619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,191500,88152639550,27000,27000,27000,27000,0
|
|
20240315,191400,88152639550,27000,27000,27000,27000,0
|
|
20240315,191300,88152639550,27000,27000,27000,27000,0
|
|
20240315,191200,88152639550,27000,27000,27000,27000,0
|
|
20240315,191100,88152639550,27000,27000,27000,27000,0
|
|
20240315,191000,88152639550,27000,27000,27000,27000,0
|
|
20240315,190900,88152639550,27000,27000,27000,27000,0
|
|
20240315,190800,88152639550,27000,27000,27000,27000,0
|
|
20240315,190700,88152639550,27000,27000,27000,27000,0
|
|
20240315,190600,88152639550,27000,27000,27000,27000,0
|
|
20240315,190500,88152639550,27000,27000,27000,27000,0
|
|
20240315,190400,88152639550,27000,27000,27000,27000,0
|
|
20240315,190300,88152639550,27000,27000,27000,27000,0
|
|
20240315,190200,88152639550,27000,27000,27000,27000,0
|
|
20240315,190100,88152639550,27000,27000,27000,27000,0
|
|
20240315,190000,88152639550,27000,27000,27000,27000,0
|
|
20240315,185900,88152639550,27000,27000,27000,27000,0
|
|
20240315,185800,88152639550,27000,27000,27000,27000,0
|
|
20240315,185700,88152639550,27000,27000,27000,27000,0
|
|
20240315,185600,88152639550,27000,27000,27000,27000,0
|
|
20240315,185500,88152639550,27000,27000,27000,27000,0
|
|
20240315,185400,88152639550,27000,27000,27000,27000,0
|
|
20240315,185300,88152639550,27000,27000,27000,27000,0
|
|
20240315,185200,88152639550,27000,27000,27000,27000,0
|
|
20240315,185100,88152639550,27000,27000,27000,27000,0
|
|
20240315,185000,88152639550,27000,27000,27000,27000,0
|
|
20240315,184900,88152639550,27000,27000,27000,27000,0
|
|
20240315,184800,88152639550,27000,27000,27000,27000,0
|
|
20240315,184700,88152639550,27000,27000,27000,27000,0
|
|
20240315,184600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,184500,88152639550,27000,27000,27000,27000,0
|
|
20240315,184400,88152639550,27000,27000,27000,27000,0
|
|
20240315,184300,88152639550,27000,27000,27000,27000,0
|
|
20240315,184200,88152639550,27000,27000,27000,27000,0
|
|
20240315,184100,88152639550,27000,27000,27000,27000,0
|
|
20240315,184000,88152639550,27000,27000,27000,27000,0
|
|
20240315,183900,88152639550,27000,27000,27000,27000,0
|
|
20240315,183800,88152639550,27000,27000,27000,27000,0
|
|
20240315,183700,88152639550,27000,27000,27000,27000,0
|
|
20240315,183600,88152639550,27000,27000,27000,27000,0
|
|
20240315,183500,88152639550,27000,27000,27000,27000,0
|
|
20240315,183400,88152639550,27000,27000,27000,27000,0
|
|
20240315,183300,88152639550,27000,27000,27000,27000,0
|
|
20240315,183200,88152639550,27000,27000,27000,27000,0
|
|
20240315,183100,88152639550,27000,27000,27000,27000,0
|
|
20240315,183000,88152639550,27000,27000,27000,27000,0
|
|
20240315,182900,88152639550,27000,27000,27000,27000,0
|
|
20240315,182800,88152639550,27000,27000,27000,27000,0
|
|
20240315,182700,88152639550,27000,27000,27000,27000,0
|
|
20240315,182600,88152639550,27000,27000,27000,27000,0
|
|
20240315,182500,88152639550,27000,27000,27000,27000,0
|
|
20240315,182400,88152639550,27000,27000,27000,27000,0
|
|
20240315,182300,88152639550,27000,27000,27000,27000,0
|
|
20240315,182200,88152639550,27000,27000,27000,27000,0
|
|
20240315,182100,88152639550,27000,27000,27000,27000,0
|
|
20240315,182000,88152639550,27000,27000,27000,27000,0
|
|
20240315,181900,88152639550,27000,27000,27000,27000,0
|
|
20240315,181800,88152639550,27000,27000,27000,27000,0
|
|
20240315,181700,88152639550,27000,27000,27000,27000,0
|
|
20240315,181600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,181500,88152639550,27000,27000,27000,27000,0
|
|
20240315,181400,88152639550,27000,27000,27000,27000,0
|
|
20240315,181300,88152639550,27000,27000,27000,27000,0
|
|
20240315,181200,88152639550,27000,27000,27000,27000,0
|
|
20240315,181100,88152639550,27000,27000,27000,27000,0
|
|
20240315,181000,88152639550,27000,27000,27000,27000,0
|
|
20240315,180900,88152639550,27000,27000,27000,27000,0
|
|
20240315,180800,88152639550,27000,27000,27000,27000,0
|
|
20240315,180700,88152639550,27000,27000,27000,27000,0
|
|
20240315,180600,88152639550,27000,27000,27000,27000,0
|
|
20240315,180500,88152639550,27000,27000,27000,27000,0
|
|
20240315,180400,88152639550,27000,27000,27000,27000,0
|
|
20240315,180300,88152639550,27000,27000,27000,27000,0
|
|
20240315,180200,88152639550,27000,27000,27000,27000,0
|
|
20240315,180100,88152639550,27000,27000,27000,27000,0
|
|
20240315,180000,88152639550,27000,27000,27000,27000,0
|
|
20240315,175900,88152639550,27000,27000,27000,27000,0
|
|
20240315,175800,88152639550,27000,27000,27000,27000,0
|
|
20240315,175700,88152639550,27000,27000,27000,27000,0
