607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,190300,91484244100,25700,25700,25700,25700,0
|
|
20240315,190200,91484244100,25700,25700,25700,25700,0
|
|
20240315,190100,91484244100,25700,25700,25700,25700,0
|
|
20240315,190000,91484244100,25700,25700,25700,25700,0
|
|
20240315,185900,91484244100,25700,25700,25700,25700,0
|
|
20240315,185800,91484244100,25700,25700,25700,25700,0
|
|
20240315,185700,91484244100,25700,25700,25700,25700,0
|
|
20240315,185600,91484244100,25700,25700,25700,25700,0
|
|
20240315,185500,91484244100,25700,25700,25700,25700,0
|
|
20240315,185400,91484244100,25700,25700,25700,25700,0
|
|
20240315,185300,91484244100,25700,25700,25700,25700,0
|
|
20240315,185200,91484244100,25700,25700,25700,25700,0
|
|
20240315,185100,91484244100,25700,25700,25700,25700,0
|
|
20240315,185000,91484244100,25700,25700,25700,25700,0
|
|
20240315,184900,91484244100,25700,25700,25700,25700,0
|
|
20240315,184800,91484244100,25700,25700,25700,25700,0
|
|
20240315,184700,91484244100,25700,25700,25700,25700,0
|
|
20240315,184600,91484244100,25700,25700,25700,25700,0
|
|
20240315,184500,91484244100,25700,25700,25700,25700,0
|
|
20240315,184400,91484244100,25700,25700,25700,25700,0
|
|
20240315,184300,91484244100,25700,25700,25700,25700,0
|
|
20240315,184200,91484244100,25700,25700,25700,25700,0
|
|
20240315,184100,91484244100,25700,25700,25700,25700,0
|
|
20240315,184000,91484244100,25700,25700,25700,25700,0
|
|
20240315,183900,91484244100,25700,25700,25700,25700,0
|
|
20240315,183800,91484244100,25700,25700,25700,25700,0
|
|
20240315,183700,91484244100,25700,25700,25700,25700,0
|
|
20240315,183600,91484244100,25700,25700,25700,25700,0
|
|
20240315,183500,91484244100,25700,25700,25700,25700,0
|
|
20240315,183400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,183300,91484244100,25700,25700,25700,25700,0
|
|
20240315,183200,91484244100,25700,25700,25700,25700,0
|
|
20240315,183100,91484244100,25700,25700,25700,25700,0
|
|
20240315,183000,91484244100,25700,25700,25700,25700,0
|
|
20240315,182900,91484244100,25700,25700,25700,25700,0
|
|
20240315,182800,91484244100,25700,25700,25700,25700,0
|
|
20240315,182700,91484244100,25700,25700,25700,25700,0
|
|
20240315,182600,91484244100,25700,25700,25700,25700,0
|
|
20240315,182500,91484244100,25700,25700,25700,25700,0
|
|
20240315,182400,91484244100,25700,25700,25700,25700,0
|
|
20240315,182300,91484244100,25700,25700,25700,25700,0
|
|
20240315,182200,91484244100,25700,25700,25700,25700,0
|
|
20240315,182100,91484244100,25700,25700,25700,25700,0
|
|
20240315,182000,91484244100,25700,25700,25700,25700,0
|
|
20240315,181900,91484244100,25700,25700,25700,25700,0
|
|
20240315,181800,91484244100,25700,25700,25700,25700,0
|
|
20240315,181700,91484244100,25700,25700,25700,25700,0
|
|
20240315,181600,91484244100,25700,25700,25700,25700,0
|
|
20240315,181500,91484244100,25700,25700,25700,25700,0
|
|
20240315,181400,91484244100,25700,25700,25700,25700,0
|
|
20240315,181300,91484244100,25700,25700,25700,25700,0
|
|
20240315,181200,91484244100,25700,25700,25700,25700,0
|
|
20240315,181100,91484244100,25700,25700,25700,25700,0
|
|
20240315,181000,91484244100,25700,25700,25700,25700,0
|
|
20240315,180900,91484244100,25700,25700,25700,25700,0
|
|
20240315,180800,91484244100,25700,25700,25700,25700,0
|
|
20240315,180700,91484244100,25700,25700,25700,25700,0
|
|
20240315,180600,91484244100,25700,25700,25700,25700,0
|
|
20240315,180500,91484244100,25700,25700,25700,25700,0
|
|
20240315,180400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,180300,91484244100,25700,25700,25700,25700,0
|
|
20240315,180200,91484244100,25700,25700,25700,25700,0
|
|
20240315,180100,91484244100,25700,25700,25700,25700,0
|
|
20240315,180000,91484244100,25700,25700,25700,25700,0
|
|
20240315,175900,91484244100,25700,25700,25700,25700,0
|
|
20240315,175800,91484244100,25700,25700,25700,25700,0
|
|
20240315,175700,91484244100,25700,25700,25700,25700,0
|
|
20240315,175600,91484244100,25700,25700,25700,25700,0
|
|
20240315,175500,91484244100,25700,25700,25700,25700,0
|
|
20240315,175400,91484244100,25700,25700,25700,25700,0
|
|
20240315,175300,91484244100,25700,25700,25700,25700,0
|
|
20240315,175200,91484244100,25700,25700,25700,25700,0
|
|
20240315,175100,91484244100,25700,25700,25700,25700,0
|
|
20240315,175000,91484244100,25700,25700,25700,25700,0
|
|
20240315,174900,91484244100,25700,25700,25700,25700,0
|
|
20240315,174800,91484244100,25700,25700,25700,25700,0
|
|
20240315,174700,91484244100,25700,25700,25700,25700,0
|
|
