618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,191400,3661273900,27700,27700,27700,27700,0
|
|
20240320,191300,3661273900,27700,27700,27700,27700,0
|
|
20240320,191200,3661273900,27700,27700,27700,27700,0
|
|
20240320,191100,3661273900,27700,27700,27700,27700,0
|
|
20240320,191000,3661273900,27700,27700,27700,27700,0
|
|
20240320,190900,3661273900,27700,27700,27700,27700,0
|
|
20240320,190800,3661273900,27700,27700,27700,27700,0
|
|
20240320,190700,3661273900,27700,27700,27700,27700,0
|
|
20240320,190600,3661273900,27700,27700,27700,27700,0
|
|
20240320,190500,3661273900,27700,27700,27700,27700,0
|
|
20240320,190400,3661273900,27700,27700,27700,27700,0
|
|
20240320,190300,3661273900,27700,27700,27700,27700,0
|
|
20240320,190200,3661273900,27700,27700,27700,27700,0
|
|
20240320,190100,3661273900,27700,27700,27700,27700,0
|
|
20240320,190000,3661273900,27700,27700,27700,27700,0
|
|
20240320,185900,3661273900,27700,27700,27700,27700,0
|
|
20240320,185800,3661273900,27700,27700,27700,27700,0
|
|
20240320,185700,3661273900,27700,27700,27700,27700,0
|
|
20240320,185600,3661273900,27700,27700,27700,27700,0
|
|
20240320,185500,3661273900,27700,27700,27700,27700,0
|
|
20240320,185400,3661273900,27700,27700,27700,27700,0
|
|
20240320,185300,3661273900,27700,27700,27700,27700,0
|
|
20240320,185200,3661273900,27700,27700,27700,27700,0
|
|
20240320,185100,3661273900,27700,27700,27700,27700,0
|
|
20240320,185000,3661273900,27700,27700,27700,27700,0
|
|
20240320,184900,3661273900,27700,27700,27700,27700,0
|
|
20240320,184800,3661273900,27700,27700,27700,27700,0
|
|
20240320,184700,3661273900,27700,27700,27700,27700,0
|
|
20240320,184600,3661273900,27700,27700,27700,27700,0
|
|
20240320,184500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,184400,3661273900,27700,27700,27700,27700,0
|
|
20240320,184300,3661273900,27700,27700,27700,27700,0
|
|
20240320,184200,3661273900,27700,27700,27700,27700,0
|
|
20240320,184100,3661273900,27700,27700,27700,27700,0
|
|
20240320,184000,3661273900,27700,27700,27700,27700,0
|
|
20240320,183900,3661273900,27700,27700,27700,27700,0
|
|
20240320,183800,3661273900,27700,27700,27700,27700,0
|
|
20240320,183700,3661273900,27700,27700,27700,27700,0
|
|
20240320,183600,3661273900,27700,27700,27700,27700,0
|
|
20240320,183500,3661273900,27700,27700,27700,27700,0
|
|
20240320,183400,3661273900,27700,27700,27700,27700,0
|
|
20240320,183300,3661273900,27700,27700,27700,27700,0
|
|
20240320,183200,3661273900,27700,27700,27700,27700,0
|
|
20240320,183100,3661273900,27700,27700,27700,27700,0
|
|
20240320,183000,3661273900,27700,27700,27700,27700,0
|
|
20240320,182900,3661273900,27700,27700,27700,27700,0
|
|
20240320,182800,3661273900,27700,27700,27700,27700,0
|
|
20240320,182700,3661273900,27700,27700,27700,27700,0
|
|
20240320,182600,3661273900,27700,27700,27700,27700,0
|
|
20240320,182500,3661273900,27700,27700,27700,27700,0
|
|
20240320,182400,3661273900,27700,27700,27700,27700,0
|
|
20240320,182300,3661273900,27700,27700,27700,27700,0
|
|
20240320,182200,3661273900,27700,27700,27700,27700,0
|
|
20240320,182100,3661273900,27700,27700,27700,27700,0
|
|
20240320,182000,3661273900,27700,27700,27700,27700,0
|
|
20240320,181900,3661273900,27700,27700,27700,27700,0
|
|
20240320,181800,3661273900,27700,27700,27700,27700,0
|
|
20240320,181700,3661273900,27700,27700,27700,27700,0
|
|
20240320,181600,3661273900,27700,27700,27700,27700,0
|
|
20240320,181500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,181400,3661273900,27700,27700,27700,27700,0
|
|
20240320,181300,3661273900,27700,27700,27700,27700,0
|
|
20240320,181200,3661273900,27700,27700,27700,27700,0
|
|
20240320,181100,3661273900,27700,27700,27700,27700,0
|
|
20240320,181000,3661273900,27700,27700,27700,27700,0
|
|
20240320,180900,3661273900,27700,27700,27700,27700,0
|
|
20240320,180800,3661273900,27700,27700,27700,27700,0
|
|
20240320,180700,3661273900,27700,27700,27700,27700,0
|
|
20240320,180600,3661273900,27700,27700,27700,27700,0
|
|
20240320,180500,3661273900,27700,27700,27700,27700,0
|
|
20240320,180400,3661273900,27700,27700,27700,27700,0
|
|
20240320,180300,3661273900,27700,27700,27700,27700,0
|
|
20240320,180200,3661273900,27700,27700,27700,27700,0
|
|
20240320,180100,3661273900,27700,27700,27700,27700,0
|
|
20240320,180000,3661273900,27700,27700,27700,27700,0
|
|
20240320,175900,3661273900,27700,27700,27700,27700,0
|
|
20240320,175800,3661273900,27700,27700,27700,27700,0
|
|
