646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,194200,91675018900,27300,27300,27300,27300,0
|
|
20240304,194100,91675018900,27300,27300,27300,27300,0
|
|
20240304,194000,91675018900,27300,27300,27300,27300,0
|
|
20240304,193900,91675018900,27300,27300,27300,27300,0
|
|
20240304,193800,91675018900,27300,27300,27300,27300,0
|
|
20240304,193700,91675018900,27300,27300,27300,27300,0
|
|
20240304,193600,91675018900,27300,27300,27300,27300,0
|
|
20240304,193500,91675018900,27300,27300,27300,27300,0
|
|
20240304,193400,91675018900,27300,27300,27300,27300,0
|
|
20240304,193300,91675018900,27300,27300,27300,27300,0
|
|
20240304,193200,91675018900,27300,27300,27300,27300,0
|
|
20240304,193100,91675018900,27300,27300,27300,27300,0
|
|
20240304,193000,91675018900,27300,27300,27300,27300,0
|
|
20240304,192900,91675018900,27300,27300,27300,27300,0
|
|
20240304,192800,91675018900,27300,27300,27300,27300,0
|
|
20240304,192700,91675018900,27300,27300,27300,27300,0
|
|
20240304,192600,91675018900,27300,27300,27300,27300,0
|
|
20240304,192500,91675018900,27300,27300,27300,27300,0
|
|
20240304,192400,91675018900,27300,27300,27300,27300,0
|
|
20240304,192300,91675018900,27300,27300,27300,27300,0
|
|
20240304,192200,91675018900,27300,27300,27300,27300,0
|
|
20240304,192100,91675018900,27300,27300,27300,27300,0
|
|
20240304,192000,91675018900,27300,27300,27300,27300,0
|
|
20240304,191900,91675018900,27300,27300,27300,27300,0
|
|
20240304,191800,91675018900,27300,27300,27300,27300,0
|
|
20240304,191700,91675018900,27300,27300,27300,27300,0
|
|
20240304,191600,91675018900,27300,27300,27300,27300,0
|
|
20240304,191500,91675018900,27300,27300,27300,27300,0
|
|
20240304,191400,91675018900,27300,27300,27300,27300,0
|
|
20240304,191300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,191200,91675018900,27300,27300,27300,27300,0
|
|
20240304,191100,91675018900,27300,27300,27300,27300,0
|
|
20240304,191000,91675018900,27300,27300,27300,27300,0
|
|
20240304,190900,91675018900,27300,27300,27300,27300,0
|
|
20240304,190800,91675018900,27300,27300,27300,27300,0
|
|
20240304,190700,91675018900,27300,27300,27300,27300,0
|
|
20240304,190600,91675018900,27300,27300,27300,27300,0
|
|
20240304,190500,91675018900,27300,27300,27300,27300,0
|
|
20240304,190400,91675018900,27300,27300,27300,27300,0
|
|
20240304,190300,91675018900,27300,27300,27300,27300,0
|
|
20240304,190200,91675018900,27300,27300,27300,27300,0
|
|
20240304,190100,91675018900,27300,27300,27300,27300,0
|
|
20240304,190000,91675018900,27300,27300,27300,27300,0
|
|
20240304,185900,91675018900,27300,27300,27300,27300,0
|
|
20240304,185800,91675018900,27300,27300,27300,27300,0
|
|
20240304,185700,91675018900,27300,27300,27300,27300,0
|
|
20240304,185600,91675018900,27300,27300,27300,27300,0
|
|
20240304,185500,91675018900,27300,27300,27300,27300,0
|
|
20240304,185400,91675018900,27300,27300,27300,27300,0
|
|
20240304,185300,91675018900,27300,27300,27300,27300,0
|
|
20240304,185200,91675018900,27300,27300,27300,27300,0
|
|
20240304,185100,91675018900,27300,27300,27300,27300,0
|
|
20240304,185000,91675018900,27300,27300,27300,27300,0
|
|
20240304,184900,91675018900,27300,27300,27300,27300,0
|
|
20240304,184800,91675018900,27300,27300,27300,27300,0
|
|
20240304,184700,91675018900,27300,27300,27300,27300,0
|
|
20240304,184600,91675018900,27300,27300,27300,27300,0
|
|
20240304,184500,91675018900,27300,27300,27300,27300,0
|
|
20240304,184400,91675018900,27300,27300,27300,27300,0
|
|
20240304,184300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,184200,91675018900,27300,27300,27300,27300,0
|
|
20240304,184100,91675018900,27300,27300,27300,27300,0
|
|
20240304,184000,91675018900,27300,27300,27300,27300,0
|
|
20240304,183900,91675018900,27300,27300,27300,27300,0
|
|
20240304,183800,91675018900,27300,27300,27300,27300,0
|
|
20240304,183700,91675018900,27300,27300,27300,27300,0
|
|
20240304,183600,91675018900,27300,27300,27300,27300,0
|
|
20240304,183500,91675018900,27300,27300,27300,27300,0
|
|
20240304,183400,91675018900,27300,27300,27300,27300,0
|
|
20240304,183300,91675018900,27300,27300,27300,27300,0
|
|
20240304,183200,91675018900,27300,27300,27300,27300,0
|
|
20240304,183100,91675018900,27300,27300,27300,27300,0
|
|
20240304,183000,91675018900,27300,27300,27300,27300,0
|
|
20240304,182900,91675018900,27300,27300,27300,27300,0
|
|
20240304,182800,91675018900,27300,27300,27300,27300,0
|
|
20240304,182700,91675018900,27300,27300,27300,27300,0
|
|
20240304,182600,91675018900,27300,27300,27300,27300,0
|
|
20240304,182500,91675018900,27300,27300,27300,27300,0
|
|
20240304,182400,91675018900,27300,27300,27300,27300,0
|
|
20240304,182300,91675018900,27300,27300,27300,27300,0
|
|
20240304,182200,91675018900,27300,27300,27300,27300,0
|
|
20240304,182100,91675018900,27300,27300,27300,27300,0
|
|