20240315,174600,91484244100,25700,25700,25700,25700,0
|
|
20240315,174500,91484244100,25700,25700,25700,25700,0
|
|
20240315,174400,91484244100,25700,25700,25700,25700,0
|
|
20240315,174300,91484244100,25700,25700,25700,25700,0
|
|
20240315,174200,91484244100,25700,25700,25700,25700,0
|
|
20240315,174100,91484244100,25700,25700,25700,25700,0
|
|
20240315,174000,91484244100,25700,25700,25700,25700,0
|
|
20240315,173900,91484244100,25700,25700,25700,25700,0
|
|
20240315,173800,91484244100,25700,25700,25700,25700,0
|
|
20240315,173700,91484244100,25700,25700,25700,25700,0
|
|
20240315,173600,91484244100,25700,25700,25700,25700,0
|
|
20240315,173500,91484244100,25700,25700,25700,25700,0
|
|
20240315,173400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,173300,91484244100,25700,25700,25700,25700,0
|
|
20240315,173200,91484244100,25700,25700,25700,25700,0
|
|
20240315,173100,91484244100,25700,25700,25700,25700,0
|
|
20240315,173000,91484244100,25700,25700,25700,25700,0
|
|
20240315,172900,91484244100,25700,25700,25700,25700,0
|
|
20240315,172800,91484244100,25700,25700,25700,25700,0
|
|
20240315,172700,91484244100,25700,25700,25700,25700,0
|
|
20240315,172600,91484244100,25700,25700,25700,25700,0
|
|
20240315,172500,91484244100,25700,25700,25700,25700,0
|
|
20240315,172400,91484244100,25700,25700,25700,25700,0
|
|
20240315,172300,91484244100,25700,25700,25700,25700,0
|
|
20240315,172200,91484244100,25700,25700,25700,25700,0
|
|
20240315,172100,91484244100,25700,25700,25700,25700,0
|
|
20240315,172000,91484244100,25700,25700,25700,25700,0
|
|
20240315,171900,91484244100,25700,25700,25700,25700,0
|
|
20240315,171800,91484244100,25700,25700,25700,25700,0
|
|
20240315,171700,91484244100,25700,25700,25700,25700,0
|
|
20240315,171600,91484244100,25700,25700,25700,25700,0
|
|
20240315,171500,91484244100,25700,25700,25700,25700,0
|
|
20240315,171400,91484244100,25700,25700,25700,25700,0
|
|
20240315,171300,91484244100,25700,25700,25700,25700,0
|
|
20240315,171200,91484244100,25700,25700,25700,25700,0
|
|
20240315,171100,91484244100,25700,25700,25700,25700,0
|
|
20240315,171000,91484244100,25700,25700,25700,25700,0
|
|
20240315,170900,91484244100,25700,25700,25700,25700,0
|
|
20240315,170800,91484244100,25700,25700,25700,25700,0
|
|
20240315,170700,91484244100,25700,25700,25700,25700,0
|
|
20240315,170600,91484244100,25700,25700,25700,25700,0
|
|
20240315,170500,91484244100,25700,25700,25700,25700,0
|
|
20240315,170400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,170300,91484244100,25700,25700,25700,25700,0
|
|
20240315,170200,91484244100,25700,25700,25700,25700,0
|
|
20240315,170100,91484244100,25700,25700,25700,25700,0
|
|
20240315,170000,91484244100,25700,25700,25700,25700,0
|
|
20240315,165900,91484244100,25700,25700,25700,25700,0
|
|
20240315,165800,91484244100,25700,25700,25700,25700,0
|
|
20240315,165700,91484244100,25700,25700,25700,25700,0
|
|
20240315,165600,91484244100,25700,25700,25700,25700,0
|
|
20240315,165500,91484244100,25700,25700,25700,25700,0
|
|
20240315,165400,91484244100,25700,25700,25700,25700,0
|
|
20240315,165300,91484244100,25700,25700,25700,25700,0
|
|
20240315,165200,91484244100,25700,25700,25700,25700,0
|
|
20240315,165100,91484244100,25700,25700,25700,25700,0
|
|
20240315,165000,91484244100,25700,25700,25700,25700,0
|
|
20240315,164900,91484244100,25700,25700,25700,25700,0
|
|
20240315,164800,91484244100,25700,25700,25700,25700,0
|
|
20240315,164700,91484244100,25700,25700,25700,25700,0
|
|
20240315,164600,91484244100,25700,25700,25700,25700,0
|
|
20240315,164500,91484244100,25700,25700,25700,25700,0
|
|
20240315,164400,91484244100,25700,25700,25700,25700,0
|
|
20240315,164300,91484244100,25700,25700,25700,25700,0
|
|
20240315,164200,91484244100,25700,25700,25700,25700,0
|
|
20240315,164100,91484244100,25700,25700,25700,25700,0
|
|
20240315,164000,91484244100,25700,25700,25700,25700,0
|
|
20240315,163900,91484244100,25700,25700,25700,25700,0
|
|
20240315,163800,91484244100,25700,25700,25700,25700,0
|
|
20240315,163700,91484244100,25700,25700,25700,25700,0
|
|
20240315,163600,91484244100,25700,25700,25700,25700,0
|
|
20240315,163500,91484244100,25700,25700,25700,25700,0
|
|
20240315,163400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,163300,91484244100,25700,25700,25700,25700,0
|
|
20240315,163200,91484244100,25700,25700,25700,25700,0
|
|
20240315,163100,91484244100,25700,25700,25700,25700,0
|
|
20240315,163000,91484244100,25700,25700,25700,25700,0
|
|
20240315,162900,91484244100,25700,25700,25700,25700,0
|
|
