300,27500,27500,27500,27500,0
|
|
20240319,173600,97462300,27500,27500,27500,27500,0
|
|
20240319,173500,97462300,27500,27500,27500,27500,59
|
|
20240319,173400,97462300,27500,27500,27500,27500,0
|
|
20240319,173300,97462300,27500,27500,27500,27500,0
|
|
20240319,173200,97462300,27500,27500,27500,27500,0
|
|
20240319,173100,97462300,27500,27500,27500,27500,0
|
|
20240319,173000,97462300,27500,27500,27500,27500,0
|
|
20240319,172900,97462300,27500,27500,27500,27500,0
|
|
20240319,172800,97462300,27500,27500,27500,27500,0
|
|
20240319,172700,97462300,27500,27500,27500,27500,0
|
|
20240319,172600,97462300,27500,27500,27500,27500,0
|
|
20240319,172500,97462300,27500,27500,27500,27500,0
|
|
20240319,172400,97462300,27500,27500,27500,27500,0
|
|
20240319,172300,97462300,27500,27500,27500,27500,0
|
|
20240319,172200,97462300,27500,27500,27500,27500,0
|
|
20240319,172100,97462300,27500,27500,27500,27500,0
|
|
20240319,172000,97462300,27500,27500,27500,27500,0
|
|
20240319,171900,97462300,27500,27500,27500,27500,0
|
|
20240319,171800,97462300,27500,27500,27500,27500,0
|
|
20240319,171700,97462300,27500,27500,27500,27500,0
|
|
20240319,171600,97462300,27500,27500,27500,27500,0
|
|
20240319,171500,97462300,27500,27500,27500,27500,0
|
|
20240319,171400,97462300,27500,27500,27500,27500,0
|
|
20240319,171300,97462300,27500,27500,27500,27500,0
|
|
20240319,171200,97462300,27500,27500,27500,27500,0
|
|
20240319,171100,97462300,27500,27500,27500,27500,0
|
|
20240319,171000,97462300,27500,27500,27500,27500,0
|
|
20240319,170900,97462300,27500,27500,27500,27500,0
|
|
20240319,170800,97462300,27500,27500,27500,27500,0
|
|
20240319,170700,97462300,27500,27500,27500,27500,0
|
|
20240319,170600,97462300,27500,27500,27500,27500,0
|
|
20240319,170500,97462300,27500,27500,27500,27500,59
|
|
20240319,170400,97462300,27500,27500,27500,27500,0
|
|
20240319,170300,97462300,27500,27500,27500,27500,0
|
|
20240319,170200,97462300,27500,27500,27500,27500,0
|
|
20240319,170100,97462300,27500,27500,27500,27500,0
|
|
20240319,170000,97462300,27500,27500,27500,27500,0
|
|
20240319,165900,97462300,27500,27500,27500,27500,0
|
|
20240319,165800,97462300,27500,27500,27500,27500,0
|
|
20240319,165700,97462300,27500,27500,27500,27500,0
|
|
20240319,165600,97462300,27500,27500,27500,27500,0
|
|
20240319,165500,97462300,27500,27500,27500,27500,0
|
|
20240319,165400,97462300,27500,27500,27500,27500,0
|
|
20240319,165300,97462300,27500,27500,27500,27500,0
|
|
20240319,165200,97462300,27500,27500,27500,27500,0
|
|
20240319,165100,97462300,27500,27500,27500,27500,0
|
|
20240319,165000,97462300,27500,27500,27500,27500,0
|
|
20240319,164900,97462300,27500,27500,27500,27500,0
|
|
20240319,164800,97462300,27500,27500,27500,27500,0
|
|
20240319,164700,97462300,27500,27500,27500,27500,0
|
|
20240319,164600,97462300,27500,27500,27500,27500,0
|
|
20240319,164500,97462300,27500,27500,27500,27500,0
|
|
20240319,164400,97462300,27500,27500,27500,27500,0
|
|
20240319,164300,97462300,27500,27500,27500,27500,0
|
|
20240319,164200,97462300,27500,27500,27500,27500,0
|
|
20240319,164100,97462300,27500,27500,27500,27500,0
|
|
20240319,164000,97462300,27500,27500,27500,27500,0
|
|
20240319,163900,97462300,27500,27500,27500,27500,0
|
|
20240319,163800,97462300,27500,27500,27500,27500,0
|
|
20240319,163700,97462300,27500,27500,27500,27500,0
|
|
20240319,163600,97462300,27500,27500,27500,27500,0
|
|
20240319,163500,97462300,27500,27500,27500,27500,59
|
|
20240319,163400,97462300,27500,27500,27500,27500,0
|
|
20240319,163300,97462300,27500,27500,27500,27500,0
|
|
