628 lines
35 KiB
CSV
628 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,192400,154530929650,27000,27000,27000,27000,0
|
|
20240314,192300,154530929650,27000,27000,27000,27000,0
|
|
20240314,192200,154530929650,27000,27000,27000,27000,0
|
|
20240314,192100,154530929650,27000,27000,27000,27000,0
|
|
20240314,192000,154530929650,27000,27000,27000,27000,0
|
|
20240314,191900,154530929650,27000,27000,27000,27000,0
|
|
20240314,191800,154530929650,27000,27000,27000,27000,0
|
|
20240314,191700,154530929650,27000,27000,27000,27000,0
|
|
20240314,191600,154530929650,27000,27000,27000,27000,0
|
|
20240314,191500,154530929650,27000,27000,27000,27000,0
|
|
20240314,191400,154530929650,27000,27000,27000,27000,0
|
|
20240314,191300,154530929650,27000,27000,27000,27000,0
|
|
20240314,191200,154530929650,27000,27000,27000,27000,0
|
|
20240314,191100,154530929650,27000,27000,27000,27000,0
|
|
20240314,191000,154530929650,27000,27000,27000,27000,0
|
|
20240314,190900,154530929650,27000,27000,27000,27000,0
|
|
20240314,190800,154530929650,27000,27000,27000,27000,0
|
|
20240314,190700,154530929650,27000,27000,27000,27000,0
|
|
20240314,190600,154530929650,27000,27000,27000,27000,0
|
|
20240314,190500,154530929650,27000,27000,27000,27000,0
|
|
20240314,190400,154530929650,27000,27000,27000,27000,0
|
|
20240314,190300,154530929650,27000,27000,27000,27000,0
|
|
20240314,190200,154530929650,27000,27000,27000,27000,0
|
|
20240314,190100,154530929650,27000,27000,27000,27000,0
|
|
20240314,190000,154530929650,27000,27000,27000,27000,0
|
|
20240314,185900,154530929650,27000,27000,27000,27000,0
|
|
20240314,185800,154530929650,27000,27000,27000,27000,0
|
|
20240314,185700,154530929650,27000,27000,27000,27000,0
|
|
20240314,185600,154530929650,27000,27000,27000,27000,0
|
|
20240314,185500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,185400,154530929650,27000,27000,27000,27000,0
|
|
20240314,185300,154530929650,27000,27000,27000,27000,0
|
|
20240314,185200,154530929650,27000,27000,27000,27000,0
|
|
20240314,185100,154530929650,27000,27000,27000,27000,0
|
|
20240314,185000,154530929650,27000,27000,27000,27000,0
|
|
20240314,184900,154530929650,27000,27000,27000,27000,0
|
|
20240314,184800,154530929650,27000,27000,27000,27000,0
|
|
20240314,184700,154530929650,27000,27000,27000,27000,0
|
|
20240314,184600,154530929650,27000,27000,27000,27000,0
|
|
20240314,184500,154530929650,27000,27000,27000,27000,0
|
|
20240314,184400,154530929650,27000,27000,27000,27000,0
|
|
20240314,184300,154530929650,27000,27000,27000,27000,0
|
|
20240314,184200,154530929650,27000,27000,27000,27000,0
|
|
20240314,184100,154530929650,27000,27000,27000,27000,0
|
|
20240314,184000,154530929650,27000,27000,27000,27000,0
|
|
20240314,183900,154530929650,27000,27000,27000,27000,0
|
|
20240314,183800,154530929650,27000,27000,27000,27000,0
|
|
20240314,183700,154530929650,27000,27000,27000,27000,0
|
|
20240314,183600,154530929650,27000,27000,27000,27000,0
|
|
20240314,183500,154530929650,27000,27000,27000,27000,0
|
|
20240314,183400,154530929650,27000,27000,27000,27000,0
|
|
20240314,183300,154530929650,27000,27000,27000,27000,0
|
|
20240314,183200,154530929650,27000,27000,27000,27000,0
|
|
20240314,183100,154530929650,27000,27000,27000,27000,0
|
|
20240314,183000,154530929650,27000,27000,27000,27000,0
|
|
20240314,182900,154530929650,27000,27000,27000,27000,0
|
|
20240314,182800,154530929650,27000,27000,27000,27000,0
|
|
20240314,182700,154530929650,27000,27000,27000,27000,0
|
|
20240314,182600,154530929650,27000,27000,27000,27000,0
|
|
20240314,182500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,182400,154530929650,27000,27000,27000,27000,0
|
|
20240314,182300,154530929650,27000,27000,27000,27000,0
|
|
20240314,182200,154530929650,27000,27000,27000,27000,0
|
|
20240314,182100,154530929650,27000,27000,27000,27000,0
|
|
20240314,182000,154530929650,27000,27000,27000,27000,0
|
|
20240314,181900,154530929650,27000,27000,27000,27000,0
|
|
20240314,181800,154530929650,27000,27000,27000,27000,0
|
|
20240314,181700,154530929650,27000,27000,27000,27000,0
|
|
20240314,181600,154530929650,27000,27000,27000,27000,0
|
|
20240314,181500,154530929650,27000,27000,27000,27000,0
|
|
20240314,181400,154530929650,27000,27000,27000,27000,0
|
|
20240314,181300,154530929650,27000,27000,27000,27000,0
|
|
20240314,181200,154530929650,27000,27000,27000,27000,0
|
|
20240314,181100,154530929650,27000,27000,27000,27000,0
|
|
20240314,181000,154530929650,27000,27000,27000,27000,0
|
|
20240314,180900,154530929650,27000,27000,27000,27000,0
|
|
20240314,180800,154530929650,27000,27000,27000,27000,0
|
|
20240314,180700,154530929650,27000,27000,27000,27000,0
|
|
20240314,180600,154530929650,27000,27000,27000,27000,0
|
|
20240314,180500,154530929650,27000,27000,27000,27000,0