20240304,182000,91675018900,27300,27300,27300,27300,0
|
|
20240304,181900,91675018900,27300,27300,27300,27300,0
|
|
20240304,181800,91675018900,27300,27300,27300,27300,0
|
|
20240304,181700,91675018900,27300,27300,27300,27300,0
|
|
20240304,181600,91675018900,27300,27300,27300,27300,0
|
|
20240304,181500,91675018900,27300,27300,27300,27300,0
|
|
20240304,181400,91675018900,27300,27300,27300,27300,0
|
|
20240304,181300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,181200,91675018900,27300,27300,27300,27300,0
|
|
20240304,181100,91675018900,27300,27300,27300,27300,0
|
|
20240304,181000,91675018900,27300,27300,27300,27300,0
|
|
20240304,180900,91675018900,27300,27300,27300,27300,0
|
|
20240304,180800,91675018900,27300,27300,27300,27300,0
|
|
20240304,180700,91675018900,27300,27300,27300,27300,0
|
|
20240304,180600,91675018900,27300,27300,27300,27300,0
|
|
20240304,180500,91675018900,27300,27300,27300,27300,0
|
|
20240304,180400,91675018900,27300,27300,27300,27300,0
|
|
20240304,180300,91675018900,27300,27300,27300,27300,0
|
|
20240304,180200,91675018900,27300,27300,27300,27300,0
|
|
20240304,180100,91675018900,27300,27300,27300,27300,0
|
|
20240304,180000,91675018900,27300,27300,27300,27300,0
|
|
20240304,175900,91675018900,27300,27300,27300,27300,0
|
|
20240304,175800,91675018900,27300,27300,27300,27300,0
|
|
20240304,175700,91675018900,27300,27300,27300,27300,0
|
|
20240304,175600,91675018900,27300,27300,27300,27300,0
|
|
20240304,175500,91675018900,27300,27300,27300,27300,0
|
|
20240304,175400,91675018900,27300,27300,27300,27300,0
|
|
20240304,175300,91675018900,27300,27300,27300,27300,0
|
|
20240304,175200,91675018900,27300,27300,27300,27300,0
|
|
20240304,175100,91675018900,27300,27300,27300,27300,0
|
|
20240304,175000,91675018900,27300,27300,27300,27300,0
|
|
20240304,174900,91675018900,27300,27300,27300,27300,0
|
|
20240304,174800,91675018900,27300,27300,27300,27300,0
|
|
20240304,174700,91675018900,27300,27300,27300,27300,0
|
|
20240304,174600,91675018900,27300,27300,27300,27300,0
|
|
20240304,174500,91675018900,27300,27300,27300,27300,0
|
|
20240304,174400,91675018900,27300,27300,27300,27300,0
|
|
20240304,174300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,174200,91675018900,27300,27300,27300,27300,0
|
|
20240304,174100,91675018900,27300,27300,27300,27300,0
|
|
20240304,174000,91675018900,27300,27300,27300,27300,0
|
|
20240304,173900,91675018900,27300,27300,27300,27300,0
|
|
20240304,173800,91675018900,27300,27300,27300,27300,0
|
|
20240304,173700,91675018900,27300,27300,27300,27300,0
|
|
20240304,173600,91675018900,27300,27300,27300,27300,0
|
|
20240304,173500,91675018900,27300,27300,27300,27300,0
|
|
20240304,173400,91675018900,27300,27300,27300,27300,0
|
|
20240304,173300,91675018900,27300,27300,27300,27300,0
|
|
20240304,173200,91675018900,27300,27300,27300,27300,0
|
|
20240304,173100,91675018900,27300,27300,27300,27300,0
|
|
20240304,173000,91675018900,27300,27300,27300,27300,0
|
|
20240304,172900,91675018900,27300,27300,27300,27300,0
|
|
20240304,172800,91675018900,27300,27300,27300,27300,0
|
|
20240304,172700,91675018900,27300,27300,27300,27300,0
|
|
20240304,172600,91675018900,27300,27300,27300,27300,0
|
|
20240304,172500,91675018900,27300,27300,27300,27300,0
|
|
20240304,172400,91675018900,27300,27300,27300,27300,0
|
|
20240304,172300,91675018900,27300,27300,27300,27300,0
|
|
20240304,172200,91675018900,27300,27300,27300,27300,0
|
|
20240304,172100,91675018900,27300,27300,27300,27300,0
|
|
20240304,172000,91675018900,27300,27300,27300,27300,0
|
|
20240304,171900,91675018900,27300,27300,27300,27300,0
|
|
20240304,171800,91675018900,27300,27300,27300,27300,0
|
|
20240304,171700,91675018900,27300,27300,27300,27300,0
|
|
20240304,171600,91675018900,27300,27300,27300,27300,0
|
|
20240304,171500,91675018900,27300,27300,27300,27300,0
|
|
20240304,171400,91675018900,27300,27300,27300,27300,0
|
|
20240304,171300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,171200,91675018900,27300,27300,27300,27300,0
|
|
20240304,171100,91675018900,27300,27300,27300,27300,0
|
|
20240304,171000,91675018900,27300,27300,27300,27300,0
|
|
20240304,170900,91675018900,27300,27300,27300,27300,0
|
|
20240304,170800,91675018900,27300,27300,27300,27300,0
|
|
20240304,170700,91675018900,27300,27300,27300,27300,0
|
|
20240304,170600,91675018900,27300,27300,27300,27300,0
|
|
20240304,170500,91675018900,27300,27300,27300,27300,0
|
|
20240304,170400,91675018900,27300,27300,27300,27300,0
|
|
20240304,170300,91675018900,27300,27300,27300,27300,0
|
|
20240304,170200,91675018900,27300,27300,27300,27300,0
|
|
20240304,170100,91675018900,27300,27300,27300,27300,0
|
|
20240304,170000,91675018900,27300,27300,27300,27300,0
|
|
20240304,165900,91675018900,27300,27300,27300,27300,0
|
|
20240304,165800,91675018900,27300,27300,27300,27300,0