20240320,175700,3661273900,27700,27700,27700,27700,0
|
|
20240320,175600,3661273900,27700,27700,27700,27700,0
|
|
20240320,175500,3661273900,27700,27700,27700,27700,0
|
|
20240320,175400,3661273900,27700,27700,27700,27700,0
|
|
20240320,175300,3661273900,27700,27700,27700,27700,0
|
|
20240320,175200,3661273900,27700,27700,27700,27700,0
|
|
20240320,175100,3661273900,27700,27700,27700,27700,0
|
|
20240320,175000,3661273900,27700,27700,27700,27700,0
|
|
20240320,174900,3661273900,27700,27700,27700,27700,0
|
|
20240320,174800,3661273900,27700,27700,27700,27700,0
|
|
20240320,174700,3661273900,27700,27700,27700,27700,0
|
|
20240320,174600,3661273900,27700,27700,27700,27700,0
|
|
20240320,174500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,174400,3661273900,27700,27700,27700,27700,0
|
|
20240320,174300,3661273900,27700,27700,27700,27700,0
|
|
20240320,174200,3661273900,27700,27700,27700,27700,0
|
|
20240320,174100,3661273900,27700,27700,27700,27700,0
|
|
20240320,174000,3661273900,27700,27700,27700,27700,0
|
|
20240320,173900,3661273900,27700,27700,27700,27700,0
|
|
20240320,173800,3661273900,27700,27700,27700,27700,0
|
|
20240320,173700,3661273900,27700,27700,27700,27700,0
|
|
20240320,173600,3661273900,27700,27700,27700,27700,0
|
|
20240320,173500,3661273900,27700,27700,27700,27700,0
|
|
20240320,173400,3661273900,27700,27700,27700,27700,0
|
|
20240320,173300,3661273900,27700,27700,27700,27700,0
|
|
20240320,173200,3661273900,27700,27700,27700,27700,0
|
|
20240320,173100,3661273900,27700,27700,27700,27700,0
|
|
20240320,173000,3661273900,27700,27700,27700,27700,0
|
|
20240320,172900,3661273900,27700,27700,27700,27700,0
|
|
20240320,172800,3661273900,27700,27700,27700,27700,0
|
|
20240320,172700,3661273900,27700,27700,27700,27700,0
|
|
20240320,172600,3661273900,27700,27700,27700,27700,0
|
|
20240320,172500,3661273900,27700,27700,27700,27700,0
|
|
20240320,172400,3661273900,27700,27700,27700,27700,0
|
|
20240320,172300,3661273900,27700,27700,27700,27700,0
|
|
20240320,172200,3661273900,27700,27700,27700,27700,0
|
|
20240320,172100,3661273900,27700,27700,27700,27700,0
|
|
20240320,172000,3661273900,27700,27700,27700,27700,0
|
|
20240320,171900,3661273900,27700,27700,27700,27700,0
|
|
20240320,171800,3661273900,27700,27700,27700,27700,0
|
|
20240320,171700,3661273900,27700,27700,27700,27700,0
|
|
20240320,171600,3661273900,27700,27700,27700,27700,0
|
|
20240320,171500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,171400,3661273900,27700,27700,27700,27700,0
|
|
20240320,171300,3661273900,27700,27700,27700,27700,0
|
|
20240320,171200,3661273900,27700,27700,27700,27700,0
|
|
20240320,171100,3661273900,27700,27700,27700,27700,0
|
|
20240320,171000,3661273900,27700,27700,27700,27700,0
|
|
20240320,170900,3661273900,27700,27700,27700,27700,0
|
|
20240320,170800,3661273900,27700,27700,27700,27700,0
|
|
20240320,170700,3661273900,27700,27700,27700,27700,0
|
|
20240320,170600,3661273900,27700,27700,27700,27700,0
|
|
20240320,170500,3661273900,27700,27700,27700,27700,0
|
|
20240320,170400,3661273900,27700,27700,27700,27700,0
|
|
20240320,170300,3661273900,27700,27700,27700,27700,0
|
|
20240320,170200,3661273900,27700,27700,27700,27700,0
|
|
20240320,170100,3661273900,27700,27700,27700,27700,0
|
|
20240320,170000,3661273900,27700,27700,27700,27700,0
|
|
20240320,165900,3661273900,27700,27700,27700,27700,0
|
|
20240320,165800,3661273900,27700,27700,27700,27700,0
|
|
20240320,165700,3661273900,27700,27700,27700,27700,0
|
|
20240320,165600,3661273900,27700,27700,27700,27700,0
|
|
20240320,165500,3661273900,27700,27700,27700,27700,0
|
|
20240320,165400,3661273900,27700,27700,27700,27700,0
|
|
20240320,165300,3661273900,27700,27700,27700,27700,0
|
|
20240320,165200,3661273900,27700,27700,27700,27700,0
|
|
20240320,165100,3661273900,27700,27700,27700,27700,0
|
|
20240320,165000,3661273900,27700,27700,27700,27700,0
|
|
20240320,164900,3661273900,27700,27700,27700,27700,0
|
|
20240320,164800,3661273900,27700,27700,27700,27700,0
|
|
20240320,164700,3661273900,27700,27700,27700,27700,0
|
|
20240320,164600,3661273900,27700,27700,27700,27700,0
|
|
20240320,164500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,164400,3661273900,27700,27700,27700,27700,0
|
|
20240320,164300,3661273900,27700,27700,27700,27700,0
|
|
20240320,164200,3661273900,27700,27700,27700,27700,0
|
|
20240320,164100,3661273900,27700,27700,27700,27700,0
|
|
20240320,164000,3661273900,27700,27700,27700,27700,0
|
|