|
|
20240315,175600,88152639550,27000,27000,27000,27000,0
|
|
20240315,175500,88152639550,27000,27000,27000,27000,0
|
|
20240315,175400,88152639550,27000,27000,27000,27000,0
|
|
20240315,175300,88152639550,27000,27000,27000,27000,0
|
|
20240315,175200,88152639550,27000,27000,27000,27000,0
|
|
20240315,175100,88152639550,27000,27000,27000,27000,0
|
|
20240315,175000,88152639550,27000,27000,27000,27000,0
|
|
20240315,174900,88152639550,27000,27000,27000,27000,0
|
|
20240315,174800,88152639550,27000,27000,27000,27000,0
|
|
20240315,174700,88152639550,27000,27000,27000,27000,0
|
|
20240315,174600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,174500,88152639550,27000,27000,27000,27000,0
|
|
20240315,174400,88152639550,27000,27000,27000,27000,0
|
|
20240315,174300,88152639550,27000,27000,27000,27000,0
|
|
20240315,174200,88152639550,27000,27000,27000,27000,0
|
|
20240315,174100,88152639550,27000,27000,27000,27000,0
|
|
20240315,174000,88152639550,27000,27000,27000,27000,0
|
|
20240315,173900,88152639550,27000,27000,27000,27000,0
|
|
20240315,173800,88152639550,27000,27000,27000,27000,0
|
|
20240315,173700,88152639550,27000,27000,27000,27000,0
|
|
20240315,173600,88152639550,27000,27000,27000,27000,0
|
|
20240315,173500,88152639550,27000,27000,27000,27000,0
|
|
20240315,173400,88152639550,27000,27000,27000,27000,0
|
|
20240315,173300,88152639550,27000,27000,27000,27000,0
|
|
20240315,173200,88152639550,27000,27000,27000,27000,0
|
|
20240315,173100,88152639550,27000,27000,27000,27000,0
|
|
20240315,173000,88152639550,27000,27000,27000,27000,0
|
|
20240315,172900,88152639550,27000,27000,27000,27000,0
|
|
20240315,172800,88152639550,27000,27000,27000,27000,0
|
|
20240315,172700,88152639550,27000,27000,27000,27000,0
|
|
20240315,172600,88152639550,27000,27000,27000,27000,0
|
|
20240315,172500,88152639550,27000,27000,27000,27000,0
|
|
20240315,172400,88152639550,27000,27000,27000,27000,0
|
|
20240315,172300,88152639550,27000,27000,27000,27000,0
|
|
20240315,172200,88152639550,27000,27000,27000,27000,0
|
|
20240315,172100,88152639550,27000,27000,27000,27000,0
|
|
20240315,172000,88152639550,27000,27000,27000,27000,0
|
|
20240315,171900,88152639550,27000,27000,27000,27000,0
|
|
20240315,171800,88152639550,27000,27000,27000,27000,0
|
|
20240315,171700,88152639550,27000,27000,27000,27000,0
|
|
20240315,171600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,171500,88152639550,27000,27000,27000,27000,0
|
|
20240315,171400,88152639550,27000,27000,27000,27000,0
|
|
20240315,171300,88152639550,27000,27000,27000,27000,0
|
|
20240315,171200,88152639550,27000,27000,27000,27000,0
|
|
20240315,171100,88152639550,27000,27000,27000,27000,0
|
|
20240315,171000,88152639550,27000,27000,27000,27000,0
|
|
20240315,170900,88152639550,27000,27000,27000,27000,0
|
|
20240315,170800,88152639550,27000,27000,27000,27000,0
|
|
20240315,170700,88152639550,27000,27000,27000,27000,0
|
|
20240315,170600,88152639550,27000,27000,27000,27000,0
|
|
20240315,170500,88152639550,27000,27000,27000,27000,0
|
|
20240315,170400,88152639550,27000,27000,27000,27000,0
|
|
20240315,170300,88152639550,27000,27000,27000,27000,0
|
|
20240315,170200,88152639550,27000,27000,27000,27000,0
|
|
20240315,170100,88152639550,27000,27000,27000,27000,0
|
|
20240315,170000,88152639550,27000,27000,27000,27000,0
|
|
20240315,165900,88152639550,27000,27000,27000,27000,0
|
|
20240315,165800,88152639550,27000,27000,27000,27000,0
|
|
20240315,165700,88152639550,27000,27000,27000,27000,0
|
|
20240315,165600,88152639550,27000,27000,27000,27000,0
|
|
20240315,165500,88152639550,27000,27000,27000,27000,0
|
|
20240315,165400,88152639550,27000,27000,27000,27000,0
|
|
20240315,165300,88152639550,27000,27000,27000,27000,0
|
|
20240315,165200,88152639550,27000,27000,27000,27000,0
|
|
20240315,165100,88152639550,27000,27000,27000,27000,0
|
|
20240315,165000,88152639550,27000,27000,27000,27000,0
|
|
20240315,164900,88152639550,27000,27000,27000,27000,0
|
|
20240315,164800,88152639550,27000,27000,27000,27000,0
|
|
20240315,164700,88152639550,27000,27000,27000,27000,0
|
|
20240315,164600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,164500,88152639550,27000,27000,27000,27000,0
|
|
20240315,164400,88152639550,27000,27000,27000,27000,0
|
|
20240315,164300,88152639550,27000,27000,27000,27000,0
|
|
20240315,164200,88152639550,27000,27000,27000,27000,0
|
|
20240315,164100,88152639550,27000,27000,27000,27000,0
|
|
20240315,164000,88152639550,27000,27000,27000,27000,0
|
|
20240315,163900,88152639550,27000,27000,27000,27000,0
|
|
20240315,163800,88152639550,27000,27000,27000,27000,0
|
|
