672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,200800,2679250500,26800,26800,26800,26800,0
|
|
20240318,200700,2679250500,26800,26800,26800,26800,0
|
|
20240318,200600,2679250500,26800,26800,26800,26800,0
|
|
20240318,200500,2679250500,26800,26800,26800,26800,0
|
|
20240318,200400,2679250500,26800,26800,26800,26800,0
|
|
20240318,200300,2679250500,26800,26800,26800,26800,0
|
|
20240318,200200,2679250500,26800,26800,26800,26800,0
|
|
20240318,200100,2679250500,26800,26800,26800,26800,0
|
|
20240318,200000,2679250500,26800,26800,26800,26800,0
|
|
20240318,195900,2679250500,26800,26800,26800,26800,0
|
|
20240318,195800,2679250500,26800,26800,26800,26800,0
|
|
20240318,195700,2679250500,26800,26800,26800,26800,0
|
|
20240318,195600,2679250500,26800,26800,26800,26800,0
|
|
20240318,195500,2679250500,26800,26800,26800,26800,0
|
|
20240318,195400,2679250500,26800,26800,26800,26800,0
|
|
20240318,195300,2679250500,26800,26800,26800,26800,0
|
|
20240318,195200,2679250500,26800,26800,26800,26800,0
|
|
20240318,195100,2679250500,26800,26800,26800,26800,0
|
|
20240318,195000,2679250500,26800,26800,26800,26800,0
|
|
20240318,194900,2679250500,26800,26800,26800,26800,0
|
|
20240318,194800,2679250500,26800,26800,26800,26800,0
|
|
20240318,194700,2679250500,26800,26800,26800,26800,0
|
|
20240318,194600,2679250500,26800,26800,26800,26800,0
|
|
20240318,194500,2679250500,26800,26800,26800,26800,0
|
|
20240318,194400,2679250500,26800,26800,26800,26800,0
|
|
20240318,194300,2679250500,26800,26800,26800,26800,0
|
|
20240318,194200,2679250500,26800,26800,26800,26800,0
|
|
20240318,194100,2679250500,26800,26800,26800,26800,0
|
|
20240318,194000,2679250500,26800,26800,26800,26800,0
|
|
20240318,193900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,193800,2679250500,26800,26800,26800,26800,0
|
|
20240318,193700,2679250500,26800,26800,26800,26800,0
|
|
20240318,193600,2679250500,26800,26800,26800,26800,0
|
|
20240318,193500,2679250500,26800,26800,26800,26800,0
|
|
20240318,193400,2679250500,26800,26800,26800,26800,0
|
|
20240318,193300,2679250500,26800,26800,26800,26800,0
|
|
20240318,193200,2679250500,26800,26800,26800,26800,0
|
|
20240318,193100,2679250500,26800,26800,26800,26800,0
|
|
20240318,193000,2679250500,26800,26800,26800,26800,0
|
|
20240318,192900,2679250500,26800,26800,26800,26800,0
|
|
20240318,192800,2679250500,26800,26800,26800,26800,0
|
|
20240318,192700,2679250500,26800,26800,26800,26800,0
|
|
20240318,192600,2679250500,26800,26800,26800,26800,0
|
|
20240318,192500,2679250500,26800,26800,26800,26800,0
|
|
20240318,192400,2679250500,26800,26800,26800,26800,0
|
|
20240318,192300,2679250500,26800,26800,26800,26800,0
|
|
20240318,192200,2679250500,26800,26800,26800,26800,0
|
|
20240318,192100,2679250500,26800,26800,26800,26800,0
|
|
20240318,192000,2679250500,26800,26800,26800,26800,0
|
|
20240318,191900,2679250500,26800,26800,26800,26800,0
|
|
20240318,191800,2679250500,26800,26800,26800,26800,0
|
|
20240318,191700,2679250500,26800,26800,26800,26800,0
|
|
20240318,191600,2679250500,26800,26800,26800,26800,0
|
|
20240318,191500,2679250500,26800,26800,26800,26800,0
|
|
20240318,191400,2679250500,26800,26800,26800,26800,0
|
|
20240318,191300,2679250500,26800,26800,26800,26800,0
|
|
20240318,191200,2679250500,26800,26800,26800,26800,0
|
|
20240318,191100,2679250500,26800,26800,26800,26800,0
|
|
20240318,191000,2679250500,26800,26800,26800,26800,0
|
|
