661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,195700,1104383200,27600,27600,27600,27600,0
|
|
20240318,195600,1104383200,27600,27600,27600,27600,0
|
|
20240318,195500,1104383200,27600,27600,27600,27600,0
|
|
20240318,195400,1104383200,27600,27600,27600,27600,0
|
|
20240318,195300,1104383200,27600,27600,27600,27600,0
|
|
20240318,195200,1104383200,27600,27600,27600,27600,0
|
|
20240318,195100,1104383200,27600,27600,27600,27600,0
|
|
20240318,195000,1104383200,27600,27600,27600,27600,0
|
|
20240318,194900,1104383200,27600,27600,27600,27600,0
|
|
20240318,194800,1104383200,27600,27600,27600,27600,0
|
|
20240318,194700,1104383200,27600,27600,27600,27600,0
|
|
20240318,194600,1104383200,27600,27600,27600,27600,0
|
|
20240318,194500,1104383200,27600,27600,27600,27600,0
|
|
20240318,194400,1104383200,27600,27600,27600,27600,0
|
|
20240318,194300,1104383200,27600,27600,27600,27600,0
|
|
20240318,194200,1104383200,27600,27600,27600,27600,0
|
|
20240318,194100,1104383200,27600,27600,27600,27600,0
|
|
20240318,194000,1104383200,27600,27600,27600,27600,0
|
|
20240318,193900,1104383200,27600,27600,27600,27600,0
|
|
20240318,193800,1104383200,27600,27600,27600,27600,0
|
|
20240318,193700,1104383200,27600,27600,27600,27600,0
|
|
20240318,193600,1104383200,27600,27600,27600,27600,0
|
|
20240318,193500,1104383200,27600,27600,27600,27600,0
|
|
20240318,193400,1104383200,27600,27600,27600,27600,0
|
|
20240318,193300,1104383200,27600,27600,27600,27600,0
|
|
20240318,193200,1104383200,27600,27600,27600,27600,0
|
|
20240318,193100,1104383200,27600,27600,27600,27600,0
|
|
20240318,193000,1104383200,27600,27600,27600,27600,0
|
|
20240318,192900,1104383200,27600,27600,27600,27600,0
|
|
20240318,192800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,192700,1104383200,27600,27600,27600,27600,0
|
|
20240318,192600,1104383200,27600,27600,27600,27600,0
|
|
20240318,192500,1104383200,27600,27600,27600,27600,0
|
|
20240318,192400,1104383200,27600,27600,27600,27600,0
|
|
20240318,192300,1104383200,27600,27600,27600,27600,0
|
|
20240318,192200,1104383200,27600,27600,27600,27600,0
|
|
20240318,192100,1104383200,27600,27600,27600,27600,0
|
|
20240318,192000,1104383200,27600,27600,27600,27600,0
|
|
20240318,191900,1104383200,27600,27600,27600,27600,0
|
|
20240318,191800,1104383200,27600,27600,27600,27600,0
|
|
20240318,191700,1104383200,27600,27600,27600,27600,0
|
|
20240318,191600,1104383200,27600,27600,27600,27600,0
|
|
20240318,191500,1104383200,27600,27600,27600,27600,0
|
|
20240318,191400,1104383200,27600,27600,27600,27600,0
|
|
20240318,191300,1104383200,27600,27600,27600,27600,0
|
|
20240318,191200,1104383200,27600,27600,27600,27600,0
|
|
20240318,191100,1104383200,27600,27600,27600,27600,0
|
|
20240318,191000,1104383200,27600,27600,27600,27600,0
|
|
20240318,190900,1104383200,27600,27600,27600,27600,0
|
|
20240318,190800,1104383200,27600,27600,27600,27600,0
|
|
20240318,190700,1104383200,27600,27600,27600,27600,0
|
|
20240318,190600,1104383200,27600,27600,27600,27600,0
|
|
20240318,190500,1104383200,27600,27600,27600,27600,0
|
|
20240318,190400,1104383200,27600,27600,27600,27600,0
|
|
20240318,190300,1104383200,27600,27600,27600,27600,0
|
|
20240318,190200,1104383200,27600,27600,27600,27600,0
|
|
20240318,190100,1104383200,27600,27600,27600,27600,0
|
|
20240318,190000,1104383200,27600,27600,27600,27600,0
|
|
20240318,185900,1104383200,27600,27600,27600,27600,0
|
|
20240318,185800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,185700,1104383200,27600,27600,27600,27600,0
|
|
20240318,185600,1104383200,27600,27600,27600,27600,0
|
|
20240318,185500,1104383200,27600,27600,27600,27600,0
|
|
20240318,185400,1104383200,27600,27600,27600,27600,0
|
|
20240318,185300,1104383200,27600,27600,27600,27600,0
|
|
20240318,185200,1104383200,27600,27600,27600,27600,0
|
|
20240318,185100,1104383200,27600,27600,27600,27600,0
|
|
20240318,185000,1104383200,27600,27600,27600,27600,0
|
|
20240318,184900,1104383200,27600,27600,27600,27600,0
|
|
20240318,184800,1104383200,27600,27600,27600,27600,0
|
|
20240318,184700,1104383200,27600,27600,27600,27600,0
|
|
20240318,184600,1104383200,27600,27600,27600,27600,0
|
|
20240318,184500,1104383200,27600,27600,27600,27600,0
|
|
20240318,184400,1104383200,27600,27600,27600,27600,0
|
|
20240318,184300,1104383200,27600,27600,27600,27600,0
|
|
20240318,184200,1104383200,27600,27600,27600,27600,0
|
|
20240318,184100,1104383200,27600,27600,27600,27600,0
|
|
20240318,184000,1104383200,27600,27600,27600,27600,0
|
|
20240318,183900,1104383200,27600,27600,27600,27600,0
|
|
20240318,183800,1104383200,27600,27600,27600,27600,0
|
|
20240318,183700,1104383200,27600,27600,27600,27600,0
|
|