20240319,163200,97462300,27500,27500,27500,27500,0
|
|
20240319,163100,97462300,27500,27500,27500,27500,0
|
|
20240319,163000,97462300,27500,27500,27500,27500,0
|
|
20240319,162900,97462300,27500,27500,27500,27500,0
|
|
20240319,162800,97462300,27500,27500,27500,27500,0
|
|
20240319,162700,97462300,27500,27500,27500,27500,0
|
|
20240319,162600,97462300,27500,27500,27500,27500,0
|
|
20240319,162500,97462300,27500,27500,27500,27500,0
|
|
20240319,162400,97462300,27500,27500,27500,27500,0
|
|
20240319,162300,97462300,27500,27500,27500,27500,0
|
|
20240319,162200,97462300,27500,27500,27500,27500,0
|
|
20240319,162100,97462300,27500,27500,27500,27500,0
|
|
20240319,162000,97462300,27500,27500,27500,27500,0
|
|
20240319,161900,97462300,27500,27500,27500,27500,0
|
|
20240319,161800,97462300,27500,27500,27500,27500,0
|
|
20240319,161700,97462300,27500,27500,27500,27500,0
|
|
20240319,161600,97462300,27500,27500,27500,27500,0
|
|
20240319,161500,97462300,27500,27500,27500,27500,0
|
|
20240319,161400,97462300,27500,27500,27500,27500,0
|
|
20240319,161300,97462300,27500,27500,27500,27500,0
|
|
20240319,161200,97462300,27500,27500,27500,27500,0
|
|
20240319,161100,97462300,27500,27500,27500,27500,0
|
|
20240319,161000,97462300,27500,27500,27500,27500,0
|
|
20240319,160900,97462300,27500,27500,27500,27500,0
|
|
20240319,160800,97462300,27500,27500,27500,27500,0
|
|
20240319,160700,97462300,27500,27500,27500,27500,0
|
|
20240319,160600,97462300,27500,27500,27500,27500,0
|
|
20240319,160500,97462300,27500,27500,27500,27500,59
|
|
20240319,160400,97462300,27500,27500,27500,27500,0
|
|
20240319,160300,97462300,27500,27500,27500,27500,0
|
|
20240319,160200,97462300,27500,27500,27500,27500,0
|
|
20240319,160100,97462300,27500,27500,27500,27500,0
|
|
20240319,160000,97462300,27500,27500,27500,27500,0
|
|
20240319,155900,97462300,27500,27500,27500,27500,0
|
|
20240319,155800,97462300,27500,27500,27500,27500,0
|
|
20240319,155700,97462300,27500,27500,27500,27500,0
|
|
20240319,155600,97462300,27500,27500,27500,27500,0
|
|
20240319,155500,97462300,27500,27500,27500,27500,0
|
|
20240319,155400,97462300,27500,27500,27500,27500,0
|
|
20240319,155300,97462300,27500,27500,27500,27500,0
|
|
20240319,155200,97462300,27500,27500,27500,27500,0
|
|
20240319,155100,97462300,27500,27500,27500,27500,0
|
|
20240319,155000,97462300,27500,27500,27500,27500,0
|
|
20240319,154900,97462300,27500,27500,27500,27500,0
|
|
20240319,154800,97462300,27500,27500,27500,27500,0
|
|
20240319,154700,97462300,27500,27500,27500,27500,0
|
|
20240319,154600,97462300,27500,27500,27500,27500,0
|
|
20240319,154500,97462300,27500,27500,27500,27500,0
|
|
20240319,154400,97462300,27500,27500,27500,27500,0
|
|
20240319,154300,97462300,27500,27500,27500,27500,0
|
|
20240319,154200,97462300,27500,27500,27500,27500,0
|
|
20240319,154100,97462300,27500,27500,27500,27500,0
|
|
20240319,154000,97462300,27500,27500,27500,27500,0
|
|
20240319,153900,97462300,27500,27500,27500,27500,0
|
|
20240319,153800,97462300,27500,27500,27500,27500,0
|
|
20240319,153700,97462300,27500,27500,27500,27500,0
|
|
20240319,153600,97462300,27500,27500,27500,27500,0
|
|
20240319,153500,97462300,27500,27500,27500,27500,59
|
|
20240319,153400,97462300,27500,27500,27500,27500,0
|
|
20240319,153300,97462300,27500,27500,27500,27500,0
|
|
20240319,153200,97462300,27500,27500,27500,27500,0
|
|
20240319,153100,97462300,27500,27500,27500,27500,0
|
|
20240319,153000,97462300,27500,27500,27500,27500,59
|
|
20240319,152900,95839800,27550,27550,27550,27550,0
|
|
20240319,152800,95839800,27550,27550,27550,27550,0