20240318,190900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,190800,2679250500,26800,26800,26800,26800,0
|
|
20240318,190700,2679250500,26800,26800,26800,26800,0
|
|
20240318,190600,2679250500,26800,26800,26800,26800,0
|
|
20240318,190500,2679250500,26800,26800,26800,26800,0
|
|
20240318,190400,2679250500,26800,26800,26800,26800,0
|
|
20240318,190300,2679250500,26800,26800,26800,26800,0
|
|
20240318,190200,2679250500,26800,26800,26800,26800,0
|
|
20240318,190100,2679250500,26800,26800,26800,26800,0
|
|
20240318,190000,2679250500,26800,26800,26800,26800,0
|
|
20240318,185900,2679250500,26800,26800,26800,26800,0
|
|
20240318,185800,2679250500,26800,26800,26800,26800,0
|
|
20240318,185700,2679250500,26800,26800,26800,26800,0
|
|
20240318,185600,2679250500,26800,26800,26800,26800,0
|
|
20240318,185500,2679250500,26800,26800,26800,26800,0
|
|
20240318,185400,2679250500,26800,26800,26800,26800,0
|
|
20240318,185300,2679250500,26800,26800,26800,26800,0
|
|
20240318,185200,2679250500,26800,26800,26800,26800,0
|
|
20240318,185100,2679250500,26800,26800,26800,26800,0
|
|
20240318,185000,2679250500,26800,26800,26800,26800,0
|
|
20240318,184900,2679250500,26800,26800,26800,26800,0
|
|
20240318,184800,2679250500,26800,26800,26800,26800,0
|
|
20240318,184700,2679250500,26800,26800,26800,26800,0
|
|
20240318,184600,2679250500,26800,26800,26800,26800,0
|
|
20240318,184500,2679250500,26800,26800,26800,26800,0
|
|
20240318,184400,2679250500,26800,26800,26800,26800,0
|
|
20240318,184300,2679250500,26800,26800,26800,26800,0
|
|
20240318,184200,2679250500,26800,26800,26800,26800,0
|
|
20240318,184100,2679250500,26800,26800,26800,26800,0
|
|
20240318,184000,2679250500,26800,26800,26800,26800,0
|
|
20240318,183900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,183800,2679250500,26800,26800,26800,26800,0
|
|
20240318,183700,2679250500,26800,26800,26800,26800,0
|
|
20240318,183600,2679250500,26800,26800,26800,26800,0
|
|
20240318,183500,2679250500,26800,26800,26800,26800,0
|
|
20240318,183400,2679250500,26800,26800,26800,26800,0
|
|
20240318,183300,2679250500,26800,26800,26800,26800,0
|
|
20240318,183200,2679250500,26800,26800,26800,26800,0
|
|
20240318,183100,2679250500,26800,26800,26800,26800,0
|
|
20240318,183000,2679250500,26800,26800,26800,26800,0
|
|
20240318,182900,2679250500,26800,26800,26800,26800,0
|
|
20240318,182800,2679250500,26800,26800,26800,26800,0
|
|
20240318,182700,2679250500,26800,26800,26800,26800,0
|
|
20240318,182600,2679250500,26800,26800,26800,26800,0
|
|
20240318,182500,2679250500,26800,26800,26800,26800,0
|
|
20240318,182400,2679250500,26800,26800,26800,26800,0
|
|
20240318,182300,2679250500,26800,26800,26800,26800,0
|
|
20240318,182200,2679250500,26800,26800,26800,26800,0
|
|
20240318,182100,2679250500,26800,26800,26800,26800,0
|
|
20240318,182000,2679250500,26800,26800,26800,26800,0
|
|
20240318,181900,2679250500,26800,26800,26800,26800,0
|
|
20240318,181800,2679250500,26800,26800,26800,26800,0
|
|
20240318,181700,2679250500,26800,26800,26800,26800,0
|
|
20240318,181600,2679250500,26800,26800,26800,26800,0
|
|
20240318,181500,2679250500,26800,26800,26800,26800,0
|
|
20240318,181400,2679250500,26800,26800,26800,26800,0
|
|
20240318,181300,2679250500,26800,26800,26800,26800,0
|
|
20240318,181200,2679250500,26800,26800,26800,26800,0
|
|
20240318,181100,2679250500,26800,26800,26800,26800,0
|
|
20240318,181000,2679250500,26800,26800,26800,26800,0
|
|
20240318,180900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,180800,2679250500,26800,26800,26800,26800,0
