668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200500,232356400,27700,27700,27700,27700,202
|
|
20240320,200400,232356400,27700,27700,27700,27700,0
|
|
20240320,200300,232356400,27700,27700,27700,27700,0
|
|
20240320,200200,232356400,27700,27700,27700,27700,0
|
|
20240320,200100,232356400,27700,27700,27700,27700,0
|
|
20240320,200000,232356400,27700,27700,27700,27700,0
|
|
20240320,195900,232356400,27700,27700,27700,27700,0
|
|
20240320,195800,232356400,27700,27700,27700,27700,0
|
|
20240320,195700,232356400,27700,27700,27700,27700,0
|
|
20240320,195600,232356400,27700,27700,27700,27700,0
|
|
20240320,195500,232356400,27700,27700,27700,27700,0
|
|
20240320,195400,232356400,27700,27700,27700,27700,0
|
|
20240320,195300,232356400,27700,27700,27700,27700,0
|
|
20240320,195200,232356400,27700,27700,27700,27700,0
|
|
20240320,195100,232356400,27700,27700,27700,27700,0
|
|
20240320,195000,232356400,27700,27700,27700,27700,0
|
|
20240320,194900,232356400,27700,27700,27700,27700,0
|
|
20240320,194800,232356400,27700,27700,27700,27700,0
|
|
20240320,194700,232356400,27700,27700,27700,27700,0
|
|
20240320,194600,232356400,27700,27700,27700,27700,0
|
|
20240320,194500,232356400,27700,27700,27700,27700,0
|
|
20240320,194400,232356400,27700,27700,27700,27700,0
|
|
20240320,194300,232356400,27700,27700,27700,27700,0
|
|
20240320,194200,232356400,27700,27700,27700,27700,0
|
|
20240320,194100,232356400,27700,27700,27700,27700,0
|
|
20240320,194000,232356400,27700,27700,27700,27700,0
|
|
20240320,193900,232356400,27700,27700,27700,27700,0
|
|
20240320,193800,232356400,27700,27700,27700,27700,0
|
|
20240320,193700,232356400,27700,27700,27700,27700,0
|
|
20240320,193600,232356400,27700,27700,27700,27700,0
|
|
20240320,193500,232356400,27700,27700,27700,27700,202
|
|
20240320,193400,232356400,27700,27700,27700,27700,0
|
|
20240320,193300,232356400,27700,27700,27700,27700,0
|
|
20240320,193200,232356400,27700,27700,27700,27700,0
|
|
20240320,193100,232356400,27700,27700,27700,27700,0
|
|
20240320,193000,232356400,27700,27700,27700,27700,0
|
|
20240320,192900,232356400,27700,27700,27700,27700,0
|
|
20240320,192800,232356400,27700,27700,27700,27700,0
|
|
20240320,192700,232356400,27700,27700,27700,27700,0
|
|
20240320,192600,232356400,27700,27700,27700,27700,0
|
|
20240320,192500,232356400,27700,27700,27700,27700,0
|
|
20240320,192400,232356400,27700,27700,27700,27700,0
|
|
20240320,192300,232356400,27700,27700,27700,27700,0
|
|
20240320,192200,232356400,27700,27700,27700,27700,0
|
|
20240320,192100,232356400,27700,27700,27700,27700,0
|
|
20240320,192000,232356400,27700,27700,27700,27700,0
|
|
20240320,191900,232356400,27700,27700,27700,27700,0
|
|
20240320,191800,232356400,27700,27700,27700,27700,0
|
|
20240320,191700,232356400,27700,27700,27700,27700,0
|
|
20240320,191600,232356400,27700,27700,27700,27700,0
|
|
20240320,191500,232356400,27700,27700,27700,27700,0
|
|
20240320,191400,232356400,27700,27700,27700,27700,0
|
|
20240320,191300,232356400,27700,27700,27700,27700,0
|
|
20240320,191200,232356400,27700,27700,27700,27700,0
|
|
20240320,191100,232356400,27700,27700,27700,27700,0
|
|
20240320,191000,232356400,27700,27700,27700,27700,0
|
|
20240320,190900,232356400,27700,27700,27700,27700,0
|
|
20240320,190800,232356400,27700,27700,27700,27700,0
|
|
20240320,190700,232356400,27700,27700,27700,27700,0
|
|
20240320,190600,232356400,27700,27700,27700,27700,0
|
|
20240320,190500,232356400,27700,27700,27700,27700,202
|
|
20240320,190400,232356400,27700,27700,27700,27700,0
|
|
20240320,190300,232356400,27700,27700,27700,27700,0
|
|
20240320,190200,232356400,27700,27700,27700,27700,0
|
|
20240320,190100,232356400,27700,27700,27700,27700,0
|
|
20240320,190000,232356400,27700,27700,27700,27700,0
|
|
20240320,185900,232356400,27700,27700,27700,27700,0
|
|
20240320,185800,232356400,27700,27700,27700,27700,0
|
|
20240320,185700,232356400,27700,27700,27700,27700,0
|
|
20240320,185600,232356400,27700,27700,27700,27700,0
|
|
20240320,185500,232356400,27700,27700,27700,27700,0
|
|
20240320,185400,232356400,27700,27700,27700,27700,0
|
|
20240320,185300,232356400,27700,27700,27700,27700,0
|
|
20240320,185200,232356400,27700,27700,27700,27700,0
|
|
20240320,185100,232356400,27700,27700,27700,27700,0
|
|
20240320,185000,232356400,27700,27700,27700,27700,0
|
|
20240320,184900,232356400,27700,27700,27700,27700,0
|
|
20240320,184800,232356400,27700,27700,27700,27700,0
|
|
20240320,184700,232356400,27700,27700,27700,27700,0
|
|
20240320,184600,232356400,27700,27700,27700,27700,0
|
|
20240320,184500,232356400,27700,27700,27700,27700,0
|
|
20240320,184400,232356400,27700,27700,27700,27700,0
|
|