|
|
20240314,180400,154530929650,27000,27000,27000,27000,0
|
|
20240314,180300,154530929650,27000,27000,27000,27000,0
|
|
20240314,180200,154530929650,27000,27000,27000,27000,0
|
|
20240314,180100,154530929650,27000,27000,27000,27000,0
|
|
20240314,180000,154530929650,27000,27000,27000,27000,0
|
|
20240314,175900,154530929650,27000,27000,27000,27000,0
|
|
20240314,175800,154530929650,27000,27000,27000,27000,0
|
|
20240314,175700,154530929650,27000,27000,27000,27000,0
|
|
20240314,175600,154530929650,27000,27000,27000,27000,0
|
|
20240314,175500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,175400,154530929650,27000,27000,27000,27000,0
|
|
20240314,175300,154530929650,27000,27000,27000,27000,0
|
|
20240314,175200,154530929650,27000,27000,27000,27000,0
|
|
20240314,175100,154530929650,27000,27000,27000,27000,0
|
|
20240314,175000,154530929650,27000,27000,27000,27000,0
|
|
20240314,174900,154530929650,27000,27000,27000,27000,0
|
|
20240314,174800,154530929650,27000,27000,27000,27000,0
|
|
20240314,174700,154530929650,27000,27000,27000,27000,0
|
|
20240314,174600,154530929650,27000,27000,27000,27000,0
|
|
20240314,174500,154530929650,27000,27000,27000,27000,0
|
|
20240314,174400,154530929650,27000,27000,27000,27000,0
|
|
20240314,174300,154530929650,27000,27000,27000,27000,0
|
|
20240314,174200,154530929650,27000,27000,27000,27000,0
|
|
20240314,174100,154530929650,27000,27000,27000,27000,0
|
|
20240314,174000,154530929650,27000,27000,27000,27000,0
|
|
20240314,173900,154530929650,27000,27000,27000,27000,0
|
|
20240314,173800,154530929650,27000,27000,27000,27000,0
|
|
20240314,173700,154530929650,27000,27000,27000,27000,0
|
|
20240314,173600,154530929650,27000,27000,27000,27000,0
|
|
20240314,173500,154530929650,27000,27000,27000,27000,0
|
|
20240314,173400,154530929650,27000,27000,27000,27000,0
|
|
20240314,173300,154530929650,27000,27000,27000,27000,0
|
|
20240314,173200,154530929650,27000,27000,27000,27000,0
|
|
20240314,173100,154530929650,27000,27000,27000,27000,0
|
|
20240314,173000,154530929650,27000,27000,27000,27000,0
|
|
20240314,172900,154530929650,27000,27000,27000,27000,0
|
|
20240314,172800,154530929650,27000,27000,27000,27000,0
|
|
20240314,172700,154530929650,27000,27000,27000,27000,0
|
|
20240314,172600,154530929650,27000,27000,27000,27000,0
|
|
20240314,172500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,172400,154530929650,27000,27000,27000,27000,0
|
|
20240314,172300,154530929650,27000,27000,27000,27000,0
|
|
20240314,172200,154530929650,27000,27000,27000,27000,0
|
|
20240314,172100,154530929650,27000,27000,27000,27000,0
|
|
20240314,172000,154530929650,27000,27000,27000,27000,0
|
|
20240314,171900,154530929650,27000,27000,27000,27000,0
|
|
20240314,171800,154530929650,27000,27000,27000,27000,0
|
|
20240314,171700,154530929650,27000,27000,27000,27000,0
|
|
20240314,171600,154530929650,27000,27000,27000,27000,0
|
|
20240314,171500,154530929650,27000,27000,27000,27000,0
|
|
20240314,171400,154530929650,27000,27000,27000,27000,0
|
|
20240314,171300,154530929650,27000,27000,27000,27000,0
|
|
20240314,171200,154530929650,27000,27000,27000,27000,0
|
|
20240314,171100,154530929650,27000,27000,27000,27000,0
|
|
20240314,171000,154530929650,27000,27000,27000,27000,0
|
|
20240314,170900,154530929650,27000,27000,27000,27000,0
|
|
20240314,170800,154530929650,27000,27000,27000,27000,0
|
|
20240314,170700,154530929650,27000,27000,27000,27000,0
|
|
20240314,170600,154530929650,27000,27000,27000,27000,0
|
|
20240314,170500,154530929650,27000,27000,27000,27000,0
|
|
20240314,170400,154530929650,27000,27000,27000,27000,0
|
|
20240314,170300,154530929650,27000,27000,27000,27000,0
|
|
20240314,170200,154530929650,27000,27000,27000,27000,0
|
|
20240314,170100,154530929650,27000,27000,27000,27000,0
|
|
20240314,170000,154530929650,27000,27000,27000,27000,0
|
|
20240314,165900,154530929650,27000,27000,27000,27000,0
|
|
20240314,165800,154530929650,27000,27000,27000,27000,0
|
|
20240314,165700,154530929650,27000,27000,27000,27000,0
|
|
20240314,165600,154530929650,27000,27000,27000,27000,0
|
|
20240314,165500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,165400,154530929650,27000,27000,27000,27000,0
|
|
20240314,165300,154530929650,27000,27000,27000,27000,0
|
|
20240314,165200,154530929650,27000,27000,27000,27000,0
|
|
20240314,165100,154530929650,27000,27000,27000,27000,0
|
|
20240314,165000,154530929650,27000,27000,27000,27000,0
|
|
20240314,164900,154530929650,27000,27000,27000,27000,0
|
|
20240314,164800,154530929650,27000,27000,27000,27000,0
|
|
20240314,164700,154530929650,27000,27000,27000,27000,0
|
|
20240314,164600,154530929650,27000,27000,27000,27000,0
|
|
20240314,164500,154530929650,27000,27000,27000,27000,0
|
|