20240315,163700,88152639550,27000,27000,27000,27000,0
|
|
20240315,163600,88152639550,27000,27000,27000,27000,0
|
|
20240315,163500,88152639550,27000,27000,27000,27000,0
|
|
20240315,163400,88152639550,27000,27000,27000,27000,0
|
|
20240315,163300,88152639550,27000,27000,27000,27000,0
|
|
20240315,163200,88152639550,27000,27000,27000,27000,0
|
|
20240315,163100,88152639550,27000,27000,27000,27000,0
|
|
20240315,163000,88152639550,27000,27000,27000,27000,0
|
|
20240315,162900,88152639550,27000,27000,27000,27000,0
|
|
20240315,162800,88152639550,27000,27000,27000,27000,0
|
|
20240315,162700,88152639550,27000,27000,27000,27000,0
|
|
20240315,162600,88152639550,27000,27000,27000,27000,0
|
|
20240315,162500,88152639550,27000,27000,27000,27000,0
|
|
20240315,162400,88152639550,27000,27000,27000,27000,0
|
|
20240315,162300,88152639550,27000,27000,27000,27000,0
|
|
20240315,162200,88152639550,27000,27000,27000,27000,0
|
|
20240315,162100,88152639550,27000,27000,27000,27000,0
|
|
20240315,162000,88152639550,27000,27000,27000,27000,0
|
|
20240315,161900,88152639550,27000,27000,27000,27000,0
|
|
20240315,161800,88152639550,27000,27000,27000,27000,0
|
|
20240315,161700,88152639550,27000,27000,27000,27000,0
|
|
20240315,161600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,161500,88152639550,27000,27000,27000,27000,0
|
|
20240315,161400,88152639550,27000,27000,27000,27000,0
|
|
20240315,161300,88152639550,27000,27000,27000,27000,0
|
|
20240315,161200,88152639550,27000,27000,27000,27000,0
|
|
20240315,161100,88152639550,27000,27000,27000,27000,0
|
|
20240315,161000,88152639550,27000,27000,27000,27000,0
|
|
20240315,160900,88152639550,27000,27000,27000,27000,0
|
|
20240315,160800,88152639550,27000,27000,27000,27000,0
|
|
20240315,160700,88152639550,27000,27000,27000,27000,0
|
|
20240315,160600,88152639550,27000,27000,27000,27000,0
|
|
20240315,160500,88152639550,27000,27000,27000,27000,0
|
|
20240315,160400,88152639550,27000,27000,27000,27000,0
|
|
20240315,160300,88152639550,27000,27000,27000,27000,0
|
|
20240315,160200,88152639550,27000,27000,27000,27000,0
|
|
20240315,160100,88152639550,27000,27000,27000,27000,0
|
|
20240315,160000,88152639550,27000,27000,27000,27000,0
|
|
20240315,155900,88152639550,27000,27000,27000,27000,0
|
|
20240315,155800,88152639550,27000,27000,27000,27000,0
|
|
20240315,155700,88152639550,27000,27000,27000,27000,0
|
|
20240315,155600,88152639550,27000,27000,27000,27000,0
|
|
20240315,155500,88152639550,27000,27000,27000,27000,0
|
|
20240315,155400,88152639550,27000,27000,27000,27000,0
|
|
20240315,155300,88152639550,27000,27000,27000,27000,0
|
|
20240315,155200,88152639550,27000,27000,27000,27000,0
|
|
20240315,155100,88152639550,27000,27000,27000,27000,0
|
|
20240315,155000,88152639550,27000,27000,27000,27000,0
|
|
20240315,154900,88152639550,27000,27000,27000,27000,0
|
|
20240315,154800,88152639550,27000,27000,27000,27000,0
|
|
20240315,154700,88152639550,27000,27000,27000,27000,0
|
|
20240315,154600,88152639550,27000,27000,27000,27000,222246
|
|
20240315,154500,88152639550,27000,27000,27000,27000,0
|
|
20240315,154400,88152639550,27000,27000,27000,27000,0
|
|
20240315,154300,88152639550,27000,27000,27000,27000,0
|
|
20240315,154200,88152639550,27000,27000,27000,27000,0
|
|
20240315,154100,88152639550,27000,27000,27000,27000,0
|
|
20240315,154000,88152639550,27000,27000,27000,27000,0
|
|
20240315,153900,88152639550,27000,27000,27000,27000,0
|
|
20240315,153800,88152639550,27000,27000,27000,27000,0
|
|
20240315,153700,88152639550,27000,27000,27000,27000,0
|
|
20240315,153600,88152639550,27000,27000,27000,27000,0
|
|
20240315,153500,88152639550,27000,27000,27000,27000,0
|
|
20240315,153400,88152639550,27000,27000,27000,27000,0
|
|
20240315,153300,88152639550,27000,27000,27000,27000,0
|
|
20240315,153200,88152639550,27000,27000,27000,27000,0
|
|
20240315,153100,88152639550,27000,27000,27000,27000,0
|
|
20240315,153000,88152639550,27000,27000,27000,27000,222246
|
|
20240315,152900,82151997550,27050,27050,27050,27050,0
|
|
20240315,152800,82151997550,27050,27050,27050,27050,0
|
|
20240315,152700,82151997550,27050,27050,27050,27050,0
|
|
20240315,152600,82151997550,27050,27050,27050,27050,0
|
|
20240315,152500,82151997550,27050,27050,27050,27050,0
|
|
20240315,152400,82151997550,27050,27050,27050,27050,0
|
|
20240315,152300,82151997550,27050,27050,27050,27050,0
|
|
20240315,152200,82151997550,27050,27050,27050,27050,0
|
|
20240315,152100,82151997550,27050,27050,27050,27050,0
|
|
20240315,152000,82151997550,27050,27050,27050,27050,0
|
|
20240315,151900,82151997550,27050,27100,27150,27050,5015
|
|
20240315,151800,82016197700,27100,27100,27150,27050,9442