20240320,184300,232356400,27700,27700,27700,27700,0
|
|
20240320,184200,232356400,27700,27700,27700,27700,0
|
|
20240320,184100,232356400,27700,27700,27700,27700,0
|
|
20240320,184000,232356400,27700,27700,27700,27700,0
|
|
20240320,183900,232356400,27700,27700,27700,27700,0
|
|
20240320,183800,232356400,27700,27700,27700,27700,0
|
|
20240320,183700,232356400,27700,27700,27700,27700,0
|
|
20240320,183600,232356400,27700,27700,27700,27700,0
|
|
20240320,183500,232356400,27700,27700,27700,27700,202
|
|
20240320,183400,232356400,27700,27700,27700,27700,0
|
|
20240320,183300,232356400,27700,27700,27700,27700,0
|
|
20240320,183200,232356400,27700,27700,27700,27700,0
|
|
20240320,183100,232356400,27700,27700,27700,27700,0
|
|
20240320,183000,232356400,27700,27700,27700,27700,0
|
|
20240320,182900,232356400,27700,27700,27700,27700,0
|
|
20240320,182800,232356400,27700,27700,27700,27700,0
|
|
20240320,182700,232356400,27700,27700,27700,27700,0
|
|
20240320,182600,232356400,27700,27700,27700,27700,0
|
|
20240320,182500,232356400,27700,27700,27700,27700,0
|
|
20240320,182400,232356400,27700,27700,27700,27700,0
|
|
20240320,182300,232356400,27700,27700,27700,27700,0
|
|
20240320,182200,232356400,27700,27700,27700,27700,0
|
|
20240320,182100,232356400,27700,27700,27700,27700,0
|
|
20240320,182000,232356400,27700,27700,27700,27700,0
|
|
20240320,181900,232356400,27700,27700,27700,27700,0
|
|
20240320,181800,232356400,27700,27700,27700,27700,0
|
|
20240320,181700,232356400,27700,27700,27700,27700,0
|
|
20240320,181600,232356400,27700,27700,27700,27700,0
|
|
20240320,181500,232356400,27700,27700,27700,27700,0
|
|
20240320,181400,232356400,27700,27700,27700,27700,0
|
|
20240320,181300,232356400,27700,27700,27700,27700,0
|
|
20240320,181200,232356400,27700,27700,27700,27700,0
|
|
20240320,181100,232356400,27700,27700,27700,27700,0
|
|
20240320,181000,232356400,27700,27700,27700,27700,0
|
|
20240320,180900,232356400,27700,27700,27700,27700,0
|
|
20240320,180800,232356400,27700,27700,27700,27700,0
|
|
20240320,180700,232356400,27700,27700,27700,27700,0
|
|
20240320,180600,232356400,27700,27700,27700,27700,0
|
|
20240320,180500,232356400,27700,27700,27700,27700,202
|
|
20240320,180400,232356400,27700,27700,27700,27700,0
|
|
20240320,180300,232356400,27700,27700,27700,27700,0
|
|
20240320,180200,232356400,27700,27700,27700,27700,0
|
|
20240320,180100,232356400,27700,27700,27700,27700,0
|
|
20240320,180000,232356400,27700,27700,27700,27700,0
|
|
20240320,175900,232356400,27700,27700,27700,27700,0
|
|
20240320,175800,232356400,27700,27700,27700,27700,0
|
|
20240320,175700,232356400,27700,27700,27700,27700,0
|
|
20240320,175600,232356400,27700,27700,27700,27700,0
|
|
20240320,175500,232356400,27700,27700,27700,27700,0
|
|
20240320,175400,232356400,27700,27700,27700,27700,0
|
|
20240320,175300,232356400,27700,27700,27700,27700,0
|
|
20240320,175200,232356400,27700,27700,27700,27700,0
|
|
20240320,175100,232356400,27700,27700,27700,27700,0
|
|
20240320,175000,232356400,27700,27700,27700,27700,0
|
|
20240320,174900,232356400,27700,27700,27700,27700,0
|
|
20240320,174800,232356400,27700,27700,27700,27700,0
|
|
20240320,174700,232356400,27700,27700,27700,27700,0
|
|
20240320,174600,232356400,27700,27700,27700,27700,0
|
|
20240320,174500,232356400,27700,27700,27700,27700,0
|
|
20240320,174400,232356400,27700,27700,27700,27700,0
|
|
20240320,174300,232356400,27700,27700,27700,27700,0
|
|
20240320,174200,232356400,27700,27700,27700,27700,0
|
|
20240320,174100,232356400,27700,27700,27700,27700,0
|
|
20240320,174000,232356400,27700,27700,27700,27700,0
|
|
20240320,173900,232356400,27700,27700,27700,27700,0
|
|
20240320,173800,232356400,27700,27700,27700,27700,0
|
|
20240320,173700,232356400,27700,27700,27700,27700,0
|
|
20240320,173600,232356400,27700,27700,27700,27700,0
|
|
20240320,173500,232356400,27700,27700,27700,27700,202
|
|
20240320,173400,232356400,27700,27700,27700,27700,0
|
|
20240320,173300,232356400,27700,27700,27700,27700,0
|
|
20240320,173200,232356400,27700,27700,27700,27700,0
|
|
20240320,173100,232356400,27700,27700,27700,27700,0
|
|
20240320,173000,232356400,27700,27700,27700,27700,0
|
|
20240320,172900,232356400,27700,27700,27700,27700,0
|
|
20240320,172800,232356400,27700,27700,27700,27700,0
|
|
20240320,172700,232356400,27700,27700,27700,27700,0
|
|
20240320,172600,232356400,27700,27700,27700,27700,0
|
|
20240320,172500,232356400,27700,27700,27700,27700,0
|
|
20240320,172400,232356400,27700,27700,27700,27700,0
|
|
20240320,172300,232356400,27700,27700,27700,27700,0
|
|
20240320,172200,232356400,27700,27700,27700,27700,0
|
|
20240320,172100,232356400,27700,27700,27700,27700,0