20240318,183600,1104383200,27600,27600,27600,27600,0
|
|
20240318,183500,1104383200,27600,27600,27600,27600,0
|
|
20240318,183400,1104383200,27600,27600,27600,27600,0
|
|
20240318,183300,1104383200,27600,27600,27600,27600,0
|
|
20240318,183200,1104383200,27600,27600,27600,27600,0
|
|
20240318,183100,1104383200,27600,27600,27600,27600,0
|
|
20240318,183000,1104383200,27600,27600,27600,27600,0
|
|
20240318,182900,1104383200,27600,27600,27600,27600,0
|
|
20240318,182800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,182700,1104383200,27600,27600,27600,27600,0
|
|
20240318,182600,1104383200,27600,27600,27600,27600,0
|
|
20240318,182500,1104383200,27600,27600,27600,27600,0
|
|
20240318,182400,1104383200,27600,27600,27600,27600,0
|
|
20240318,182300,1104383200,27600,27600,27600,27600,0
|
|
20240318,182200,1104383200,27600,27600,27600,27600,0
|
|
20240318,182100,1104383200,27600,27600,27600,27600,0
|
|
20240318,182000,1104383200,27600,27600,27600,27600,0
|
|
20240318,181900,1104383200,27600,27600,27600,27600,0
|
|
20240318,181800,1104383200,27600,27600,27600,27600,0
|
|
20240318,181700,1104383200,27600,27600,27600,27600,0
|
|
20240318,181600,1104383200,27600,27600,27600,27600,0
|
|
20240318,181500,1104383200,27600,27600,27600,27600,0
|
|
20240318,181400,1104383200,27600,27600,27600,27600,0
|
|
20240318,181300,1104383200,27600,27600,27600,27600,0
|
|
20240318,181200,1104383200,27600,27600,27600,27600,0
|
|
20240318,181100,1104383200,27600,27600,27600,27600,0
|
|
20240318,181000,1104383200,27600,27600,27600,27600,0
|
|
20240318,180900,1104383200,27600,27600,27600,27600,0
|
|
20240318,180800,1104383200,27600,27600,27600,27600,0
|
|
20240318,180700,1104383200,27600,27600,27600,27600,0
|
|
20240318,180600,1104383200,27600,27600,27600,27600,0
|
|
20240318,180500,1104383200,27600,27600,27600,27600,0
|
|
20240318,180400,1104383200,27600,27600,27600,27600,0
|
|
20240318,180300,1104383200,27600,27600,27600,27600,0
|
|
20240318,180200,1104383200,27600,27600,27600,27600,0
|
|
20240318,180100,1104383200,27600,27600,27600,27600,0
|
|
20240318,180000,1104383200,27600,27600,27600,27600,0
|
|
20240318,175900,1104383200,27600,27600,27600,27600,0
|
|
20240318,175800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,175700,1104383200,27600,27600,27600,27600,0
|
|
20240318,175600,1104383200,27600,27600,27600,27600,0
|
|
20240318,175500,1104383200,27600,27600,27600,27600,0
|
|
20240318,175400,1104383200,27600,27600,27600,27600,0
|
|
20240318,175300,1104383200,27600,27600,27600,27600,0
|
|
20240318,175200,1104383200,27600,27600,27600,27600,0
|
|
20240318,175100,1104383200,27600,27600,27600,27600,0
|
|
20240318,175000,1104383200,27600,27600,27600,27600,0
|
|
20240318,174900,1104383200,27600,27600,27600,27600,0
|
|
20240318,174800,1104383200,27600,27600,27600,27600,0
|
|
20240318,174700,1104383200,27600,27600,27600,27600,0
|
|
20240318,174600,1104383200,27600,27600,27600,27600,0
|
|
20240318,174500,1104383200,27600,27600,27600,27600,0
|
|
20240318,174400,1104383200,27600,27600,27600,27600,0
|
|
20240318,174300,1104383200,27600,27600,27600,27600,0
|
|
20240318,174200,1104383200,27600,27600,27600,27600,0
|
|
20240318,174100,1104383200,27600,27600,27600,27600,0
|
|
20240318,174000,1104383200,27600,27600,27600,27600,0
|
|
20240318,173900,1104383200,27600,27600,27600,27600,0
|
|
20240318,173800,1104383200,27600,27600,27600,27600,0
|
|
20240318,173700,1104383200,27600,27600,27600,27600,0
|
|
20240318,173600,1104383200,27600,27600,27600,27600,0
|
|
20240318,173500,1104383200,27600,27600,27600,27600,0
|
|
20240318,173400,1104383200,27600,27600,27600,27600,0
|
|
20240318,173300,1104383200,27600,27600,27600,27600,0
|
|
20240318,173200,1104383200,27600,27600,27600,27600,0
|
|
20240318,173100,1104383200,27600,27600,27600,27600,0
|
|
20240318,173000,1104383200,27600,27600,27600,27600,0
|
|
20240318,172900,1104383200,27600,27600,27600,27600,0
|
|
20240318,172800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,172700,1104383200,27600,27600,27600,27600,0
|
|
20240318,172600,1104383200,27600,27600,27600,27600,0
|
|
20240318,172500,1104383200,27600,27600,27600,27600,0
|
|
20240318,172400,1104383200,27600,27600,27600,27600,0
|
|
20240318,172300,1104383200,27600,27600,27600,27600,0
|
|
20240318,172200,1104383200,27600,27600,27600,27600,0
|
|
20240318,172100,1104383200,27600,27600,27600,27600,0
|
|
20240318,172000,1104383200,27600,27600,27600,27600,0
|
|
20240318,171900,1104383200,27600,27600,27600,27600,0
|
|
20240318,171800,1104383200,27600,27600,27600,27600,0
|
|
20240318,171700,1104383200,27600,27600,27600,27600,0
|
|
20240318,171600,1104383200,27600,27600,27600,27600,0
|
|
20240318,171500,1104383200,27600,27600,27600,27600,0
|
|
20240318,171400,1104383200,27600,27600,27600,27600,0