20240315,162800,91484244100,25700,25700,25700,25700,0
|
|
20240315,162700,91484244100,25700,25700,25700,25700,0
|
|
20240315,162600,91484244100,25700,25700,25700,25700,0
|
|
20240315,162500,91484244100,25700,25700,25700,25700,0
|
|
20240315,162400,91484244100,25700,25700,25700,25700,0
|
|
20240315,162300,91484244100,25700,25700,25700,25700,0
|
|
20240315,162200,91484244100,25700,25700,25700,25700,0
|
|
20240315,162100,91484244100,25700,25700,25700,25700,0
|
|
20240315,162000,91484244100,25700,25700,25700,25700,0
|
|
20240315,161900,91484244100,25700,25700,25700,25700,0
|
|
20240315,161800,91484244100,25700,25700,25700,25700,0
|
|
20240315,161700,91484244100,25700,25700,25700,25700,0
|
|
20240315,161600,91484244100,25700,25700,25700,25700,0
|
|
20240315,161500,91484244100,25700,25700,25700,25700,0
|
|
20240315,161400,91484244100,25700,25700,25700,25700,0
|
|
20240315,161300,91484244100,25700,25700,25700,25700,0
|
|
20240315,161200,91484244100,25700,25700,25700,25700,0
|
|
20240315,161100,91484244100,25700,25700,25700,25700,0
|
|
20240315,161000,91484244100,25700,25700,25700,25700,0
|
|
20240315,160900,91484244100,25700,25700,25700,25700,0
|
|
20240315,160800,91484244100,25700,25700,25700,25700,0
|
|
20240315,160700,91484244100,25700,25700,25700,25700,0
|
|
20240315,160600,91484244100,25700,25700,25700,25700,0
|
|
20240315,160500,91484244100,25700,25700,25700,25700,0
|
|
20240315,160400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,160300,91484244100,25700,25700,25700,25700,0
|
|
20240315,160200,91484244100,25700,25700,25700,25700,0
|
|
20240315,160100,91484244100,25700,25700,25700,25700,0
|
|
20240315,160000,91484244100,25700,25700,25700,25700,0
|
|
20240315,155900,91484244100,25700,25700,25700,25700,0
|
|
20240315,155800,91484244100,25700,25700,25700,25700,0
|
|
20240315,155700,91484244100,25700,25700,25700,25700,0
|
|
20240315,155600,91484244100,25700,25700,25700,25700,0
|
|
20240315,155500,91484244100,25700,25700,25700,25700,0
|
|
20240315,155400,91484244100,25700,25700,25700,25700,0
|
|
20240315,155300,91484244100,25700,25700,25700,25700,0
|
|
20240315,155200,91484244100,25700,25700,25700,25700,0
|
|
20240315,155100,91484244100,25700,25700,25700,25700,0
|
|
20240315,155000,91484244100,25700,25700,25700,25700,0
|
|
20240315,154900,91484244100,25700,25700,25700,25700,0
|
|
20240315,154800,91484244100,25700,25700,25700,25700,0
|
|
20240315,154700,91484244100,25700,25700,25700,25700,0
|
|
20240315,154600,91484244100,25700,25700,25700,25700,0
|
|
20240315,154500,91484244100,25700,25700,25700,25700,0
|
|
20240315,154400,91484244100,25700,25700,25700,25700,0
|
|
20240315,154300,91484244100,25700,25700,25700,25700,0
|
|
20240315,154200,91484244100,25700,25700,25700,25700,0
|
|
20240315,154100,91484244100,25700,25700,25700,25700,0
|
|
20240315,154000,91484244100,25700,25700,25700,25700,0
|
|
20240315,153900,91484244100,25700,25700,25700,25700,0
|
|
20240315,153800,91484244100,25700,25700,25700,25700,0
|
|
20240315,153700,91484244100,25700,25700,25700,25700,0
|
|
20240315,153600,91484244100,25700,25700,25700,25700,0
|
|
20240315,153500,91484244100,25700,25700,25700,25700,0
|
|
20240315,153400,91484244100,25700,25700,25700,25700,328453
|
|
20240315,153300,91484244100,25700,25700,25700,25700,0
|
|
20240315,153200,91484244100,25700,25700,25700,25700,0
|
|
20240315,153100,91484244100,25700,25700,25700,25700,0
|
|
20240315,153000,91484244100,25700,25700,25700,25700,328453
|
|
20240315,152900,83043002000,25900,25900,25900,25900,0
|
|
20240315,152800,83043002000,25900,25900,25900,25900,0
|
|
20240315,152700,83043002000,25900,25900,25900,25900,0
|
|
20240315,152600,83043002000,25900,25900,25900,25900,0
|
|
20240315,152500,83043002000,25900,25900,25900,25900,0
|
|
20240315,152400,83043002000,25900,25900,25900,25900,0
|
|
20240315,152300,83043002000,25900,25900,25900,25900,0
|
|
20240315,152200,83043002000,25900,25900,25900,25900,0
|
|
20240315,152100,83043002000,25900,25900,25900,25900,0
|
|
20240315,152000,83043002000,25900,25900,25900,25900,0
|
|
20240315,151900,83043002000,25900,25950,25950,25850,4972
|
|
20240315,151800,82914264100,25900,25850,25950,25850,2744
|
|
20240315,151700,82843211450,25850,25900,25900,25800,4071
|
|
20240315,151600,82737936900,25900,25900,25950,25850,13563
|
|
20240315,151500,82386772000,25900,25950,25950,25850,2115
|
|
20240315,151400,82332048950,25950,25950,25950,25850,6635
|
|
20240315,151300,82160188800,25950,25950,25950,25850,4849
|
|
20240315,151200,82034581550,25950,25900,25950,25900,2589
|
|
20240315,151100,81967510800,25900,25950,26000,25900,4602