|
|
20240304,165700,91675018900,27300,27300,27300,27300,0
|
|
20240304,165600,91675018900,27300,27300,27300,27300,0
|
|
20240304,165500,91675018900,27300,27300,27300,27300,0
|
|
20240304,165400,91675018900,27300,27300,27300,27300,0
|
|
20240304,165300,91675018900,27300,27300,27300,27300,0
|
|
20240304,165200,91675018900,27300,27300,27300,27300,0
|
|
20240304,165100,91675018900,27300,27300,27300,27300,0
|
|
20240304,165000,91675018900,27300,27300,27300,27300,0
|
|
20240304,164900,91675018900,27300,27300,27300,27300,0
|
|
20240304,164800,91675018900,27300,27300,27300,27300,0
|
|
20240304,164700,91675018900,27300,27300,27300,27300,0
|
|
20240304,164600,91675018900,27300,27300,27300,27300,0
|
|
20240304,164500,91675018900,27300,27300,27300,27300,0
|
|
20240304,164400,91675018900,27300,27300,27300,27300,0
|
|
20240304,164300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,164200,91675018900,27300,27300,27300,27300,0
|
|
20240304,164100,91675018900,27300,27300,27300,27300,0
|
|
20240304,164000,91675018900,27300,27300,27300,27300,0
|
|
20240304,163900,91675018900,27300,27300,27300,27300,0
|
|
20240304,163800,91675018900,27300,27300,27300,27300,0
|
|
20240304,163700,91675018900,27300,27300,27300,27300,0
|
|
20240304,163600,91675018900,27300,27300,27300,27300,0
|
|
20240304,163500,91675018900,27300,27300,27300,27300,0
|
|
20240304,163400,91675018900,27300,27300,27300,27300,0
|
|
20240304,163300,91675018900,27300,27300,27300,27300,0
|
|
20240304,163200,91675018900,27300,27300,27300,27300,0
|
|
20240304,163100,91675018900,27300,27300,27300,27300,0
|
|
20240304,163000,91675018900,27300,27300,27300,27300,0
|
|
20240304,162900,91675018900,27300,27300,27300,27300,0
|
|
20240304,162800,91675018900,27300,27300,27300,27300,0
|
|
20240304,162700,91675018900,27300,27300,27300,27300,0
|
|
20240304,162600,91675018900,27300,27300,27300,27300,0
|
|
20240304,162500,91675018900,27300,27300,27300,27300,0
|
|
20240304,162400,91675018900,27300,27300,27300,27300,0
|
|
20240304,162300,91675018900,27300,27300,27300,27300,0
|
|
20240304,162200,91675018900,27300,27300,27300,27300,0
|
|
20240304,162100,91675018900,27300,27300,27300,27300,0
|
|
20240304,162000,91675018900,27300,27300,27300,27300,0
|
|
20240304,161900,91675018900,27300,27300,27300,27300,0
|
|
20240304,161800,91675018900,27300,27300,27300,27300,0
|
|
20240304,161700,91675018900,27300,27300,27300,27300,0
|
|
20240304,161600,91675018900,27300,27300,27300,27300,0
|
|
20240304,161500,91675018900,27300,27300,27300,27300,0
|
|
20240304,161400,91675018900,27300,27300,27300,27300,0
|
|
20240304,161300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,161200,91675018900,27300,27300,27300,27300,0
|
|
20240304,161100,91675018900,27300,27300,27300,27300,0
|
|
20240304,161000,91675018900,27300,27300,27300,27300,0
|
|
20240304,160900,91675018900,27300,27300,27300,27300,0
|
|
20240304,160800,91675018900,27300,27300,27300,27300,0
|
|
20240304,160700,91675018900,27300,27300,27300,27300,0
|
|
20240304,160600,91675018900,27300,27300,27300,27300,0
|
|
20240304,160500,91675018900,27300,27300,27300,27300,0
|
|
20240304,160400,91675018900,27300,27300,27300,27300,0
|
|
20240304,160300,91675018900,27300,27300,27300,27300,0
|
|
20240304,160200,91675018900,27300,27300,27300,27300,0
|
|
20240304,160100,91675018900,27300,27300,27300,27300,0
|
|
20240304,160000,91675018900,27300,27300,27300,27300,0
|
|
20240304,155900,91675018900,27300,27300,27300,27300,0
|
|
20240304,155800,91675018900,27300,27300,27300,27300,0
|
|
20240304,155700,91675018900,27300,27300,27300,27300,0
|
|
20240304,155600,91675018900,27300,27300,27300,27300,0
|
|
20240304,155500,91675018900,27300,27300,27300,27300,0
|
|
20240304,155400,91675018900,27300,27300,27300,27300,0
|
|
20240304,155300,91675018900,27300,27300,27300,27300,0
|
|
20240304,155200,91675018900,27300,27300,27300,27300,0
|
|
20240304,155100,91675018900,27300,27300,27300,27300,0
|
|
20240304,155000,91675018900,27300,27300,27300,27300,0
|
|
20240304,154900,91675018900,27300,27300,27300,27300,0
|
|
20240304,154800,91675018900,27300,27300,27300,27300,0
|
|
20240304,154700,91675018900,27300,27300,27300,27300,0
|
|
20240304,154600,91675018900,27300,27300,27300,27300,0
|
|
20240304,154500,91675018900,27300,27300,27300,27300,0
|
|
20240304,154400,91675018900,27300,27300,27300,27300,0
|
|
20240304,154300,91675018900,27300,27300,27300,27300,39237
|
|
20240304,154200,91675018900,27300,27300,27300,27300,0
|
|
20240304,154100,91675018900,27300,27300,27300,27300,0
|
|
20240304,154000,91675018900,27300,27300,27300,27300,0
|
|
20240304,153900,91675018900,27300,27300,27300,27300,0
|
|
20240304,153800,91675018900,27300,27300,27300,27300,0
|
|
20240304,153700,91675018900,27300,27300,27300,27300,0
|
|
20240304,153600,91675018900,27300,27300,27300,27300,0
|
|
20240304,153500,91675018900,27300,27300,27300,27300,0