|
|
20240318,171300,1104383200,27600,27600,27600,27600,0
|
|
20240318,171200,1104383200,27600,27600,27600,27600,0
|
|
20240318,171100,1104383200,27600,27600,27600,27600,0
|
|
20240318,171000,1104383200,27600,27600,27600,27600,0
|
|
20240318,170900,1104383200,27600,27600,27600,27600,0
|
|
20240318,170800,1104383200,27600,27600,27600,27600,0
|
|
20240318,170700,1104383200,27600,27600,27600,27600,0
|
|
20240318,170600,1104383200,27600,27600,27600,27600,0
|
|
20240318,170500,1104383200,27600,27600,27600,27600,0
|
|
20240318,170400,1104383200,27600,27600,27600,27600,0
|
|
20240318,170300,1104383200,27600,27600,27600,27600,0
|
|
20240318,170200,1104383200,27600,27600,27600,27600,0
|
|
20240318,170100,1104383200,27600,27600,27600,27600,0
|
|
20240318,170000,1104383200,27600,27600,27600,27600,0
|
|
20240318,165900,1104383200,27600,27600,27600,27600,0
|
|
20240318,165800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,165700,1104383200,27600,27600,27600,27600,0
|
|
20240318,165600,1104383200,27600,27600,27600,27600,0
|
|
20240318,165500,1104383200,27600,27600,27600,27600,0
|
|
20240318,165400,1104383200,27600,27600,27600,27600,0
|
|
20240318,165300,1104383200,27600,27600,27600,27600,0
|
|
20240318,165200,1104383200,27600,27600,27600,27600,0
|
|
20240318,165100,1104383200,27600,27600,27600,27600,0
|
|
20240318,165000,1104383200,27600,27600,27600,27600,0
|
|
20240318,164900,1104383200,27600,27600,27600,27600,0
|
|
20240318,164800,1104383200,27600,27600,27600,27600,0
|
|
20240318,164700,1104383200,27600,27600,27600,27600,0
|
|
20240318,164600,1104383200,27600,27600,27600,27600,0
|
|
20240318,164500,1104383200,27600,27600,27600,27600,0
|
|
20240318,164400,1104383200,27600,27600,27600,27600,0
|
|
20240318,164300,1104383200,27600,27600,27600,27600,0
|
|
20240318,164200,1104383200,27600,27600,27600,27600,0
|
|
20240318,164100,1104383200,27600,27600,27600,27600,0
|
|
20240318,164000,1104383200,27600,27600,27600,27600,0
|
|
20240318,163900,1104383200,27600,27600,27600,27600,0
|
|
20240318,163800,1104383200,27600,27600,27600,27600,0
|
|
20240318,163700,1104383200,27600,27600,27600,27600,0
|
|
20240318,163600,1104383200,27600,27600,27600,27600,0
|
|
20240318,163500,1104383200,27600,27600,27600,27600,0
|
|
20240318,163400,1104383200,27600,27600,27600,27600,0
|
|
20240318,163300,1104383200,27600,27600,27600,27600,0
|
|
20240318,163200,1104383200,27600,27600,27600,27600,0
|
|
20240318,163100,1104383200,27600,27600,27600,27600,0
|
|
20240318,163000,1104383200,27600,27600,27600,27600,0
|
|
20240318,162900,1104383200,27600,27600,27600,27600,0
|
|
20240318,162800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,162700,1104383200,27600,27600,27600,27600,0
|
|
20240318,162600,1104383200,27600,27600,27600,27600,0
|
|
20240318,162500,1104383200,27600,27600,27600,27600,0
|
|
20240318,162400,1104383200,27600,27600,27600,27600,0
|
|
20240318,162300,1104383200,27600,27600,27600,27600,0
|
|
20240318,162200,1104383200,27600,27600,27600,27600,0
|
|
20240318,162100,1104383200,27600,27600,27600,27600,0
|
|
20240318,162000,1104383200,27600,27600,27600,27600,0
|
|
20240318,161900,1104383200,27600,27600,27600,27600,0
|
|
20240318,161800,1104383200,27600,27600,27600,27600,0
|
|
20240318,161700,1104383200,27600,27600,27600,27600,0
|
|
20240318,161600,1104383200,27600,27600,27600,27600,0
|
|
20240318,161500,1104383200,27600,27600,27600,27600,0
|
|
20240318,161400,1104383200,27600,27600,27600,27600,0
|
|
20240318,161300,1104383200,27600,27600,27600,27600,0
|
|
20240318,161200,1104383200,27600,27600,27600,27600,0
|
|
20240318,161100,1104383200,27600,27600,27600,27600,0
|
|
20240318,161000,1104383200,27600,27600,27600,27600,0
|
|
20240318,160900,1104383200,27600,27600,27600,27600,0
|
|
20240318,160800,1104383200,27600,27600,27600,27600,0
|
|
20240318,160700,1104383200,27600,27600,27600,27600,0
|
|
20240318,160600,1104383200,27600,27600,27600,27600,0
|
|
20240318,160500,1104383200,27600,27600,27600,27600,0
|
|
20240318,160400,1104383200,27600,27600,27600,27600,0
|
|
20240318,160300,1104383200,27600,27600,27600,27600,0
|
|
20240318,160200,1104383200,27600,27600,27600,27600,0
|
|
20240318,160100,1104383200,27600,27600,27600,27600,0
|
|
20240318,160000,1104383200,27600,27600,27600,27600,0
|
|
20240318,155900,1104383200,27600,27600,27600,27600,0
|
|
20240318,155800,1104383200,27600,27600,27600,27600,1725
|
|
20240318,155700,1104383200,27600,27600,27600,27600,0
|
|
20240318,155600,1104383200,27600,27600,27600,27600,0
|
|
20240318,155500,1104383200,27600,27600,27600,27600,0
|
|
20240318,155400,1104383200,27600,27600,27600,27600,0
|
|
20240318,155300,1104383200,27600,27600,27600,27600,0
|
|
20240318,155200,1104383200,27600,27600,27600,27600,0