|
|
20240319,152700,95839800,27550,27550,27550,27550,0
|
|
20240319,152600,95839800,27550,27550,27550,27550,0
|
|
20240319,152500,95839800,27550,27550,27550,27550,0
|
|
20240319,152400,95839800,27550,27550,27550,27550,0
|
|
20240319,152300,95839800,27550,27550,27550,27550,0
|
|
20240319,152200,95839800,27550,27550,27550,27550,0
|
|
20240319,152100,95839800,27550,27550,27550,27550,0
|
|
20240319,152000,95839800,27550,27550,27550,27550,0
|
|
20240319,151900,95839800,27550,27400,27550,27400,15
|
|
20240319,151800,95428650,27550,27400,27550,27400,2
|
|
20240319,151700,95373700,27400,27400,27400,27400,5
|
|
20240319,151600,95236700,27400,27400,27400,27400,0
|
|
20240319,151500,95236700,27400,27550,27550,27400,15
|
|
20240319,151400,94825550,27400,27400,27500,27400,24
|
|
20240319,151300,94167150,27500,27500,27500,27500,0
|
|
20240319,151200,94167150,27500,27400,27500,27400,19
|
|
20240319,151100,93646350,27500,27400,27500,27400,775
|
|
20240319,151000,72399150,27400,27400,27500,27400,26
|
|
20240319,150900,71685750,27400,27400,27400,27400,0
|
|
20240319,150800,71685750,27400,27400,27500,27400,63
|
|
20240319,150700,69958450,27400,27400,27400,27400,12
|
|
20240319,150600,69629650,27400,27400,27400,27400,14
|
|
20240319,150500,69246050,27400,27400,27400,27400,0
|
|
20240319,150400,69246050,27400,27400,27400,27400,13
|
|
20240319,150300,68889850,27400,27400,27400,27400,1
|
|
20240319,150200,68862450,27450,27450,27450,27450,22
|
|
20240319,150100,68258550,27400,27400,27400,27400,26
|
|
20240319,150000,67546150,27400,27400,27400,27400,0
|
|
20240319,145900,67546150,27400,27400,27400,27400,15
|
|
20240319,145800,67135150,27400,27400,27400,27400,0
|
|
20240319,145700,67135150,27400,27400,27400,27400,16
|
|
20240319,145600,66696750,27400,27400,27400,27400,0
|
|
20240319,145500,66696750,27400,27400,27400,27400,15
|
|
20240319,145400,66285750,27450,27450,27450,27450,64
|
|
20240319,145300,64528950,27450,27450,27450,27450,15
|
|
20240319,145200,64117200,27450,27450,27450,27450,1
|
|
20240319,145100,64089750,27450,27450,27450,27450,14
|
|
20240319,145000,63705450,27600,27450,27600,27450,25
|
|
20240319,144900,63017700,27450,27600,27600,27450,33
|
|
20240319,144800,62107350,27450,27450,27450,27450,14
|
|
20240319,144700,61723050,27450,27450,27450,27450,1
|
|
20240319,144600,61695600,27450,27450,27450,27450,15
|
|
20240319,144500,61283850,27450,27450,27450,27450,0
|
|
20240319,144400,61283850,27450,27450,27450,27450,16
|
|
20240319,144300,60844650,27450,27450,27450,27450,0
|
|
20240319,144200,60844650,27450,27450,27450,27450,16
|
|
20240319,144100,60405450,27450,27450,27450,27450,0
|
|
20240319,144000,60405450,27450,27450,27450,27450,13
|
|
20240319,143900,60048600,27450,27450,27450,27450,1
|
|
20240319,143800,60021150,27450,27450,27450,27450,0
|
|
20240319,143700,60021150,27450,27450,27450,27450,0
|
|
20240319,143600,60021150,27450,27500,27500,27450,12
|
|
20240319,143500,59691250,27500,27500,27500,27500,44
|
|
20240319,143400,58481250,27500,27500,27500,27500,11
|
|
20240319,143300,58178750,27500,27500,27500,27500,0
|
|
20240319,143200,58178750,27500,27500,27500,27500,10
|
|
20240319,143100,57903750,27500,27500,27500,27500,0
|
|
20240319,143000,57903750,27500,27500,27500,27500,0
|
|
20240319,142900,57903750,27500,27500,27500,27500,0
|
|
20240319,142800,57903750,27500,27500,27500,27500,0
|
|
20240319,142700,57903750,27500,27500,27500,27500,0
|
|
20240319,142600,57903750,27500,27500,27500,27500,0
|
|
20240319,142500,57903750,27500,27500,27500,27500,0
|
|
20240319,142400,57903750,27500,27500,27500,27500,0