|
|
20240304,153400,91675018900,27300,27300,27300,27300,0
|
|
20240304,153300,91675018900,27300,27300,27300,27300,0
|
|
20240304,153200,91675018900,27300,27300,27300,27300,0
|
|
20240304,153100,91675018900,27300,27300,27300,27300,0
|
|
20240304,153000,91675018900,27300,27300,27300,27300,39237
|
|
20240304,152900,90603848800,27250,27250,27250,27250,0
|
|
20240304,152800,90603848800,27250,27250,27250,27250,0
|
|
20240304,152700,90603848800,27250,27250,27250,27250,0
|
|
20240304,152600,90603848800,27250,27250,27250,27250,0
|
|
20240304,152500,90603848800,27250,27250,27250,27250,0
|
|
20240304,152400,90603848800,27250,27250,27250,27250,0
|
|
20240304,152300,90603848800,27250,27250,27250,27250,0
|
|
20240304,152200,90603848800,27250,27250,27250,27250,0
|
|
20240304,152100,90603848800,27250,27250,27250,27250,0
|
|
20240304,152000,90603848800,27250,27250,27250,27250,0
|
|
20240304,151900,90603848800,27250,27200,27250,27150,9677
|
|
20240304,151800,90340755200,27200,27100,27200,27100,6447
|
|
20240304,151700,90165846950,27100,27150,27200,27050,15990
|
|
20240304,151600,89732187350,27150,27200,27250,27100,19572
|
|
20240304,151500,89200681200,27250,27250,27250,27200,5416
|
|
20240304,151400,89053148100,27300,27300,27300,27250,3828
|
|
20240304,151300,88948784750,27300,27250,27300,27200,15275
|
|
20240304,151200,88532590000,27300,27250,27350,27200,9351
|
|
20240304,151100,88277586100,27300,27400,27400,27250,13354
|
|
20240304,151000,87912873300,27350,27400,27400,27350,6062
|
|
20240304,150900,87746890000,27400,27300,27400,27300,7752
|
|
20240304,150800,87534936850,27350,27350,27350,27250,4390
|
|
20240304,150700,87415065350,27350,27300,27350,27300,7409
|
|
20240304,150600,87212689950,27350,27400,27400,27300,6637
|
|
20240304,150500,87031275350,27350,27400,27400,27350,5107
|
|
20240304,150400,86891513200,27400,27400,27400,27300,6412
|
|
20240304,150300,86716002850,27400,27300,27400,27250,31161
|
|
20240304,150200,85865623050,27300,27300,27350,27250,18818
|
|
20240304,150100,85351938100,27350,27300,27400,27250,12320
|
|
20240304,150000,85015349650,27350,27400,27450,27300,22312
|
|
20240304,145900,84405550750,27400,27450,27500,27350,12815
|
|
20240304,145800,84054333050,27450,27550,27600,27450,12516
|
|
20240304,145700,83709871900,27550,27450,27550,27400,12934
|
|
20240304,145600,83354303350,27450,27450,27550,27400,6120
|
|
20240304,145500,83186253450,27550,27550,27550,27450,11057
|
|
20240304,145400,82882380700,27550,27450,27600,27400,14734
|
|
20240304,145300,82477114250,27450,27450,27500,27350,24128
|
|
20240304,145200,81815586550,27450,27500,27550,27450,15146
|
|
20240304,145100,81399666000,27500,27550,27600,27500,8525
|
|
20240304,145000,81164907300,27600,27600,27600,27500,23045
|
|
20240304,144900,80530661250,27600,27650,27650,27550,13899
|
|
20240304,144800,80146848300,27700,27600,27700,27550,23377
|
|
20240304,144700,79501206300,27550,27600,27650,27500,33677
|
|
20240304,144600,78573691700,27600,27600,27650,27600,11012
|
|
20240304,144500,78269680650,27600,27700,27750,27600,32997
|
|
20240304,144400,77356489850,27700,27750,27800,27700,25472
|
|
20240304,144300,76649782950,27750,27850,27900,27750,23788
|
|
20240304,144200,75987479900,27850,27900,27900,27700,22747
|
|
20240304,144100,75354730550,27850,28000,28050,27850,43932
|
|
20240304,144000,74126704950,27950,28000,28100,27900,44958
|
|
20240304,143900,72867319650,28000,27800,28050,27750,58525
|
|
20240304,143800,71232622200,27750,27950,28000,27750,49525
|
|
20240304,143700,69852113000,27900,27700,28100,27700,143702
|
|
20240304,143600,65837823900,27750,27800,27850,27700,52030
|
|
20240304,143500,64393529950,27800,27600,27850,27550,74418
|
|
20240304,143400,62328435750,27600,27600,27750,27550,67960
|
|
20240304,143300,60450452950,27600,27500,27700,27500,93613
|
|
20240304,143200,57865265000,27500,27300,27650,27250,181187
|
|
20240304,143100,52881392950,27300,26850,27300,26800,192625
|
|
20240304,143000,47671810150,26900,26900,26900,26800,7719
|
|
20240304,142900,47464561350,26850,26900,26900,26850,5537
|
|
20240304,142800,47315854850,26900,26900,26900,26850,7607
|
|
20240304,142700,47111389500,26850,26900,26900,26850,9311
|
|
20240304,142600,46861121600,26800,26750,26900,26700,44710
|
|
20240304,142500,45662848000,26700,26650,26750,26650,21420
|
|
20240304,142400,45091292750,26650,26600,26650,26600,3917
|
|
20240304,142300,44986978050,26650,26600,26650,26600,1215
|
|
20240304,142200,44954615600,26600,26650,26650,26600,545
|
|
20240304,142100,44940110750,26600,26600,26650,26600,895
|
|
20240304,142000,44916273850,26650,26650,26650,26600,329
|
|
20240304,141900,44907518750,26600,26600,26650,26600,446
|
|
20240304,141800,44895652150,26650,26600,26650,26600,1513
|
|
20240304,141700,44855333150,26650,26600,26650,26600,884
|
|
20240304,141600,44831814900,26600,26600,26650,26600,347