|
|
20240315,151000,81848106400,25950,26000,26000,25950,2004
|
|
20240315,150900,81796073550,26000,26050,26050,25950,1641
|
|
20240315,150800,81753465500,26050,26050,26050,25950,2283
|
|
20240315,150700,81694087950,26050,26050,26050,26000,1905
|
|
20240315,150600,81644540900,26050,26050,26100,26000,1460
|
|
20240315,150500,81606546850,26100,26100,26100,26000,1268
|
|
20240315,150400,81573499750,26100,26050,26100,26000,3171
|
|
20240315,150300,81490877300,26050,26050,26050,26000,2036
|
|
20240315,150200,81437911900,26050,26050,26050,26000,11407
|
|
20240315,150100,81141291300,26050,26050,26050,26000,1559
|
|
20240315,150000,81100706500,26050,25950,26050,25950,2724
|
|
20240315,145900,81029835450,26050,26100,26100,26000,2095
|
|
20240315,145800,80975314700,26100,26050,26100,26000,6937
|
|
20240315,145700,80794771250,26050,26050,26050,26000,2449
|
|
20240315,145600,80731021700,26000,26050,26050,26000,1261
|
|
20240315,145500,80698212200,26050,26050,26100,26000,4878
|
|
20240315,145400,80571123500,26100,26100,26100,26050,2332
|
|
20240315,145300,80510354400,26100,26050,26100,26000,2749
|
|
20240315,145200,80438785500,26000,26100,26100,26000,2134
|
|
20240315,145100,80383225000,26100,26050,26100,26000,2972
|
|
20240315,145000,80305795000,26100,26000,26100,25950,3406
|
|
20240315,144900,80217146100,25950,26000,26000,25950,2311
|
|
20240315,144800,80157100450,26000,25950,26000,25900,4930
|
|
20240315,144700,80029102550,25950,26000,26000,25900,2746
|
|
20240315,144600,79957853650,25950,25950,26000,25900,6009
|
|
20240315,144500,79802104100,25950,26000,26000,25900,1518
|
|
20240315,144400,79762691200,26000,25950,26000,25900,2254
|
|
20240315,144300,79704143200,26000,25950,26000,25950,948
|
|
20240315,144200,79679529600,26000,25950,26050,25950,2024
|
|
20240315,144100,79626976200,25950,26000,26050,25950,3389
|
|
20240315,144000,79538920300,25950,25950,26000,25900,1309
|
|
20240315,143900,79504945200,25950,25950,26000,25900,2676
|
|
20240315,143800,79435467550,25950,26050,26050,25900,2156
|
|
20240315,143700,79379502800,26050,26050,26050,25950,1831
|
|
20240315,143600,79331861550,26050,26000,26050,26000,1831
|
|
20240315,143500,79284217400,26000,26000,26100,26000,2167
|
|
20240315,143400,79227798350,26050,26100,26100,26000,1605
|
|
20240315,143300,79186037250,26100,26100,26100,26000,2060
|
|
20240315,143200,79132357900,26100,26100,26100,26050,2111
|
|
20240315,143100,79077291600,26100,26100,26150,26050,1601
|
|
20240315,143000,79035556300,26050,26050,26150,26050,3741
|
|
20240315,142900,78937979200,26100,26100,26100,26050,1874
|
|
20240315,142800,78889115650,26100,26050,26100,26050,3370
|
|
20240315,142700,78801262600,26100,26100,26100,26000,2907
|
|
20240315,142600,78725530550,26100,26050,26100,26000,2575
|
|
20240315,142500,78658472900,26050,26050,26050,25950,3240
|
|
20240315,142400,78574209700,26050,26000,26050,25950,1652
|
|
20240315,142300,78531240950,26050,26050,26050,26000,2445
|
|
20240315,142200,78467606050,26050,25950,26050,25950,4202
|
|
20240315,142100,78358341400,26000,26000,26000,25950,1642
|
|
20240315,142000,78315682300,26000,25950,26000,25950,2133
|
|
20240315,141900,78260302250,25950,25900,25950,25900,2471
|
|
20240315,141800,78196246800,25950,25900,25950,25850,1575
|
|
20240315,141700,78155448400,25950,25950,25950,25900,2494
|
|
20240315,141600,78090769700,25950,25800,25950,25800,2666
|
|
20240315,141500,78021750800,25800,25900,25900,25800,1415
|
|
20240315,141400,77985163100,25900,25900,25900,25800,2693
|
|
20240315,141300,77915508700,25850,25900,25950,25850,1762
|
|
20240315,141200,77869916500,25950,25950,25950,25850,2640
|
|
20240315,141100,77801498250,25950,25900,25950,25850,1845
|
|
20240315,141000,77753706700,25950,25850,25950,25850,3233
|
|
20240315,140900,77670012000,25900,25850,25900,25850,1857
|
|
20240315,140800,77621990450,25900,25850,25900,25800,3176
|
|
20240315,140700,77539931950,25800,25850,25850,25800,2610
|
|
20240315,140600,77472552400,25850,25800,25900,25800,3319
|
|
20240315,140500,77386832350,25850,25850,25850,25800,2676
|
|
20240315,140400,77317719900,25850,25850,25850,25800,3553
|
|
20240315,140300,77226024850,25850,25800,25850,25800,7751
|
|
20240315,140200,77025865050,25850,25850,25950,25800,7781
|
|
20240315,140100,76824729600,25850,25800,25900,25800,4451
|
|
20240315,140000,76709602300,25850,25750,25900,25750,2482
|
|
20240315,135900,76645509550,25850,25900,25900,25700,10970
|
|
20240315,135800,76362615800,25900,25900,25950,25800,5899
|
|
20240315,135700,76209952800,25900,25950,25950,25800,30779