|
|
20240319,142300,57903750,27500,27500,27500,27500,0
|
|
20240319,142200,57903750,27500,27500,27500,27450,53
|
|
20240319,142100,56446350,27500,27500,27500,27500,0
|
|
20240319,142000,56446350,27500,27500,27500,27500,0
|
|
20240319,141900,56446350,27500,27500,27500,27500,0
|
|
20240319,141800,56446350,27500,27500,27500,27500,0
|
|
20240319,141700,56446350,27500,27500,27500,27500,0
|
|
20240319,141600,56446350,27500,27500,27500,27500,0
|
|
20240319,141500,56446350,27500,27500,27500,27500,0
|
|
20240319,141400,56446350,27500,27550,27550,27500,15
|
|
20240319,141300,56033150,27550,27550,27550,27550,0
|
|
20240319,141200,56033150,27550,27550,27550,27550,0
|
|
20240319,141100,56033150,27550,27550,27550,27550,0
|
|
20240319,141000,56033150,27550,27550,27550,27550,0
|
|
20240319,140900,56033150,27550,27550,27550,27550,0
|
|
20240319,140800,56033150,27550,27550,27550,27550,1
|
|
20240319,140700,56005600,27550,27550,27550,27550,0
|
|
20240319,140600,56005600,27550,27550,27550,27550,0
|
|
20240319,140500,56005600,27550,27550,27550,27550,1
|
|
20240319,140400,55978050,27550,27550,27550,27550,0
|
|
20240319,140300,55978050,27550,27550,27550,27550,0
|
|
20240319,140200,55978050,27550,27550,27550,27550,1
|
|
20240319,140100,55950500,27500,27500,27500,27500,0
|
|
20240319,140000,55950500,27500,27550,27550,27500,33
|
|
20240319,135900,55042800,27550,27550,27550,27550,0
|
|
20240319,135800,55042800,27550,27550,27550,27550,0
|
|
20240319,135700,55042800,27550,27550,27550,27550,0
|
|
20240319,135600,55042800,27550,27550,27550,27550,1
|
|
20240319,135500,55015250,27450,27450,27450,27450,0
|
|
20240319,135400,55015250,27450,27450,27450,27450,0
|
|
20240319,135300,55015250,27450,27450,27450,27450,0
|
|
20240319,135200,55015250,27450,27450,27450,27450,0
|
|
20240319,135100,55015250,27450,27450,27450,27450,0
|
|
20240319,135000,55015250,27450,27450,27450,27450,0
|
|
20240319,134900,55015250,27450,27550,27550,27450,240
|
|
20240319,134800,48407000,27550,27550,27550,27550,4
|
|
20240319,134700,48296800,27550,27550,27550,27550,0
|
|
20240319,134600,48296800,27550,27550,27550,27550,0
|
|
20240319,134500,48296800,27550,27550,27550,27500,168
|
|
20240319,134400,43674200,27550,27550,27550,27550,0
|
|
20240319,134300,43674200,27550,27550,27550,27550,1
|
|
20240319,134200,43646650,27500,27500,27500,27500,0
|
|
20240319,134100,43646650,27500,27500,27500,27500,0
|
|
20240319,134000,43646650,27500,27600,27600,27500,39
|
|
20240319,133900,42570400,27550,27550,27550,27550,0
|
|
20240319,133800,42570400,27550,27550,27550,27550,0
|
|
20240319,133700,42570400,27550,27550,27550,27550,3
|
|
20240319,133600,42487750,27450,27450,27450,27450,0
|
|
20240319,133500,42487750,27450,27450,27450,27450,0
|
|
20240319,133400,42487750,27450,27500,27500,27450,44
|
|
20240319,133300,41277800,27500,27500,27500,27500,0
|
|
20240319,133200,41277800,27500,27500,27500,27500,0
|
|
20240319,133100,41277800,27500,27500,27500,27500,0
|
|
20240319,133000,41277800,27500,27500,27500,27500,0
|
|
20240319,132900,41277800,27500,27500,27500,27500,0
|
|
20240319,132800,41277800,27500,27500,27500,27500,0
|
|
20240319,132700,41277800,27500,27500,27500,27500,0
|
|
20240319,132600,41277800,27500,27500,27500,27500,0
|
|
20240319,132500,41277800,27500,27500,27500,27500,0
|
|
20240319,132400,41277800,27500,27500,27500,27500,0
|
|
20240319,132300,41277800,27500,27500,27500,27500,0
|
|
20240319,132200,41277800,27500,27500,27500,27500,0
|
|
20240319,132100,41277800,27500,27500,27500,27500,0
|
|
20240319,132000,41277800,27500,27500,27500,27500,0
|
|