|
|
20240318,155100,1104383200,27600,27600,27600,27600,0
|
|
20240318,155000,1104383200,27600,27600,27600,27600,0
|
|
20240318,154900,1104383200,27600,27600,27600,27600,0
|
|
20240318,154800,1104383200,27600,27600,27600,27600,0
|
|
20240318,154700,1104383200,27600,27600,27600,27600,0
|
|
20240318,154600,1104383200,27600,27600,27600,27600,0
|
|
20240318,154500,1104383200,27600,27600,27600,27600,0
|
|
20240318,154400,1104383200,27600,27600,27600,27600,0
|
|
20240318,154300,1104383200,27600,27600,27600,27600,0
|
|
20240318,154200,1104383200,27600,27600,27600,27600,0
|
|
20240318,154100,1104383200,27600,27600,27600,27600,0
|
|
20240318,154000,1104383200,27600,27600,27600,27600,0
|
|
20240318,153900,1104383200,27600,27600,27600,27600,0
|
|
20240318,153800,1104383200,27600,27600,27600,27600,0
|
|
20240318,153700,1104383200,27600,27600,27600,27600,0
|
|
20240318,153600,1104383200,27600,27600,27600,27600,0
|
|
20240318,153500,1104383200,27600,27600,27600,27600,0
|
|
20240318,153400,1104383200,27600,27600,27600,27600,0
|
|
20240318,153300,1104383200,27600,27600,27600,27600,0
|
|
20240318,153200,1104383200,27600,27600,27600,27600,0
|
|
20240318,153100,1104383200,27600,27600,27600,27600,0
|
|
20240318,153000,1104383200,27600,27600,27600,27600,1725
|
|
20240318,152900,1056773200,27600,27600,27600,27600,0
|
|
20240318,152800,1056773200,27600,27600,27600,27600,0
|
|
20240318,152700,1056773200,27600,27600,27600,27600,0
|
|
20240318,152600,1056773200,27600,27600,27600,27600,0
|
|
20240318,152500,1056773200,27600,27600,27600,27600,0
|
|
20240318,152400,1056773200,27600,27600,27600,27600,0
|
|
20240318,152300,1056773200,27600,27600,27600,27600,0
|
|
20240318,152200,1056773200,27600,27600,27600,27600,0
|
|
20240318,152100,1056773200,27600,27600,27600,27600,0
|
|
20240318,152000,1056773200,27600,27600,27600,27600,0
|
|
20240318,151900,1056773200,27600,27500,27600,27500,96
|
|
20240318,151800,1054132050,27500,27500,27550,27500,10
|
|
20240318,151700,1053857000,27500,27500,27600,27500,601
|
|
20240318,151600,1037293550,27500,27500,27550,27500,10
|
|
20240318,151500,1037018400,27500,27500,27550,27500,15
|
|
20240318,151400,1036605750,27500,27500,27500,27500,46
|
|
20240318,151300,1035340750,27500,27500,27550,27500,42
|
|
20240318,151200,1034185250,27500,27500,27550,27500,13
|
|
20240318,151100,1033827550,27500,27500,27550,27500,33
|
|
20240318,151000,1032919900,27500,27500,27550,27500,31
|
|
20240318,150900,1032067300,27500,27500,27550,27500,21
|
|
20240318,150800,1031489300,27550,27500,27550,27500,22
|
|
20240318,150700,1030883850,27500,27500,27550,27500,66
|
|
20240318,150600,1029066650,27500,27500,27550,27500,123
|
|
20240318,150500,1025678450,27500,27500,27550,27500,14
|
|
20240318,150400,1025293300,27500,27550,27600,27500,224
|
|
20240318,150300,1019122650,27550,27550,27600,27550,30
|
|
20240318,150200,1018295400,27550,27550,27550,27550,9
|
|
20240318,150100,1018047450,27550,27550,27600,27550,63
|
|
20240318,150000,1016310300,27550,27550,27550,27550,16
|
|
20240318,145900,1015869500,27550,27550,27550,27550,515
|
|
20240318,145800,1001681250,27550,27550,27600,27550,41
|
|
20240318,145700,1000551200,27600,27550,27600,27550,151
|
|
20240318,145600,996387250,27550,27550,27550,27550,14
|
|
20240318,145500,996001550,27550,27550,27550,27550,21
|
|
20240318,145400,995423000,27550,27550,27550,27550,17
|
|
20240318,145300,994954650,27550,27550,27600,27550,51
|
|
20240318,145200,993549300,27550,27600,27600,27550,31
|
|
20240318,145100,992694700,27600,27550,27600,27550,30
|
|
20240318,145000,991867200,27550,27550,27600,27550,13
|
|
20240318,144900,991508950,27550,27550,27550,27550,30
|
|
20240318,144800,990682450,27550,27550,27600,27550,21
|
|
20240318,144700,990103850,27550,27500,27600,27500,17
|
|
20240318,144600,989635350,27500,27500,27600,27500,307
|
|
20240318,144500,981169100,27550,27500,27550,27500,40
|
|
20240318,144400,980068350,27500,27500,27500,27500,9
|
|
20240318,144300,979820850,27500,27500,27500,27500,25
|
|
20240318,144200,979133350,27500,27500,27550,27500,17
|
|
20240318,144100,978665300,27550,27500,27550,27500,40
|
|
20240318,144000,977564050,27500,27550,27550,27500,46
|
|
20240318,143900,976298150,27500,27500,27500,27500,26
|
|
20240318,143800,975583150,27500,27500,27550,27500,25
|
|
20240318,143700,974895000,27500,27500,27600,27500,282
|
|
20240318,143600,967112800,27550,27500,27550,27500,70
|
|
20240318,143500,965185250,27500,27500,27550,27500,30
|
|
20240318,143400,964359500,27500,27500,27500,27500,3
|
|
20240318,143300,964277000,27500,27500,27500,27500,29
|
|
20240318,143200,963479500,27500,27500,27550,27500,17
|
|
20240318,143100,963011700,27500,27500,27550,27500,12
|
|
20240318,143000,962681650,27550,27500,27550,27500,124