|
|
20240315,151700,81760331650,27100,27100,27150,27050,4672
|
|
20240315,151600,81633717300,27100,27150,27200,27100,4438
|
|
20240315,151500,81513280450,27150,27150,27200,27100,5391
|
|
20240315,151400,81366933500,27150,27100,27200,27050,3229
|
|
20240315,151300,81279388650,27100,27250,27300,27100,17539
|
|
20240315,151200,80802868250,27300,27300,27300,27200,1794
|
|
20240315,151100,80754009350,27250,27200,27300,27200,3415
|
|
20240315,151000,80661044300,27200,27300,27400,27200,13287
|
|
20240315,150900,80298624700,27300,27300,27400,27300,3969
|
|
20240315,150800,80190126850,27300,27350,27400,27300,3132
|
|
20240315,150700,80104487450,27350,27400,27450,27350,2970
|
|
20240315,150600,80023150750,27450,27400,27450,27400,2212
|
|
20240315,150500,79962474300,27400,27400,27450,27350,7713
|
|
20240315,150400,79751066250,27400,27300,27400,27300,7600
|
|
20240315,150300,79543001750,27350,27250,27350,27250,5792
|
|
20240315,150200,79384958550,27300,27250,27350,27250,9876
|
|
20240315,150100,79115552200,27300,27200,27300,27200,4826
|
|
20240315,150000,78983963700,27250,27300,27300,27200,4966
|
|
20240315,145900,78848699150,27200,27200,27300,27200,2767
|
|
20240315,145800,78773325650,27200,27250,27250,27200,1810
|
|
20240315,145700,78724054150,27250,27350,27400,27250,9450
|
|
20240315,145600,78466226950,27350,27350,27350,27300,3879
|
|
20240315,145500,78360201900,27350,27300,27350,27300,1520
|
|
20240315,145400,78318666900,27350,27350,27400,27300,2634
|
|
20240315,145300,78246648750,27350,27350,27350,27300,4154
|
|
20240315,145200,78133062100,27300,27350,27350,27300,1106
|
|
20240315,145100,78102862650,27300,27350,27350,27250,2890
|
|
20240315,145000,78023929650,27350,27250,27350,27250,3248
|
|
20240315,144900,77935280300,27250,27250,27300,27200,5437
|
|
20240315,144800,77787106350,27250,27250,27350,27250,2711
|
|
20240315,144700,77713109700,27250,27250,27350,27250,2268
|
|
20240315,144600,77651213250,27250,27300,27350,27250,2780
|
|
20240315,144500,77575377950,27300,27300,27350,27250,3421
|
|
20240315,144400,77482001100,27300,27300,27350,27300,3943
|
|
20240315,144300,77374320500,27350,27350,27350,27300,2818
|
|
20240315,144200,77297265500,27400,27300,27400,27250,1483
|
|
20240315,144100,77256725500,27300,27400,27400,27250,9358
|
|
20240315,144000,77000968650,27450,27450,27450,27400,3131
|
|
20240315,143900,76915046250,27450,27450,27500,27400,1625
|
|
20240315,143800,76870440700,27450,27450,27500,27450,3343
|
|
20240315,143700,76778616550,27450,27450,27500,27400,4256
|
|
20240315,143600,76661798600,27500,27450,27500,27400,3904
|
|
20240315,143500,76554569800,27450,27400,27500,27400,3570
|
|
20240315,143400,76456539750,27400,27350,27500,27350,3266
|
|
20240315,143300,76366932600,27350,27400,27450,27350,7095
|
|
20240315,143200,76172481150,27400,27350,27450,27300,10517
|
|
20240315,143100,75884413050,27450,27450,27500,27300,37772
|
|
20240315,143000,74848582400,27450,27400,27450,27400,1528
|
|
20240315,142900,74806672250,27450,27400,27450,27350,7949
|
|
20240315,142800,74588849550,27400,27350,27400,27350,2566
|
|
20240315,142700,74518575550,27350,27400,27400,27350,2577
|
|
20240315,142600,74447982100,27400,27350,27400,27350,1291
|
|
20240315,142500,74412617400,27400,27350,27400,27350,2131
|
|
20240315,142400,74354297650,27350,27400,27400,27350,1980
|
|
20240315,142300,74300114650,27400,27350,27400,27300,1993
|
|
20240315,142200,74245606100,27350,27300,27350,27250,3671
|
|
20240315,142100,74145392250,27300,27250,27300,27250,1138
|
|
20240315,142000,74114331600,27300,27300,27300,27250,1248
|
|
20240315,141900,74080281350,27300,27250,27300,27250,582
|
|
20240315,141800,74064404300,27300,27300,27300,27250,2409
|
|
20240315,141700,73998707700,27300,27250,27300,27250,823
|
|
20240315,141600,73976245500,27300,27250,27300,27200,2718
|
|
20240315,141500,73902128750,27300,27250,27300,27200,1051
|
|
20240315,141400,73873490150,27250,27200,27250,27200,1020
|
|
20240315,141300,73845704350,27250,27150,27250,27150,2008
|
|
20240315,141200,73791098000,27150,27200,27200,27150,548
|
|
20240315,141100,73776212650,27150,27200,27200,27150,1228
|
|
20240315,141000,73742866350,27200,27200,27200,27150,310
|
|
20240315,140900,73734445050,27200,27200,27200,27100,4555
|
|
20240315,140800,73610803200,27200,27150,27200,27150,1278
|
|
20240315,140700,73576101900,27200,27100,27200,27100,4376
|
|
20240315,140600,73457333250,27150,27100,27150,27100,10429
|
|
20240315,140500,73174670600,27100,27100,27150,27100,8453
|
|
20240315,140400,72945584800,27150,27100,27150,27100,2995
|
|
20240315,140300,72864354750,27100,27250,27250,27100,10040
|
|