20240319,131900,41277800,27500,27500,27500,27500,0
|
|
20240319,131800,41277800,27500,27500,27500,27500,0
|
|
20240319,131700,41277800,27500,27500,27500,27500,43
|
|
20240319,131600,40095300,27500,27500,27500,27500,0
|
|
20240319,131500,40095300,27500,27550,27550,27500,80
|
|
20240319,131400,37892000,27550,27550,27550,27550,0
|
|
20240319,131300,37892000,27550,27550,27550,27550,0
|
|
20240319,131200,37892000,27550,27550,27550,27550,0
|
|
20240319,131100,37892000,27550,27550,27550,27550,0
|
|
20240319,131000,37892000,27550,27550,27550,27550,0
|
|
20240319,130900,37892000,27550,27550,27550,27550,0
|
|
20240319,130800,37892000,27550,27550,27550,27550,0
|
|
20240319,130700,37892000,27550,27550,27550,27550,0
|
|
20240319,130600,37892000,27550,27550,27550,27550,0
|
|
20240319,130500,37892000,27550,27550,27550,27550,5
|
|
20240319,130400,37754250,27550,27550,27550,27550,0
|
|
20240319,130300,37754250,27550,27550,27550,27550,0
|
|
20240319,130200,37754250,27550,27550,27550,27550,0
|
|
20240319,130100,37754250,27550,27550,27550,27550,0
|
|
20240319,130000,37754250,27550,27550,27550,27550,1
|
|
20240319,125900,37726700,27500,27500,27500,27500,0
|
|
20240319,125800,37726700,27500,27550,27550,27500,17
|
|
20240319,125700,37258950,27500,27500,27500,27500,0
|
|
20240319,125600,37258950,27500,27500,27500,27500,0
|
|
20240319,125500,37258950,27500,27500,27500,27500,0
|
|
20240319,125400,37258950,27500,27500,27500,27500,0
|
|
20240319,125300,37258950,27500,27500,27500,27500,0
|
|
20240319,125200,37258950,27500,27500,27500,27500,0
|
|
20240319,125100,37258950,27500,27500,27500,27500,0
|
|
20240319,125000,37258950,27500,27500,27500,27500,0
|
|
20240319,124900,37258950,27500,27500,27500,27500,0
|
|
20240319,124800,37258950,27500,27500,27500,27500,0
|
|
20240319,124700,37258950,27500,27500,27500,27500,14
|
|
20240319,124600,36873950,27500,27500,27500,27500,0
|
|
20240319,124500,36873950,27500,27500,27500,27500,0
|
|
20240319,124400,36873950,27500,27500,27500,27500,0
|
|
20240319,124300,36873950,27500,27450,27500,27450,5
|
|
20240319,124200,36736600,27450,27450,27450,27450,0
|
|
20240319,124100,36736600,27450,27500,27500,27450,105
|
|
20240319,124000,33849350,27500,27500,27500,27500,0
|
|
20240319,123900,33849350,27500,27500,27500,27500,0
|
|
20240319,123800,33849350,27500,27500,27500,27500,0
|
|
20240319,123700,33849350,27500,27500,27500,27500,0
|
|
20240319,123600,33849350,27500,27500,27500,27500,0
|
|
20240319,123500,33849350,27500,27500,27500,27500,0
|
|
20240319,123400,33849350,27500,27500,27500,27500,0
|
|
20240319,123300,33849350,27500,27500,27500,27500,0
|
|
20240319,123200,33849350,27500,27500,27500,27500,0
|
|
20240319,123100,33849350,27500,27500,27500,27450,71
|
|
20240319,123000,31897000,27450,27450,27450,27450,10
|
|
20240319,122900,31622500,27450,27500,27500,27450,34
|
|
20240319,122800,30687600,27500,27500,27500,27500,26
|
|
20240319,122700,29972600,27600,27600,27600,27600,0
|
|
20240319,122600,29972600,27600,27600,27600,27600,0
|
|
20240319,122500,29972600,27600,27600,27600,27600,0
|
|
20240319,122400,29972600,27600,27600,27600,27600,0
|
|
20240319,122300,29972600,27600,27600,27600,27600,0
|
|
20240319,122200,29972600,27600,27550,27600,27550,5
|
|
20240319,122100,29834800,27450,27450,27450,27450,0
|
|
20240319,122000,29834800,27450,27450,27450,27450,0
|
|
20240319,121900,29834800,27450,27450,27450,27450,0
|
|
20240319,121800,29834800,27450,27450,27450,27450,0
|
|
20240319,121700,29834800,27450,27450,27450,27450,0
|
|
20240319,121600,29834800,27450,27450,27450,27450,0
|
|
20240319,121500,29834800,27450,27450,27450,27450,0