|
|
20240318,142900,959271250,27600,27500,27600,27500,44
|
|
20240318,142800,958057500,27500,27500,27500,27500,11
|
|
20240318,142700,957755000,27500,27500,27600,27500,294
|
|
20240318,142600,949643100,27500,27500,27500,27500,2
|
|
20240318,142500,949588100,27550,27500,27550,27500,54
|
|
20240318,142400,948100700,27500,27500,27500,27500,15
|
|
20240318,142300,947688200,27550,27500,27550,27500,19
|
|
20240318,142200,947165050,27500,27500,27500,27500,63
|
|
20240318,142100,945432550,27500,27500,27500,27500,20
|
|
20240318,142000,944882550,27500,27500,27500,27500,7
|
|
20240318,141900,944690050,27500,27500,27500,27500,4
|
|
20240318,141800,944580050,27600,27500,27600,27500,40
|
|
20240318,141700,943477500,27500,27500,27600,27500,161
|
|
20240318,141600,939039700,27550,27550,27550,27500,22
|
|
20240318,141500,938433700,27500,27550,27550,27500,23
|
|
20240318,141400,937801100,27500,27500,27500,27500,2
|
|
20240318,141300,937746100,27500,27500,27550,27500,102
|
|
20240318,141200,934936350,27500,27500,27550,27500,34
|
|
20240318,141100,933999850,27500,27550,27550,27500,140
|
|
20240318,141000,930143600,27550,27550,27600,27550,38
|
|
20240318,140900,929095300,27550,27550,27550,27550,4
|
|
20240318,140800,928985100,27550,27600,27600,27550,295
|
|
20240318,140700,920844200,27550,27550,27600,27550,9
|
|
20240318,140600,920596200,27600,27550,27600,27550,24
|
|
20240318,140500,919934000,27550,27600,27600,27550,35
|
|
20240318,140400,918968800,27550,27550,27550,27550,3
|
|
20240318,140300,918886150,27600,27550,27600,27550,30
|
|
20240318,140200,918058700,27550,27500,27550,27500,39
|
|
20240318,140100,916985100,27500,27500,27550,27500,67
|
|
20240318,140000,915140750,27500,27500,27550,27500,43
|
|
20240318,135900,913956300,27500,27500,27500,27500,26
|
|
20240318,135800,913241300,27500,27500,27550,27500,45
|
|
20240318,135700,912001850,27550,27500,27550,27500,231
|
|
20240318,135600,905638000,27500,27500,27550,27500,19
|
|
20240318,135500,905115450,27550,27500,27550,27500,42
|
|
20240318,135400,903958700,27500,27550,27550,27500,7
|
|
20240318,135300,903766150,27500,27500,27500,27500,14
|
|
20240318,135200,903381150,27500,27550,27550,27500,4
|
|
20240318,135100,903271100,27500,27550,27550,27500,59
|
|
20240318,135000,901646000,27500,27500,27550,27500,69
|
|
20240318,134900,899746000,27500,27500,27500,27500,7
|
|
20240318,134800,899553500,27500,27550,27550,27500,83
|
|
20240318,134700,897267000,27500,27500,27550,27500,21
|
|
20240318,134600,896689350,27500,27500,27500,27500,109
|
|
20240318,134500,893691850,27500,27500,27500,27500,3
|
|
20240318,134400,893609350,27500,27500,27500,27500,60
|
|
20240318,134300,891959350,27500,27500,27500,27500,92
|
|
20240318,134200,889429350,27500,27500,27500,27500,207
|
|
20240318,134100,883736850,27500,27500,27500,27500,3
|
|
20240318,134000,883654350,27500,27500,27550,27500,79
|
|
20240318,133900,881478800,27500,27500,27500,27500,7
|
|
20240318,133800,881286300,27500,27500,27550,27500,274
|
|
20240318,133700,873738700,27500,27500,27550,27500,95
|
|
20240318,133600,871123100,27500,27500,27500,27500,9
|
|
20240318,133500,870875600,27500,27500,27500,27500,7
|
|
20240318,133400,870683100,27500,27500,27500,27500,16
|
|
20240318,133300,870243100,27500,27500,27500,27500,6
|
|
20240318,133200,870078100,27500,27500,27500,27500,13
|
|
20240318,133100,869720600,27500,27500,27500,27500,19
|
|
20240318,133000,869198100,27500,27500,27500,27500,6
|
|
20240318,132900,869033100,27500,27500,27500,27500,9
|
|
20240318,132800,868785600,27500,27550,27550,27500,54
|
|
20240318,132700,867298650,27500,27500,27500,27500,27
|
|
20240318,132600,866556150,27500,27500,27500,27500,9
|
|
20240318,132500,866308650,27500,27500,27500,27500,517
|
|
20240318,132400,852091150,27500,27500,27500,27500,3
|
|
20240318,132300,852008650,27550,27550,27550,27550,177
|
|
20240318,132200,847132300,27500,27500,27500,27500,12
|
|
20240318,132100,846802300,27500,27500,27500,27500,4
|
|
20240318,132000,846692300,27500,27500,27500,27500,37
|
|
20240318,131900,845674800,27500,27500,27500,27500,17
|
|
20240318,131800,845207300,27550,27500,27550,27500,85
|
|
20240318,131700,842865750,27500,27500,27550,27500,268
|
|
20240318,131600,835483150,27500,27500,27500,27500,14
|
|
20240318,131500,835098150,27500,27500,27500,27500,0
|
|
20240318,131400,835098150,27500,27500,27500,27500,2
|
|
20240318,131300,835043150,27500,27500,27500,27500,0
|
|
20240318,131200,835043150,27500,27500,27500,27500,18
|
|
20240318,131100,834548150,27500,27500,27500,27500,55
|
|
20240318,131000,833035650,27500,27500,27500,27500,8
|
|
20240318,130900,832815650,27500,27500,27500,27500,14
|
|
20240318,130800,832430650,27550,27550,27550,27550,1
|
|