|
|
20240320,172000,232356400,27700,27700,27700,27700,0
|
|
20240320,171900,232356400,27700,27700,27700,27700,0
|
|
20240320,171800,232356400,27700,27700,27700,27700,0
|
|
20240320,171700,232356400,27700,27700,27700,27700,0
|
|
20240320,171600,232356400,27700,27700,27700,27700,0
|
|
20240320,171500,232356400,27700,27700,27700,27700,0
|
|
20240320,171400,232356400,27700,27700,27700,27700,0
|
|
20240320,171300,232356400,27700,27700,27700,27700,0
|
|
20240320,171200,232356400,27700,27700,27700,27700,0
|
|
20240320,171100,232356400,27700,27700,27700,27700,0
|
|
20240320,171000,232356400,27700,27700,27700,27700,0
|
|
20240320,170900,232356400,27700,27700,27700,27700,0
|
|
20240320,170800,232356400,27700,27700,27700,27700,0
|
|
20240320,170700,232356400,27700,27700,27700,27700,0
|
|
20240320,170600,232356400,27700,27700,27700,27700,0
|
|
20240320,170500,232356400,27700,27700,27700,27700,202
|
|
20240320,170400,232356400,27700,27700,27700,27700,0
|
|
20240320,170300,232356400,27700,27700,27700,27700,0
|
|
20240320,170200,232356400,27700,27700,27700,27700,0
|
|
20240320,170100,232356400,27700,27700,27700,27700,0
|
|
20240320,170000,232356400,27700,27700,27700,27700,0
|
|
20240320,165900,232356400,27700,27700,27700,27700,0
|
|
20240320,165800,232356400,27700,27700,27700,27700,0
|
|
20240320,165700,232356400,27700,27700,27700,27700,0
|
|
20240320,165600,232356400,27700,27700,27700,27700,0
|
|
20240320,165500,232356400,27700,27700,27700,27700,0
|
|
20240320,165400,232356400,27700,27700,27700,27700,0
|
|
20240320,165300,232356400,27700,27700,27700,27700,0
|
|
20240320,165200,232356400,27700,27700,27700,27700,0
|
|
20240320,165100,232356400,27700,27700,27700,27700,0
|
|
20240320,165000,232356400,27700,27700,27700,27700,0
|
|
20240320,164900,232356400,27700,27700,27700,27700,0
|
|
20240320,164800,232356400,27700,27700,27700,27700,0
|
|
20240320,164700,232356400,27700,27700,27700,27700,0
|
|
20240320,164600,232356400,27700,27700,27700,27700,0
|
|
20240320,164500,232356400,27700,27700,27700,27700,0
|
|
20240320,164400,232356400,27700,27700,27700,27700,0
|
|
20240320,164300,232356400,27700,27700,27700,27700,0
|
|
20240320,164200,232356400,27700,27700,27700,27700,0
|
|
20240320,164100,232356400,27700,27700,27700,27700,0
|
|
20240320,164000,232356400,27700,27700,27700,27700,0
|
|
20240320,163900,232356400,27700,27700,27700,27700,0
|
|
20240320,163800,232356400,27700,27700,27700,27700,0
|
|
20240320,163700,232356400,27700,27700,27700,27700,0
|
|
20240320,163600,232356400,27700,27700,27700,27700,0
|
|
20240320,163500,232356400,27700,27700,27700,27700,202
|
|
20240320,163400,232356400,27700,27700,27700,27700,0
|
|
20240320,163300,232356400,27700,27700,27700,27700,0
|
|
20240320,163200,232356400,27700,27700,27700,27700,0
|
|
20240320,163100,232356400,27700,27700,27700,27700,0
|
|
20240320,163000,232356400,27700,27700,27700,27700,0
|
|
20240320,162900,232356400,27700,27700,27700,27700,0
|
|
20240320,162800,232356400,27700,27700,27700,27700,0
|
|
20240320,162700,232356400,27700,27700,27700,27700,0
|
|
20240320,162600,232356400,27700,27700,27700,27700,0
|
|
20240320,162500,232356400,27700,27700,27700,27700,0
|
|
20240320,162400,232356400,27700,27700,27700,27700,0
|
|
20240320,162300,232356400,27700,27700,27700,27700,0
|
|
20240320,162200,232356400,27700,27700,27700,27700,0
|
|
20240320,162100,232356400,27700,27700,27700,27700,0
|
|
20240320,162000,232356400,27700,27700,27700,27700,0
|
|
20240320,161900,232356400,27700,27700,27700,27700,0
|
|
20240320,161800,232356400,27700,27700,27700,27700,0
|
|
20240320,161700,232356400,27700,27700,27700,27700,0
|
|
20240320,161600,232356400,27700,27700,27700,27700,0
|
|
20240320,161500,232356400,27700,27700,27700,27700,0
|
|
20240320,161400,232356400,27700,27700,27700,27700,0
|
|
20240320,161300,232356400,27700,27700,27700,27700,0
|
|
20240320,161200,232356400,27700,27700,27700,27700,0
|
|
20240320,161100,232356400,27700,27700,27700,27700,0
|
|
20240320,161000,232356400,27700,27700,27700,27700,0
|
|
20240320,160900,232356400,27700,27700,27700,27700,0
|
|
20240320,160800,232356400,27700,27700,27700,27700,0
|
|
20240320,160700,232356400,27700,27700,27700,27700,0
|
|
20240320,160600,232356400,27700,27700,27700,27700,0
|
|
20240320,160500,232356400,27700,27700,27700,27700,202
|
|
20240320,160400,232356400,27700,27700,27700,27700,0
|
|
20240320,160300,232356400,27700,27700,27700,27700,0
|
|
20240320,160200,232356400,27700,27700,27700,27700,0
|
|
20240320,160100,232356400,27700,27700,27700,27700,0
|
|
20240320,160000,232356400,27700,27700,27700,27700,0
|
|
20240320,155900,232356400,27700,27700,27700,27700,0
|
|
20240320,155800,232356400,27700,27700,27700,27700,0