|
|
20240304,141500,44822572850,26600,26650,26650,26600,528
|
|
20240304,141400,44808526450,26600,26600,26650,26600,806
|
|
20240304,141300,44787069000,26600,26600,26650,26600,770
|
|
20240304,141200,44766582100,26600,26600,26650,26550,1228
|
|
20240304,141100,44733912500,26600,26600,26650,26550,2247
|
|
20240304,141000,44674153200,26550,26550,26600,26550,338
|
|
20240304,140900,44665173300,26550,26600,26600,26550,1006
|
|
20240304,140800,44638445400,26550,26550,26550,26500,2714
|
|
20240304,140700,44566403600,26550,26600,26600,26550,1723
|
|
20240304,140600,44520653450,26600,26600,26600,26550,3284
|
|
20240304,140500,44433441700,26600,26600,26650,26600,5745
|
|
20240304,140400,44280588750,26600,26650,26650,26600,1156
|
|
20240304,140300,44249823200,26650,26650,26650,26600,701
|
|
20240304,140200,44231146100,26650,26700,26700,26600,2738
|
|
20240304,140100,44158205500,26700,26600,26700,26600,2694
|
|
20240304,140000,44086415600,26650,26650,26700,26600,3173
|
|
20240304,135900,44001848050,26700,26650,26700,26650,641
|
|
20240304,135800,43984757750,26650,26650,26700,26650,685
|
|
20240304,135700,43966498000,26650,26650,26700,26650,2623
|
|
20240304,135600,43896575400,26650,26700,26700,26650,831
|
|
20240304,135500,43874399100,26700,26700,26750,26700,2658
|
|
20240304,135400,43803424350,26700,26700,26700,26650,7971
|
|
20240304,135300,43590601150,26700,26700,26700,26650,488
|
|
20240304,135200,43577581400,26700,26700,26700,26650,9379
|
|
20240304,135100,43327321200,26650,26650,26700,26650,2552
|
|
20240304,135000,43259286750,26700,26700,26700,26650,2184
|
|
20240304,134900,43201015350,26700,26700,26700,26650,2166
|
|
20240304,134800,43143190600,26650,26650,26700,26650,571
|
|
20240304,134700,43127963300,26650,26700,26700,26650,1454
|
|
20240304,134600,43089159550,26650,26700,26750,26650,2412
|
|
20240304,134500,43024758800,26650,26650,26750,26650,8843
|
|
20240304,134400,42788694750,26650,26600,26650,26600,4274
|
|
20240304,134300,42674800700,26600,26600,26650,26550,4146
|
|
20240304,134200,42564506800,26600,26650,26650,26600,1664
|
|
20240304,134100,42520189500,26600,26650,26650,26550,8840
|
|
20240304,134000,42284736450,26650,26650,26700,26650,1027
|
|
20240304,133900,42257358800,26700,26750,26750,26650,9071
|
|
20240304,133800,42015162250,26750,26750,26750,26700,3089
|
|
20240304,133700,41932633150,26700,26700,26750,26700,2988
|
|
20240304,133600,41852781850,26700,26700,26750,26650,10813
|
|
20240304,133500,41564062450,26700,26700,26700,26650,3893
|
|
20240304,133400,41460170050,26700,26650,26700,26600,6750
|
|
20240304,133300,41280165750,26600,26600,26650,26600,1623
|
|
20240304,133200,41236993500,26600,26650,26650,26600,354
|
|
20240304,133100,41227565000,26650,26650,26650,26600,3419
|
|
20240304,133000,41136459350,26650,26650,26700,26650,1727
|
|
20240304,132900,41090412850,26650,26650,26700,26650,1478
|
|
20240304,132800,41051011850,26700,26650,26700,26650,1160
|
|
20240304,132700,41020094350,26700,26650,26700,26600,2921
|
|
20240304,132600,40942222800,26600,26650,26650,26600,1481
|
|
20240304,132500,40902773350,26600,26600,26650,26600,4613
|
|
20240304,132400,40779989500,26600,26650,26650,26600,2362
|
|
20240304,132300,40717151600,26650,26600,26650,26600,776
|
|
20240304,132200,40696504400,26650,26650,26650,26600,468
|
|
20240304,132100,40684052400,26650,26600,26650,26600,741
|
|
20240304,132000,40664306950,26600,26650,26700,26600,916
|
|
20240304,131900,40639897050,26650,26650,26700,26650,1777
|
|
20240304,131800,40592517350,26650,26650,26650,26600,4657
|
|
20240304,131700,40468410650,26650,26600,26650,26600,869
|
|
20240304,131600,40445257550,26600,26600,26650,26600,857
|
|
20240304,131500,40422423600,26650,26650,26700,26600,1195
|
|
20240304,131400,40390577400,26650,26650,26700,26650,1631
|
|
20240304,131300,40347057550,26650,26550,26650,26500,3051
|
|
20240304,131200,40265841200,26500,26600,26600,26500,1924
|
|
20240304,131100,40214745950,26600,26550,26600,26550,1864
|
|
20240304,131000,40165223800,26550,26600,26650,26500,685
|
|
20240304,130900,40147028800,26600,26600,26650,26600,246
|
|
20240304,130800,40140480950,26600,26500,26700,26450,32549
|
|
20240304,130700,39273496300,26550,26550,26600,26500,1516
|
|
20240304,130600,39233252850,26550,26550,26600,26550,980
|
|
20240304,130500,39207215100,26550,26450,26550,26450,2331
|
|
20240304,130400,39145424750,26500,26450,26500,26450,4193
|
|
20240304,130300,39034351700,26450,26450,26500,26400,311
|
|
20240304,130200,39026127250,26450,26450,26450,26400,2369
|
|
20240304,130100,38963467700,26450,26450,26500,26450,3602
|
|
20240304,130000,38868194250,26450,26500,26550,26450,1182
|
|
20240304,125900,38836900350,26500,26500,26550,26500,2290
|
|
20240304,125800,38776206500,26500,26500,26550,26500,1667
|
|
20240304,125700,38732028500,26500,26500,26550,26500,2616
|