20240320,163900,3661273900,27700,27700,27700,27700,0
|
|
20240320,163800,3661273900,27700,27700,27700,27700,0
|
|
20240320,163700,3661273900,27700,27700,27700,27700,0
|
|
20240320,163600,3661273900,27700,27700,27700,27700,0
|
|
20240320,163500,3661273900,27700,27700,27700,27700,0
|
|
20240320,163400,3661273900,27700,27700,27700,27700,0
|
|
20240320,163300,3661273900,27700,27700,27700,27700,0
|
|
20240320,163200,3661273900,27700,27700,27700,27700,0
|
|
20240320,163100,3661273900,27700,27700,27700,27700,0
|
|
20240320,163000,3661273900,27700,27700,27700,27700,0
|
|
20240320,162900,3661273900,27700,27700,27700,27700,0
|
|
20240320,162800,3661273900,27700,27700,27700,27700,0
|
|
20240320,162700,3661273900,27700,27700,27700,27700,0
|
|
20240320,162600,3661273900,27700,27700,27700,27700,0
|
|
20240320,162500,3661273900,27700,27700,27700,27700,0
|
|
20240320,162400,3661273900,27700,27700,27700,27700,0
|
|
20240320,162300,3661273900,27700,27700,27700,27700,0
|
|
20240320,162200,3661273900,27700,27700,27700,27700,0
|
|
20240320,162100,3661273900,27700,27700,27700,27700,0
|
|
20240320,162000,3661273900,27700,27700,27700,27700,0
|
|
20240320,161900,3661273900,27700,27700,27700,27700,0
|
|
20240320,161800,3661273900,27700,27700,27700,27700,0
|
|
20240320,161700,3661273900,27700,27700,27700,27700,0
|
|
20240320,161600,3661273900,27700,27700,27700,27700,0
|
|
20240320,161500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,161400,3661273900,27700,27700,27700,27700,0
|
|
20240320,161300,3661273900,27700,27700,27700,27700,0
|
|
20240320,161200,3661273900,27700,27700,27700,27700,0
|
|
20240320,161100,3661273900,27700,27700,27700,27700,0
|
|
20240320,161000,3661273900,27700,27700,27700,27700,0
|
|
20240320,160900,3661273900,27700,27700,27700,27700,0
|
|
20240320,160800,3661273900,27700,27700,27700,27700,0
|
|
20240320,160700,3661273900,27700,27700,27700,27700,0
|
|
20240320,160600,3661273900,27700,27700,27700,27700,0
|
|
20240320,160500,3661273900,27700,27700,27700,27700,0
|
|
20240320,160400,3661273900,27700,27700,27700,27700,0
|
|
20240320,160300,3661273900,27700,27700,27700,27700,0
|
|
20240320,160200,3661273900,27700,27700,27700,27700,0
|
|
20240320,160100,3661273900,27700,27700,27700,27700,0
|
|
20240320,160000,3661273900,27700,27700,27700,27700,0
|
|
20240320,155900,3661273900,27700,27700,27700,27700,0
|
|
20240320,155800,3661273900,27700,27700,27700,27700,0
|
|
20240320,155700,3661273900,27700,27700,27700,27700,0
|
|
20240320,155600,3661273900,27700,27700,27700,27700,0
|
|
20240320,155500,3661273900,27700,27700,27700,27700,0
|
|
20240320,155400,3661273900,27700,27700,27700,27700,0
|
|
20240320,155300,3661273900,27700,27700,27700,27700,0
|
|
20240320,155200,3661273900,27700,27700,27700,27700,0
|
|
20240320,155100,3661273900,27700,27700,27700,27700,0
|
|
20240320,155000,3661273900,27700,27700,27700,27700,0
|
|
20240320,154900,3661273900,27700,27700,27700,27700,0
|
|
20240320,154800,3661273900,27700,27700,27700,27700,0
|
|
20240320,154700,3661273900,27700,27700,27700,27700,0
|
|
20240320,154600,3661273900,27700,27700,27700,27700,0
|
|
20240320,154500,3661273900,27700,27700,27700,27700,3841
|
|
20240320,154400,3661273900,27700,27700,27700,27700,0
|
|
20240320,154300,3661273900,27700,27700,27700,27700,0
|
|
20240320,154200,3661273900,27700,27700,27700,27700,0
|
|
20240320,154100,3661273900,27700,27700,27700,27700,0
|
|
20240320,154000,3661273900,27700,27700,27700,27700,0
|
|
20240320,153900,3661273900,27700,27700,27700,27700,0
|
|
20240320,153800,3661273900,27700,27700,27700,27700,0
|
|
20240320,153700,3661273900,27700,27700,27700,27700,0
|
|
20240320,153600,3661273900,27700,27700,27700,27700,0
|
|
20240320,153500,3661273900,27700,27700,27700,27700,0
|
|
20240320,153400,3661273900,27700,27700,27700,27700,0
|
|
20240320,153300,3661273900,27700,27700,27700,27700,0
|
|
20240320,153200,3661273900,27700,27700,27700,27700,0
|
|
20240320,153100,3661273900,27700,27700,27700,27700,0
|
|
20240320,153000,3661273900,27700,27700,27700,27700,3841
|
|
20240320,152900,3554878200,27600,27600,27600,27600,0
|
|
20240320,152800,3554878200,27600,27600,27600,27600,0
|
|
20240320,152700,3554878200,27600,27600,27600,27600,0
|
|
20240320,152600,3554878200,27600,27600,27600,27600,0
|
|
20240320,152500,3554878200,27600,27600,27600,27600,0
|
|
20240320,152400,3554878200,27600,27600,27600,27600,0
|
|
20240320,152300,3554878200,27600,27600,27600,27600,0
|
|
20240320,152200,3554878200,27600,27600,27600,27600,0
|
|