20240318,130700,832403100,27500,27500,27500,27500,61
|
|
20240318,130600,830725600,27500,27500,27500,27500,14
|
|
20240318,130500,830340600,27500,27500,27500,27500,0
|
|
20240318,130400,830340600,27500,27550,27550,27500,1547
|
|
20240318,130300,787721550,27550,27600,27600,27550,31
|
|
20240318,130200,786866800,27550,27550,27550,27550,20
|
|
20240318,130100,786315800,27550,27550,27550,27550,2
|
|
20240318,130000,786260700,27550,27550,27550,27550,12
|
|
20240318,125900,785930100,27550,27500,27550,27500,964
|
|
20240318,125800,759371950,27550,27550,27550,27550,123
|
|
20240318,125700,755983300,27500,27500,27500,27500,15
|
|
20240318,125600,755570800,27500,27500,27550,27500,276
|
|
20240318,125500,747968200,27500,27500,27500,27500,2
|
|
20240318,125400,747913200,27500,27500,27500,27500,17
|
|
20240318,125300,747445700,27550,27550,27550,27550,78
|
|
20240318,125200,745296800,27550,27500,27550,27500,16
|
|
20240318,125100,744856050,27500,27500,27500,27500,28
|
|
20240318,125000,744086050,27500,27500,27500,27500,2
|
|
20240318,124900,744031050,27500,27500,27500,27500,0
|
|
20240318,124800,744031050,27500,27500,27500,27500,17
|
|
20240318,124700,743563550,27550,27550,27550,27550,0
|
|
20240318,124600,743563550,27550,27550,27550,27500,257
|
|
20240318,124500,736483300,27500,27500,27500,27500,15
|
|
20240318,124400,736070800,27500,27500,27500,27500,3
|
|
20240318,124300,735988300,27500,27500,27500,27500,0
|
|
20240318,124200,735988300,27500,27500,27500,27500,71
|
|
20240318,124100,734035800,27500,27500,27500,27500,15
|
|
20240318,124000,733623300,27500,27500,27500,27500,0
|
|
20240318,123900,733623300,27500,27500,27500,27500,12
|
|
20240318,123800,733293300,27500,27500,27500,27500,14
|
|
20240318,123700,732908300,27500,27500,27500,27500,0
|
|
20240318,123600,732908300,27500,27500,27500,27500,1
|
|
20240318,123500,732880800,27500,27550,27550,27500,141
|
|
20240318,123400,728996900,27550,27550,27550,27550,5
|
|
20240318,123300,728859150,27500,27500,27500,27500,148
|
|
20240318,123200,724789150,27500,27500,27500,27500,11
|
|
20240318,123100,724486650,27500,27500,27500,27500,0
|
|
20240318,123000,724486650,27500,27500,27500,27500,8
|
|
20240318,122900,724266650,27500,27500,27500,27500,11
|
|
20240318,122800,723964150,27550,27550,27550,27550,0
|
|
20240318,122700,723964150,27550,27550,27550,27550,445
|
|
20240318,122600,711704400,27550,27600,27600,27550,15
|
|
20240318,122500,711291100,27600,27600,27600,27600,0
|
|
20240318,122400,711291100,27600,27600,27600,27600,252
|
|
20240318,122300,704335900,27550,27500,27550,27500,645
|
|
20240318,122200,686566700,27550,27550,27550,27550,10
|
|
20240318,122100,686291200,27550,27550,27550,27550,1
|
|
20240318,122000,686263650,27500,27500,27500,27500,11
|
|
20240318,121900,685961150,27550,27550,27550,27550,10
|
|
20240318,121800,685685650,27500,27500,27500,27500,0
|
|
20240318,121700,685685650,27500,27500,27500,27500,11
|
|
20240318,121600,685383150,27550,27550,27550,27550,0
|
|
20240318,121500,685383150,27550,27500,27550,27500,132
|
|
20240318,121400,681746600,27500,27500,27500,27500,1
|
|
20240318,121300,681719100,27500,27550,27550,27500,111
|
|
20240318,121200,678661600,27500,27500,27500,27500,0
|
|
20240318,121100,678661600,27500,27500,27500,27500,1
|
|
20240318,121000,678634100,27500,27500,27500,27500,13
|
|
20240318,120900,678276600,27500,27500,27500,27500,2
|
|
20240318,120800,678221600,27500,27500,27500,27500,0
|
|
20240318,120700,678221600,27500,27550,27550,27500,482
|
|
20240318,120600,664943100,27550,27550,27550,27550,0
|
|
20240318,120500,664943100,27550,27550,27550,27550,984
|
|
20240318,120400,637833900,27500,27550,27550,27500,31
|
|
20240318,120300,636980400,27550,27550,27550,27550,2
|
|
20240318,120200,636925300,27550,27500,27550,27500,44
|
|
20240318,120100,635713300,27500,27550,27550,27500,14
|
|
20240318,120000,635328250,27500,27500,27500,27500,45
|
|
20240318,115900,634090750,27500,27500,27500,27500,0
|
|
20240318,115800,634090750,27500,27500,27500,27500,13
|
|
20240318,115700,633733250,27500,27500,27500,27500,0
|
|
20240318,115600,633733250,27500,27500,27500,27500,21
|
|
20240318,115500,633155750,27500,27500,27550,27500,15
|
|
20240318,115400,632743200,27550,27500,27550,27500,238
|
|
20240318,115300,626186700,27500,27500,27500,27500,52
|
|
20240318,115200,624756700,27550,27500,27550,27500,117
|
|
20240318,115100,621534200,27500,27500,27500,27500,5
|
|
20240318,115000,621396700,27550,27550,27550,27550,13
|
|
20240318,114900,621038550,27550,27500,27550,27500,22
|
|
20240318,114800,620433200,27500,27500,27500,27500,1
|
|
20240318,114700,620405700,27500,27500,27500,27500,19
|
|
20240318,114600,619883200,27500,27500,27500,27500,2
|
|
20240318,114500,619828200,27500,27550,27550,27500,176