|
|
20240320,155700,232356400,27700,27700,27700,27700,0
|
|
20240320,155600,232356400,27700,27700,27700,27700,0
|
|
20240320,155500,232356400,27700,27700,27700,27700,0
|
|
20240320,155400,232356400,27700,27700,27700,27700,0
|
|
20240320,155300,232356400,27700,27700,27700,27700,0
|
|
20240320,155200,232356400,27700,27700,27700,27700,0
|
|
20240320,155100,232356400,27700,27700,27700,27700,0
|
|
20240320,155000,232356400,27700,27700,27700,27700,0
|
|
20240320,154900,232356400,27700,27700,27700,27700,0
|
|
20240320,154800,232356400,27700,27700,27700,27700,0
|
|
20240320,154700,232356400,27700,27700,27700,27700,0
|
|
20240320,154600,232356400,27700,27700,27700,27700,0
|
|
20240320,154500,232356400,27700,27700,27700,27700,0
|
|
20240320,154400,232356400,27700,27700,27700,27700,0
|
|
20240320,154300,232356400,27700,27700,27700,27700,0
|
|
20240320,154200,232356400,27700,27700,27700,27700,0
|
|
20240320,154100,232356400,27700,27700,27700,27700,0
|
|
20240320,154000,232356400,27700,27700,27700,27700,0
|
|
20240320,153900,232356400,27700,27700,27700,27700,0
|
|
20240320,153800,232356400,27700,27700,27700,27700,0
|
|
20240320,153700,232356400,27700,27700,27700,27700,0
|
|
20240320,153600,232356400,27700,27700,27700,27700,0
|
|
20240320,153500,232356400,27700,27700,27700,27700,202
|
|
20240320,153400,232356400,27700,27700,27700,27700,0
|
|
20240320,153300,232356400,27700,27700,27700,27700,0
|
|
20240320,153200,232356400,27700,27700,27700,27700,0
|
|
20240320,153100,232356400,27700,27700,27700,27700,0
|
|
20240320,153000,232356400,27700,27700,27700,27700,202
|
|
20240320,152900,226761000,27550,27550,27550,27550,0
|
|
20240320,152800,226761000,27550,27550,27550,27550,0
|
|
20240320,152700,226761000,27550,27550,27550,27550,0
|
|
20240320,152600,226761000,27550,27550,27550,27550,0
|
|
20240320,152500,226761000,27550,27550,27550,27550,0
|
|
20240320,152400,226761000,27550,27550,27550,27550,0
|
|
20240320,152300,226761000,27550,27550,27550,27550,0
|
|
20240320,152200,226761000,27550,27550,27550,27550,0
|
|
20240320,152100,226761000,27550,27550,27550,27550,0
|
|
20240320,152000,226761000,27550,27550,27550,27550,0
|
|
20240320,151900,226761000,27550,27700,27700,27550,20
|
|
20240320,151800,226208100,27700,27700,27700,27700,0
|
|
20240320,151700,226208100,27700,27600,27700,27600,51
|
|
20240320,151600,224797400,27650,27650,27650,27650,27
|
|
20240320,151500,224050850,27600,27700,27700,27600,71
|
|
20240320,151400,222086150,27650,27650,27700,27650,31
|
|
20240320,151300,221228950,27600,27650,27650,27600,3
|
|
20240320,151200,221146050,27650,27600,27650,27600,35
|
|
20240320,151100,220178350,27600,27600,27700,27600,43
|
|
20240320,151000,218989550,27650,27700,27700,27650,34
|
|
20240320,150900,218049400,27550,27700,27700,27550,85
|
|
20240320,150800,215698100,27650,27700,27700,27650,52
|
|
20240320,150700,214258800,27650,27650,27700,27650,31
|
|
20240320,150600,213400300,27700,27750,27750,27650,36
|
|
20240320,150500,212403200,27700,27650,27750,27650,34
|
|
20240320,150400,211461500,27700,27650,27700,27650,28
|
|
20240320,150300,210685950,27600,27650,27700,27600,35
|
|
20240320,150200,209718200,27600,27600,27600,27600,3
|
|
20240320,150100,209635400,27600,27650,27650,27600,28
|
|
20240320,150000,208861250,27550,27650,27700,27550,65
|
|
20240320,145900,207061200,27650,27600,27650,27600,26
|
|
20240320,145800,206342350,27650,27650,27650,27600,62
|
|
20240320,145700,204628150,27600,27650,27650,27600,2
|
|
20240320,145600,204572900,27550,27650,27650,27550,75
|
|
20240320,145500,202501750,27600,27650,27650,27600,32
|
|
20240320,145400,201617100,27600,27650,27650,27600,4
|
|
20240320,145300,201506550,27650,27700,27700,27650,31
|
|
20240320,145200,200647950,27700,27700,27700,27700,28
|
|
20240320,145100,199872350,27650,27700,27700,27650,86
|
|
20240320,145000,197490400,27700,27700,27700,27700,16
|
|
20240320,144900,197047200,27650,27700,27700,27650,86
|
|
20240320,144800,194665250,27700,27700,27700,27700,39
|
|
20240320,144700,193584950,27650,27700,27700,27650,39
|
|
20240320,144600,192504750,27650,27700,27700,27650,62
|
|
20240320,144500,190787550,27700,27700,27700,27650,46
|
|
20240320,144400,189513450,27700,27700,27700,27700,79
|
|
20240320,144300,187325150,27700,27700,27700,27650,44
|
|
20240320,144200,186106450,27650,27700,27700,27650,30
|
|
20240320,144100,185275550,27700,27700,27700,27700,34
|
|
20240320,144000,184333750,27650,27700,27700,27650,36
|
|
20240320,143900,183336650,27650,27700,27700,27650,95
|
|
20240320,143800,180705400,27650,27700,27700,27650,40
|
|
20240320,143700,179597500,27700,27700,27700,27700,31
|
|
20240320,143600,178738800,27650,27700,27700,27650,49
|
|