|
|
20240315,135600,75413645050,25950,26050,26050,25900,14557
|
|
20240315,135500,75035455500,26050,26000,26050,26000,4216
|
|
20240315,135400,74925769000,26050,26050,26050,26000,3559
|
|
20240315,135300,74833182750,26050,26050,26050,26000,2475
|
|
20240315,135200,74768775300,26050,26050,26050,26000,3621
|
|
20240315,135100,74674578150,26050,26100,26100,26000,14156
|
|
20240315,135000,74305805150,26050,26100,26150,26050,3422
|
|
20240315,134900,74216573850,26100,26100,26150,26050,24833
|
|
20240315,134800,73568333700,26150,26100,26150,26100,3782
|
|
20240315,134700,73469496600,26150,26200,26200,26100,2649
|
|
20240315,134600,73400280950,26200,26100,26200,26100,4852
|
|
20240315,134500,73273388800,26150,26200,26200,26100,2563
|
|
20240315,134400,73206421400,26200,26150,26200,26100,3421
|
|
20240315,134300,73116984650,26150,26200,26200,26100,3152
|
|
20240315,134200,73034602950,26200,26200,26200,26150,1777
|
|
20240315,134100,72988099500,26200,26200,26250,26100,2661
|
|
20240315,134000,72918446950,26200,26200,26200,26100,9264
|
|
20240315,133900,72676366450,26250,26250,26250,26200,6559
|
|
20240315,133800,72504498950,26200,26200,26250,26200,4713
|
|
20240315,133700,72380938850,26200,26250,26250,26200,2559
|
|
20240315,133600,72313856150,26250,26250,26250,26200,1978
|
|
20240315,133500,72261987900,26250,26250,26250,26200,3861
|
|
20240315,133400,72160769600,26250,26250,26250,26200,2160
|
|
20240315,133300,72104122150,26250,26250,26250,26200,1358
|
|
20240315,133200,72068520900,26250,26250,26250,26200,2857
|
|
20240315,133100,71993579550,26200,26200,26250,26200,1102
|
|
20240315,133000,71964687600,26250,26350,26400,26250,9021
|
|
20240315,132900,71727704750,26350,26350,26450,26350,1341
|
|
20240315,132800,71692351000,26350,26450,26500,26350,39105
|
|
20240315,132700,70659695600,26450,26400,26450,26350,4339
|
|
20240315,132600,70545088500,26350,26350,26450,26350,5769
|
|
20240315,132500,70392793650,26400,26350,26400,26300,2258
|
|
20240315,132400,70333313750,26350,26450,26450,26300,6107
|
|
20240315,132300,70172450750,26400,26300,26500,26250,12563
|
|
20240315,132200,69840903800,26300,26300,26300,26250,1310
|
|
20240315,132100,69806486550,26300,26300,26350,26250,1672
|
|
20240315,132000,69762535750,26350,26300,26350,26250,2042
|
|
20240315,131900,69708791050,26300,26300,26350,26300,1245
|
|
20240315,131800,69676030150,26350,26300,26350,26300,2939
|
|
20240315,131700,69598668000,26350,26250,26350,26250,2577
|
|
20240315,131600,69530925350,26300,26250,26300,26250,3007
|
|
20240315,131500,69451931600,26300,26300,26300,26250,1029
|
|
20240315,131400,69424902550,26250,26300,26350,26250,2960
|
|
20240315,131300,69347141050,26250,26250,26350,26250,2200
|
|
20240315,131200,69289344300,26300,26300,26350,26250,3062
|
|
20240315,131100,69208875200,26300,26300,26300,26250,2030
|
|
20240315,131000,69155529200,26300,26300,26300,26250,1337
|
|
20240315,130900,69120418300,26300,26250,26300,26250,2427
|
|
20240315,130800,69056640850,26250,26350,26350,26250,1170
|
|
20240315,130700,69025887800,26350,26300,26350,26250,1033
|
|
20240315,130600,68998735400,26250,26300,26300,26250,1602
|
|
20240315,130500,68956641000,26300,26300,26300,26250,7504
|
|
20240315,130400,68759412700,26250,26350,26350,26250,6031
|
|
20240315,130300,68601045000,26350,26350,26350,26250,1033
|
|
20240315,130200,68573868350,26350,26350,26350,26300,1542
|
|
20240315,130100,68533293750,26350,26300,26350,26250,1993
|
|
20240315,130000,68480899700,26300,26250,26300,26250,903
|
|
20240315,125900,68457168450,26250,26350,26350,26250,2126
|
|
20240315,125800,68401273750,26300,26350,26350,26300,668
|
|
20240315,125700,68383692250,26350,26300,26350,26250,4006
|
|
20240315,125600,68278346900,26250,26250,26300,26250,2221
|
|
20240315,125500,68219987800,26250,26300,26300,26250,1165
|
|
20240315,125400,68189379550,26250,26300,26300,26250,1991
|
|
20240315,125300,68137029200,26300,26300,26300,26250,2474
|
|
20240315,125200,68072022350,26300,26300,26300,26250,700
|
|
20240315,125100,68053634400,26250,26300,26300,26250,559
|
|
20240315,125000,68038948000,26250,26300,26300,26250,1470
|
|
20240315,124900,68000332850,26300,26250,26300,26200,1684
|
|
20240315,124800,67956126600,26200,26250,26250,26200,1456
|
|
20240315,124700,67917943900,26250,26300,26300,26200,1733
|
|
20240315,124600,67872460550,26300,26300,26350,26250,630
|
|
20240315,124500,67855888400,26350,26300,26350,26250,6084
|
|
20240315,124400,67695890150,26300,26200,26300,26150,7844
|
|
20240315,124300,67490163550,26200,26200,26200,26150,2471