|
|
20240318,180700,2679250500,26800,26800,26800,26800,0
|
|
20240318,180600,2679250500,26800,26800,26800,26800,0
|
|
20240318,180500,2679250500,26800,26800,26800,26800,0
|
|
20240318,180400,2679250500,26800,26800,26800,26800,0
|
|
20240318,180300,2679250500,26800,26800,26800,26800,0
|
|
20240318,180200,2679250500,26800,26800,26800,26800,0
|
|
20240318,180100,2679250500,26800,26800,26800,26800,0
|
|
20240318,180000,2679250500,26800,26800,26800,26800,0
|
|
20240318,175900,2679250500,26800,26800,26800,26800,0
|
|
20240318,175800,2679250500,26800,26800,26800,26800,0
|
|
20240318,175700,2679250500,26800,26800,26800,26800,0
|
|
20240318,175600,2679250500,26800,26800,26800,26800,0
|
|
20240318,175500,2679250500,26800,26800,26800,26800,0
|
|
20240318,175400,2679250500,26800,26800,26800,26800,0
|
|
20240318,175300,2679250500,26800,26800,26800,26800,0
|
|
20240318,175200,2679250500,26800,26800,26800,26800,0
|
|
20240318,175100,2679250500,26800,26800,26800,26800,0
|
|
20240318,175000,2679250500,26800,26800,26800,26800,0
|
|
20240318,174900,2679250500,26800,26800,26800,26800,0
|
|
20240318,174800,2679250500,26800,26800,26800,26800,0
|
|
20240318,174700,2679250500,26800,26800,26800,26800,0
|
|
20240318,174600,2679250500,26800,26800,26800,26800,0
|
|
20240318,174500,2679250500,26800,26800,26800,26800,0
|
|
20240318,174400,2679250500,26800,26800,26800,26800,0
|
|
20240318,174300,2679250500,26800,26800,26800,26800,0
|
|
20240318,174200,2679250500,26800,26800,26800,26800,0
|
|
20240318,174100,2679250500,26800,26800,26800,26800,0
|
|
20240318,174000,2679250500,26800,26800,26800,26800,0
|
|
20240318,173900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,173800,2679250500,26800,26800,26800,26800,0
|
|
20240318,173700,2679250500,26800,26800,26800,26800,0
|
|
20240318,173600,2679250500,26800,26800,26800,26800,0
|
|
20240318,173500,2679250500,26800,26800,26800,26800,0
|
|
20240318,173400,2679250500,26800,26800,26800,26800,0
|
|
20240318,173300,2679250500,26800,26800,26800,26800,0
|
|
20240318,173200,2679250500,26800,26800,26800,26800,0
|
|
20240318,173100,2679250500,26800,26800,26800,26800,0
|
|
20240318,173000,2679250500,26800,26800,26800,26800,0
|
|
20240318,172900,2679250500,26800,26800,26800,26800,0
|
|
20240318,172800,2679250500,26800,26800,26800,26800,0
|
|
20240318,172700,2679250500,26800,26800,26800,26800,0
|
|
20240318,172600,2679250500,26800,26800,26800,26800,0
|
|
20240318,172500,2679250500,26800,26800,26800,26800,0
|
|
20240318,172400,2679250500,26800,26800,26800,26800,0
|
|
20240318,172300,2679250500,26800,26800,26800,26800,0
|
|
20240318,172200,2679250500,26800,26800,26800,26800,0
|
|
20240318,172100,2679250500,26800,26800,26800,26800,0
|
|
20240318,172000,2679250500,26800,26800,26800,26800,0
|
|
20240318,171900,2679250500,26800,26800,26800,26800,0
|
|
20240318,171800,2679250500,26800,26800,26800,26800,0
|
|
20240318,171700,2679250500,26800,26800,26800,26800,0
|
|
20240318,171600,2679250500,26800,26800,26800,26800,0
|
|
20240318,171500,2679250500,26800,26800,26800,26800,0
|
|
20240318,171400,2679250500,26800,26800,26800,26800,0
|
|
20240318,171300,2679250500,26800,26800,26800,26800,0
|
|
20240318,171200,2679250500,26800,26800,26800,26800,0
|
|
20240318,171100,2679250500,26800,26800,26800,26800,0
|
|
20240318,171000,2679250500,26800,26800,26800,26800,0
|
|
20240318,170900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,170800,2679250500,26800,26800,26800,26800,0