20240320,152100,3554878200,27600,27600,27600,27600,0
|
|
20240320,152000,3554878200,27600,27600,27600,27600,0
|
|
20240320,151900,3554878200,27600,27650,27650,27600,217
|
|
20240320,151800,3548878950,27600,27650,27650,27600,366
|
|
20240320,151700,3538759900,27650,27700,27700,27650,352
|
|
20240320,151600,3529026600,27650,27700,27700,27650,68
|
|
20240320,151500,3527145950,27650,27700,27700,27650,147
|
|
20240320,151400,3523078950,27700,27700,27750,27700,195
|
|
20240320,151300,3517673950,27750,27700,27750,27700,329
|
|
20240320,151200,3508559900,27650,27700,27700,27650,6
|
|
20240320,151100,3508393750,27650,27700,27700,27650,278
|
|
20240320,151000,3500707000,27700,27650,27700,27650,140
|
|
20240320,150900,3496835700,27650,27750,27750,27650,1848
|
|
20240320,150800,3445646000,27750,27750,27750,27700,138
|
|
20240320,150700,3441816950,27700,27650,27700,27650,490
|
|
20240320,150600,3428248500,27700,27700,27700,27700,52
|
|
20240320,150500,3426808100,27700,27700,27700,27650,23
|
|
20240320,150400,3426171050,27700,27700,27700,27650,72
|
|
20240320,150300,3424177450,27700,27650,27700,27650,525
|
|
20240320,150200,3409635200,27700,27700,27700,27650,169
|
|
20240320,150100,3404953950,27700,27700,27700,27650,70
|
|
20240320,150000,3403015000,27700,27650,27700,27600,447
|
|
20240320,145900,3390649350,27650,27650,27650,27650,10
|
|
20240320,145800,3390372850,27600,27600,27650,27600,42
|
|
20240320,145700,3389213350,27600,27600,27600,27600,31
|
|
20240320,145600,3388357750,27650,27650,27650,27650,185
|
|
20240320,145500,3383242500,27650,27650,27700,27650,1199
|
|
20240320,145400,3350085250,27700,27650,27700,27650,5
|
|
20240320,145300,3349946950,27700,27700,27700,27700,39
|
|
20240320,145200,3348866650,27700,27700,27700,27700,747
|
|
20240320,145100,3328174750,27700,27650,27700,27650,11
|
|
20240320,145000,3327870100,27700,27700,27700,27700,182
|
|
20240320,144900,3322828700,27700,27650,27700,27600,304
|
|
20240320,144800,3314434600,27700,27700,27700,27700,34
|
|
20240320,144700,3313492800,27700,27750,27750,27700,751
|
|
20240320,144600,3292689600,27750,27750,27750,27750,42
|
|
20240320,144500,3291524100,27750,27750,27750,27700,452
|
|
20240320,144400,3278994650,27750,27750,27750,27700,179
|
|
20240320,144300,3274029750,27700,27700,27700,27700,482
|
|
20240320,144200,3260678350,27700,27600,27750,27600,792
|
|
20240320,144100,3238777050,27550,27550,27550,27550,114
|
|
20240320,144000,3235636350,27550,27550,27550,27550,66
|
|
20240320,143900,3233818050,27550,27550,27550,27550,201
|
|
20240320,143800,3228280500,27550,27550,27550,27550,458
|
|
20240320,143700,3215662600,27550,27550,27550,27500,341
|
|
20240320,143600,3206277200,27550,27500,27550,27500,151
|
|
20240320,143500,3202121950,27500,27600,27600,27500,562
|
|
20240320,143400,3186639500,27550,27550,27600,27550,61
|
|
20240320,143300,3184958600,27550,27600,27600,27550,306
|
|
20240320,143200,3176528050,27600,27600,27600,27600,8
|
|
20240320,143100,3176307250,27600,27600,27600,27600,3
|
|
20240320,143000,3176224450,27600,27550,27600,27550,26
|
|
20240320,142900,3175507600,27550,27600,27600,27550,704
|
|
20240320,142800,3156107200,27600,27600,27600,27600,25
|
|
20240320,142700,3155417200,27600,27650,27650,27600,120
|
|
20240320,142600,3152105000,27700,27700,27700,27700,73
|
|
20240320,142500,3150082900,27650,27650,27650,27650,109
|
|
20240320,142400,3147069050,27600,27600,27600,27600,25
|
|
20240320,142300,3146379050,27600,27700,27700,27600,5805
|
|
20240320,142200,2986061050,27650,27650,27650,27650,494
|
|
20240320,142100,2972401950,27650,27650,27700,27650,140
|
|
20240320,142000,2968530800,27650,27700,27700,27650,315
|
|
20240320,141900,2959820300,27700,27700,27700,27700,131
|
|
20240320,141800,2956191600,27700,27700,27700,27700,100
|
|
20240320,141700,2953421600,27700,27700,27700,27650,21
|
|
20240320,141600,2952839950,27750,27750,27750,27700,355
|
|
20240320,141500,2943001200,27750,27750,27750,27750,0
|
|
20240320,141400,2943001200,27750,27750,27750,27750,100
|
|
20240320,141300,2940226200,27750,27750,27750,27750,43
|
|
20240320,141200,2939032950,27750,27750,27750,27750,3
|
|
20240320,141100,2938949700,27750,27750,27800,27700,321
|
|
20240320,141000,2930050950,27800,27800,27800,27800,35
|
|
20240320,140900,2929077950,27800,27800,27800,27800,12
|
|
20240320,140800,2928744350,27700,27700,27700,27700,1461
|
|
20240320,140700,2888274650,27700,27750,27800,27700,136
|
|
20240320,140600,2884502550,27750,27750,27800,27750,146
|
|