20240320,143500,177381600,27650,27700,27700,27600,158
|
|
20240320,143400,173006750,27700,27650,27700,27600,309
|
|
20240320,143300,164449100,27700,27700,27700,27700,1
|
|
20240320,143200,164421400,27700,27700,27700,27700,0
|
|
20240320,143100,164421400,27700,27700,27700,27700,0
|
|
20240320,143000,164421400,27700,27700,27700,27700,1
|
|
20240320,142900,164393700,27650,27700,27700,27650,189
|
|
20240320,142800,159159700,27700,27700,27700,27700,100
|
|
20240320,142700,156389700,27750,27750,27750,27750,0
|
|
20240320,142600,156389700,27750,27750,27750,27750,0
|
|
20240320,142500,156389700,27750,27750,27750,27750,0
|
|
20240320,142400,156389700,27750,27750,27750,27750,1
|
|
20240320,142300,156361950,27650,27650,27650,27650,0
|
|
20240320,142200,156361950,27650,27650,27650,27650,0
|
|
20240320,142100,156361950,27650,27650,27650,27650,0
|
|
20240320,142000,156361950,27650,27650,27650,27650,0
|
|
20240320,141900,156361950,27650,27650,27650,27650,0
|
|
20240320,141800,156361950,27650,27650,27650,27650,0
|
|
20240320,141700,156361950,27650,27650,27650,27650,0
|
|
20240320,141600,156361950,27650,27650,27650,27650,0
|
|
20240320,141500,156361950,27650,27650,27650,27650,0
|
|
20240320,141400,156361950,27650,27650,27650,27650,9
|
|
20240320,141300,156113100,27600,27750,27750,27600,493
|
|
20240320,141200,142451850,27750,27750,27750,27750,10
|
|
20240320,141100,142174350,27750,27750,27750,27750,0
|
|
20240320,141000,142174350,27750,27750,27750,27700,28
|
|
20240320,140900,141398100,27700,27700,27700,27700,0
|
|
20240320,140800,141398100,27700,27700,27700,27700,0
|
|
20240320,140700,141398100,27700,27700,27700,27700,0
|
|
20240320,140600,141398100,27700,27700,27700,27700,13
|
|
20240320,140500,141038000,27700,27700,27700,27700,107
|
|
20240320,140400,138074100,27700,27700,27700,27700,0
|
|
20240320,140300,138074100,27700,27700,27700,27700,0
|
|
20240320,140200,138074100,27700,27700,27700,27700,25
|
|
20240320,140100,137381600,27550,27700,27700,27500,455
|
|
20240320,140000,124832800,27750,27750,27750,27750,0
|
|
20240320,135900,124832800,27750,27750,27750,27750,1
|
|
20240320,135800,124805050,27750,27750,27750,27750,1
|
|
20240320,135700,124777300,27750,27750,27750,27750,12
|
|
20240320,135600,124444300,27700,27800,27800,27700,84
|
|
20240320,135500,122116600,27800,27650,27800,27600,587
|
|
20240320,135400,105874800,27600,27650,27650,27600,32
|
|
20240320,135300,104990150,27650,27650,27650,27600,37
|
|
20240320,135200,103967200,27650,27650,27650,27650,30
|
|
20240320,135100,103137700,27600,27650,27650,27600,36
|
|
20240320,135000,102142400,27600,27650,27650,27600,36
|
|
20240320,134900,101147200,27650,27600,27650,27600,24
|
|
20240320,134800,100484750,27550,27550,27550,27550,0
|
|
20240320,134700,100484750,27550,27550,27550,27550,1
|
|
20240320,134600,100457200,27550,27550,27550,27550,0
|
|
20240320,134500,100457200,27550,27550,27550,27550,1
|
|
20240320,134400,100429650,27550,27550,27550,27550,0
|
|
20240320,134300,100429650,27550,27550,27550,27550,1
|
|
20240320,134200,100402100,27550,27550,27550,27550,0
|
|
20240320,134100,100402100,27550,27600,27600,27550,18
|
|
20240320,134000,99905350,27500,27550,27550,27500,27
|
|
20240320,133900,99161600,27550,27550,27550,27550,0
|
|
20240320,133800,99161600,27550,27550,27550,27550,1
|
|
20240320,133700,99134050,27550,27550,27550,27550,0
|
|
20240320,133600,99134050,27550,27550,27550,27550,1
|
|
20240320,133500,99106500,27600,27600,27600,27600,0
|
|
20240320,133400,99106500,27600,27600,27600,27600,0
|
|
20240320,133300,99106500,27600,27600,27600,27600,1
|
|
20240320,133200,99078900,27550,27550,27550,27550,0
|
|
20240320,133100,99078900,27550,27550,27550,27550,0
|
|
20240320,133000,99078900,27550,27550,27550,27550,0
|
|
20240320,132900,99078900,27550,27550,27550,27550,1
|
|
20240320,132800,99051350,27550,27550,27550,27550,0
|
|
20240320,132700,99051350,27550,27550,27550,27550,0
|
|
20240320,132600,99051350,27550,27550,27550,27550,0
|
|
20240320,132500,99051350,27550,27550,27550,27550,0
|
|
20240320,132400,99051350,27550,27550,27550,27550,0
|
|
20240320,132300,99051350,27550,27550,27550,27550,0
|
|
20240320,132200,99051350,27550,27550,27550,27550,0
|
|
20240320,132100,99051350,27550,27550,27550,27550,0
|
|
20240320,132000,99051350,27550,27550,27550,27550,0
|
|
20240320,131900,99051350,27550,27550,27550,27550,1
|
|
20240320,131800,99023800,27550,27550,27550,27550,0
|
|
20240320,131700,99023800,27550,27550,27550,27550,0
|
|
20240320,131600,99023800,27550,27550,27550,27550,0
|
|
20240320,131500,99023800,27550,27550,27550,27550,0
|
|
20240320,131400,99023800,27550,27550,27550,27550,0
|
|
20240320,131300,99023800,27550,27550,27550,27550,0