20240315,140200,72591876950,27250,27200,27250,27200,5267
|
|
20240315,140100,72448606350,27250,27250,27250,27200,2367
|
|
20240315,140000,72384202000,27250,27300,27300,27200,5223
|
|
20240315,135900,72241873000,27250,27300,27300,27250,616
|
|
20240315,135800,72225074750,27300,27300,27350,27250,2679
|
|
20240315,135700,72151941850,27350,27350,27400,27300,5433
|
|
20240315,135600,72003533300,27350,27350,27350,27300,388
|
|
20240315,135500,71992931800,27300,27300,27400,27300,1283
|
|
20240315,135400,71957857500,27300,27300,27400,27300,2887
|
|
20240315,135300,71878920000,27300,27300,27400,27300,1264
|
|
20240315,135200,71844359900,27350,27350,27400,27350,2162
|
|
20240315,135100,71785205550,27400,27350,27400,27350,3174
|
|
20240315,135000,71698389300,27400,27450,27450,27350,14777
|
|
20240315,134900,71293412150,27450,27400,27450,27400,2925
|
|
20240315,134800,71213214800,27450,27500,27500,27400,11019
|
|
20240315,134700,70910753400,27450,27500,27500,27450,1558
|
|
20240315,134600,70867944900,27450,27450,27500,27450,2068
|
|
20240315,134500,70811142800,27450,27500,27500,27450,5107
|
|
20240315,134400,70670732800,27500,27500,27500,27450,1675
|
|
20240315,134300,70624681550,27450,27500,27500,27450,2081
|
|
20240315,134200,70567493700,27500,27400,27500,27400,3695
|
|
20240315,134100,70466015950,27500,27450,27500,27400,3796
|
|
20240315,134000,70361809800,27400,27450,27500,27400,2926
|
|
20240315,133900,70281526950,27400,27400,27450,27400,3322
|
|
20240315,133800,70190348050,27400,27400,27450,27400,758
|
|
20240315,133700,70169551850,27450,27450,27450,27400,819
|
|
20240315,133600,70147079100,27400,27450,27450,27400,3225
|
|
20240315,133500,70058589500,27450,27450,27450,27400,3391
|
|
20240315,133400,69965620800,27450,27450,27450,27400,4306
|
|
20240315,133300,69847436550,27450,27500,27550,27450,2287
|
|
20240315,133200,69784565150,27500,27500,27500,27450,2105
|
|
20240315,133100,69726682200,27500,27500,27550,27450,4222
|
|
20240315,133000,69610635300,27500,27550,27550,27500,5840
|
|
20240315,132900,69449926650,27550,27450,27550,27450,8286
|
|
20240315,132800,69222052700,27450,27450,27500,27450,4777
|
|
20240315,132700,69090921750,27400,27500,27500,27400,12695
|
|
20240315,132600,68742271600,27500,27500,27500,27450,3168
|
|
20240315,132500,68655174150,27500,27500,27500,27450,2935
|
|
20240315,132400,68574480550,27500,27450,27500,27450,2038
|
|
20240315,132300,68518521300,27500,27450,27500,27400,7840
|
|
20240315,132200,68303313550,27450,27400,27450,27400,3019
|
|
20240315,132100,68220467250,27450,27450,27450,27400,1056
|
|
20240315,132000,68191515650,27450,27400,27450,27400,1548
|
|
20240315,131900,68149080250,27450,27400,27450,27400,8054
|
|
20240315,131800,67928342600,27450,27400,27450,27400,787
|
|
20240315,131700,67906761800,27400,27450,27450,27400,649
|
|
20240315,131600,67888955050,27400,27400,27450,27400,3536
|
|
20240315,131500,67791986950,27400,27450,27450,27400,346
|
|
20240315,131400,67782490750,27450,27450,27450,27400,434
|
|
20240315,131300,67770578700,27450,27450,27450,27400,1441
|
|
20240315,131200,67731033900,27450,27450,27450,27400,4000
|
|
20240315,131100,67621240300,27500,27500,27500,27450,2021
|
|
20240315,131000,67565669500,27500,27450,27500,27450,1560
|
|
20240315,130900,67522799100,27450,27450,27500,27400,7472
|
|
20240315,130800,67317666900,27450,27450,27450,27400,362
|
|
20240315,130700,67307738000,27400,27450,27450,27400,853
|
|
20240315,130600,67284326800,27400,27400,27450,27350,6541
|
|
20240315,130500,67105105500,27400,27350,27400,27300,7007
|
|
20240315,130400,66913454850,27350,27300,27350,27300,580
|
|
20240315,130300,66897606550,27350,27300,27350,27300,305
|
|
20240315,130200,66889268200,27350,27300,27350,27250,5538
|
|
20240315,130100,66738099700,27250,27250,27300,27250,436
|
|
20240315,130000,66726207150,27250,27300,27300,27250,1130
|
|
20240315,125900,66695400400,27300,27300,27300,27200,4863
|
|
20240315,125800,66562777400,27300,27250,27300,27250,6818
|
|
20240315,125700,66376946850,27250,27300,27300,27250,573
|
|
20240315,125600,66361327200,27300,27300,27300,27250,610
|
|
20240315,125500,66344699450,27300,27200,27300,27200,1643
|
|
20240315,125400,66299939000,27200,27300,27350,27200,5714
|
|
20240315,125300,66144258350,27350,27250,27350,27250,1831
|
|
20240315,125200,66094305350,27300,27350,27350,27250,10014
|
|
20240315,125100,65820920950,27300,27400,27400,27300,11954
|
|
20240315,125000,65493939100,27400,27400,27400,27350,760
|
|
20240315,124900,65473115850,27400,27350,27400,27350,967
|
|
20240315,124800,65446642300,27400,27400,27400,27350,752
|
|
20240315,124700,65426037900,27400,27400,27400,27350,2529
|
|