20240314,164400,154530929650,27000,27000,27000,27000,0
|
|
20240314,164300,154530929650,27000,27000,27000,27000,0
|
|
20240314,164200,154530929650,27000,27000,27000,27000,0
|
|
20240314,164100,154530929650,27000,27000,27000,27000,0
|
|
20240314,164000,154530929650,27000,27000,27000,27000,0
|
|
20240314,163900,154530929650,27000,27000,27000,27000,0
|
|
20240314,163800,154530929650,27000,27000,27000,27000,0
|
|
20240314,163700,154530929650,27000,27000,27000,27000,0
|
|
20240314,163600,154530929650,27000,27000,27000,27000,0
|
|
20240314,163500,154530929650,27000,27000,27000,27000,0
|
|
20240314,163400,154530929650,27000,27000,27000,27000,0
|
|
20240314,163300,154530929650,27000,27000,27000,27000,0
|
|
20240314,163200,154530929650,27000,27000,27000,27000,0
|
|
20240314,163100,154530929650,27000,27000,27000,27000,0
|
|
20240314,163000,154530929650,27000,27000,27000,27000,0
|
|
20240314,162900,154530929650,27000,27000,27000,27000,0
|
|
20240314,162800,154530929650,27000,27000,27000,27000,0
|
|
20240314,162700,154530929650,27000,27000,27000,27000,0
|
|
20240314,162600,154530929650,27000,27000,27000,27000,0
|
|
20240314,162500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,162400,154530929650,27000,27000,27000,27000,0
|
|
20240314,162300,154530929650,27000,27000,27000,27000,0
|
|
20240314,162200,154530929650,27000,27000,27000,27000,0
|
|
20240314,162100,154530929650,27000,27000,27000,27000,0
|
|
20240314,162000,154530929650,27000,27000,27000,27000,0
|
|
20240314,161900,154530929650,27000,27000,27000,27000,0
|
|
20240314,161800,154530929650,27000,27000,27000,27000,0
|
|
20240314,161700,154530929650,27000,27000,27000,27000,0
|
|
20240314,161600,154530929650,27000,27000,27000,27000,0
|
|
20240314,161500,154530929650,27000,27000,27000,27000,0
|
|
20240314,161400,154530929650,27000,27000,27000,27000,0
|
|
20240314,161300,154530929650,27000,27000,27000,27000,0
|
|
20240314,161200,154530929650,27000,27000,27000,27000,0
|
|
20240314,161100,154530929650,27000,27000,27000,27000,0
|
|
20240314,161000,154530929650,27000,27000,27000,27000,0
|
|
20240314,160900,154530929650,27000,27000,27000,27000,0
|
|
20240314,160800,154530929650,27000,27000,27000,27000,0
|
|
20240314,160700,154530929650,27000,27000,27000,27000,0
|
|
20240314,160600,154530929650,27000,27000,27000,27000,0
|
|
20240314,160500,154530929650,27000,27000,27000,27000,0
|
|
20240314,160400,154530929650,27000,27000,27000,27000,0
|
|
20240314,160300,154530929650,27000,27000,27000,27000,0
|
|
20240314,160200,154530929650,27000,27000,27000,27000,0
|
|
20240314,160100,154530929650,27000,27000,27000,27000,0
|
|
20240314,160000,154530929650,27000,27000,27000,27000,0
|
|
20240314,155900,154530929650,27000,27000,27000,27000,0
|
|
20240314,155800,154530929650,27000,27000,27000,27000,0
|
|
20240314,155700,154530929650,27000,27000,27000,27000,0
|
|
20240314,155600,154530929650,27000,27000,27000,27000,0
|
|
20240314,155500,154530929650,27000,27000,27000,27000,185498
|
|
20240314,155400,154530929650,27000,27000,27000,27000,0
|
|
20240314,155300,154530929650,27000,27000,27000,27000,0
|
|
20240314,155200,154530929650,27000,27000,27000,27000,0
|
|
20240314,155100,154530929650,27000,27000,27000,27000,0
|
|
20240314,155000,154530929650,27000,27000,27000,27000,0
|
|
20240314,154900,154530929650,27000,27000,27000,27000,0
|
|
20240314,154800,154530929650,27000,27000,27000,27000,0
|
|
20240314,154700,154530929650,27000,27000,27000,27000,0
|
|
20240314,154600,154530929650,27000,27000,27000,27000,0
|
|
20240314,154500,154530929650,27000,27000,27000,27000,0
|
|
20240314,154400,154530929650,27000,27000,27000,27000,0
|
|
20240314,154300,154530929650,27000,27000,27000,27000,0
|
|
20240314,154200,154530929650,27000,27000,27000,27000,0
|
|
20240314,154100,154530929650,27000,27000,27000,27000,0
|
|
20240314,154000,154530929650,27000,27000,27000,27000,0
|
|
20240314,153900,154530929650,27000,27000,27000,27000,0
|
|
20240314,153800,154530929650,27000,27000,27000,27000,0
|
|
20240314,153700,154530929650,27000,27000,27000,27000,0
|
|
20240314,153600,154530929650,27000,27000,27000,27000,0
|
|
20240314,153500,154530929650,27000,27000,27000,27000,0
|
|
20240314,153400,154530929650,27000,27000,27000,27000,0
|
|
20240314,153300,154530929650,27000,27000,27000,27000,0
|
|
20240314,153200,154530929650,27000,27000,27000,27000,0
|
|
20240314,153100,154530929650,27000,27000,27000,27000,0
|
|
20240314,153000,154530929650,27000,27000,27000,27000,185498
|
|
20240314,152900,149522483650,27000,27000,27000,27000,0
|
|
20240314,152800,149522483650,27000,27000,27000,27000,0
|
|
20240314,152700,149522483650,27000,27000,27000,27000,0
|
|
20240314,152600,149522483650,27000,27000,27000,27000,0
|
|
20240314,152500,149522483650,27000,27000,27000,27000,0
|
|
20240314,152400,149522483650,27000,27000,27000,27000,0