|
|
20240320,131200,99023800,27550,27550,27550,27550,0
|
|
20240320,131100,99023800,27550,27550,27550,27550,0
|
|
20240320,131000,99023800,27550,27550,27550,27550,0
|
|
20240320,130900,99023800,27550,27550,27550,27550,0
|
|
20240320,130800,99023800,27550,27550,27550,27550,0
|
|
20240320,130700,99023800,27550,27550,27550,27550,0
|
|
20240320,130600,99023800,27550,27550,27550,27550,0
|
|
20240320,130500,99023800,27550,27550,27550,27550,0
|
|
20240320,130400,99023800,27550,27550,27550,27550,0
|
|
20240320,130300,99023800,27550,27600,27600,27550,404
|
|
20240320,130200,87874000,27650,27650,27650,27650,0
|
|
20240320,130100,87874000,27650,27650,27650,27650,12
|
|
20240320,130000,87542200,27650,27650,27650,27650,0
|
|
20240320,125900,87542200,27650,27650,27650,27650,0
|
|
20240320,125800,87542200,27650,27650,27650,27650,10
|
|
20240320,125700,87265700,27600,27600,27600,27600,0
|
|
20240320,125600,87265700,27600,27650,27650,27600,17
|
|
20240320,125500,86795750,27600,27600,27600,27600,25
|
|
20240320,125400,86105750,27600,27600,27600,27600,0
|
|
20240320,125300,86105750,27600,27600,27600,27600,82
|
|
20240320,125200,83842550,27600,27600,27600,27600,0
|
|
20240320,125100,83842550,27600,27600,27600,27600,0
|
|
20240320,125000,83842550,27600,27600,27600,27600,0
|
|
20240320,124900,83842550,27600,27600,27600,27600,1
|
|
20240320,124800,83814950,27600,27600,27600,27600,0
|
|
20240320,124700,83814950,27600,27600,27600,27600,0
|
|
20240320,124600,83814950,27600,27600,27600,27600,0
|
|
20240320,124500,83814950,27600,27600,27600,27600,6
|
|
20240320,124400,83649350,27550,27550,27550,27550,0
|
|
20240320,124300,83649350,27550,27550,27550,27550,0
|
|
20240320,124200,83649350,27550,27550,27550,27550,0
|
|
20240320,124100,83649350,27550,27550,27550,27550,0
|
|
20240320,124000,83649350,27550,27550,27550,27550,0
|
|
20240320,123900,83649350,27550,27550,27550,27550,0
|
|
20240320,123800,83649350,27550,27550,27550,27550,0
|
|
20240320,123700,83649350,27550,27550,27550,27550,0
|
|
20240320,123600,83649350,27550,27550,27550,27550,0
|
|
20240320,123500,83649350,27550,27550,27550,27550,0
|
|
20240320,123400,83649350,27550,27550,27550,27550,5
|
|
20240320,123300,83511600,27550,27550,27550,27550,0
|
|
20240320,123200,83511600,27550,27550,27550,27550,107
|
|
20240320,123100,80563750,27550,27550,27550,27550,0
|
|
20240320,123000,80563750,27550,27550,27550,27550,0
|
|
20240320,122900,80563750,27550,27550,27550,27550,0
|
|
20240320,122800,80563750,27550,27550,27550,27550,0
|
|
20240320,122700,80563750,27550,27550,27550,27550,0
|
|
20240320,122600,80563750,27550,27550,27550,27550,0
|
|
20240320,122500,80563750,27550,27550,27550,27550,0
|
|
20240320,122400,80563750,27550,27550,27550,27550,0
|
|
20240320,122300,80563750,27550,27550,27550,27550,0
|
|
20240320,122200,80563750,27550,27550,27550,27550,0
|
|
20240320,122100,80563750,27550,27550,27550,27550,0
|
|
20240320,122000,80563750,27550,27550,27550,27550,0
|
|
20240320,121900,80563750,27550,27550,27550,27550,0
|
|
20240320,121800,80563750,27550,27550,27550,27550,0
|
|
20240320,121700,80563750,27550,27550,27550,27550,0
|
|
20240320,121600,80563750,27550,27550,27550,27550,0
|
|
20240320,121500,80563750,27550,27550,27550,27550,0
|
|
20240320,121400,80563750,27550,27550,27550,27550,0
|
|
20240320,121300,80563750,27550,27550,27550,27550,0
|
|
20240320,121200,80563750,27550,27550,27550,27550,0
|
|
20240320,121100,80563750,27550,27550,27550,27550,0
|
|
20240320,121000,80563750,27550,27550,27550,27550,0
|
|
20240320,120900,80563750,27550,27550,27550,27550,0
|
|
20240320,120800,80563750,27550,27550,27550,27550,0
|
|
20240320,120700,80563750,27550,27550,27550,27550,20
|
|
20240320,120600,80012750,27500,27500,27500,27500,0
|
|
20240320,120500,80012750,27500,27500,27500,27500,0
|
|
20240320,120400,80012750,27500,27500,27500,27500,0
|
|
20240320,120300,80012750,27500,27500,27500,27500,0
|
|
20240320,120200,80012750,27500,27500,27500,27500,0
|
|
20240320,120100,80012750,27500,27500,27500,27500,5
|
|
20240320,120000,79875250,27500,27500,27500,27500,0
|
|
20240320,115900,79875250,27500,27500,27500,27500,0
|
|
20240320,115800,79875250,27500,27500,27500,27500,1
|
|
20240320,115700,79847750,27500,27500,27500,27500,0
|
|
20240320,115600,79847750,27500,27500,27500,27500,0
|
|
20240320,115500,79847750,27500,27500,27500,27500,0
|
|
20240320,115400,79847750,27500,27500,27500,27500,0
|
|
20240320,115300,79847750,27500,27500,27500,27500,0
|
|
20240320,115200,79847750,27500,27500,27500,27500,0
|
|
20240320,115100,79847750,27500,27500,27500,27500,0
|
|
20240320,115000,79847750,27500,27550,27550,27500,13
|
|
20240320,114900,79489750,27500,27500,27500,27500,0
|
|