20240320,140500,2880447650,27750,27750,27750,27750,253
|
|
20240320,140400,2873426900,27750,27750,27750,27750,2
|
|
20240320,140300,2873371400,27750,27750,27750,27750,52
|
|
20240320,140200,2871928400,27750,27750,27750,27750,4
|
|
20240320,140100,2871817400,27750,27750,27750,27750,42
|
|
20240320,140000,2870651900,27800,27800,27800,27800,3
|
|
20240320,135900,2870568500,27800,27750,27800,27750,184
|
|
20240320,135800,2865462300,27800,27750,27800,27750,54
|
|
20240320,135700,2863963700,27800,27800,27800,27750,149
|
|
20240320,135600,2859828050,27750,27800,27800,27750,489
|
|
20240320,135500,2846248900,27750,27750,27750,27750,101
|
|
20240320,135400,2843446150,27800,27750,27800,27750,971
|
|
20240320,135300,2816468500,27750,27750,27800,27750,331
|
|
20240320,135200,2807283050,27800,27800,27800,27800,3
|
|
20240320,135100,2807199650,27800,27800,27800,27800,2
|
|
20240320,135000,2807144050,27750,27800,27800,27750,107
|
|
20240320,134900,2804169500,27800,27800,27850,27800,972
|
|
20240320,134800,2777147800,27800,27800,27800,27750,231
|
|
20240320,134700,2770726400,27750,27750,27750,27750,6
|
|
20240320,134600,2770559900,27800,27800,27800,27750,830
|
|
20240320,134500,2747486050,27750,27800,27800,27750,154
|
|
20240320,134400,2743206850,27800,27750,27800,27750,762
|
|
20240320,134300,2722059950,27750,27750,27750,27750,144
|
|
20240320,134200,2718063950,27700,27700,27700,27700,1
|
|
20240320,134100,2718036250,27700,27700,27750,27700,1126
|
|
20240320,134000,2686845200,27700,27700,27700,27700,214
|
|
20240320,133900,2680917400,27650,27650,27650,27650,0
|
|
20240320,133800,2680917400,27650,27650,27700,27650,73
|
|
20240320,133700,2678898300,27650,27600,27650,27600,801
|
|
20240320,133600,2656778000,27650,27650,27650,27650,348
|
|
20240320,133500,2647155800,27650,27700,27700,27650,238
|
|
20240320,133400,2640575050,27700,27700,27700,27700,0
|
|
20240320,133300,2640575050,27700,27700,27700,27700,423
|
|
20240320,133200,2628857950,27700,27650,27700,27650,68
|
|
20240320,133100,2626976350,27700,27700,27700,27700,9
|
|
20240320,133000,2626727050,27650,27650,27650,27650,124
|
|
20240320,132900,2623298450,27650,27650,27650,27650,72
|
|
20240320,132800,2621307650,27650,27650,27650,27650,30
|
|
20240320,132700,2620478150,27650,27600,27650,27600,47
|
|
20240320,132600,2619179850,27650,27650,27650,27650,56
|
|
20240320,132500,2617631450,27650,27650,27650,27600,123
|
|
20240320,132400,2614235600,27650,27650,27650,27650,235
|
|
20240320,132300,2607737850,27700,27700,27700,27700,39
|
|
20240320,132200,2606657550,27700,27700,27700,27650,40
|
|
20240320,132100,2605550650,27650,27650,27650,27650,156
|
|
20240320,132000,2601237250,27650,27650,27650,27650,360
|
|
20240320,131900,2591283250,27650,27700,27700,27650,381
|
|
20240320,131800,2580729850,27650,27700,27700,27650,4
|
|
20240320,131700,2580619200,27650,27700,27700,27650,89
|
|
20240320,131600,2578157750,27700,27650,27700,27650,22
|
|
20240320,131500,2577549400,27700,27650,27700,27650,114
|
|
20240320,131400,2574391650,27700,27700,27700,27700,0
|
|
20240320,131300,2574391650,27700,27700,27700,27700,62
|
|
20240320,131200,2572674250,27700,27700,27700,27700,30
|
|
20240320,131100,2571843250,27700,27700,27700,27700,0
|
|
20240320,131000,2571843250,27700,27650,27700,27650,41
|
|
20240320,130900,2570709550,27650,27650,27650,27650,20
|
|
20240320,130800,2570156550,27650,27650,27650,27650,96
|
|
20240320,130700,2567502150,27650,27650,27650,27600,110
|
|
20240320,130600,2564460700,27650,27700,27700,27650,31
|
|
20240320,130500,2563602550,27700,27600,27700,27600,13
|
|
20240320,130400,2563243550,27700,27650,27700,27650,81
|
|
20240320,130300,2561003700,27600,27600,27600,27600,0
|
|
20240320,130200,2561003700,27600,27600,27600,27600,0
|
|
20240320,130100,2561003700,27600,27650,27650,27600,52
|
|
20240320,130000,2559566000,27600,27600,27600,27600,330
|
|
20240320,125900,2550458000,27600,27650,27650,27600,5
|
|
20240320,125800,2550319800,27600,27600,27600,27600,149
|
|
20240320,125700,2546207400,27600,27600,27600,27600,10
|
|
20240320,125600,2545931400,27650,27650,27650,27650,66
|
|
20240320,125500,2544106500,27650,27650,27650,27650,0
|
|
20240320,125400,2544106500,27650,27650,27650,27650,0
|
|
20240320,125300,2544106500,27650,27650,27650,27650,96
|
|
20240320,125200,2541452100,27650,27650,27650,27650,1
|
|
20240320,125100,2541424450,27600,27600,27600,27600,5
|
|
20240320,125000,2541286450,27600,27600,27600,27600,3
|
|
20240320,124900,2541203650,27650,27650,27650,27650,46