|
|
20240314,152300,149522483650,27000,27000,27000,27000,0
|
|
20240314,152200,149522483650,27000,27000,27000,27000,0
|
|
20240314,152100,149522483650,27000,27000,27000,27000,0
|
|
20240314,152000,149522483650,27000,27000,27000,27000,0
|
|
20240314,151900,149522483650,27000,27000,27050,26950,17617
|
|
20240314,151800,149046874950,27000,27050,27100,27000,9545
|
|
20240314,151700,148788776150,27050,27050,27100,27050,5148
|
|
20240314,151600,148649489300,27100,27050,27100,27050,3344
|
|
20240314,151500,148558934300,27050,27050,27100,27050,3559
|
|
20240314,151400,148462586650,27100,27050,27150,27050,9747
|
|
20240314,151300,148198504650,27050,27150,27200,27050,9834
|
|
20240314,151200,147931937750,27150,27150,27200,27150,10161
|
|
20240314,151100,147655835600,27150,27250,27300,27150,11829
|
|
20240314,151000,147333695400,27250,27400,27400,27250,13235
|
|
20240314,150900,146972158750,27400,27400,27450,27250,25523
|
|
20240314,150800,146272557800,27400,27350,27450,27350,30535
|
|
20240314,150700,145435772550,27400,27350,27400,27300,54218
|
|
20240314,150600,143951657350,27300,27300,27350,27250,67887
|
|
20240314,150500,142097573500,27300,27200,27300,27150,30473
|
|
20240314,150400,141267110650,27250,27150,27250,27150,32475
|
|
20240314,150300,140383525100,27150,27100,27200,27050,36324
|
|
20240314,150200,139397101550,27100,27000,27100,27000,5798
|
|
20240314,150100,139240090000,27000,27100,27100,27000,4751
|
|
20240314,150000,139111567600,27050,27000,27100,27000,6846
|
|
20240314,145900,138926239600,27100,27050,27100,27000,8089
|
|
20240314,145800,138707514850,27000,27000,27100,26950,5098
|
|
20240314,145700,138569667850,27000,27050,27100,26850,12675
|
|
20240314,145600,138227556250,27000,27050,27050,27000,4992
|
|
20240314,145500,138092560950,27050,27100,27100,27000,2058
|
|
20240314,145400,138036895300,27100,27050,27100,27000,4358
|
|
20240314,145300,137919052350,27050,27050,27100,27000,7010
|
|
20240314,145200,137729406950,27000,27000,27050,26950,4630
|
|
20240314,145100,137604374450,26950,26950,27000,26950,3738
|
|
20240314,145000,137503516200,27000,26950,27000,26950,5193
|
|
20240314,144900,137363484500,26950,26950,26950,26900,4240
|
|
20240314,144800,137249305050,26900,26950,26950,26850,3178
|
|
20240314,144700,137163811450,26900,26900,26950,26850,6202
|
|
20240314,144600,136997100750,26900,26800,26900,26800,6219
|
|
20240314,144500,136830103300,26800,26950,26950,26800,13807
|
|
20240314,144400,136459465350,26950,26950,26950,26900,4313
|
|
20240314,144300,136343393350,26900,26900,26950,26900,3439
|
|
20240314,144200,136250759300,26900,27000,27000,26900,6685
|
|
20240314,144100,136070872800,27000,26950,27000,26900,3321
|
|
20240314,144000,135981370050,26950,27000,27000,26950,5663
|
|
20240314,143900,135828681000,27000,27100,27100,26950,12298
|
|
20240314,143800,135496299800,27100,27100,27100,27050,2086
|
|
20240314,143700,135439779400,27050,27100,27100,27050,1957
|
|
20240314,143600,135386754900,27100,27050,27100,27050,3027
|
|
20240314,143500,135304745350,27050,27100,27150,27050,5588
|
|
20240314,143400,135153388050,27100,27100,27100,27050,3127
|
|
20240314,143300,135068691600,27100,27100,27100,27050,5811
|
|
20240314,143200,134911239850,27050,27050,27100,27000,2563
|
|
20240314,143100,134841883050,27050,27050,27100,27000,2423
|
|
20240314,143000,134776300750,27050,27000,27100,27000,5025
|
|
20240314,142900,134640339850,27000,27050,27050,27000,1948
|
|
20240314,142800,134587685100,27050,27050,27100,27000,4918
|
|
20240314,142700,134454782050,27000,27100,27100,27000,3395
|
|
20240314,142600,134362999750,27100,27150,27150,27050,4041
|
|
20240314,142500,134253614850,27150,27100,27150,27050,6727
|
|
20240314,142400,134071363050,27150,27100,27150,27100,3785
|
|
20240314,142300,133968634800,27150,27100,27150,27100,3201
|
|
20240314,142200,133881809450,27100,27100,27150,27050,3397
|
|
20240314,142100,133789712950,27100,27050,27150,27050,2469
|
|
20240314,142000,133722781300,27050,27150,27150,27050,4119
|
|
20240314,141900,133611160350,27100,27150,27150,27100,3019
|
|
20240314,141800,133529278600,27150,27150,27200,27100,3139
|
|
20240314,141700,133444039900,27150,27200,27250,27100,7918
|
|
20240314,141600,133228784000,27200,27200,27200,27100,7243
|
|
20240314,141500,133031926650,27150,27200,27200,27100,3666
|
|
20240314,141400,132932387200,27200,27200,27200,27150,9555
|
|
20240314,141300,132672701950,27200,27200,27250,27150,5053
|
|
20240314,141200,132535267950,27200,27200,27250,27150,4740
|
|
20240314,141100,132406361350,27250,27050,27250,27050,24259
|
|
20240314,141000,131746899100,27100,27100,27100,27050,2515
|
|
20240314,140900,131678795150,27050,27000,27100,26950,4345
|
|
20240314,140800,131561346900,27000,26900,27050,26900,9467
|
|