|
|
20240319,121400,29834800,27450,27450,27450,27450,0
|
|
20240319,121300,29834800,27450,27500,27500,27450,308
|
|
20240319,121200,21365200,27450,27450,27450,27450,0
|
|
20240319,121100,21365200,27450,27450,27450,27450,0
|
|
20240319,121000,21365200,27450,27450,27450,27450,0
|
|
20240319,120900,21365200,27450,27450,27450,27450,0
|
|
20240319,120800,21365200,27450,27450,27450,27450,0
|
|
20240319,120700,21365200,27450,27450,27450,27450,0
|
|
20240319,120600,21365200,27450,27450,27450,27450,0
|
|
20240319,120500,21365200,27450,27450,27450,27450,0
|
|
20240319,120400,21365200,27450,27450,27450,27450,0
|
|
20240319,120300,21365200,27450,27450,27450,27450,1
|
|
20240319,120200,21337750,27500,27500,27500,27450,86
|
|
20240319,120100,18973150,27500,27500,27500,27500,0
|
|
20240319,120000,18973150,27500,27500,27500,27500,0
|
|
20240319,115900,18973150,27500,27500,27500,27500,3
|
|
20240319,115800,18890650,27600,27600,27650,27600,67
|
|
20240319,115700,17038350,27600,27600,27600,27600,0
|
|
20240319,115600,17038350,27600,27600,27600,27600,0
|
|
20240319,115500,17038350,27600,27600,27600,27600,0
|
|
20240319,115400,17038350,27600,27600,27600,27600,0
|
|
20240319,115300,17038350,27600,27600,27600,27600,0
|
|
20240319,115200,17038350,27600,27600,27600,27600,0
|
|
20240319,115100,17038350,27600,27600,27600,27600,0
|
|
20240319,115000,17038350,27600,27600,27600,27600,0
|
|
20240319,114900,17038350,27600,27600,27600,27600,0
|
|
20240319,114800,17038350,27600,27600,27600,27600,0
|
|
20240319,114700,17038350,27600,27600,27600,27600,0
|
|
20240319,114600,17038350,27600,27600,27600,27600,0
|
|
20240319,114500,17038350,27600,27600,27600,27600,0
|
|
20240319,114400,17038350,27600,27600,27600,27600,0
|
|
20240319,114300,17038350,27600,27600,27600,27600,0
|
|
20240319,114200,17038350,27600,27600,27600,27600,0
|
|
20240319,114100,17038350,27600,27600,27600,27600,0
|
|
20240319,114000,17038350,27600,27600,27600,27600,0
|
|
20240319,113900,17038350,27600,27600,27600,27600,0
|
|
20240319,113800,17038350,27600,27600,27600,27600,0
|
|
20240319,113700,17038350,27600,27600,27600,27600,1
|
|
20240319,113600,17010750,27600,27600,27600,27600,0
|
|
20240319,113500,17010750,27600,27600,27600,27600,0
|
|
20240319,113400,17010750,27600,27600,27600,27600,0
|
|
20240319,113300,17010750,27600,27600,27600,27600,0
|
|
20240319,113200,17010750,27600,27600,27600,27600,1
|
|
20240319,113100,16983150,27600,27600,27600,27600,0
|
|
20240319,113000,16983150,27600,27600,27600,27600,0
|
|
20240319,112900,16983150,27600,27600,27600,27600,0
|
|
20240319,112800,16983150,27600,27600,27600,27600,0
|
|
20240319,112700,16983150,27600,27600,27600,27600,0
|
|
20240319,112600,16983150,27600,27600,27600,27600,0
|
|
20240319,112500,16983150,27600,27600,27600,27600,0
|
|
20240319,112400,16983150,27600,27600,27600,27600,0
|
|
20240319,112300,16983150,27600,27600,27600,27600,10
|
|
20240319,112200,16707150,27600,27600,27600,27600,0
|
|
20240319,112100,16707150,27600,27600,27600,27600,1
|
|
20240319,112000,16679550,27550,27550,27550,27550,0
|
|
20240319,111900,16679550,27550,27550,27550,27550,0
|
|
20240319,111800,16679550,27550,27550,27550,27550,0
|
|
20240319,111700,16679550,27550,27550,27550,27550,0
|
|
20240319,111600,16679550,27550,27550,27550,27550,0
|
|
20240319,111500,16679550,27550,27550,27550,27550,0
|
|
20240319,111400,16679550,27550,27550,27550,27550,0
|
|
20240319,111300,16679550,27550,27550,27550,27550,0
|
|
20240319,111200,16679550,27550,27550,27550,27550,0
|
|
20240319,111100,16679550,27550,27550,27550,27550,0
|
|