20240315,124600,65356847650,27350,27400,27400,27350,673
|
|
20240315,124500,65338416100,27350,27400,27400,27350,1707
|
|
20240315,124400,65291646450,27400,27350,27400,27350,1462
|
|
20240315,124300,65251640950,27400,27350,27400,27350,1263
|
|
20240315,124200,65217090050,27400,27400,27400,27350,936
|
|
20240315,124100,65191483300,27400,27350,27400,27350,524
|
|
20240315,124000,65177136250,27400,27400,27450,27350,7112
|
|
20240315,123900,64982243100,27450,27450,27450,27400,911
|
|
20240315,123800,64957243200,27450,27450,27450,27400,1207
|
|
20240315,123700,64924114750,27450,27450,27450,27400,1323
|
|
20240315,123600,64887807200,27450,27450,27450,27400,968
|
|
20240315,123500,64861277750,27450,27450,27450,27400,678
|
|
20240315,123400,64842667000,27450,27450,27450,27400,2953
|
|
20240315,123300,64761683400,27450,27400,27450,27350,3744
|
|
20240315,123200,64659094050,27400,27350,27400,27350,845
|
|
20240315,123100,64635969700,27400,27400,27400,27350,574
|
|
20240315,123000,64620257050,27400,27400,27400,27350,487
|
|
20240315,122900,64606924200,27350,27400,27400,27350,2285
|
|
20240315,122800,64544320950,27350,27450,27450,27350,5493
|
|
20240315,122700,64393819750,27450,27450,27450,27400,2862
|
|
20240315,122600,64315265000,27400,27450,27450,27400,876
|
|
20240315,122500,64291229600,27450,27400,27450,27350,5012
|
|
20240315,122400,64153847650,27400,27400,27400,27350,729
|
|
20240315,122300,64133873100,27350,27350,27400,27350,3008
|
|
20240315,122200,64051570300,27300,27300,27350,27300,7652
|
|
20240315,122100,63842668800,27300,27250,27300,27250,473
|
|
20240315,122000,63829756750,27250,27300,27300,27250,248
|
|
20240315,121900,63822994550,27300,27300,27300,27250,1086
|
|
20240315,121800,63793387750,27300,27250,27300,27250,339
|
|
20240315,121700,63784142400,27300,27250,27300,27200,1761
|
|
20240315,121600,63736168500,27200,27200,27250,27200,579
|
|
20240315,121500,63720411400,27250,27250,27250,27200,2690
|
|
20240315,121400,63647121050,27250,27250,27250,27200,637
|
|
20240315,121300,63629781850,27200,27250,27300,27200,6433
|
|
20240315,121200,63454488800,27300,27300,27300,27250,433
|
|
20240315,121100,63442682250,27250,27300,27300,27250,1519
|
|
20240315,121000,63401259300,27300,27250,27300,27250,1378
|
|
20240315,120900,63363653650,27300,27250,27300,27200,6770
|
|
20240315,120800,63179184600,27250,27200,27250,27200,676
|
|
20240315,120700,63160791850,27200,27200,27250,27150,1417
|
|
20240315,120600,63122231600,27200,27200,27250,27200,2979
|
|
20240315,120500,63041200050,27250,27250,27300,27200,1518
|
|
20240315,120400,62999900800,27250,27300,27300,27250,3666
|
|
20240315,120300,62899990350,27300,27300,27300,27250,354
|
|
20240315,120200,62890339950,27250,27200,27300,27200,3369
|
|
20240315,120100,62798545250,27200,27250,27250,27200,467
|
|
20240315,120000,62785823750,27200,27250,27250,27200,2167
|
|
20240315,115900,62726854750,27250,27250,27250,27200,770
|
|
20240315,115800,62705886700,27200,27250,27300,27200,6234
|
|
20240315,115700,62536217300,27250,27250,27250,27200,552
|
|
20240315,115600,62521178850,27250,27250,27250,27200,1216
|
|
20240315,115500,62488059000,27250,27250,27250,27200,505
|
|
20240315,115400,62474306600,27250,27250,27250,27200,1056
|
|
20240315,115300,62445532150,27250,27300,27300,27200,1561
|
|
20240315,115200,62402977350,27300,27250,27300,27200,2503
|
|
20240315,115100,62334768100,27250,27250,27250,27200,2735
|
|
20240315,115000,62260354250,27250,27200,27250,27200,953
|
|
20240315,114900,62234403700,27200,27200,27250,27200,385
|
|
20240315,114800,62223918550,27250,27200,27250,27150,1468
|
|
20240315,114700,62183962800,27200,27200,27250,27150,4040
|
|
20240315,114600,62074054800,27200,27250,27250,27200,1253
|
|
20240315,114500,62039944950,27250,27200,27250,27200,3455
|
|
20240315,114400,61945914650,27250,27200,27250,27200,1308
|
|
20240315,114300,61910286450,27200,27250,27250,27200,1311
|
|
20240315,114200,61874570500,27250,27250,27250,27200,1393
|
|
20240315,114100,61836648450,27250,27250,27300,27200,1400
|
|
20240315,114000,61798489900,27250,27200,27300,27200,2028
|
|
20240315,113900,61743279350,27200,27200,27200,27150,1299
|
|
20240315,113800,61707955250,27150,27150,27200,27150,1085
|
|
20240315,113700,61678457900,27200,27250,27250,27150,3295
|
|
20240315,113600,61588945100,27250,27200,27250,27150,1280
|
|
20240315,113500,61554128350,27200,27250,27250,27150,4653
|
|
20240315,113400,61427554600,27250,27350,27350,27250,9182
|
|
20240315,113300,61177121900,27350,27350,27400,27300,1253
|
|
20240315,113200,61142871200,27400,27400,27400,27300,2770
|
|
20240315,113100,61067091650,27400,27400,27450,27300,7752
|
|