20240314,140700,131305908800,26900,26900,26950,26800,13583
|
|
20240314,140600,130941205300,26950,26950,26950,26850,3689
|
|
20240314,140500,130841888500,26950,26950,27000,26850,3144
|
|
20240314,140400,130757231400,26950,27050,27050,26850,10288
|
|
20240314,140300,130480201800,27000,27100,27150,27000,15077
|
|
20240314,140200,130072355500,27100,27150,27200,27100,2417
|
|
20240314,140100,130006742450,27200,27200,27200,27100,7956
|
|
20240314,140000,129790482100,27150,27200,27200,27100,8500
|
|
20240314,135900,129559793300,27150,27200,27200,27100,9737
|
|
20240314,135800,129295332000,27200,27200,27200,27150,4128
|
|
20240314,135700,129183107350,27200,27200,27200,27150,5129
|
|
20240314,135600,129043703850,27150,27200,27200,27150,6485
|
|
20240314,135500,128867566750,27200,27200,27200,27150,7674
|
|
20240314,135400,128658959700,27200,27200,27200,27150,7964
|
|
20240314,135300,128442364050,27200,27200,27200,27150,5867
|
|
20240314,135200,128282828800,27200,27150,27200,27100,6667
|
|
20240314,135100,128101749450,27150,27150,27150,27100,3653
|
|
20240314,135000,128002602750,27150,27150,27150,27100,4646
|
|
20240314,134900,127876491900,27100,27150,27150,27100,2538
|
|
20240314,134800,127807601600,27150,27100,27150,27050,4550
|
|
20240314,134700,127684294250,27100,27050,27150,27050,3784
|
|
20240314,134600,127581732950,27100,27100,27100,27050,4392
|
|
20240314,134500,127462739700,27100,27100,27100,27050,3261
|
|
20240314,134400,127374385650,27100,27100,27100,27050,1130
|
|
20240314,134300,127343777500,27100,27100,27150,27050,4919
|
|
20240314,134200,127210528400,27100,27050,27100,27050,3818
|
|
20240314,134100,127107082750,27050,27050,27100,27050,1679
|
|
20240314,134000,127061598500,27100,27100,27100,27050,5870
|
|
20240314,133900,126902565050,27050,27050,27100,27000,1253
|
|
20240314,133800,126868654300,27050,27050,27050,27000,3273
|
|
20240314,133700,126780135750,27050,27050,27100,27000,4129
|
|
20240314,133600,126668470600,27000,27050,27050,27000,2972
|
|
20240314,133500,126588142600,27050,27050,27100,27050,3271
|
|
20240314,133400,126499563150,27100,27050,27100,27000,3058
|
|
20240314,133300,126416874950,27000,27150,27150,27000,7883
|
|
20240314,133200,126203772450,27100,27050,27150,27050,8129
|
|
20240314,133100,125983686950,27050,27200,27200,27050,12595
|
|
20240314,133000,125641776900,27200,27200,27200,27150,3410
|
|
20240314,132900,125549086050,27200,27200,27200,27150,5556
|
|
20240314,132800,125397964550,27150,27150,27200,27150,6473
|
|
20240314,132700,125222071000,27150,27200,27200,27150,3228
|
|
20240314,132600,125134358500,27150,27150,27150,27100,10287
|
|
20240314,132500,124855102800,27150,27200,27250,27150,37720
|
|
20240314,132400,123829468000,27200,27050,27200,27050,29598
|
|
20240314,132300,123026297750,27100,27100,27100,27050,7067
|
|
20240314,132200,122834799500,27100,27050,27100,27000,2915
|
|
20240314,132100,122755900400,27100,27050,27100,27000,5843
|
|
20240314,132000,122597856050,27050,27100,27100,27000,4606
|
|
20240314,131900,122473228250,27050,27000,27100,27000,4392
|
|
20240314,131800,122354432600,27000,27100,27100,27000,5529
|
|
20240314,131700,122204793800,27100,27050,27100,27050,3108
|
|
20240314,131600,122120641150,27050,27050,27100,27050,3334
|
|
20240314,131500,122030390200,27050,27050,27050,27000,6601
|
|
20240314,131400,121851878400,27050,27000,27050,27000,3139
|
|
20240314,131300,121767028050,27050,27000,27050,27000,4867
|
|
20240314,131200,121635398250,27050,27050,27050,27000,2792
|
|
20240314,131100,121559907400,27050,27050,27100,27000,3827
|
|
20240314,131000,121456372500,27050,27050,27100,27050,2034
|
|
20240314,130900,121401258900,27100,27100,27100,27000,5904
|
|
20240314,130800,121241518550,27050,27050,27100,27000,4369
|
|
20240314,130700,121123223800,27050,27050,27050,27000,4904
|
|
20240314,130600,120990616950,27050,27000,27050,27000,6867
|
|
20240314,130500,120804915350,27050,27050,27050,27000,2039
|
|
20240314,130400,120749786550,27000,27050,27050,27000,3597
|
|
20240314,130300,120652546450,27050,27050,27050,27000,3813
|
|
20240314,130200,120549421200,27050,27050,27050,27000,4330
|
|
20240314,130100,120432453400,27050,27050,27100,27000,4103
|
|
20240314,130000,120321436950,27050,27050,27100,27000,9809
|
|
20240314,125900,120055846650,27100,27000,27100,27000,8506
|
|
20240314,125800,119825705250,27000,26950,27050,26900,10005
|
|
20240314,125700,119555557800,26950,26950,27000,26850,9730
|
|
20240314,125600,119293659900,26950,27000,27000,26850,8922
|
|
20240314,125500,119053498250,27000,27050,27100,26900,20722
|
|
20240314,125400,118494124700,27050,27100,27100,27000,8757
|
|
20240314,125300,118257199200,27100,27150,27150,27050,8659
|
|
20240314,125200,118022356950,27150,27100,27150,27100,5093
|
|
20240314,125100,117884192550,27100,27100,27150,27050,7152
|
|