|
|
20240318,114400,614980050,27500,27500,27500,27500,0
|
|
20240318,114300,614980050,27500,27500,27500,27500,3
|
|
20240318,114200,614897550,27500,27500,27500,27500,244
|
|
20240318,114100,608187550,27550,27550,27550,27550,5
|
|
20240318,114000,608049800,27550,27550,27550,27550,1
|
|
20240318,113900,608022250,27500,27550,27550,27500,42
|
|
20240318,113800,606866500,27550,27550,27550,27550,0
|
|
20240318,113700,606866500,27550,27550,27550,27550,2
|
|
20240318,113600,606811400,27500,27550,27550,27500,83
|
|
20240318,113500,604525350,27550,27550,27550,27550,0
|
|
20240318,113400,604525350,27550,27550,27550,27500,536
|
|
20240318,113300,589758700,27500,27500,27500,27500,14
|
|
20240318,113200,589373700,27500,27500,27500,27500,0
|
|
20240318,113100,589373700,27500,27500,27500,27500,0
|
|
20240318,113000,589373700,27500,27500,27500,27500,13
|
|
20240318,112900,589016200,27500,27500,27500,27500,264
|
|
20240318,112800,581756200,27500,27500,27500,27500,0
|
|
20240318,112700,581756200,27500,27500,27500,27500,13
|
|
20240318,112600,581398700,27500,27500,27500,27500,0
|
|
20240318,112500,581398700,27500,27550,27550,27500,37
|
|
20240318,112400,580381150,27550,27500,27550,27500,165
|
|
20240318,112300,575835950,27500,27500,27500,27500,0
|
|
20240318,112200,575835950,27500,27500,27500,27500,0
|
|
20240318,112100,575835950,27500,27500,27500,27500,43
|
|
20240318,112000,574653450,27500,27500,27500,27500,55
|
|
20240318,111900,573140950,27550,27550,27550,27550,0
|
|
20240318,111800,573140950,27550,27500,27550,27500,44
|
|
20240318,111700,571929400,27500,27500,27500,27500,12
|
|
20240318,111600,571599400,27500,27500,27500,27500,27
|
|
20240318,111500,570856900,27450,27450,27450,27450,1
|
|
20240318,111400,570829450,27450,27500,27500,27450,266
|
|
20240318,111300,563515150,27500,27450,27500,27450,6
|
|
20240318,111200,563350250,27500,27500,27500,27500,1
|
|
20240318,111100,563322750,27450,27450,27500,27450,21
|
|
20240318,111000,562745950,27450,27450,27450,27450,114
|
|
20240318,110900,559616650,27450,27450,27450,27450,0
|
|
20240318,110800,559616650,27450,27500,27500,27450,26
|
|
20240318,110700,558902450,27500,27450,27500,27450,12
|
|
20240318,110600,558572650,27450,27450,27450,27450,6
|
|
20240318,110500,558407950,27450,27450,27450,27450,13
|
|
20240318,110400,558051100,27500,27450,27500,27450,112
|
|
20240318,110300,554971150,27450,27450,27450,27450,5
|
|
20240318,110200,554833900,27450,27500,27500,27450,1725
|
|
20240318,110100,507396450,27550,27500,27550,27500,2
|
|
20240318,110000,507341400,27500,27500,27500,27500,3
|
|
20240318,105900,507258900,27500,27500,27500,27500,31
|
|
20240318,105800,506406400,27550,27550,27550,27550,0
|
|
20240318,105700,506406400,27550,27550,27550,27550,409
|
|
20240318,105600,495138450,27500,27550,27550,27500,524
|
|
20240318,105500,480703100,27550,27500,27550,27500,183
|
|
20240318,105400,475666600,27550,27550,27550,27550,315
|
|
20240318,105300,466988350,27500,27500,27500,27500,11
|
|
20240318,105200,466685850,27500,27500,27500,27500,66
|
|
20240318,105100,464870850,27500,27500,27550,27500,148
|
|
20240318,105000,460799200,27500,27500,27500,27500,11
|
|
20240318,104900,460496700,27500,27500,27500,27500,8
|
|
20240318,104800,460276700,27500,27500,27500,27500,43
|
|
20240318,104700,459094200,27500,27500,27500,27500,35
|
|
20240318,104600,458131700,27500,27500,27500,27500,46
|
|
20240318,104500,456866700,27500,27500,27500,27500,0
|
|
20240318,104400,456866700,27500,27500,27500,27500,0
|
|
20240318,104300,456866700,27500,27500,27500,27500,13
|
|
20240318,104200,456509200,27500,27500,27500,27500,35
|
|
20240318,104100,455546700,27500,27500,27500,27450,1501
|
|
20240318,104000,414269350,27500,27500,27500,27500,13
|
|
20240318,103900,413911850,27500,27500,27500,27500,0
|
|
20240318,103800,413911850,27500,27500,27500,27500,1
|
|
20240318,103700,413884350,27500,27500,27550,27500,41
|
|
20240318,103600,412756550,27500,27500,27500,27500,28
|
|
20240318,103500,411986550,27450,27450,27450,27450,3
|
|
20240318,103400,411904200,27550,27500,27550,27500,1114
|
|
20240318,103300,381264750,27500,27550,27550,27500,182
|
|
20240318,103200,376259600,27500,27500,27500,27500,3
|
|
20240318,103100,376177100,27500,27500,27500,27500,253
|
|
20240318,103000,369219600,27500,27500,27500,27500,84
|
|
20240318,102900,366909600,27500,27550,27550,27500,1501
|
|
20240318,102800,325607050,27550,27550,27550,27550,55
|
|
20240318,102700,324091800,27500,27500,27500,27500,14
|
|
20240318,102600,323706800,27550,27550,27550,27550,0
|
|
20240318,102500,323706800,27550,27550,27550,27550,10
|
|
20240318,102400,323431300,27500,27550,27550,27500,175
|
|
20240318,102300,318613150,27500,27550,27550,27500,113
|
|