|
|
20240320,124800,2539931750,27650,27650,27650,27650,3
|
|
20240320,124700,2539848800,27650,27650,27700,27650,43
|
|
20240320,124600,2538659800,27650,27650,27650,27600,231
|
|
20240320,124500,2532273650,27650,27650,27650,27650,6
|
|
20240320,124400,2532107750,27600,27600,27650,27600,90
|
|
20240320,124300,2529623700,27600,27600,27600,27600,15
|
|
20240320,124200,2529209700,27650,27650,27650,27650,152
|
|
20240320,124100,2525006900,27650,27600,27650,27600,309
|
|
20240320,124000,2516478300,27600,27600,27600,27600,10
|
|
20240320,123900,2516202300,27600,27600,27600,27550,132
|
|
20240320,123800,2512559600,27550,27550,27550,27550,472
|
|
20240320,123700,2499556000,27550,27550,27550,27550,1
|
|
20240320,123600,2499528450,27550,27500,27550,27500,58
|
|
20240320,123500,2497932550,27500,27500,27500,27500,157
|
|
20240320,123400,2493615050,27500,27500,27500,27500,5
|
|
20240320,123300,2493477550,27500,27500,27500,27500,227
|
|
20240320,123200,2487235050,27500,27550,27550,27500,72
|
|
20240320,123100,2485254950,27550,27550,27550,27500,2973
|
|
20240320,123000,2403348900,27550,27550,27550,27550,3
|
|
20240320,122900,2403266250,27550,27600,27600,27550,1072
|
|
20240320,122800,2373679100,27600,27650,27650,27600,592
|
|
20240320,122700,2357338800,27650,27600,27650,27600,7
|
|
20240320,122600,2357145550,27600,27600,27600,27600,0
|
|
20240320,122500,2357145550,27600,27600,27600,27600,18
|
|
20240320,122400,2356648750,27650,27650,27650,27650,20
|
|
20240320,122300,2356095750,27650,27650,27650,27650,12
|
|
20240320,122200,2355763950,27650,27650,27650,27650,1
|
|
20240320,122100,2355736300,27650,27600,27650,27600,17
|
|
20240320,122000,2355266400,27650,27650,27650,27650,406
|
|
20240320,121900,2344040500,27650,27650,27650,27650,735
|
|
20240320,121800,2323717750,27650,27650,27650,27650,3
|
|
20240320,121700,2323634800,27650,27650,27650,27600,1683
|
|
20240320,121600,2277099900,27650,27650,27650,27650,60
|
|
20240320,121500,2275440900,27600,27650,27650,27600,78
|
|
20240320,121400,2273287000,27650,27600,27650,27600,12
|
|
20240320,121300,2272955700,27600,27600,27600,27600,142
|
|
20240320,121200,2269036500,27600,27600,27600,27600,26
|
|
20240320,121100,2268318900,27650,27650,27650,27650,1010
|
|
20240320,121000,2240392400,27650,27650,27650,27650,2762
|
|
20240320,120900,2164023100,27700,27700,27700,27700,1
|
|
20240320,120800,2163995400,27650,27650,27650,27650,58
|
|
20240320,120700,2162391700,27650,27650,27650,27650,72
|
|
20240320,120600,2160400900,27700,27700,27700,27700,161
|
|
20240320,120500,2155941200,27700,27700,27750,27700,638
|
|
20240320,120400,2138268450,27700,27700,27700,27700,391
|
|
20240320,120300,2127437750,27700,27700,27700,27700,2
|
|
20240320,120200,2127382350,27700,27700,27700,27700,12
|
|
20240320,120100,2127049950,27650,27700,27700,27650,824
|
|
20240320,120000,2104257750,27700,27700,27700,27700,11
|
|
20240320,115900,2103953050,27750,27700,27750,27700,363
|
|
20240320,115800,2093887950,27750,27750,27750,27700,559
|
|
20240320,115700,2078384000,27700,27700,27700,27700,0
|
|
20240320,115600,2078384000,27700,27700,27700,27700,0
|
|
20240320,115500,2078384000,27700,27700,27700,27700,38
|
|
20240320,115400,2077331400,27700,27650,27700,27650,151
|
|
20240320,115300,2073148750,27700,27650,27700,27650,170
|
|
20240320,115200,2068446700,27650,27650,27650,27650,866
|
|
20240320,115100,2044501800,27700,27700,27700,27700,0
|
|
20240320,115000,2044501800,27700,27650,27700,27650,81
|
|
20240320,114900,2042258150,27650,27650,27650,27650,2
|
|
20240320,114800,2042202850,27700,27650,27700,27650,4
|
|
20240320,114700,2042092200,27650,27650,27650,27650,420
|
|
20240320,114600,2030479200,27700,27700,27700,27650,58
|
|
20240320,114500,2028872650,27700,27700,27700,27700,211
|
|
20240320,114400,2023027950,27650,27650,27650,27650,0
|
|
20240320,114300,2023027950,27650,27650,27650,27650,150
|
|
20240320,114200,2018880450,27650,27650,27650,27650,69
|
|
20240320,114100,2016972600,27650,27650,27650,27650,0
|
|
20240320,114000,2016972600,27650,27650,27650,27650,0
|
|
20240320,113900,2016972600,27650,27650,27650,27650,52
|
|
20240320,113800,2015534800,27650,27700,27700,27650,31
|
|
20240320,113700,2014676650,27700,27700,27700,27700,0
|
|
20240320,113600,2014676650,27700,27750,27750,27700,384
|
|
20240320,113500,2004038800,27750,27700,27750,27700,44
|
|
20240320,113400,2002819300,27700,27750,27750,27700,34
|
|
20240320,113300,2001876400,27700,27750,27750,27700,63
|
|