|
|
20240318,170700,2679250500,26800,26800,26800,26800,0
|
|
20240318,170600,2679250500,26800,26800,26800,26800,0
|
|
20240318,170500,2679250500,26800,26800,26800,26800,0
|
|
20240318,170400,2679250500,26800,26800,26800,26800,0
|
|
20240318,170300,2679250500,26800,26800,26800,26800,0
|
|
20240318,170200,2679250500,26800,26800,26800,26800,0
|
|
20240318,170100,2679250500,26800,26800,26800,26800,0
|
|
20240318,170000,2679250500,26800,26800,26800,26800,0
|
|
20240318,165900,2679250500,26800,26800,26800,26800,0
|
|
20240318,165800,2679250500,26800,26800,26800,26800,0
|
|
20240318,165700,2679250500,26800,26800,26800,26800,0
|
|
20240318,165600,2679250500,26800,26800,26800,26800,0
|
|
20240318,165500,2679250500,26800,26800,26800,26800,0
|
|
20240318,165400,2679250500,26800,26800,26800,26800,0
|
|
20240318,165300,2679250500,26800,26800,26800,26800,0
|
|
20240318,165200,2679250500,26800,26800,26800,26800,0
|
|
20240318,165100,2679250500,26800,26800,26800,26800,0
|
|
20240318,165000,2679250500,26800,26800,26800,26800,0
|
|
20240318,164900,2679250500,26800,26800,26800,26800,0
|
|
20240318,164800,2679250500,26800,26800,26800,26800,0
|
|
20240318,164700,2679250500,26800,26800,26800,26800,0
|
|
20240318,164600,2679250500,26800,26800,26800,26800,0
|
|
20240318,164500,2679250500,26800,26800,26800,26800,0
|
|
20240318,164400,2679250500,26800,26800,26800,26800,0
|
|
20240318,164300,2679250500,26800,26800,26800,26800,0
|
|
20240318,164200,2679250500,26800,26800,26800,26800,0
|
|
20240318,164100,2679250500,26800,26800,26800,26800,0
|
|
20240318,164000,2679250500,26800,26800,26800,26800,0
|
|
20240318,163900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,163800,2679250500,26800,26800,26800,26800,0
|
|
20240318,163700,2679250500,26800,26800,26800,26800,0
|
|
20240318,163600,2679250500,26800,26800,26800,26800,0
|
|
20240318,163500,2679250500,26800,26800,26800,26800,0
|
|
20240318,163400,2679250500,26800,26800,26800,26800,0
|
|
20240318,163300,2679250500,26800,26800,26800,26800,0
|
|
20240318,163200,2679250500,26800,26800,26800,26800,0
|
|
20240318,163100,2679250500,26800,26800,26800,26800,0
|
|
20240318,163000,2679250500,26800,26800,26800,26800,0
|
|
20240318,162900,2679250500,26800,26800,26800,26800,0
|
|
20240318,162800,2679250500,26800,26800,26800,26800,0
|
|
20240318,162700,2679250500,26800,26800,26800,26800,0
|
|
20240318,162600,2679250500,26800,26800,26800,26800,0
|
|
20240318,162500,2679250500,26800,26800,26800,26800,0
|
|
20240318,162400,2679250500,26800,26800,26800,26800,0
|
|
20240318,162300,2679250500,26800,26800,26800,26800,0
|
|
20240318,162200,2679250500,26800,26800,26800,26800,0
|
|
20240318,162100,2679250500,26800,26800,26800,26800,0
|
|
20240318,162000,2679250500,26800,26800,26800,26800,0
|
|
20240318,161900,2679250500,26800,26800,26800,26800,0
|
|
20240318,161800,2679250500,26800,26800,26800,26800,0
|
|
20240318,161700,2679250500,26800,26800,26800,26800,0
|
|
20240318,161600,2679250500,26800,26800,26800,26800,0
|
|
20240318,161500,2679250500,26800,26800,26800,26800,0
|
|
20240318,161400,2679250500,26800,26800,26800,26800,0
|
|
20240318,161300,2679250500,26800,26800,26800,26800,0
|
|
20240318,161200,2679250500,26800,26800,26800,26800,0
|
|
20240318,161100,2679250500,26800,26800,26800,26800,0
|
|
20240318,161000,2679250500,26800,26800,26800,26800,0
|
|
20240318,160900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,160800,2679250500,26800,26800,26800,26800,0
|
|