20240319,111000,16679550,27550,27550,27550,27550,2
|
|
20240319,110900,16624450,27550,27550,27550,27550,0
|
|
20240319,110800,16624450,27550,27550,27550,27550,0
|
|
20240319,110700,16624450,27550,27550,27550,27550,1
|
|
20240319,110600,16596900,27550,27550,27550,27550,0
|
|
20240319,110500,16596900,27550,27550,27550,27550,4
|
|
20240319,110400,16486700,27500,27500,27500,27500,0
|
|
20240319,110300,16486700,27500,27500,27500,27500,1
|
|
20240319,110200,16459200,27500,27500,27500,27450,81
|
|
20240319,110100,14231750,27500,27500,27500,27500,0
|
|
20240319,110000,14231750,27500,27500,27500,27500,0
|
|
20240319,105900,14231750,27500,27500,27500,27500,0
|
|
20240319,105800,14231750,27500,27500,27500,27500,2
|
|
20240319,105700,14176750,27500,27500,27500,27500,0
|
|
20240319,105600,14176750,27500,27500,27500,27500,0
|
|
20240319,105500,14176750,27500,27500,27500,27500,0
|
|
20240319,105400,14176750,27500,27550,27550,27500,89
|
|
20240319,105300,11728500,27600,27600,27600,27600,0
|
|
20240319,105200,11728500,27600,27600,27600,27600,0
|
|
20240319,105100,11728500,27600,27600,27600,27600,0
|
|
20240319,105000,11728500,27600,27600,27600,27600,0
|
|
20240319,104900,11728500,27600,27600,27600,27600,0
|
|
20240319,104800,11728500,27600,27600,27600,27600,0
|
|
20240319,104700,11728500,27600,27600,27600,27600,0
|
|
20240319,104600,11728500,27600,27600,27600,27600,0
|
|
20240319,104500,11728500,27600,27600,27600,27600,0
|
|
20240319,104400,11728500,27600,27600,27600,27600,0
|
|
20240319,104300,11728500,27600,27600,27600,27600,0
|
|
20240319,104200,11728500,27600,27600,27600,27600,0
|
|
20240319,104100,11728500,27600,27600,27600,27600,0
|
|
20240319,104000,11728500,27600,27600,27600,27600,0
|
|
20240319,103900,11728500,27600,27600,27600,27600,0
|
|
20240319,103800,11728500,27600,27600,27600,27600,0
|
|
20240319,103700,11728500,27600,27600,27600,27600,0
|
|
20240319,103600,11728500,27600,27600,27600,27600,0
|
|
20240319,103500,11728500,27600,27600,27600,27600,1
|
|
20240319,103400,11700900,27550,27550,27550,27550,1
|
|
20240319,103300,11673350,27500,27500,27500,27500,0
|
|
20240319,103200,11673350,27500,27500,27500,27500,0
|
|
20240319,103100,11673350,27500,27500,27500,27500,0
|
|
20240319,103000,11673350,27500,27500,27500,27500,0
|
|
20240319,102900,11673350,27500,27500,27500,27500,1
|
|
20240319,102800,11645850,27500,27500,27500,27500,0
|
|
20240319,102700,11645850,27500,27500,27500,27500,22
|
|
20240319,102600,11040850,27500,27500,27500,27500,3
|
|
20240319,102500,10958350,27500,27500,27500,27500,54
|
|
20240319,102400,9473350,27500,27500,27500,27500,43
|
|
20240319,102300,8290850,27650,27650,27650,27650,0
|
|
20240319,102200,8290850,27650,27650,27650,27650,0
|
|
20240319,102100,8290850,27650,27650,27650,27650,0
|
|
20240319,102000,8290850,27650,27650,27650,27650,0
|
|
20240319,101900,8290850,27650,27650,27650,27650,0
|
|
20240319,101800,8290850,27650,27650,27650,27650,0
|
|
20240319,101700,8290850,27650,27650,27650,27650,0
|
|
20240319,101600,8290850,27650,27650,27650,27650,0
|
|
20240319,101500,8290850,27650,27650,27650,27650,0
|
|
20240319,101400,8290850,27650,27650,27650,27650,0
|
|
20240319,101300,8290850,27650,27650,27650,27650,0
|
|
20240319,101200,8290850,27650,27650,27650,27650,0
|
|
20240319,101100,8290850,27650,27650,27650,27650,0
|
|
20240319,101000,8290850,27650,27650,27650,27650,0
|
|
20240319,100900,8290850,27650,27650,27650,27650,0
|
|
20240319,100800,8290850,27650,27650,27650,27650,0
|
|
20240319,100700,8290850,27650,27650,27650,27650,0
|
|
20240319,100600,8290850,27650,27650,27650,27650,0
|
|