20240320,113200,2000129650,27750,27750,27750,27750,59
|
|
20240320,113100,1998492400,27750,27700,27800,27700,494
|
|
20240320,113000,1984782950,27700,27700,27750,27650,331
|
|
20240320,112900,1975614750,27700,27700,27700,27700,949
|
|
20240320,112800,1949327450,27650,27650,27650,27650,252
|
|
20240320,112700,1942359650,27700,27700,27700,27700,213
|
|
20240320,112600,1936459550,27650,27700,27700,27650,263
|
|
20240320,112500,1929176950,27700,27700,27700,27700,8
|
|
20240320,112400,1928955350,27700,27650,27700,27650,198
|
|
20240320,112300,1923476300,27650,27650,27650,27650,50
|
|
20240320,112200,1922093800,27650,27650,27650,27650,102
|
|
20240320,112100,1919273500,27700,27700,27700,27700,3
|
|
20240320,112000,1919190400,27650,27650,27650,27650,4
|
|
20240320,111900,1919079800,27650,27650,27650,27650,60
|
|
20240320,111800,1917420800,27650,27650,27650,27650,0
|
|
20240320,111700,1917420800,27650,27650,27650,27650,21
|
|
20240320,111600,1916840150,27650,27700,27700,27650,321
|
|
20240320,111500,1907952400,27650,27650,27650,27650,90
|
|
20240320,111400,1905463900,27650,27650,27650,27650,0
|
|
20240320,111300,1905463900,27650,27650,27650,27650,172
|
|
20240320,111200,1900708100,27650,27650,27650,27600,548
|
|
20240320,111100,1885557150,27650,27650,27650,27650,20
|
|
20240320,111000,1885004150,27650,27600,27650,27600,23
|
|
20240320,110900,1884368350,27600,27600,27600,27600,32
|
|
20240320,110800,1883485150,27600,27600,27600,27600,4
|
|
20240320,110700,1883374750,27600,27600,27650,27600,485
|
|
20240320,110600,1869988250,27650,27650,27650,27650,56
|
|
20240320,110500,1868439850,27650,27600,27650,27600,10
|
|
20240320,110400,1868163650,27600,27650,27650,27600,74
|
|
20240320,110300,1866119250,27650,27650,27650,27650,0
|
|
20240320,110200,1866119250,27650,27650,27650,27650,141
|
|
20240320,110100,1862220600,27600,27600,27600,27600,133
|
|
20240320,110000,1858549800,27650,27650,27650,27650,1
|
|
20240320,105900,1858522150,27600,27600,27600,27600,827
|
|
20240320,105800,1835696950,27600,27600,27600,27600,962
|
|
20240320,105700,1809145750,27650,27650,27650,27650,1
|
|
20240320,105600,1809118100,27650,27650,27650,27650,22
|
|
20240320,105500,1808509800,27650,27650,27650,27650,40
|
|
20240320,105400,1807403800,27650,27700,27700,27650,1584
|
|
20240320,105300,1763600950,27700,27650,27700,27650,32
|
|
20240320,105200,1762715150,27700,27700,27700,27700,20
|
|
20240320,105100,1762161150,27700,27700,27700,27700,4
|
|
20240320,105000,1762050350,27700,27650,27700,27650,87
|
|
20240320,104900,1759644750,27700,27700,27700,27700,59
|
|
20240320,104800,1758010450,27700,27700,27700,27700,21
|
|
20240320,104700,1757428750,27650,27650,27650,27650,401
|
|
20240320,104600,1746341100,27650,27650,27650,27650,71
|
|
20240320,104500,1744377950,27650,27650,27650,27650,64
|
|
20240320,104400,1742608350,27650,27650,27650,27650,25
|
|
20240320,104300,1741917100,27650,27650,27650,27650,85
|
|
20240320,104200,1739566850,27650,27700,27700,27650,19
|
|
20240320,104100,1739041450,27700,27750,27750,27700,1653
|
|
20240320,104000,1693252350,27750,27750,27800,27750,550
|
|
20240320,103900,1677978150,27750,27700,27800,27700,1089
|
|
20240320,103800,1647728200,27700,27800,27800,27700,916
|
|
20240320,103700,1622321150,27750,27800,27800,27750,177
|
|
20240320,103600,1617403050,27800,27800,27850,27750,482
|
|
20240320,103500,1603995150,27850,27750,27850,27750,688
|
|
20240320,103400,1584858650,27750,27750,27750,27750,1265
|
|
20240320,103300,1549754900,27750,27750,27750,27700,201
|
|
20240320,103200,1544177350,27700,27700,27700,27700,233
|
|
20240320,103100,1537723250,27650,27600,27650,27600,234
|
|
20240320,103000,1531258550,27600,27600,27600,27600,100
|
|
20240320,102900,1528498550,27600,27600,27650,27600,56
|
|
20240320,102800,1526951400,27600,27650,27650,27600,205
|
|
20240320,102700,1521284050,27650,27650,27650,27650,73
|
|
20240320,102600,1519265600,27650,27650,27650,27650,12
|
|
20240320,102500,1518933800,27650,27650,27650,27650,83
|
|
20240320,102400,1516638850,27650,27700,27700,27650,568
|
|
20240320,102300,1500907250,27750,27750,27750,27750,231
|
|
20240320,102200,1494497000,27700,27700,27700,27700,768
|
|
20240320,102100,1473223400,27700,27750,27800,27700,619
|
|
20240320,102000,1456047650,27750,27850,27850,27750,97
|
|
20240320,101900,1453352950,27800,27750,27800,27750,375
|
|
20240320,101800,1442935750,27800,27800,27850,27800,537
|
|
20240320,101700,1428006250,27800,27800,27850,27750,492
|
|