20240318,160700,2679250500,26800,26800,26800,26800,0
|
|
20240318,160600,2679250500,26800,26800,26800,26800,0
|
|
20240318,160500,2679250500,26800,26800,26800,26800,0
|
|
20240318,160400,2679250500,26800,26800,26800,26800,0
|
|
20240318,160300,2679250500,26800,26800,26800,26800,0
|
|
20240318,160200,2679250500,26800,26800,26800,26800,0
|
|
20240318,160100,2679250500,26800,26800,26800,26800,0
|
|
20240318,160000,2679250500,26800,26800,26800,26800,0
|
|
20240318,155900,2679250500,26800,26800,26800,26800,0
|
|
20240318,155800,2679250500,26800,26800,26800,26800,0
|
|
20240318,155700,2679250500,26800,26800,26800,26800,0
|
|
20240318,155600,2679250500,26800,26800,26800,26800,0
|
|
20240318,155500,2679250500,26800,26800,26800,26800,0
|
|
20240318,155400,2679250500,26800,26800,26800,26800,0
|
|
20240318,155300,2679250500,26800,26800,26800,26800,0
|
|
20240318,155200,2679250500,26800,26800,26800,26800,0
|
|
20240318,155100,2679250500,26800,26800,26800,26800,0
|
|
20240318,155000,2679250500,26800,26800,26800,26800,0
|
|
20240318,154900,2679250500,26800,26800,26800,26800,0
|
|
20240318,154800,2679250500,26800,26800,26800,26800,0
|
|
20240318,154700,2679250500,26800,26800,26800,26800,0
|
|
20240318,154600,2679250500,26800,26800,26800,26800,0
|
|
20240318,154500,2679250500,26800,26800,26800,26800,0
|
|
20240318,154400,2679250500,26800,26800,26800,26800,0
|
|
20240318,154300,2679250500,26800,26800,26800,26800,0
|
|
20240318,154200,2679250500,26800,26800,26800,26800,0
|
|
20240318,154100,2679250500,26800,26800,26800,26800,0
|
|
20240318,154000,2679250500,26800,26800,26800,26800,0
|
|
20240318,153900,2679250500,26800,26800,26800,26800,2589
|
|
20240318,153800,2679250500,26800,26800,26800,26800,0
|
|
20240318,153700,2679250500,26800,26800,26800,26800,0
|
|
20240318,153600,2679250500,26800,26800,26800,26800,0
|
|
20240318,153500,2679250500,26800,26800,26800,26800,0
|
|
20240318,153400,2679250500,26800,26800,26800,26800,0
|
|
20240318,153300,2679250500,26800,26800,26800,26800,0
|
|
20240318,153200,2679250500,26800,26800,26800,26800,0
|
|
20240318,153100,2679250500,26800,26800,26800,26800,0
|
|
20240318,153000,2679250500,26800,26800,26800,26800,2589
|
|
20240318,152900,2609865300,26750,26750,26750,26750,0
|
|
20240318,152800,2609865300,26750,26750,26750,26750,0
|
|
20240318,152700,2609865300,26750,26750,26750,26750,0
|
|
20240318,152600,2609865300,26750,26750,26750,26750,0
|
|
20240318,152500,2609865300,26750,26750,26750,26750,0
|
|
20240318,152400,2609865300,26750,26750,26750,26750,0
|
|
20240318,152300,2609865300,26750,26750,26750,26750,0
|
|
20240318,152200,2609865300,26750,26750,26750,26750,0
|
|
20240318,152100,2609865300,26750,26750,26750,26750,0
|
|
20240318,152000,2609865300,26750,26750,26750,26750,0
|
|
20240318,151900,2609865300,26750,26800,26800,26750,52
|
|
20240318,151800,2608474200,26800,26750,26800,26750,31
|
|
20240318,151700,2607644900,26750,26800,26800,26750,502
|
|
20240318,151600,2594216300,26700,26850,26850,26700,1850
|
|
20240318,151500,2544733600,26850,26850,26850,26850,213
|
|
20240318,151400,2539014550,26850,26850,26850,26850,58
|
|
20240318,151300,2537457250,26800,26800,26800,26800,140
|
|
20240318,151200,2533705250,26750,26750,26800,26750,437
|
|
20240318,151100,2521995100,26750,26750,26750,26750,1
|
|
20240318,151000,2521968350,26750,26750,26750,26750,93
|
|
20240318,150900,2519480600,26750,26750,26750,26750,614
|
|
20240318,150800,2503056100,26700,26750,26750,26700,286
|
|