20240314,125000,117690358300,27100,27050,27150,27050,8300
|
|
20240314,124900,117465418950,27100,27050,27150,27000,11024
|
|
20240314,124800,117166748950,27050,27100,27100,27050,8475
|
|
20240314,124700,116937336750,27100,27100,27100,27000,8944
|
|
20240314,124600,116695180750,27100,27050,27100,27000,7060
|
|
20240314,124500,116504077150,27050,27000,27100,26950,17550
|
|
20240314,124400,116029807900,27050,27000,27050,26950,33049
|
|
20240314,124300,115137427300,27000,26950,27000,26900,11341
|
|
20240314,124200,114831606950,26950,26850,26950,26850,14691
|
|
20240314,124100,114436078800,26900,26900,26900,26850,3734
|
|
20240314,124000,114335657800,26900,26850,26900,26850,3001
|
|
20240314,123900,114255012050,26850,26850,26900,26850,2870
|
|
20240314,123800,114177839400,26900,26900,26900,26850,4478
|
|
20240314,123700,114057509350,26900,26800,26900,26800,17133
|
|
20240314,123600,113597543200,26800,26750,26800,26750,8717
|
|
20240314,123500,113364022150,26800,26800,26800,26750,2389
|
|
20240314,123400,113300014100,26750,26800,26800,26750,4294
|
|
20240314,123300,113185100150,26800,26800,26800,26750,2537
|
|
20240314,123200,113117140650,26800,26800,26800,26750,3006
|
|
20240314,123100,113036646450,26800,26750,26800,26700,2552
|
|
20240314,123000,112968364750,26700,26750,26800,26700,7528
|
|
20240314,122900,112767017550,26750,26800,26800,26700,7196
|
|
20240314,122800,112574504450,26800,26750,26800,26750,3565
|
|
20240314,122700,112479032350,26750,26750,26800,26750,8948
|
|
20240314,122600,112239581100,26750,26750,26750,26700,4785
|
|
20240314,122500,112111622150,26750,26700,26750,26650,9056
|
|
20240314,122400,111869765700,26700,26650,26700,26650,2860
|
|
20240314,122300,111793461850,26650,26650,26700,26600,3859
|
|
20240314,122200,111690629500,26650,26650,26700,26600,2173
|
|
20240314,122100,111632736600,26650,26600,26700,26600,2138
|
|
20240314,122000,111575781200,26650,26600,26650,26550,2567
|
|
20240314,121900,111507448950,26550,26650,26650,26550,2686
|
|
20240314,121800,111435983750,26650,26600,26650,26600,1467
|
|
20240314,121700,111396916600,26650,26600,26650,26550,2346
|
|
20240314,121600,111334458050,26600,26600,26650,26550,1787
|
|
20240314,121500,111286906050,26600,26600,26650,26550,3519
|
|
20240314,121400,111193247450,26600,26650,26700,26600,6050
|
|
20240314,121300,111032233350,26600,26700,26700,26600,5789
|
|
20240314,121200,110877781450,26700,26650,26700,26600,8604
|
|
20240314,121100,110648327050,26650,26650,26700,26600,3064
|
|
20240314,121000,110566706150,26650,26550,26650,26550,5823
|
|
20240314,120900,110411718100,26550,26600,26600,26550,2707
|
|
20240314,120800,110339764800,26550,26600,26600,26500,8663
|
|
20240314,120700,110109750250,26550,26550,26600,26500,1976
|
|
20240314,120600,110057271900,26500,26550,26550,26500,3351
|
|
20240314,120500,109968439050,26550,26550,26600,26500,4785
|
|
20240314,120400,109841559100,26550,26550,26600,26500,2861
|
|
20240314,120300,109765562550,26550,26600,26600,26550,2474
|
|
20240314,120200,109699861200,26550,26550,26600,26550,4390
|
|
20240314,120100,109583214350,26550,26600,26600,26550,2626
|
|
20240314,120000,109513421400,26600,26550,26600,26500,3461
|
|
20240314,115900,109421561700,26600,26600,26600,26550,1893
|
|
20240314,115800,109371248750,26600,26600,26600,26500,3526
|
|
20240314,115700,109277562100,26600,26600,26650,26500,3894
|
|
20240314,115600,109174104750,26600,26500,26600,26500,3742
|
|
20240314,115500,109074790000,26500,26550,26600,26500,11202
|
|
20240314,115400,108777584200,26550,26550,26650,26550,3230
|
|
20240314,115300,108691763350,26550,26700,26750,26550,6615
|
|
20240314,115200,108515711100,26750,26700,26750,26700,2645
|
|
20240314,115100,108445048000,26750,26700,26750,26700,4501
|
|
20240314,115000,108324793300,26700,26750,26750,26700,1820
|
|
20240314,114900,108276148100,26700,26650,26750,26600,12430
|
|
20240314,114800,107944178200,26650,26700,26700,26650,2373
|
|
20240314,114700,107880850400,26700,26700,26750,26600,5922
|
|
20240314,114600,107722899550,26650,26700,26750,26650,3147
|
|
20240314,114500,107638908750,26700,26600,26700,26600,9058
|
|
20240314,114400,107397375800,26600,26650,26650,26550,7329
|
|
20240314,114300,107202423650,26650,26650,26700,26600,5250
|
|
20240314,114200,107062582650,26700,26650,26700,26650,5885
|
|
20240314,114100,106905675450,26700,26700,26700,26650,3332
|
|
20240314,114000,106816780450,26700,26650,26700,26650,1882
|
|
20240314,113900,106766574300,26700,26700,26700,26650,1995
|
|
20240314,113800,106713341900,26700,26600,26700,26600,3681
|
|
20240314,113700,106615223950,26600,26650,26700,26550,5426
|
|
20240314,113600,106470760750,26700,26800,26800,26700,7020
|
|
20240314,113500,106283129350,26750,26800,26800,26750,2511
|
|
20240314,113400,106215922500,26800,26700,26800,26700,4278