|
|
20240315,124200,67425536750,26150,26200,26200,26150,1030
|
|
20240315,124100,67398588650,26150,26200,26200,26150,1495
|
|
20240315,124000,67359466150,26200,26200,26200,26150,1967
|
|
20240315,123900,67308019600,26150,26250,26250,26150,6328
|
|
20240315,123800,67142220900,26250,26250,26250,26200,1702
|
|
20240315,123700,67097594300,26250,26250,26250,26150,16403
|
|
20240315,123600,66668134650,26200,26200,26250,26200,1383
|
|
20240315,123500,66631872250,26250,26250,26250,26200,1283
|
|
20240315,123400,66598235650,26200,26250,26250,26200,962
|
|
20240315,123300,66573012300,26200,26250,26250,26200,4412
|
|
20240315,123200,66457407300,26250,26250,26250,26200,1505
|
|
20240315,123100,66417949850,26250,26300,26300,26200,813
|
|
20240315,123000,66396629600,26200,26350,26350,26200,2840
|
|
20240315,122900,66322115100,26350,26300,26350,26250,5597
|
|
20240315,122800,66174960100,26300,26300,26300,26250,1355
|
|
20240315,122700,66139378550,26300,26300,26300,26200,2416
|
|
20240315,122600,66075939600,26300,26300,26300,26250,3626
|
|
20240315,122500,65980636800,26300,26300,26300,26250,925
|
|
20240315,122400,65956340600,26300,26300,26300,26250,2331
|
|
20240315,122300,65895059100,26300,26300,26300,26250,1783
|
|
20240315,122200,65848198300,26250,26300,26300,26250,1365
|
|
20240315,122100,65812327250,26300,26300,26300,26250,1136
|
|
20240315,122000,65782487000,26300,26300,26300,26250,762
|
|
20240315,121900,65762466050,26250,26250,26300,26250,2552
|
|
20240315,121800,65695462250,26250,26300,26300,26250,1569
|
|
20240315,121700,65654244250,26300,26300,26300,26250,1035
|
|
20240315,121600,65627048700,26300,26350,26350,26250,1462
|
|
20240315,121500,65588633400,26300,26250,26350,26200,3517
|
|
20240315,121400,65496200800,26250,26300,26300,26200,1815
|
|
20240315,121300,65448543000,26250,26300,26300,26250,2411
|
|
20240315,121200,65385225800,26300,26300,26300,26250,970
|
|
20240315,121100,65359728950,26250,26300,26300,26250,1452
|
|
20240315,121000,65321576050,26300,26250,26300,26250,1503
|
|
20240315,120900,65282103400,26250,26250,26300,26200,5623
|
|
20240315,120800,65134504250,26250,26250,26250,26200,3194
|
|
20240315,120700,65050776950,26250,26250,26250,26200,6171
|
|
20240315,120600,64889070700,26250,26300,26300,26200,3499
|
|
20240315,120500,64797274500,26300,26350,26350,26250,9331
|
|
20240315,120400,64552032300,26350,26350,26350,26300,1245
|
|
20240315,120300,64519263000,26350,26350,26350,26300,1254
|
|
20240315,120200,64486252350,26300,26350,26350,26300,1292
|
|
20240315,120100,64452231500,26350,26300,26350,26250,5977
|
|
20240315,120000,64295029050,26300,26300,26300,26250,1183
|
|
20240315,115900,64263948700,26300,26350,26400,26250,11914
|
|
20240315,115800,63950970900,26300,26400,26400,26300,5333
|
|
20240315,115700,63810475950,26400,26400,26400,26350,1363
|
|
20240315,115600,63774536300,26400,26350,26400,26350,1438
|
|
20240315,115500,63736621050,26400,26350,26400,26350,1492
|
|
20240315,115400,63697279500,26400,26400,26400,26300,999
|
|
20240315,115300,63670951300,26350,26400,26400,26300,2157
|
|
20240315,115200,63614110650,26350,26400,26400,26350,1265
|
|
20240315,115100,63580755100,26350,26400,26400,26300,1784
|
|
20240315,115000,63533747350,26350,26400,26400,26300,2349
|
|
20240315,114900,63471819850,26400,26400,26400,26350,5280
|
|
20240315,114800,63332640050,26400,26400,26400,26350,3991
|
|
20240315,114700,63227435400,26400,26400,26400,26150,50218
|
|
20240315,114600,61911938050,26350,26400,26400,26300,6799
|
|
20240315,114500,61732707300,26350,26400,26400,26350,1165
|
|
20240315,114400,61701988550,26350,26400,26400,26350,3390
|
|
20240315,114300,61612607900,26400,26450,26450,26350,9109
|
|
20240315,114200,61372364550,26450,26450,26450,26400,1270
|
|
20240315,114100,61338818350,26450,26500,26500,26400,12545
|
|
20240315,114000,61007485750,26450,26600,26650,26450,5659
|
|
20240315,113900,60857263950,26600,26650,26650,26600,812
|
|
20240315,113800,60835646700,26650,26700,26700,26600,2222
|
|
20240315,113700,60776467100,26700,26650,26700,26600,3586
|
|
20240315,113600,60680903800,26650,26650,26650,26600,2988
|
|
20240315,113500,60601398600,26650,26700,26700,26550,7365
|
|
20240315,113400,60405321400,26700,26650,26700,26650,2541
|
|
20240315,113300,60337580950,26700,26650,26700,26650,1989
|
|
20240315,113200,60284542950,26700,26700,26700,26650,12424
|
|
20240315,113100,59953413050,26650,26700,26700,26650,1101
|
|
20240315,113000,59924041700,26650,26700,26700,26650,2945
|
|
20240315,112900,59845526950,26700,26650,26700,26650,3566
|
|