20240318,102200,315501150,27500,27500,27500,27500,0
|
|
20240318,102100,315501150,27500,27500,27500,27500,30
|
|
20240318,102000,314676150,27500,27500,27500,27500,90
|
|
20240318,101900,312201150,27500,27500,27500,27500,213
|
|
20240318,101800,306343650,27500,27500,27500,27500,191
|
|
20240318,101700,301091150,27550,27500,27550,27500,31
|
|
20240318,101600,300237900,27500,27500,27500,27500,24
|
|
20240318,101500,299577900,27550,27550,27550,27550,4
|
|
20240318,101400,299467700,27500,27500,27550,27500,404
|
|
20240318,101300,288345100,27500,27550,27550,27500,7
|
|
20240318,101200,288152350,27550,27500,27550,27500,13
|
|
20240318,101100,287794800,27500,27550,27550,27500,3
|
|
20240318,101000,287712250,27500,27500,27500,27500,5
|
|
20240318,100900,287574750,27500,27500,27500,27500,213
|
|
20240318,100800,281717250,27500,27500,27500,27500,0
|
|
20240318,100700,281717250,27500,27500,27500,27500,25
|
|
20240318,100600,281029750,27500,27500,27500,27500,662
|
|
20240318,100500,262824750,27500,27500,27500,27500,0
|
|
20240318,100400,262824750,27500,27500,27500,27500,324
|
|
20240318,100300,253914750,27450,27450,27450,27450,5
|
|
20240318,100200,253777500,27450,27450,27450,27450,4
|
|
20240318,100100,253667700,27450,27500,27500,27450,6
|
|
20240318,100000,253502950,27450,27450,27450,27450,484
|
|
20240318,095900,240217150,27500,27500,27500,27500,2
|
|
20240318,095800,240162150,27500,27500,27500,27500,3
|
|
20240318,095700,240079650,27500,27500,27500,27500,1
|
|
20240318,095600,240052150,27450,27450,27450,27450,181
|
|
20240318,095500,235083700,27500,27450,27500,27450,2
|
|
20240318,095400,235028750,27500,27500,27500,27450,16
|
|
20240318,095300,234588950,27500,27450,27500,27450,101
|
|
20240318,095200,231811500,27450,27450,27450,27450,25
|
|
20240318,095100,231125250,27500,27500,27500,27500,73
|
|
20240318,095000,229117750,27500,27500,27500,27500,0
|
|
20240318,094900,229117750,27500,27500,27500,27500,59
|
|
20240318,094800,227495250,27500,27450,27500,27450,967
|
|
20240318,094700,200903250,27500,27500,27500,27500,2
|
|
20240318,094600,200848250,27450,27450,27450,27450,96
|
|
20240318,094500,198213050,27500,27500,27500,27500,200
|
|
20240318,094400,192713050,27500,27500,27500,27500,0
|
|
20240318,094300,192713050,27500,27500,27500,27500,77
|
|
20240318,094200,190595550,27500,27500,27500,27500,18
|
|
20240318,094100,190100550,27550,27550,27550,27550,2
|
|
20240318,094000,190045450,27550,27550,27550,27550,1
|
|
20240318,093900,190017900,27500,27500,27500,27500,7
|
|
20240318,093800,189825400,27500,27550,27550,27500,190
|
|
20240318,093700,184598400,27550,27550,27550,27500,31
|
|
20240318,093600,183744850,27500,27500,27500,27500,3
|
|
20240318,093500,183662350,27500,27500,27500,27500,35
|
|
20240318,093400,182699850,27500,27550,27550,27500,905
|
|
20240318,093300,157812300,27550,27550,27550,27550,9
|
|
20240318,093200,157564350,27500,27500,27500,27500,26
|
|
20240318,093100,156849350,27500,27500,27500,27500,20
|
|
20240318,093000,156299350,27500,27500,27500,27500,6
|
|
20240318,092900,156134350,27500,27500,27500,27500,185
|
|
20240318,092800,151046850,27500,27500,27500,27500,13
|
|
20240318,092700,150689350,27500,27500,27550,27500,149
|
|
20240318,092600,146591450,27550,27550,27550,27550,8
|
|
20240318,092500,146371050,27500,27500,27500,27500,9
|
|
20240318,092400,146123550,27500,27500,27500,27500,93
|
|
20240318,092300,143566050,27500,27500,27500,27500,7
|
|
20240318,092200,143373550,27500,27500,27500,27500,109
|
|
20240318,092100,140376050,27500,27500,27500,27500,256
|
|
20240318,092000,133336050,27450,27500,27500,27450,4
|
|
20240318,091900,133226100,27450,27450,27450,27450,39
|
|
20240318,091800,132155550,27450,27450,27450,27450,16
|
|
20240318,091700,131716350,27500,27500,27500,27500,13
|
|
20240318,091600,131358850,27500,27500,27500,27500,1
|
|
20240318,091500,131331350,27500,27500,27500,27450,143
|
|
20240318,091400,127401050,27500,27500,27500,27500,52
|
|
20240318,091300,125971050,27500,27550,27550,27500,301
|
|
20240318,091200,117691000,27550,27500,27550,27500,256
|
|
20240318,091100,110650950,27500,27500,27500,27500,1289
|
|
20240318,091000,75203450,27500,27500,27500,27500,42
|
|
20240318,090900,74048450,27500,27550,27550,27500,232
|
|
20240318,090800,67657350,27550,27550,27550,27550,60
|
|
20240318,090700,66004350,27550,27550,27550,27550,172
|
|
20240318,090600,61265750,27550,27550,27550,27500,31
|
|
20240318,090500,60411850,27500,27500,27550,27500,789
|
|
20240318,090400,38714100,27500,27500,27500,27500,526
|
|
20240318,090300,24249100,27550,27550,27550,27500,83
|
|
20240318,090200,21962500,27550,27550,27550,27550,141
|
|
20240318,090100,18077950,27600,27550,27600,27550,108
|
|
20240318,090000,15097400,27550,27550,27550,27550,548
|