|
|
20240314,113300,106101391950,26750,26800,26800,26700,6870
|
|
20240314,113200,105917627050,26750,26700,26800,26700,4998
|
|
20240314,113100,105783957250,26700,26800,26800,26700,12257
|
|
20240314,113000,105455995050,26800,26750,26800,26700,7884
|
|
20240314,112900,105244765800,26800,26750,26800,26700,6578
|
|
20240314,112800,105068828800,26750,26650,26800,26650,10021
|
|
20240314,112700,104801067200,26650,26700,26700,26650,6451
|
|
20240314,112600,104629098050,26700,26650,26700,26600,12360
|
|
20240314,112500,104299747800,26650,26600,26650,26600,3233
|
|
20240314,112400,104213647950,26650,26450,26700,26450,15531
|
|
20240314,112300,103800654500,26500,26500,26500,26450,5534
|
|
20240314,112200,103654169500,26450,26500,26500,26450,11094
|
|
20240314,112100,103360453400,26450,26550,26550,26400,27980
|
|
20240314,112000,102620393150,26500,26700,26700,26450,47395
|
|
20240314,111900,101361461900,26700,26800,26850,26650,10155
|
|
20240314,111800,101089592400,26850,26900,26900,26800,14944
|
|
20240314,111700,100688490500,26900,26900,26900,26850,3673
|
|
20240314,111600,100589746100,26900,26800,26900,26750,16122
|
|
20240314,111500,100157081000,26800,26750,26800,26700,16492
|
|
20240314,111400,99715780850,26750,26700,26800,26650,9013
|
|
20240314,111300,99475112900,26700,26700,26800,26600,16387
|
|
20240314,111200,99037582450,26650,26600,26700,26550,9407
|
|
20240314,111100,98787002400,26600,26650,26700,26550,25036
|
|
20240314,111000,98120327000,26600,26800,26850,26600,38585
|
|
20240314,110900,97090132500,26750,26800,26800,26700,9196
|
|
20240314,110800,96844066950,26800,26850,26850,26750,13928
|
|
20240314,110700,96470646500,26850,26800,26850,26750,10741
|
|
20240314,110600,96182610100,26750,26700,26800,26700,7528
|
|
20240314,110500,95981072150,26700,26700,26800,26650,31361
|
|
20240314,110400,95143071400,26700,26800,26850,26700,22310
|
|
20240314,110300,94545612450,26750,26800,26850,26750,35221
|
|
20240314,110200,93602221800,26800,26850,26950,26800,23309
|
|
20240314,110100,92976498800,26900,26900,27000,26850,23737
|
|
20240314,110000,92337854450,26850,27050,27100,26850,38603
|
|
20240314,105900,91296062650,27050,27000,27100,27000,22970
|
|
20240314,105800,90675142400,27050,27200,27250,27000,35989
|
|
20240314,105700,89699753050,27150,27250,27300,27150,22237
|
|
20240314,105600,89094157700,27250,27400,27450,27250,49397
|
|
20240314,105500,87742807400,27400,27350,27450,27350,22441
|
|
20240314,105400,87127937350,27400,27350,27450,27150,72233
|
|
20240314,105300,85149939350,27350,27000,27400,26950,88141
|
|
20240314,105200,82752137750,27000,27050,27100,26950,24365
|
|
20240314,105100,82094085500,27000,27150,27150,27000,36625
|
|
20240314,105000,81102647500,27150,27100,27200,27000,35051
|
|
20240314,104900,80152080500,27200,27050,27200,27000,38372
|
|
20240314,104800,79111644050,27050,26900,27100,26850,60426
|
|
20240314,104700,77479914950,26900,26850,26950,26850,21908
|
|
20240314,104600,76890450400,26850,26850,26900,26800,14860
|
|
20240314,104500,76491132000,26800,26750,26900,26700,24385
|
|
20240314,104400,75838042050,26800,27000,27050,26750,39419
|
|
20240314,104300,74776807250,27000,26900,27050,26850,88546
|
|
20240314,104200,72387648900,26900,26800,26950,26750,35449
|
|
20240314,104100,71434937050,26800,26700,26900,26700,37873
|
|
20240314,104000,70418271250,26700,26800,26800,26650,37474
|
|
20240314,103900,69418126050,26750,26800,26900,26650,34103
|
|
20240314,103800,68505986350,26850,26750,26950,26700,120169
|
|
20240314,103700,65282836600,26750,26700,26750,26650,42952
|
|
20240314,103600,64135818100,26700,26700,26700,26700,0
|
|
20240314,103500,64135818100,26700,26600,26700,26600,44360
|
|
20240314,103400,62952403950,26650,26450,26700,26400,108475
|
|
20240314,103300,60073525150,26450,26450,26450,26300,36782
|
|
20240314,103200,59102380200,26450,26150,26450,26150,120535
|
|
20240314,103100,55930483850,26150,26100,26200,26050,13809
|
|
20240314,103000,55569433050,26100,26100,26150,26050,7828
|
|
20240314,102900,55365246450,26050,26200,26200,26050,23538
|
|
20240314,102800,54749711550,26200,26150,26200,26150,24596
|
|
20240314,102700,54105794450,26200,26150,26200,26100,10515
|
|
20240314,102600,53830724600,26100,26100,26200,26050,74486
|
|
20240314,102500,51884596450,26100,26050,26100,26000,32213
|
|
20240314,102400,51044681500,26050,26000,26050,25950,9223
|
|
20240314,102300,50804799650,26000,26000,26050,25950,7495
|
|
20240314,102200,50609831200,26050,26050,26050,25950,11039
|
|
20240314,102100,50322533700,26050,25950,26050,25900,68404
|
|
20240314,102000,48544060000,25950,25950,26000,25900,4527
|
|
20240314,101900,48426578000,25950,25900,26000,25900,8325
|
|
20240314,101800,48210502650,25950,25950,26000,25900,10367
|
|
20240314,101700,47941423850,25950,25900,26000,25900,10435