20240318,150700,2495405850,26750,26750,26750,26750,20
|
|
20240318,150600,2494870850,26700,26750,26750,26700,731
|
|
20240318,150500,2475316650,26750,26750,26750,26750,20
|
|
20240318,150400,2474781650,26800,26750,26800,26750,90
|
|
20240318,150300,2472372150,26750,26750,26750,26750,31
|
|
20240318,150200,2471542900,26750,26750,26750,26750,80
|
|
20240318,150100,2469402900,26750,26800,26800,26750,44
|
|
20240318,150000,2468225650,26800,26800,26800,26800,15
|
|
20240318,145900,2467823650,26750,26800,26800,26750,260
|
|
20240318,145800,2460861150,26800,26800,26800,26800,22
|
|
20240318,145700,2460271550,26750,26800,26800,26750,966
|
|
20240318,145600,2434428000,26750,26750,26800,26750,358
|
|
20240318,145500,2424851350,26800,26800,26800,26800,57
|
|
20240318,145400,2423323750,26800,26800,26800,26800,6
|
|
20240318,145300,2423162950,26800,26800,26800,26800,2
|
|
20240318,145200,2423109350,26800,26750,26800,26750,209
|
|
20240318,145100,2417508200,26750,26750,26750,26750,171
|
|
20240318,145000,2412933950,26800,26800,26800,26800,448
|
|
20240318,144900,2400927550,26800,26800,26800,26800,2
|
|
20240318,144800,2400873950,26850,26800,26850,26800,7
|
|
20240318,144700,2400686200,26800,26800,26800,26800,2
|
|
20240318,144600,2400632600,26800,26800,26800,26800,656
|
|
20240318,144500,2383051800,26850,26850,26850,26850,1
|
|
20240318,144400,2383024950,26850,26800,26850,26800,20
|
|
20240318,144300,2382488450,26850,26800,26850,26800,232
|
|
20240318,144200,2376270500,26800,26850,26850,26800,207
|
|
20240318,144100,2370712900,26800,26800,26800,26800,183
|
|
20240318,144000,2365808500,26800,26800,26800,26800,28
|
|
20240318,143900,2365058100,26800,26800,26800,26750,515
|
|
20240318,143800,2351256800,26800,26850,26850,26800,70
|
|
20240318,143700,2349380200,26800,26800,26800,26800,91
|
|
20240318,143600,2346941400,26800,26800,26800,26800,65
|
|
20240318,143500,2345199400,26800,26800,26800,26800,44
|
|
20240318,143400,2344020200,26800,26800,26850,26800,197
|
|
20240318,143300,2338740550,26800,26800,26800,26800,122
|
|
20240318,143200,2335470950,26800,26800,26800,26800,52
|
|
20240318,143100,2334077350,26800,26850,26850,26800,2
|
|
20240318,143000,2334023700,26850,26850,26850,26850,80
|
|
20240318,142900,2331875700,26800,26800,26800,26800,0
|
|
20240318,142800,2331875700,26800,26800,26800,26800,17
|
|
20240318,142700,2331420100,26800,26800,26800,26800,444
|
|
20240318,142600,2319520900,26850,26850,26850,26850,2
|
|
20240318,142500,2319467200,26850,26850,26850,26850,0
|
|
20240318,142400,2319467200,26850,26800,26850,26800,51
|
|
20240318,142300,2318100350,26800,26850,26850,26800,152
|
|
20240318,142200,2314019250,26850,26800,26850,26800,238
|
|
20240318,142100,2307629000,26800,26850,26850,26800,132
|
|
20240318,142000,2304091300,26850,26850,26850,26850,28
|
|
20240318,141900,2303339500,26850,26850,26850,26850,0
|
|
20240318,141800,2303339500,26850,26850,26850,26850,121
|
|
20240318,141700,2300090650,26850,26800,26850,26800,103
|
|
20240318,141600,2297325200,26800,26800,26800,26800,13
|
|
20240318,141500,2296976800,26800,26800,26800,26800,20
|
|
20240318,141400,2296440800,26800,26800,26800,26800,0
|
|
20240318,141300,2296440800,26800,26800,26800,26800,22
|
|
20240318,141200,2295851200,26800,26750,26800,26750,238
|
|
20240318,141100,2289472950,26800,26800,26800,26800,101
|
|
20240318,141000,2286766150,26800,26800,26800,26800,200
|
|
20240318,140900,2281406150,26800,26800,26800,26800,75
|
|
20240318,140800,2279396150,26800,26750,26800,26750,11