20240320,114800,79489750,27500,27500,27500,27500,0
|
|
20240320,114700,79489750,27500,27500,27500,27500,0
|
|
20240320,114600,79489750,27500,27500,27500,27500,0
|
|
20240320,114500,79489750,27500,27500,27500,27500,0
|
|
20240320,114400,79489750,27500,27500,27500,27500,0
|
|
20240320,114300,79489750,27500,27500,27500,27500,0
|
|
20240320,114200,79489750,27500,27500,27500,27500,0
|
|
20240320,114100,79489750,27500,27500,27500,27500,0
|
|
20240320,114000,79489750,27500,27500,27500,27500,0
|
|
20240320,113900,79489750,27500,27500,27500,27500,89
|
|
20240320,113800,77042250,27500,27600,27600,27500,954
|
|
20240320,113700,50797250,27600,27600,27600,27600,0
|
|
20240320,113600,50797250,27600,27600,27600,27600,0
|
|
20240320,113500,50797250,27600,27600,27600,27600,1
|
|
20240320,113400,50769650,27600,27600,27600,27600,0
|
|
20240320,113300,50769650,27600,27600,27600,27600,10
|
|
20240320,113200,50493650,27500,27500,27500,27500,126
|
|
20240320,113100,47028650,27500,27500,27500,27500,0
|
|
20240320,113000,47028650,27500,27500,27500,27500,0
|
|
20240320,112900,47028650,27500,27500,27500,27500,0
|
|
20240320,112800,47028650,27500,27550,27550,27500,101
|
|
20240320,112700,44246350,27600,27600,27600,27600,0
|
|
20240320,112600,44246350,27600,27600,27600,27600,0
|
|
20240320,112500,44246350,27600,27600,27600,27600,0
|
|
20240320,112400,44246350,27600,27600,27600,27600,0
|
|
20240320,112300,44246350,27600,27600,27600,27600,1
|
|
20240320,112200,44218750,27600,27600,27600,27600,0
|
|
20240320,112100,44218750,27600,27600,27600,27600,0
|
|
20240320,112000,44218750,27600,27600,27600,27600,0
|
|
20240320,111900,44218750,27600,27600,27600,27600,3
|
|
20240320,111800,44135950,27600,27600,27600,27600,0
|
|
20240320,111700,44135950,27600,27600,27600,27600,0
|
|
20240320,111600,44135950,27600,27600,27600,27600,0
|
|
20240320,111500,44135950,27600,27600,27600,27600,2
|
|
20240320,111400,44080750,27600,27600,27600,27600,0
|
|
20240320,111300,44080750,27600,27600,27600,27600,0
|
|
20240320,111200,44080750,27600,27600,27600,27600,0
|
|
20240320,111100,44080750,27600,27600,27600,27600,0
|
|
20240320,111000,44080750,27600,27600,27600,27600,0
|
|
20240320,110900,44080750,27600,27600,27600,27600,0
|
|
20240320,110800,44080750,27600,27600,27600,27600,0
|
|
20240320,110700,44080750,27600,27600,27600,27600,0
|
|
20240320,110600,44080750,27600,27600,27600,27600,12
|
|
20240320,110500,43749550,27600,27550,27600,27550,40
|
|
20240320,110400,42646900,27600,27600,27600,27600,0
|
|
20240320,110300,42646900,27600,27600,27600,27600,0
|
|
20240320,110200,42646900,27600,27600,27600,27600,0
|
|
20240320,110100,42646900,27600,27600,27600,27600,0
|
|
20240320,110000,42646900,27600,27600,27600,27600,0
|
|
20240320,105900,42646900,27600,27600,27600,27600,0
|
|
20240320,105800,42646900,27600,27600,27600,27600,1
|
|
20240320,105700,42619300,27550,27550,27550,27550,0
|
|
20240320,105600,42619300,27550,27550,27550,27550,10
|
|
20240320,105500,42343800,27600,27600,27600,27600,0
|
|
20240320,105400,42343800,27600,27600,27600,27600,0
|
|
20240320,105300,42343800,27600,27600,27600,27600,0
|
|
20240320,105200,42343800,27600,27600,27600,27600,0
|
|
20240320,105100,42343800,27600,27600,27600,27600,0
|
|
20240320,105000,42343800,27600,27600,27600,27600,0
|
|
20240320,104900,42343800,27600,27600,27600,27600,18
|
|
20240320,104800,41847000,27550,27550,27550,27550,51
|
|
20240320,104700,40441950,27550,27550,27550,27550,0
|
|
20240320,104600,40441950,27550,27550,27550,27550,0
|
|
20240320,104500,40441950,27550,27550,27550,27550,0
|
|
20240320,104400,40441950,27550,27550,27550,27550,0
|
|
20240320,104300,40441950,27550,27550,27550,27550,0
|
|
20240320,104200,40441950,27550,27550,27550,27550,0
|
|
20240320,104100,40441950,27550,27550,27550,27550,10
|
|
20240320,104000,40166450,27600,27600,27600,27600,0
|
|
20240320,103900,40166450,27600,27600,27600,27600,0
|
|
20240320,103800,40166450,27600,27600,27600,27600,0
|
|
20240320,103700,40166450,27600,27600,27600,27600,0
|
|
20240320,103600,40166450,27600,27600,27600,27600,0
|
|
20240320,103500,40166450,27600,27600,27600,27600,3
|
|
20240320,103400,40083650,27550,27550,27550,27550,0
|
|
20240320,103300,40083650,27550,27550,27550,27550,0
|
|
20240320,103200,40083650,27550,27550,27550,27550,10
|
|
20240320,103100,39808150,27600,27600,27600,27600,0
|
|
20240320,103000,39808150,27600,27600,27600,27600,0
|
|
20240320,102900,39808150,27600,27600,27600,27600,0
|
|
20240320,102800,39808150,27600,27600,27600,27600,0
|
|
20240320,102700,39808150,27600,27600,27600,27600,10
|
|
20240320,102600,39532150,27500,27500,27500,27500,0
|
|
20240320,102500,39532150,27500,27500,27500,27500,0
|
|