|
|
20240314,101600,47670691800,25900,25900,25950,25900,6687
|
|
20240314,101500,47497216050,25900,25950,25950,25900,3283
|
|
20240314,101400,47412093750,25900,25900,25950,25850,6490
|
|
20240314,101300,47243963200,25850,25950,26000,25850,9282
|
|
20240314,101200,47003230550,25950,26000,26000,25950,17844
|
|
20240314,101100,46539536300,26000,25900,26000,25850,25552
|
|
20240314,101000,45876630100,25900,25800,25950,25800,26839
|
|
20240314,100900,45181582400,25850,25750,25850,25750,9219
|
|
20240314,100800,44943718250,25750,25700,25800,25700,7844
|
|
20240314,100700,44741882300,25700,25750,25750,25700,4425
|
|
20240314,100600,44628090800,25750,25700,25750,25650,10026
|
|
20240314,100500,44370598250,25650,25700,25700,25650,7086
|
|
20240314,100400,44188542100,25700,25750,25750,25700,5236
|
|
20240314,100300,44053862050,25750,25750,25800,25700,7135
|
|
20240314,100200,43870122400,25800,25850,25900,25750,5768
|
|
20240314,100100,43721406150,25850,25950,25950,25800,11658
|
|
20240314,100000,43419687000,25900,26000,26000,25900,15304
|
|
20240314,095900,43022539950,25950,25950,26000,25950,5339
|
|
20240314,095800,42883839850,26000,25900,26000,25850,15831
|
|
20240314,095700,42473283850,25900,25800,25900,25800,5582
|
|
20240314,095600,42328979600,25800,25800,25850,25750,5920
|
|
20240314,095500,42176052700,25800,25750,25800,25750,9256
|
|
20240314,095400,41937373800,25750,25700,25800,25650,13309
|
|
20240314,095300,41595240500,25650,25650,25750,25650,13740
|
|
20240314,095200,41242130350,25650,25650,25700,25600,12687
|
|
20240314,095100,40916617750,25650,25850,25850,25650,23037
|
|
20240314,095000,40324280050,25800,25900,25900,25800,14208
|
|
20240314,094900,39957201750,25900,25950,26000,25900,14094
|
|
20240314,094800,39591757250,25900,25950,26000,25900,19246
|
|
20240314,094700,39092341650,25950,26000,26050,25950,15389
|
|
20240314,094600,38692357350,26000,26000,26050,26000,6396
|
|
20240314,094500,38525913600,26050,26050,26100,25900,44164
|
|
20240314,094400,37377297450,26000,26050,26050,26000,22435
|
|
20240314,094300,36793003600,26050,26000,26050,26000,6718
|
|
20240314,094200,36618142500,26000,25950,26050,25950,20210
|
|
20240314,094100,36092699150,25950,26000,26050,25950,5540
|
|
20240314,094000,35948741300,26000,25950,26100,25950,52123
|
|
20240314,093900,34592324050,25950,25850,26000,25850,16682
|
|
20240314,093800,34159850600,25800,25750,25850,25750,9808
|
|
20240314,093700,33906747350,25750,25850,25850,25700,17789
|
|
20240314,093600,33448230850,25850,25800,25900,25800,12071
|
|
20240314,093500,33136516700,25800,25900,25950,25750,15196
|
|
20240314,093400,32744156700,25900,26050,26100,25850,22454
|
|
20240314,093300,32161342600,26050,26050,26100,26000,14048
|
|
20240314,093200,31795162550,26000,25900,26100,25850,42731
|
|
20240314,093100,30686600350,25900,26150,26200,25900,51185
|
|
20240314,093000,29354432300,26150,26150,26200,26100,40895
|
|
20240314,092900,28285249250,26150,25950,26150,25900,99374
|
|
20240314,092800,25700737700,25950,25800,25950,25750,72917
|
|
20240314,092700,23814814850,25800,25650,25800,25650,34433
|
|
20240314,092600,22928497650,25650,25650,25700,25600,11008
|
|
20240314,092500,22646164100,25650,25650,25700,25600,9427
|
|
20240314,092400,22404308550,25650,25700,25750,25650,16678
|
|
20240314,092300,21975797850,25700,25750,25750,25650,11320
|
|
20240314,092200,21684814050,25700,25550,25800,25550,17276
|
|
20240314,092100,21241233350,25550,25650,25700,25550,21923
|
|
20240314,092000,20679843500,25650,25900,25900,25650,31500
|
|
20240314,091900,19866714300,25850,25800,25900,25700,48327
|
|
20240314,091800,18619205100,25800,25600,25800,25600,72618
|
|
20240314,091700,16750548250,25600,25500,25650,25500,44613
|
|
20240314,091600,15609127450,25500,25500,25550,25450,17173
|
|
20240314,091500,15171253150,25500,25450,25600,25400,39797
|
|
20240314,091400,14155634300,25450,25500,25500,25350,19097
|
|
20240314,091300,13670168900,25450,25600,25600,25400,28647
|
|
20240314,091200,12938464350,25550,25550,25600,25500,38275
|
|
20240314,091100,11959310650,25550,25350,25600,25350,107696
|
|
20240314,091000,9216399600,25350,25300,25400,25300,24077
|
|
20240314,090900,8605932550,25300,25250,25350,25200,23860
|
|
20240314,090800,8002957400,25300,25150,25350,25150,53418
|
|
20240314,090700,6652720600,25200,25250,25300,25100,36352
|
|
20240314,090600,5737294650,25250,25200,25300,25150,47269
|
|
20240314,090500,4543722700,25200,24900,25250,24900,71991
|
|
20240314,090400,2737208900,24900,24750,24950,24700,33690
|
|
20240314,090300,1899474750,24700,24750,24800,24650,15744
|
|
20240314,090200,1509827650,24800,24600,24900,24600,33159
|
|
20240314,090100,688491100,24600,24550,24600,24450,14296
|
|
20240314,090000,337451300,24500,24300,24500,24300,13735
|