|
|
20240318,140700,2279101850,26750,26750,26750,26750,43
|
|
20240318,140600,2277951600,26800,26800,26800,26800,15
|
|
20240318,140500,2277549600,26800,26800,26800,26800,0
|
|
20240318,140400,2277549600,26800,26750,26800,26750,50
|
|
20240318,140300,2276210600,26750,26800,26800,26750,8
|
|
20240318,140200,2275996550,26800,26800,26800,26800,199
|
|
20240318,140100,2270663350,26850,26800,26850,26800,420
|
|
20240318,140000,2259396450,26750,26800,26800,26750,127
|
|
20240318,135900,2255994850,26800,26800,26800,26800,124
|
|
20240318,135800,2252671650,26800,26800,26800,26800,785
|
|
20240318,135700,2231633650,26800,26800,26800,26800,3
|
|
20240318,135600,2231553250,26800,26800,26800,26800,200
|
|
20240318,135500,2226193250,26850,26800,26850,26800,101
|
|
20240318,135400,2223481450,26850,26850,26850,26850,0
|
|
20240318,135300,2223481450,26850,26850,26850,26850,100
|
|
20240318,135200,2220796450,26800,26800,26800,26800,7
|
|
20240318,135100,2220608850,26800,26850,26850,26800,14
|
|
20240318,135000,2220233250,26850,26850,26900,26850,139
|
|
20240318,134900,2216500950,26850,26850,26850,26850,0
|
|
20240318,134800,2216500950,26850,26850,26850,26850,13
|
|
20240318,134700,2216151900,26850,26850,26850,26850,41
|
|
20240318,134600,2215051050,26900,26900,26900,26900,24
|
|
20240318,134500,2214405450,26900,26900,26900,26900,110
|
|
20240318,134400,2211446450,26900,26900,26900,26800,48
|
|
20240318,134300,2210155450,26900,26900,26900,26900,64
|
|
20240318,134200,2208433850,26900,26800,26900,26800,776
|
|
20240318,134100,2187596450,26800,26800,26800,26800,0
|
|
20240318,134000,2187596450,26800,26800,26800,26800,20
|
|
20240318,133900,2187060450,26800,26850,26850,26800,109
|
|
20240318,133800,2184134250,26800,26850,26850,26800,116
|
|
20240318,133700,2181021650,26800,26800,26800,26800,4
|
|
20240318,133600,2180914450,26800,26800,26800,26800,762
|
|
20240318,133500,2160492850,26800,26800,26800,26800,327
|
|
20240318,133400,2151729250,26800,26750,26800,26750,70
|
|
20240318,133300,2149854750,26750,26750,26800,26750,41
|
|
20240318,133200,2148757050,26750,26800,26800,26750,13
|
|
20240318,133100,2148409200,26750,26750,26750,26750,124
|
|
20240318,133000,2145092200,26750,26750,26750,26750,0
|
|
20240318,132900,2145092200,26750,26750,26750,26750,27
|
|
20240318,132800,2144369950,26750,26750,26750,26750,1
|
|
20240318,132700,2144343200,26750,26750,26750,26750,1
|
|
20240318,132600,2144316450,26800,26800,26800,26800,7
|
|
20240318,132500,2144128850,26800,26800,26800,26800,106
|
|
20240318,132400,2141288050,26750,26750,26750,26750,0
|
|
20240318,132300,2141288050,26750,26750,26750,26750,10
|
|
20240318,132200,2141020550,26750,26750,26750,26750,1
|
|
20240318,132100,2140993800,26750,26800,26800,26750,744
|
|
20240318,132000,2121082600,26800,26800,26800,26800,302
|
|
20240318,131900,2112989000,26800,26800,26800,26800,0
|
|
20240318,131800,2112989000,26800,26850,26850,26800,81
|
|
20240318,131700,2110818150,26800,26850,26850,26800,6
|
|
20240318,131600,2110657100,26850,26850,26850,26850,2
|
|
20240318,131500,2110603400,26800,26850,26850,26800,237
|
|
20240318,131400,2104246800,26850,26850,26850,26850,1
|
|
20240318,131300,2104219950,26850,26800,26850,26800,31
|
|
20240318,131200,2103389100,26800,26850,26850,26800,3
|
|
20240318,131100,2103308600,26850,26850,26850,26850,1
|
|
20240318,131000,2103281750,26850,26850,26850,26850,1
|
|
20240318,130900,2103254900,26800,26800,26800,26800,67
|
|