20240315,112800,59750385950,26700,26650,26750,26650,6831
|
|
20240315,112700,59567967500,26700,26700,26700,26650,1221
|
|
20240315,112600,59535409450,26700,26650,26700,26650,1189
|
|
20240315,112500,59503701400,26650,26700,26700,26600,1900
|
|
20240315,112400,59453056350,26700,26700,26700,26650,1883
|
|
20240315,112300,59402833100,26700,26650,26700,26650,1768
|
|
20240315,112200,59355668200,26700,26700,26700,26650,2584
|
|
20240315,112100,59286722950,26650,26750,26750,26650,1482
|
|
20240315,112000,59247161050,26750,26700,26750,26700,1575
|
|
20240315,111900,59205075600,26750,26750,26750,26650,2301
|
|
20240315,111800,59143645700,26700,26750,26750,26700,2221
|
|
20240315,111700,59084303950,26750,26600,26750,26600,6596
|
|
20240315,111600,58908394850,26600,26600,26650,26600,1923
|
|
20240315,111500,58857223750,26650,26650,26650,26600,2296
|
|
20240315,111400,58796103400,26650,26650,26650,26600,8331
|
|
20240315,111300,58574370950,26650,26650,26650,26600,1423
|
|
20240315,111200,58536498800,26600,26650,26650,26600,2741
|
|
20240315,111100,58463559400,26650,26650,26700,26600,3479
|
|
20240315,111000,58370869000,26700,26700,26750,26650,8332
|
|
20240315,110900,58148390450,26750,26700,26750,26700,3350
|
|
20240315,110800,58058834400,26750,26700,26750,26650,8477
|
|
20240315,110700,57832553450,26700,26700,26700,26650,5122
|
|
20240315,110600,57695820600,26700,26700,26750,26650,14050
|
|
20240315,110500,57320837700,26650,26600,26700,26600,8909
|
|
20240315,110400,57083551150,26550,26600,26650,26550,7534
|
|
20240315,110300,56883052450,26650,26550,26650,26500,20311
|
|
20240315,110200,56343126050,26550,26500,26550,26500,4344
|
|
20240315,110100,56227819450,26550,26450,26550,26400,11430
|
|
20240315,110000,55925159200,26500,26500,26500,26450,2800
|
|
20240315,105900,55850993700,26500,26450,26500,26400,2891
|
|
20240315,105800,55774547750,26450,26450,26450,26400,2333
|
|
20240315,105700,55712914350,26450,26500,26500,26400,3482
|
|
20240315,105600,55620876750,26500,26450,26500,26450,1568
|
|
20240315,105500,55579374850,26500,26450,26500,26450,2588
|
|
20240315,105400,55510868150,26500,26500,26550,26400,2516
|
|
20240315,105300,55444245300,26500,26400,26500,26350,22811
|
|
20240315,105200,54841087300,26350,26350,26350,26300,5950
|
|
20240315,105100,54684349050,26350,26200,26350,26200,4809
|
|
20240315,105000,54557965600,26250,26150,26300,26100,24075
|
|
20240315,104900,53928133300,26150,26100,26150,26050,4015
|
|
20240315,104800,53823320800,26100,26150,26150,26050,16971
|
|
20240315,104700,53380518550,26150,26150,26150,26050,18440
|
|
20240315,104600,52899373250,26100,26200,26250,26100,17935
|
|
20240315,104500,52430865950,26250,26250,26250,26150,21844
|
|
20240315,104400,51859013600,26250,26150,26250,26150,21567
|
|
20240315,104300,51293892350,26200,26200,26200,26150,5693
|
|
20240315,104200,51144899750,26200,26300,26300,26150,19130
|
|
20240315,104100,50643878200,26300,26200,26300,26150,27399
|
|
20240315,104000,49925970200,26200,26400,26400,26200,119245
|
|
20240315,103900,46791980450,26400,26400,26450,26350,5657
|
|
20240315,103800,46642812050,26450,26400,26450,26350,4283
|
|
20240315,103700,46529788400,26400,26400,26450,26350,3937
|
|
20240315,103600,46425888350,26350,26450,26500,26350,14592
|
|
20240315,103500,46040705450,26450,26450,26500,26350,21930
|
|
20240315,103400,45461822200,26500,26500,26500,26450,4013
|
|
20240315,103300,45355622300,26500,26500,26500,26450,2985
|
|
20240315,103200,45276598950,26450,26550,26550,26450,5159
|
|
20240315,103100,45139993200,26550,26600,26600,26500,5433
|
|
20240315,103000,44995763000,26600,26550,26600,26450,5146
|
|
20240315,102900,44859259950,26550,26500,26550,26450,4626
|
|
20240315,102800,44736687600,26450,26500,26500,26400,3257
|
|
20240315,102700,44650496650,26500,26550,26550,26450,3413
|
|
20240315,102600,44560169550,26550,26550,26550,26450,3455
|
|
20240315,102500,44468680200,26550,26550,26550,26500,4611
|
|
20240315,102400,44346402150,26550,26550,26600,26500,4119
|
|
20240315,102300,44237125150,26600,26700,26700,26550,4082
|
|
20240315,102200,44128377700,26700,26800,26800,26650,8385
|
|
20240315,102100,43904527650,26800,26750,26850,26700,13962
|
|
20240315,102000,43530700900,26700,26650,26800,26600,25608
|
|
20240315,101900,42846922250,26650,26500,26650,26400,19706
|
|
20240315,101800,42323826350,26500,26450,26500,26350,7946
|
|
20240315,101700,42114007200,26450,26400,26450,26350,7578
|
|
20240315,101600,41913971700,26450,26400,26450,26350,6632
|
|
20240315,101500,41738987950,26350,26400,26450,26350,6019
|
|