|
20240304,125600,38662580700,26550,26550,26550,26500,479
|
|
20240304,125500,38649887000,26550,26550,26600,26500,2278
|
|
20240304,125400,38589405450,26550,26600,26600,26550,337
|
|
20240304,125300,38580454600,26550,26600,26650,26550,1835
|
|
20240304,125200,38531670350,26650,26600,26650,26550,2438
|
|
20240304,125100,38466743000,26650,26600,26650,26600,1925
|
|
20240304,125000,38415511450,26600,26600,26650,26550,2814
|
|
20240304,124900,38340557950,26600,26550,26650,26550,11194
|
|
20240304,124800,38042717150,26550,26550,26600,26550,963
|
|
20240304,124700,38017145800,26550,26550,26550,26500,1865
|
|
20240304,124600,37967630200,26500,26550,26600,26500,1221
|
|
20240304,124500,37935255650,26550,26600,26600,26550,1722
|
|
20240304,124400,37889535000,26550,26550,26600,26550,2330
|
|
20240304,124300,37827672950,26550,26600,26600,26550,219
|
|
20240304,124200,37821852050,26600,26600,26600,26550,221
|
|
20240304,124100,37815979550,26550,26550,26600,26550,216
|
|
20240304,124000,37810243450,26550,26600,26600,26550,5262
|
|
20240304,123900,37670282800,26600,26550,26600,26550,1620
|
|
20240304,123800,37627271700,26500,26550,26550,26500,352
|
|
20240304,123700,37617933100,26550,26550,26550,26450,4407
|
|
20240304,123600,37500998100,26550,26500,26550,26500,1567
|
|
20240304,123500,37459457700,26550,26500,26550,26500,667
|
|
20240304,123400,37441777000,26500,26550,26550,26500,1144
|
|
20240304,123300,37411428300,26550,26550,26550,26500,1865
|
|
20240304,123200,37361917950,26500,26500,26550,26500,102
|
|
20240304,123100,37359213450,26500,26500,26550,26500,360
|
|
20240304,123000,37349672650,26500,26500,26550,26500,688
|
|
20240304,122900,37331438850,26500,26450,26550,26450,516
|
|
20240304,122800,37317781250,26500,26550,26550,26450,255
|
|
20240304,122700,37311024900,26500,26450,26600,26450,11261
|
|
20240304,122600,37012176250,26500,26450,26500,26450,3559
|
|
20240304,122500,36917992200,26450,26450,26450,26450,385
|
|
20240304,122400,36907808950,26450,26500,26500,26450,82
|
|
20240304,122300,36905636800,26450,26450,26500,26450,318
|
|
20240304,122200,36897217700,26450,26450,26500,26450,2377
|
|
20240304,122100,36834228150,26500,26500,26500,26450,871
|
|
20240304,122000,36811146850,26500,26500,26500,26500,620
|
|
20240304,121900,36794716850,26500,26500,26550,26450,2009
|
|
20240304,121800,36741489900,26550,26500,26550,26500,767
|
|
20240304,121700,36721154800,26500,26550,26550,26500,2564
|
|
20240304,121600,36653082250,26550,26500,26550,26500,614
|
|
20240304,121500,36636784900,26500,26550,26550,26500,1086
|
|
20240304,121400,36607978900,26500,26500,26550,26500,929
|
|
20240304,121300,36583339450,26500,26400,26600,26400,26980
|
|
20240304,121200,35868233900,26450,26400,26450,26400,221
|
|
20240304,121100,35862390200,26450,26400,26450,26400,677
|
|
20240304,121000,35844517200,26400,26450,26450,26400,3613
|
|
20240304,120900,35749130950,26400,26400,26450,26400,4783
|
|
20240304,120800,35622659300,26400,26400,26450,26350,1567
|
|
20240304,120700,35581262100,26400,26450,26450,26400,2860
|
|
20240304,120600,35505740250,26400,26400,26450,26400,818
|
|
20240304,120500,35484143200,26450,26400,26450,26400,203
|
|
20240304,120400,35478783250,26400,26400,26450,26400,1033
|
|
20240304,120300,35451510650,26400,26400,26450,26400,947
|
|
20240304,120200,35426509600,26400,26400,26400,26350,1270
|
|
20240304,120100,35392994100,26400,26400,26400,26350,430
|
|
20240304,120000,35381651250,26400,26400,26400,26350,812
|
|
20240304,115900,35360214500,26400,26350,26400,26350,203
|
|
20240304,115800,35354861500,26400,26450,26450,26400,2344
|
|
20240304,115700,35292968550,26400,26450,26450,26400,471
|
|
20240304,115600,35280519550,26450,26400,26450,26400,2674
|
|
20240304,115500,35209925200,26400,26400,26400,26350,3768
|
|
20240304,115400,35110452150,26400,26300,26400,26300,4844
|
|
20240304,115300,34982728550,26350,26300,26350,26300,149
|
|
20240304,115200,34978807350,26300,26300,26300,26300,1443
|
|
20240304,115100,34940856450,26300,26300,26300,26300,530
|
|
20240304,115000,34926917450,26250,26250,26300,26250,1154
|
|
20240304,114900,34896624150,26250,26350,26350,26250,1193
|
|
20240304,114800,34865295450,26250,26250,26300,26250,4061
|
|
20240304,114700,34758496450,26250,26250,26300,26250,1304
|
|
20240304,114600,34724266200,26300,26250,26300,26200,1482
|
|
20240304,114500,34685331700,26200,26200,26200,26200,155
|
|
20240304,114400,34681270700,26200,26200,26250,26200,227
|
|
20240304,114300,34675322150,26200,26200,26200,26150,2281
|
|
20240304,114200,34615564100,26200,26150,26200,26150,863
|
|
20240304,114100,34592980200,26150,26200,26200,26150,3427
|
|
20240304,114000,34503330950,26200,26200,26250,26200,1252
|
|
20240304,113900,34470528200,26200,26200,26250,26200,2722
|
|
20240304,113800,34399210300,26200,26250,26250,26200,851
|
|