20240320,101600,1414321250,27800,27800,27800,27750,305
|
|
20240320,101500,1405842350,27700,27700,27700,27600,1318
|
|
20240320,101400,1369410850,27650,27750,27750,27650,718
|
|
20240320,101300,1349533050,27700,27900,27950,27700,1722
|
|
20240320,101200,1301577400,27900,27850,28000,27850,6550
|
|
20240320,101100,1118653400,27800,27700,27800,27700,3310
|
|
20240320,101000,1026772050,27650,27600,27650,27600,567
|
|
20240320,100900,1011098100,27600,27600,27650,27550,604
|
|
20240320,100800,994427550,27600,27600,27600,27550,1002
|
|
20240320,100700,966782350,27600,27500,27600,27500,69
|
|
20240320,100600,964878200,27500,27500,27650,27500,2426
|
|
20240320,100500,897955050,27500,27500,27550,27450,315
|
|
20240320,100400,889291000,27500,27450,27500,27450,2407
|
|
20240320,100300,823122300,27450,27500,27500,27450,428
|
|
20240320,100200,811370650,27550,27500,27550,27500,818
|
|
20240320,100100,788861600,27550,27450,27550,27400,2352
|
|
20240320,100000,724222050,27400,27350,27400,27350,634
|
|
20240320,095900,706863950,27300,27300,27350,27300,245
|
|
20240320,095800,700173750,27300,27300,27350,27300,174
|
|
20240320,095700,695420350,27300,27350,27350,27300,322
|
|
20240320,095600,686620400,27300,27350,27400,27300,219
|
|
20240320,095500,680631250,27350,27350,27350,27300,132
|
|
20240320,095400,677022950,27300,27300,27350,27300,416
|
|
20240320,095300,665652000,27350,27300,27350,27300,172
|
|
20240320,095200,660955200,27300,27300,27300,27300,27
|
|
20240320,095100,660218100,27300,27250,27300,27250,664
|
|
20240320,095000,642120900,27200,27300,27300,27200,217
|
|
20240320,094900,636211550,27300,27350,27350,27300,526
|
|
20240320,094800,621846200,27350,27350,27350,27350,435
|
|
20240320,094700,609948950,27350,27300,27350,27300,389
|
|
20240320,094600,599319150,27300,27300,27300,27250,715
|
|
20240320,094500,579814650,27300,27300,27300,27300,170
|
|
20240320,094400,575173650,27250,27300,27300,27250,345
|
|
20240320,094300,565770300,27300,27300,27300,27250,75
|
|
20240320,094200,563722900,27150,27250,27250,27150,1044
|
|
20240320,094100,535364600,27250,27200,27250,27200,310
|
|
20240320,094000,526931800,27250,27200,27250,27200,782
|
|
20240320,093900,505659450,27200,27200,27200,27200,34
|
|
20240320,093800,504734650,27200,27200,27200,27150,876
|
|
20240320,093700,480947950,27200,27200,27250,27200,236
|
|
20240320,093600,474527450,27250,27250,27250,27250,94
|
|
20240320,093500,471965950,27250,27350,27350,27250,734
|
|
20240320,093400,451940000,27350,27250,27350,27250,455
|
|
20240320,093300,439517000,27250,27200,27250,27200,321
|
|
20240320,093200,430772750,27250,27250,27250,27200,270
|
|
20240320,093100,423425500,27200,27200,27200,27150,892
|
|
20240320,093000,399164150,27200,27200,27200,27200,248
|
|
20240320,092900,392418550,27150,27150,27150,27150,35
|
|
20240320,092800,391468300,27200,27150,27200,27150,573
|
|
20240320,092700,375883250,27150,27200,27200,27150,173
|
|
20240320,092600,371181150,27150,27200,27200,27150,136
|
|
20240320,092500,367488300,27200,27150,27200,27150,651
|
|
20240320,092400,349789750,27150,27150,27150,27150,420
|
|
20240320,092300,338386750,27100,27150,27150,27100,1345
|
|
20240320,092200,301872650,27150,27200,27200,27150,354
|
|
20240320,092100,292261350,27150,27150,27200,27150,1427
|
|
20240320,092000,253516550,27200,27200,27250,27150,920
|
|
20240320,091900,228503150,27200,27150,27200,27150,115
|
|
20240320,091800,225380850,27200,27200,27200,27150,91
|
|
20240320,091700,222907700,27200,27200,27200,27200,627
|
|
20240320,091600,205853300,27150,27250,27250,27150,927
|
|
20240320,091500,180642850,27250,27150,27250,27150,182
|
|
20240320,091400,175692050,27150,27150,27150,27150,11
|
|
20240320,091300,175393400,27150,27150,27150,27100,639
|
|
20240320,091200,158045150,27100,27100,27100,27100,10
|
|
20240320,091100,157774150,27100,27050,27100,27050,94
|
|
20240320,091000,155227300,27050,27100,27100,27050,120
|
|
20240320,090900,151978800,27100,26950,27100,26950,490
|
|
20240320,090800,138737500,26950,27000,27000,26950,420
|
|
20240320,090700,127410600,26950,27050,27100,26950,869
|
|
20240320,090600,103919600,27050,27050,27100,27050,144
|
|
20240320,090500,100018850,27050,27100,27100,27050,100
|
|
20240320,090400,97312350,27100,27050,27100,27000,509
|
|
20240320,090300,83531550,26900,26900,26900,26900,568
|
|
20240320,090200,68252350,26900,27000,27000,26900,1123
|
|
20240320,090100,37996900,27000,27050,27050,27000,298
|
|
20240320,090000,29945450,27100,27100,27100,27100,1104
|