20240315,101400,41580289850,26400,26400,26400,26300,16577
|
|
20240315,101300,41143541200,26400,26450,26450,26350,16070
|
|
20240315,101200,40719447650,26400,26400,26450,26350,11519
|
|
20240315,101100,40415398100,26400,26350,26500,26350,14325
|
|
20240315,101000,40037178050,26400,26400,26450,26300,17197
|
|
20240315,100900,39583652050,26350,26550,26600,26300,67865
|
|
20240315,100800,37791782400,26550,26600,26650,26450,47753
|
|
20240315,100700,36526439800,26600,26800,26800,26550,29090
|
|
20240315,100600,35751058850,26750,26650,26750,26650,10308
|
|
20240315,100500,35475795500,26700,26700,26700,26600,10933
|
|
20240315,100400,35184597550,26700,26750,26750,26500,70898
|
|
20240315,100300,33299206100,26750,26900,26950,26700,24681
|
|
20240315,100200,32637592350,26900,27100,27100,26800,38793
|
|
20240315,100100,31593966600,27100,27200,27300,27050,13919
|
|
20240315,100000,31216043800,27200,27400,27400,27050,14111
|
|
20240315,095900,30831653550,27400,27350,27650,27050,55676
|
|
20240315,095800,29303939450,27350,27200,27450,27050,46655
|
|
20240315,095700,28031656850,27200,26850,27250,26800,62508
|
|
20240315,095600,26340418000,26850,27250,27350,26600,129981
|
|
20240315,095500,22843210500,27250,27550,27900,27150,139348
|
|
20240315,095400,19024195600,27550,27600,28150,27500,184848
|
|
20240315,095300,13883127900,27600,27350,27850,27100,176445
|
|
20240315,095200,9028519050,27150,26750,27400,26650,155162
|
|
20240315,095100,4827022300,26700,26350,26800,26350,38425
|
|
20240315,095000,3804981250,26350,26350,26400,26350,821
|
|
20240315,094900,3783322700,26400,26400,26400,26350,344
|
|
20240315,094800,3774251700,26400,26450,26450,26350,3884
|
|
20240315,094700,3671743700,26450,26450,26450,26400,496
|
|
20240315,094600,3658632450,26450,26450,26500,26400,1587
|
|
20240315,094500,3616661500,26450,26450,26450,26400,1265
|
|
20240315,094400,3583218950,26450,26500,26500,26450,1767
|
|
20240315,094300,3536472150,26500,26450,26550,26400,8203
|
|
20240315,094200,3319156000,26450,26450,26500,26400,1580
|
|
20240315,094100,3277361400,26450,26450,26500,26400,5900
|
|
20240315,094000,3121068050,26450,26450,26500,26400,1767
|
|
20240315,093900,3074335800,26450,26450,26500,26450,2187
|
|
20240315,093800,3016478600,26450,26450,26450,26400,1766
|
|
20240315,093700,2969773500,26400,26350,26400,26350,3062
|
|
20240315,093600,2888941500,26400,26300,26400,26300,1948
|
|
20240315,093500,2837600100,26350,26300,26350,26250,3496
|
|
20240315,093400,2745673200,26350,26300,26350,26250,982
|
|
20240315,093300,2719847350,26300,26350,26350,26250,3517
|
|
20240315,093200,2627490150,26300,26250,26350,26250,2997
|
|
20240315,093100,2548684900,26250,26250,26300,26250,570
|
|
20240315,093000,2533709750,26250,26300,26350,26250,4914
|
|
20240315,092900,2404531000,26350,26300,26350,26300,1022
|
|
20240315,092800,2377627000,26350,26300,26350,26300,507
|
|
20240315,092700,2364282550,26300,26300,26350,26300,640
|
|
20240315,092600,2347440400,26350,26250,26350,26250,3654
|
|
20240315,092500,2251341150,26250,26250,26300,26250,764
|
|
20240315,092400,2231275350,26300,26250,26300,26250,778
|
|
20240315,092300,2210837700,26300,26250,26300,26250,719
|
|
20240315,092200,2191953050,26250,26200,26300,26200,2417
|
|
20240315,092100,2128524550,26200,26350,26350,26200,8701
|
|
20240315,092000,1900082950,26300,26300,26350,26300,792
|
|
20240315,091900,1879247500,26350,26250,26350,26250,2169
|
|
20240315,091800,1822216850,26250,26250,26300,26250,653
|
|
20240315,091700,1805067500,26250,26200,26300,26200,3618
|
|
20240315,091600,1710130350,26200,26300,26350,26200,4396
|
|
20240315,091500,1594718850,26300,26250,26350,26250,2477
|
|
20240315,091400,1529575000,26250,26250,26300,26200,1423
|
|
20240315,091300,1492222500,26300,26300,26300,26250,1466
|
|
20240315,091200,1453717500,26250,26150,26300,26150,1789
|
|
20240315,091100,1406832600,26200,26150,26250,26150,6087
|
|
20240315,091000,1247383550,26150,26150,26200,26150,543
|
|
20240315,090900,1233166700,26150,26150,26200,26150,1015
|
|
20240315,090800,1206599850,26200,26250,26250,26150,5782
|
|
20240315,090700,1055238300,26250,26300,26300,26200,5198
|
|
20240315,090600,918843750,26250,26250,26300,26250,1102
|
|
20240315,090500,889914550,26250,26250,26300,26200,4356
|
|
20240315,090400,775722200,26250,26350,26350,26200,5091
|
|
20240315,090300,641883800,26350,26300,26400,26300,1191
|
|
20240315,090200,610507350,26300,26350,26400,26250,4496
|
|
20240315,090100,492227950,26300,26450,26550,26300,9388
|
|
20240315,090000,244037300,26450,26450,26500,26300,9240
|