20240304,113700,34376878700,26250,26250,26250,26250,796
|
|
20240304,113600,34355983700,26250,26200,26250,26200,1292
|
|
20240304,113500,34322083700,26250,26250,26250,26200,423
|
|
20240304,113400,34310980150,26250,26200,26250,26200,291
|
|
20240304,113300,34303347400,26250,26250,26300,26250,766
|
|
20240304,113200,34283220900,26250,26250,26300,26250,410
|
|
20240304,113100,34272456500,26250,26250,26250,26250,533
|
|
20240304,113000,34258465250,26300,26300,26300,26200,1544
|
|
20240304,112900,34217996450,26250,26250,26300,26200,1990
|
|
20240304,112800,34165798250,26200,26250,26300,26200,1398
|
|
20240304,112700,34129112050,26250,26300,26300,26200,1310
|
|
20240304,112600,34094734200,26300,26250,26300,26200,3503
|
|
20240304,112500,34002795400,26250,26250,26250,26200,916
|
|
20240304,112400,33978756300,26250,26250,26250,26200,256
|
|
20240304,112300,33972045450,26250,26200,26250,26150,547
|
|
20240304,112200,33957711650,26200,26200,26250,26150,3882
|
|
20240304,112100,33856148350,26150,26150,26200,26150,1918
|
|
20240304,112000,33805982650,26150,26200,26200,26150,2039
|
|
20240304,111900,33752564900,26200,26150,26250,26150,2179
|
|
20240304,111800,33695513950,26150,26200,26200,26150,799
|
|
20240304,111700,33674616350,26150,26150,26200,26150,3047
|
|
20240304,111600,33594845150,26150,26200,26200,26150,1152
|
|
20240304,111500,33564668800,26150,26150,26200,26150,4026
|
|
20240304,111400,33459228000,26150,26150,26200,26150,645
|
|
20240304,111300,33442359050,26150,26200,26200,26150,1106
|
|
20240304,111200,33413403900,26200,26150,26250,26150,1453
|
|
20240304,111100,33375339000,26150,26150,26200,26150,997
|
|
20240304,111000,33349250650,26150,26150,26200,26100,1618
|
|
20240304,110900,33306958100,26150,26150,26200,26100,2952
|
|
20240304,110800,33229729200,26150,26150,26200,26150,2013
|
|
20240304,110700,33177047850,26200,26300,26300,26150,8121
|
|
20240304,110600,32964144850,26300,26250,26300,26250,1951
|
|
20240304,110500,32912843600,26300,26350,26350,26300,1203
|
|
20240304,110400,32881204600,26300,26250,26300,26250,2375
|
|
20240304,110300,32818765750,26250,26200,26250,26200,579
|
|
20240304,110200,32803577750,26250,26250,26300,26250,741
|
|
20240304,110100,32784122700,26300,26250,26300,26250,10040
|
|
20240304,110000,32520572250,26300,26250,26300,26250,1994
|
|
20240304,105900,32468219700,26250,26300,26300,26250,3745
|
|
20240304,105800,32369803800,26300,26300,26350,26300,2161
|
|
20240304,105700,32312960000,26300,26350,26350,26300,180
|
|
20240304,105600,32308221150,26350,26300,26350,26300,658
|
|
20240304,105500,32290884450,26300,26300,26350,26300,602
|
|
20240304,105400,32275037850,26300,26350,26400,26300,2389
|
|
20240304,105300,32212106300,26350,26400,26400,26350,2323
|
|
20240304,105200,32150886900,26350,26400,26400,26350,1170
|
|
20240304,105100,32120009400,26400,26400,26400,26350,1883
|
|
20240304,105000,32070362800,26400,26400,26450,26400,5596
|
|
20240304,104900,31922566000,26400,26400,26450,26400,2063
|
|
20240304,104800,31868050100,26450,26500,26500,26450,6497
|
|
20240304,104700,31696048200,26500,26350,26500,26350,10898
|
|
20240304,104600,31407801250,26400,26300,26400,26300,1702
|
|
20240304,104500,31362950850,26350,26400,26400,26300,5775
|
|
20240304,104400,31210811100,26400,26450,26500,26350,9551
|
|
20240304,104300,30958414700,26450,26450,26500,26400,12896
|
|
20240304,104200,30617209050,26450,26350,26450,26350,7796
|
|
20240304,104100,30411180050,26350,26100,26400,26100,18896
|
|
20240304,104000,29914762100,26100,26100,26150,26100,1714
|
|
20240304,103900,29870023850,26100,26100,26150,26100,1681
|
|
20240304,103800,29826123400,26150,26150,26150,26100,2343
|
|
20240304,103700,29764887050,26100,26150,26150,26100,1217
|
|
20240304,103600,29733065800,26150,26000,26150,26000,2928
|
|
20240304,103500,29656748550,26000,26150,26150,25950,36949
|
|
20240304,103400,28695040600,26150,26100,26150,26100,11481
|
|
20240304,103300,28395373700,26100,26250,26250,26100,11086
|
|
20240304,103200,28105355800,26250,26200,26250,26200,942
|
|
20240304,103100,28080643000,26250,26300,26300,26200,15388
|
|
20240304,103000,27676926000,26300,26300,26350,26250,3916
|
|
20240304,102900,27573970800,26300,26350,26350,26250,4559
|
|
20240304,102800,27454080600,26300,26350,26350,26300,2025
|
|
20240304,102700,27400735350,26350,26300,26350,26300,1685
|
|
20240304,102600,27356391350,26300,26300,26350,26300,2482
|
|
20240304,102500,27291097450,26300,26250,26350,26250,3955
|
|
20240304,102400,27187098050,26300,26300,26300,26250,2880
|
|
20240304,102300,27111433500,26250,26300,26350,26250,2544
|
|
20240304,102200,27044560350,26300,26400,26400,26250,11781
|
|
20240304,102100,26734564500,26400,26350,26400,26300,2981
|
|
20240304,102000,26656012750,26350,26300,26350,26300,3151
|
|
20240304,101900,26572998250,26300,26350,26400,26300,1610
|
|