20240320,102400,39532150,27500,27550,27550,27500,131
|
|
20240320,102300,35923450,27500,27500,27500,27500,0
|
|
20240320,102200,35923450,27500,27500,27500,27500,0
|
|
20240320,102100,35923450,27500,27550,27650,27500,276
|
|
20240320,102000,28301700,27650,27650,27650,27650,0
|
|
20240320,101900,28301700,27650,27650,27650,27650,1
|
|
20240320,101800,28274050,27600,27600,27600,27600,0
|
|
20240320,101700,28274050,27600,27600,27600,27600,0
|
|
20240320,101600,28274050,27600,27600,27600,27600,0
|
|
20240320,101500,28274050,27600,27600,27600,27600,0
|
|
20240320,101400,28274050,27600,27600,27600,27600,0
|
|
20240320,101300,28274050,27600,27600,27600,27600,0
|
|
20240320,101200,28274050,27600,27600,27600,27600,0
|
|
20240320,101100,28274050,27600,27600,27600,27600,5
|
|
20240320,101000,28136050,27600,27600,27600,27600,0
|
|
20240320,100900,28136050,27600,27600,27600,27600,0
|
|
20240320,100800,28136050,27600,27600,27600,27600,1
|
|
20240320,100700,28108450,27650,27650,27650,27650,0
|
|
20240320,100600,28108450,27650,27650,27650,27650,0
|
|
20240320,100500,28108450,27650,27650,27650,27650,1
|
|
20240320,100400,28080800,27650,27650,27650,27650,0
|
|
20240320,100300,28080800,27650,27650,27650,27650,5
|
|
20240320,100200,27942550,27550,27550,27550,27550,0
|
|
20240320,100100,27942550,27550,27550,27550,27550,52
|
|
20240320,100000,26509950,27650,27650,27650,27650,0
|
|
20240320,095900,26509950,27650,27650,27650,27650,0
|
|
20240320,095800,26509950,27650,27650,27650,27650,2
|
|
20240320,095700,26454650,27550,27550,27550,27550,0
|
|
20240320,095600,26454650,27550,27550,27550,27550,0
|
|
20240320,095500,26454650,27550,27550,27550,27550,0
|
|
20240320,095400,26454650,27550,27550,27550,27550,0
|
|
20240320,095300,26454650,27550,27550,27550,27550,11
|
|
20240320,095200,26151600,27550,27550,27550,27550,15
|
|
20240320,095100,25738350,27550,27550,27550,27550,0
|
|
20240320,095000,25738350,27550,27600,27600,27550,106
|
|
20240320,094900,22813050,27550,27550,27550,27550,0
|
|
20240320,094800,22813050,27550,27500,27550,27500,5
|
|
20240320,094700,22675500,27600,27600,27600,27600,0
|
|
20240320,094600,22675500,27600,27600,27600,27600,0
|
|
20240320,094500,22675500,27600,27600,27600,27600,0
|
|
20240320,094400,22675500,27600,27600,27600,27600,0
|
|
20240320,094300,22675500,27600,27600,27600,27600,6
|
|
20240320,094200,22509900,27650,27650,27650,27650,0
|
|
20240320,094100,22509900,27650,27650,27650,27650,0
|
|
20240320,094000,22509900,27650,27650,27650,27650,0
|
|
20240320,093900,22509900,27650,27650,27650,27650,0
|
|
20240320,093800,22509900,27650,27600,27650,27600,3
|
|
20240320,093700,22427050,27500,27500,27500,27500,0
|
|
20240320,093600,22427050,27500,27500,27500,27500,0
|
|
20240320,093500,22427050,27500,27500,27550,27500,33
|
|
20240320,093400,21518550,27500,27500,27500,27500,0
|
|
20240320,093300,21518550,27500,27500,27500,27500,3
|
|
20240320,093200,21436050,27400,27400,27400,27400,0
|
|
20240320,093100,21436050,27400,27400,27400,27400,0
|
|
20240320,093000,21436050,27400,27400,27400,27400,0
|
|
20240320,092900,21436050,27400,27400,27400,27400,0
|
|
20240320,092800,21436050,27400,27400,27400,27400,0
|
|
20240320,092700,21436050,27400,27400,27400,27400,1
|
|
20240320,092600,21408650,27500,27500,27500,27500,1
|
|
20240320,092500,21381150,27500,27500,27500,27500,0
|
|
20240320,092400,21381150,27500,27500,27500,27500,0
|
|
20240320,092300,21381150,27500,27500,27500,27500,1
|
|
20240320,092200,21353650,27500,27450,27500,27450,8
|
|
20240320,092100,21134000,27400,27400,27400,27400,0
|
|
20240320,092000,21134000,27400,27400,27400,27400,0
|
|
20240320,091900,21134000,27400,27500,27500,27400,445
|
|
20240320,091800,8910400,27500,27500,27500,27500,0
|
|
20240320,091700,8910400,27500,27500,27500,27500,0
|
|
20240320,091600,8910400,27500,27500,27500,27500,0
|
|
20240320,091500,8910400,27500,27500,27500,27500,0
|
|
20240320,091400,8910400,27500,27500,27500,27500,7
|
|
20240320,091300,8717900,27550,27550,27550,27450,15
|
|
20240320,091200,8305950,27450,27450,27450,27450,0
|
|
20240320,091100,8305950,27450,27450,27450,27450,0
|
|
20240320,091000,8305950,27450,27450,27450,27450,0
|
|
20240320,090900,8305950,27450,27450,27450,27450,0
|
|
20240320,090800,8305950,27450,27450,27450,27450,157
|
|
20240320,090700,3996300,27500,27500,27500,27500,0
|
|
20240320,090600,3996300,27500,27500,27500,27500,7
|
|
20240320,090500,3803800,27400,27400,27400,27400,0
|
|
20240320,090400,3803800,27400,27500,27500,27400,22
|
|
20240320,090300,3199950,27350,27350,27350,27350,0
|
|
20240320,090200,3199950,27350,27350,27350,27350,0
|
|
20240320,090100,3199950,27350,27350,27350,27350,0
|
|
20240320,090000,3199950,27350,27350,27350,27350,117
|