20240319,100500,8290850,27650,27650,27650,27650,0
|
|
20240319,100400,8290850,27650,27650,27650,27650,1
|
|
20240319,100300,8263200,27650,27650,27650,27650,5
|
|
20240319,100200,8124950,27650,27650,27650,27650,0
|
|
20240319,100100,8124950,27650,27650,27650,27650,0
|
|
20240319,100000,8124950,27650,27650,27650,27650,0
|
|
20240319,095900,8124950,27650,27650,27650,27650,0
|
|
20240319,095800,8124950,27650,27650,27650,27650,0
|
|
20240319,095700,8124950,27650,27650,27650,27650,2
|
|
20240319,095600,8069650,27500,27500,27500,27500,0
|
|
20240319,095500,8069650,27500,27500,27500,27500,0
|
|
20240319,095400,8069650,27500,27500,27500,27500,0
|
|
20240319,095300,8069650,27500,27500,27500,27500,0
|
|
20240319,095200,8069650,27500,27550,27550,27500,60
|
|
20240319,095100,6419300,27650,27650,27650,27650,0
|
|
20240319,095000,6419300,27650,27650,27650,27650,0
|
|
20240319,094900,6419300,27650,27650,27650,27650,0
|
|
20240319,094800,6419300,27650,27650,27650,27650,0
|
|
20240319,094700,6419300,27650,27650,27650,27650,0
|
|
20240319,094600,6419300,27650,27650,27650,27650,0
|
|
20240319,094500,6419300,27650,27650,27650,27650,0
|
|
20240319,094400,6419300,27650,27650,27650,27650,21
|
|
20240319,094300,5838650,27650,27650,27650,27650,0
|
|
20240319,094200,5838650,27650,27650,27650,27650,0
|
|
20240319,094100,5838650,27650,27650,27650,27650,0
|
|
20240319,094000,5838650,27650,27650,27650,27650,0
|
|
20240319,093900,5838650,27650,27650,27650,27650,0
|
|
20240319,093800,5838650,27650,27650,27650,27650,0
|
|
20240319,093700,5838650,27650,27650,27650,27650,0
|
|
20240319,093600,5838650,27650,27650,27650,27650,0
|
|
20240319,093500,5838650,27650,27650,27650,27650,0
|
|
20240319,093400,5838650,27650,27650,27650,27650,0
|
|
20240319,093300,5838650,27650,27650,27650,27650,0
|
|
20240319,093200,5838650,27650,27650,27650,27650,0
|
|
20240319,093100,5838650,27650,27650,27650,27650,4
|
|
20240319,093000,5728050,27400,27400,27400,27400,0
|
|
20240319,092900,5728050,27400,27400,27400,27400,0
|
|
20240319,092800,5728050,27400,27400,27400,27400,0
|
|
20240319,092700,5728050,27400,27400,27400,27400,18
|
|
20240319,092600,5234850,27400,27400,27400,27400,0
|
|
20240319,092500,5234850,27400,27450,27450,27400,42
|
|
20240319,092400,4083650,27500,27500,27500,27500,0
|
|
20240319,092300,4083650,27500,27500,27500,27500,4
|
|
20240319,092200,3973650,27600,27600,27600,27600,2
|
|
20240319,092100,3918450,27650,27650,27650,27650,0
|
|
20240319,092000,3918450,27650,27650,27650,27650,0
|
|
20240319,091900,3918450,27650,27650,27650,27650,0
|
|
20240319,091800,3918450,27650,27650,27650,27650,0
|
|
20240319,091700,3918450,27650,27650,27650,27650,0
|
|
20240319,091600,3918450,27650,27650,27650,27650,0
|
|
20240319,091500,3918450,27650,27650,27650,27650,0
|
|
20240319,091400,3918450,27650,27650,27650,27650,0
|
|
20240319,091300,3918450,27650,27650,27650,27650,0
|
|
20240319,091200,3918450,27650,27650,27650,27650,0
|
|
20240319,091100,3918450,27650,27650,27650,27650,0
|
|
20240319,091000,3918450,27650,27650,27650,27650,0
|
|
20240319,090900,3918450,27650,27650,27650,27650,0
|
|
20240319,090800,3918450,27650,27650,27650,27650,1
|
|
20240319,090700,3890800,27400,27400,27400,27400,0
|
|
20240319,090600,3890800,27400,27400,27400,27400,0
|
|
20240319,090500,3890800,27400,27400,27400,27400,0
|
|
20240319,090400,3890800,27400,27400,27400,27400,0
|
|
20240319,090300,3890800,27400,27400,27400,27400,0
|
|
20240319,090200,3890800,27400,27400,27400,27400,0
|
|
20240319,090100,3890800,27400,27400,27400,27400,0
|
|
20240319,090000,3890800,27400,27400,27400,27400,142
|