20240304,101800,26530573700,26350,26350,26350,26300,1854
|
|
20240304,101700,26481738250,26300,26450,26450,26300,4434
|
|
20240304,101600,26364751350,26450,26350,26450,26350,3490
|
|
20240304,101500,26272617100,26400,26300,26450,26300,6609
|
|
20240304,101400,26098205800,26300,26400,26400,26300,2412
|
|
20240304,101300,26034704600,26400,26300,26400,26300,8448
|
|
20240304,101200,25812112400,26300,26350,26350,26300,4158
|
|
20240304,101100,25702753500,26300,26350,26400,26300,5812
|
|
20240304,101000,25549719700,26350,26300,26350,26300,4738
|
|
20240304,100900,25425107900,26300,26350,26400,26300,6622
|
|
20240304,100800,25250800150,26350,26400,26400,26350,3011
|
|
20240304,100700,25171408300,26350,26350,26400,26350,3806
|
|
20240304,100600,25071013950,26350,26400,26450,26350,4959
|
|
20240304,100500,24940088950,26400,26450,26450,26400,1345
|
|
20240304,100400,24904528400,26450,26400,26450,26350,4136
|
|
20240304,100300,24795362550,26400,26400,26450,26350,1534
|
|
20240304,100200,24754895150,26350,26450,26500,26350,7082
|
|
20240304,100100,24567752450,26450,26400,26450,26400,3305
|
|
20240304,100000,24480373350,26400,26300,26450,26300,5520
|
|
20240304,095900,24334903550,26350,26350,26350,26300,3253
|
|
20240304,095800,24249262400,26350,26300,26350,26300,8551
|
|
20240304,095700,24024191950,26350,26350,26400,26300,6114
|
|
20240304,095600,23863121200,26350,26350,26400,26300,11289
|
|
20240304,095500,23565605500,26350,26400,26450,26350,10941
|
|
20240304,095400,23277037800,26400,26500,26500,26400,17334
|
|
20240304,095300,22818866800,26500,26550,26550,26450,8454
|
|
20240304,095200,22594781650,26550,26550,26550,26500,2961
|
|
20240304,095100,22516308300,26550,26600,26600,26500,6264
|
|
20240304,095000,22349981000,26600,26550,26600,26550,1943
|
|
20240304,094900,22298354450,26600,26550,26600,26500,6019
|
|
20240304,094800,22138508650,26500,26500,26550,26450,3804
|
|
20240304,094700,22037727100,26500,26500,26500,26450,5166
|
|
20240304,094600,21900871350,26450,26550,26550,26450,4515
|
|
20240304,094500,21781187450,26550,26500,26550,26450,5864
|
|
20240304,094400,21625691300,26450,26500,26500,26400,21971
|
|
20240304,094300,21044749850,26450,26500,26500,26450,8192
|
|
20240304,094200,20827996200,26450,26500,26500,26450,2676
|
|
20240304,094100,20757141600,26500,26450,26500,26450,5908
|
|
20240304,094000,20600765750,26450,26500,26550,26450,15152
|
|
20240304,093900,20199282100,26500,26550,26600,26500,4211
|
|
20240304,093800,20087534250,26550,26550,26600,26550,2465
|
|
20240304,093700,20022033600,26550,26600,26600,26550,1271
|
|
20240304,093600,19988261600,26600,26600,26600,26550,3152
|
|
20240304,093500,19904542950,26600,26550,26650,26500,10471
|
|
20240304,093400,19626317500,26550,26550,26600,26550,1950
|
|
20240304,093300,19574522750,26550,26500,26550,26500,7433
|
|
20240304,093200,19377219050,26500,26550,26600,26500,8262
|
|
20240304,093100,19157900250,26550,26600,26650,26550,6205
|
|
20240304,093000,18992827750,26600,26650,26700,26600,4605
|
|
20240304,092900,18870127950,26650,26700,26700,26650,3692
|
|
20240304,092800,18771668400,26700,26700,26700,26650,3899
|
|
20240304,092700,18667647450,26700,26700,26750,26650,9536
|
|
20240304,092600,18413076300,26700,26650,26750,26650,12722
|
|
20240304,092500,18073629550,26600,26550,26650,26500,6429
|
|
20240304,092400,17902776450,26550,26450,26550,26450,8214
|
|
20240304,092300,17685309800,26450,26500,26500,26400,22539
|
|
20240304,092200,17088709450,26500,26500,26550,26450,10464
|
|
20240304,092100,16811399950,26500,26550,26600,26450,24555
|
|
20240304,092000,16160605100,26550,26600,26600,26500,17405
|
|
20240304,091900,15698432900,26600,26600,26650,26550,8126
|
|
20240304,091800,15482290400,26650,26550,26650,26550,9943
|
|
20240304,091700,15217926500,26550,26550,26600,26500,21580
|
|
20240304,091600,14644970300,26550,26600,26650,26550,21855
|
|
20240304,091500,14063941900,26650,26750,26750,26600,18614
|
|
20240304,091400,13567560750,26700,26750,26800,26700,11323
|
|
20240304,091300,13264593200,26700,26750,26750,26700,16308
|
|
20240304,091200,12828725400,26700,26800,26850,26700,11066
|
|
20240304,091100,12532604750,26800,26800,26850,26800,14915
|
|
20240304,091000,12132569000,26800,26750,26850,26750,8648
|
|
20240304,090900,11900916700,26750,26950,26950,26700,19748
|
|
20240304,090800,11370941500,26950,26950,27000,26850,30692
|
|
20240304,090700,10543999750,26950,26850,26950,26800,36465
|
|
20240304,090600,9562631000,26850,26700,26850,26650,36641
|
|
20240304,090500,8582510400,26700,26700,26800,26650,21171
|
|
20240304,090400,8017274900,26750,26800,26900,26600,31627
|
|
20240304,090300,7171461650,26750,26900,26900,26700,42386
|
|
20240304,090200,6035754700,26900,26750,26950,26700,61835
|
|
20240304,090100,4375923400,26750,26650,26800,26550,45277
|
|
20240304,090000,3169055900,26650,26700,26800,26550,118608
|