20240315,113000,60854960650,27400,27350,27400,27350,854
|
|
20240315,112900,60831590700,27350,27300,27400,27300,1763
|
|
20240315,112800,60783374900,27350,27300,27350,27300,5084
|
|
20240315,112700,60644390650,27300,27400,27400,27300,2484
|
|
20240315,112600,60576446300,27400,27400,27400,27350,2874
|
|
20240315,112500,60497802700,27400,27350,27450,27350,4997
|
|
20240315,112400,60360883150,27400,27400,27400,27350,627
|
|
20240315,112300,60343706950,27350,27400,27400,27350,424
|
|
20240315,112200,60332096100,27400,27350,27400,27350,1105
|
|
20240315,112100,60301852950,27350,27300,27400,27300,5811
|
|
20240315,112000,60142906750,27300,27300,27350,27300,404
|
|
20240315,111900,60131860700,27350,27300,27350,27300,723
|
|
20240315,111800,60112108350,27300,27350,27350,27300,449
|
|
20240315,111700,60099842500,27300,27350,27350,27250,2347
|
|
20240315,111600,60035765150,27350,27350,27350,27300,2949
|
|
20240315,111500,59955245850,27300,27300,27350,27300,719
|
|
20240315,111400,59935588400,27350,27350,27400,27300,1640
|
|
20240315,111300,59890757050,27300,27300,27350,27250,5950
|
|
20240315,111200,59728210350,27300,27400,27400,27300,8202
|
|
20240315,111100,59503961450,27400,27400,27450,27350,1667
|
|
20240315,111000,59458322950,27400,27400,27450,27400,3365
|
|
20240315,110900,59366106800,27400,27400,27450,27400,1709
|
|
20240315,110800,59319218400,27400,27350,27450,27350,1876
|
|
20240315,110700,59267813100,27350,27450,27500,27350,5493
|
|
20240315,110600,59117177850,27450,27500,27550,27450,5178
|
|
20240315,110500,58974791100,27550,27500,27550,27500,1929
|
|
20240315,110400,58921679900,27500,27500,27550,27450,1643
|
|
20240315,110300,58876435950,27500,27500,27500,27450,1891
|
|
20240315,110200,58824449000,27450,27450,27500,27400,2659
|
|
20240315,110100,58751476100,27450,27500,27500,27400,5129
|
|
20240315,110000,58610717600,27500,27500,27550,27450,749
|
|
20240315,105900,58590131800,27500,27500,27500,27450,1146
|
|
20240315,105800,58558619550,27500,27500,27500,27450,3012
|
|
20240315,105700,58475800050,27500,27500,27550,27450,3545
|
|
20240315,105600,58378425750,27500,27500,27550,27500,3213
|
|
20240315,105500,58290044250,27550,27450,27550,27450,1923
|
|
20240315,105400,58237157350,27500,27550,27550,27450,3428
|
|
20240315,105300,58142872100,27550,27550,27550,27500,3835
|
|
20240315,105200,58037390100,27500,27550,27550,27500,1566
|
|
20240315,105100,57994310800,27550,27550,27550,27500,2143
|
|
20240315,105000,57935291300,27500,27550,27550,27500,1547
|
|
20240315,104900,57892745250,27500,27550,27550,27500,999
|
|
20240315,104800,57865253100,27500,27550,27550,27500,1616
|
|
20240315,104700,57820783050,27500,27500,27550,27450,2710
|
|
20240315,104600,57746254950,27500,27500,27550,27450,2022
|
|
20240315,104500,57690660650,27550,27500,27550,27500,1111
|
|
20240315,104400,57660090900,27500,27500,27550,27500,2515
|
|
20240315,104300,57590917650,27550,27550,27600,27500,4814
|
|
20240315,104200,57458310250,27550,27600,27600,27450,2742
|
|
20240315,104100,57382746250,27600,27500,27600,27450,8114
|
|
20240315,104000,57159524950,27500,27500,27500,27450,1452
|
|
20240315,103900,57119621950,27500,27350,27500,27350,2265
|
|
20240315,103800,57057527600,27300,27300,27350,27300,610
|
|
20240315,103700,57040860200,27300,27250,27350,27250,4570
|
|
20240315,103600,56916228150,27250,27300,27300,27200,5390
|
|
20240315,103500,56769384300,27300,27400,27450,27300,8002
|
|
20240315,103400,56550613250,27400,27400,27400,27350,3707
|
|
20240315,103300,56449130350,27400,27400,27400,27350,621
|
|
20240315,103200,56432126100,27350,27400,27450,27350,2184
|
|
20240315,103100,56372326700,27400,27550,27600,27400,4472
|
|
20240315,103000,56249517150,27600,27500,27600,27450,5176
|
|
20240315,102900,56107041800,27500,27450,27500,27400,2714
|
|
20240315,102800,56032538900,27400,27450,27450,27400,2187
|
|
20240315,102700,55972564250,27450,27350,27450,27350,1640
|
|
20240315,102600,55927623700,27400,27400,27400,27350,1357
|
|
20240315,102500,55890454750,27350,27300,27400,27250,4181
|
|
20240315,102400,55776268450,27250,27300,27350,27200,9965
|
|
20240315,102300,55504633350,27300,27300,27350,27300,2088
|
|
20240315,102200,55447608850,27300,27550,27550,27300,13203
|
|
20240315,102100,55085562850,27500,27600,27650,27500,9391
|
|
20240315,102000,54826776750,27550,27650,27650,27550,3977
|
|
20240315,101900,54716985500,27600,27600,27650,27600,1685
|
|
20240315,101800,54670450000,27550,27650,27700,27550,5610
|
|
20240315,101700,54515535750,27650,27550,27700,27500,26804
|
|
20240315,101600,53775806050,27500,27550,27550,27500,2706
|
|
20240315,101500,53701366250,27500,27450,27550,27450,4965
|
|
20240315,101400,53564875350,27450,27550,27550,27400,7653
|
|
20240315,101300,53354357650,27600,27600,27600,27550,1756
|
|
20240315,101200,53305957950,27550,27550,27600,27550,5033
|
|
20240315,101100,53167269450,27600,27600,27600,27550,3907
|
|
20240315,101000,53059538200,27600,27600,27650,27550,4533
|
|
20240315,100900,52934379100,27600,27500,27650,27500,8723
|
|
20240315,100800,52693742950,27500,27300,27500,27300,12263
|
|
20240315,100700,52358100150,27350,27450,27500,27300,7954
|
|
20240315,100600,52140252900,27450,27550,27550,27450,13667
|
|
20240315,100500,51764769350,27550,27650,27700,27550,12384
|
|
20240315,100400,51422832900,27650,27650,27700,27600,8153
|
|
20240315,100300,51197439700,27650,27500,27650,27500,16924
|
|
20240315,100200,50730463450,27500,27550,27550,27500,5408
|
|
20240315,100100,50581630950,27550,27500,27550,27450,9309
|
|
20240315,100000,50325739400,27500,27500,27500,27450,8281
|
|
20240315,095900,50098140850,27450,27450,27500,27400,8684
|
|
20240315,095800,49859769500,27450,27400,27450,27350,12709
|
|
20240315,095700,49511654900,27400,27250,27400,27200,14036
|
|
20240315,095600,49128311900,27250,27150,27250,27150,3511
|
|
20240315,095500,49032770600,27200,27150,27250,27150,4620
|
|
20240315,095400,48907115200,27200,27250,27250,27150,4392
|
|
20240315,095300,48787671100,27250,27150,27250,27100,5904
|
|
20240315,095200,48627115850,27150,26950,27200,26850,9964
|
|
20240315,095100,48357855050,26950,26750,26950,26750,7351
|
|
20240315,095000,48160487650,26800,26850,26950,26700,13332
|
|
20240315,094900,47803298350,26800,26900,26950,26800,8448
|
|
20240315,094800,47576443050,26900,27000,27050,26850,16705
|
|
20240315,094700,47126038550,27000,26700,27100,26700,22329
|
|
20240315,094600,46524587100,26750,26750,26900,26700,24946
|
|
20240315,094500,45856035600,26750,27000,27000,26750,25746
|
|
20240315,094400,45163732800,27050,27050,27100,26950,11824
|
|
20240315,094300,44844383100,27050,27150,27150,26950,49529
|
|
20240315,094200,43505617150,27200,27400,27400,27150,16189
|
|
20240315,094100,43064182850,27350,27300,27450,27300,14493
|
|
20240315,094000,42667539350,27300,27200,27350,27200,13926
|
|
20240315,093900,42287986250,27200,27200,27250,27200,8493
|
|
20240315,093800,42056904300,27200,27350,27350,27200,7568
|
|
20240315,093700,41850575350,27350,27300,27350,27250,4468
|
|
20240315,093600,41728565650,27300,27400,27450,27250,31857
|
|
20240315,093500,40857047200,27450,27300,27450,27300,9571
|
|
20240315,093400,40595078950,27300,27200,27400,27200,10926
|
|
20240315,093300,40297043700,27250,27200,27300,27200,3913
|
|
20240315,093200,40190493700,27200,27150,27350,27100,12272
|
|
20240315,093100,39856467300,27150,27200,27200,27000,53908
|
|
20240315,093000,38397517850,27200,27350,27350,27150,21278
|
|
20240315,092900,37818295400,27300,27350,27400,27300,13587
|
|
20240315,092800,37446640350,27350,27400,27500,27350,9401
|
|
20240315,092700,37189026450,27450,27500,27600,27400,13246
|
|
20240315,092600,36825211950,27500,27600,27650,27500,8113
|
|
20240315,092500,36601337750,27600,27650,27750,27550,10368
|
|
20240315,092400,36314611750,27700,27550,27750,27500,12382
|
|
20240315,092300,35972385200,27500,27450,27600,27450,5454
|
|
20240315,092200,35822357650,27450,27350,27450,27300,12571
|
|
20240315,092100,35478274100,27350,27400,27500,27350,15346
|
|
20240315,092000,35057990650,27450,27600,27700,27450,19972
|
|
20240315,091900,34507564750,27600,27850,27850,27600,22075
|
|
20240315,091800,33894988800,27900,27650,27900,27600,33163
|
|
20240315,091700,32975167450,27550,27150,27650,27150,38052
|
|
20240315,091600,31935146800,27250,27550,27600,27100,44350
|
|
20240315,091500,30722389900,27600,27600,27650,27300,70076
|
|
20240315,091400,28796999250,27600,27750,27750,27600,44459
|
|
20240315,091300,27567372250,27700,27850,27950,27700,39642
|
|
20240315,091200,26463932300,27800,27950,28000,27750,46828
|
|
20240315,091100,25158483400,27950,28050,28100,27950,40940
|
|
20240315,091000,24012007800,28000,28100,28200,28000,33519
|
|
20240315,090900,23071764550,28100,28400,28500,28050,88712
|
|
20240315,090800,20556931000,28450,28250,28450,28200,52894
|
|
20240315,090700,19056791350,28250,28150,28300,28100,71954
|
|
20240315,090600,17027333650,28150,27950,28200,27800,41041
|
|
20240315,090500,15875409750,27950,28350,28400,27800,99903
|
|
20240315,090400,13071085250,28200,28300,28500,28000,124346
|
|
20240315,090300,9546156900,28350,27800,28350,27600,109530
|
|
20240315,090200,6484783400,27800,27400,27900,27400,69355
|
|
20240315,090100,4564297050,27450,27450,27450,27150,36964
|
|
20240315,090000,3555461700,27300,27600,27600,27300,129090
|