20240318,130800,2101459300,26850,26850,26850,26850,41
|
|
20240318,130700,2100358450,26850,26850,26850,26800,43
|
|
20240318,130600,2099203950,26800,26800,26800,26800,0
|
|
20240318,130500,2099203950,26800,26800,26800,26800,0
|
|
20240318,130400,2099203950,26800,26800,26800,26800,5
|
|
20240318,130300,2099069950,26850,26850,26850,26850,40
|
|
20240318,130200,2097995950,26800,26850,26850,26800,17
|
|
20240318,130100,2097539550,26850,26850,26850,26850,0
|
|
20240318,130000,2097539550,26850,26850,26850,26850,0
|
|
20240318,125900,2097539550,26850,26800,26850,26800,4
|
|
20240318,125800,2097432300,26800,26800,26800,26750,425
|
|
20240318,125700,2086043050,26800,26800,26850,26800,3
|
|
20240318,125600,2085962600,26800,26800,26800,26800,0
|
|
20240318,125500,2085962600,26800,26800,26800,26800,1
|
|
20240318,125400,2085935800,26800,26800,26800,26800,0
|
|
20240318,125300,2085935800,26800,26800,26800,26800,159
|
|
20240318,125200,2081674600,26800,26800,26800,26800,107
|
|
20240318,125100,2078807000,26800,26850,26850,26800,8
|
|
20240318,125000,2078592250,26850,26850,26850,26850,324
|
|
20240318,124900,2069892850,26850,26850,26850,26850,131
|
|
20240318,124800,2066375500,26800,26800,26800,26800,21
|
|
20240318,124700,2065812700,26800,26800,26800,26800,205
|
|
20240318,124600,2060318700,26750,26800,26800,26750,35
|
|
20240318,124500,2059381700,26750,26750,26750,26750,0
|
|
20240318,124400,2059381700,26750,26750,26750,26750,10
|
|
20240318,124300,2059114200,26750,26750,26750,26750,16
|
|
20240318,124200,2058686200,26750,26800,26800,26750,115
|
|
20240318,124100,2055609450,26750,26750,26750,26750,0
|
|
20240318,124000,2055609450,26750,26750,26750,26750,0
|
|
20240318,123900,2055609450,26750,26750,26750,26750,0
|
|
20240318,123800,2055609450,26750,26750,26750,26750,11
|
|
20240318,123700,2055315200,26750,26750,26750,26750,0
|
|
20240318,123600,2055315200,26750,26750,26750,26750,0
|
|
20240318,123500,2055315200,26750,26750,26750,26750,16
|
|
20240318,123400,2054887200,26750,26750,26750,26750,1
|
|
20240318,123300,2054860450,26800,26800,26800,26700,3
|
|
20240318,123200,2054780150,26800,26800,26800,26800,11
|
|
20240318,123100,2054485350,26800,26800,26800,26800,500
|
|
20240318,123000,2041085350,26750,26750,26750,26750,64
|
|
20240318,122900,2039373350,26750,26750,26750,26750,11
|
|
20240318,122800,2039079100,26700,26700,26700,26700,181
|
|
20240318,122700,2034246400,26700,26700,26700,26700,0
|
|
20240318,122600,2034246400,26700,26700,26700,26700,3478
|
|
20240318,122500,1941383800,26750,26750,26750,26750,574
|
|
20240318,122400,1926029300,26750,26750,26750,26750,35
|
|
20240318,122300,1925093050,26750,26750,26750,26750,44
|
|
20240318,122200,1923916050,26750,26750,26750,26750,30
|
|
20240318,122100,1923113550,26800,26800,26800,26800,2
|
|
20240318,122000,1923059950,26750,26750,26750,26750,16
|
|
20240318,121900,1922631950,26750,26750,26750,26750,0
|
|
20240318,121800,1922631950,26750,26750,26750,26750,101
|
|
20240318,121700,1919930200,26750,26750,26750,26750,32
|
|
20240318,121600,1919074200,26750,26750,26750,26750,50
|
|
20240318,121500,1917736700,26750,26750,26750,26750,0
|
|
20240318,121400,1917736700,26750,26800,26800,26750,88
|
|
20240318,121300,1915381550,26800,26800,26800,26750,208
|
|
20240318,121200,1909817450,26800,26750,26800,26750,151
|
|
20240318,121100,1905778150,26750,26750,26750,26750,0
|
|
20240318,121000,1905778150,26750,26750,26750,26750,0
|
|
20240318,120900,1905778150,26750,26750,26750,26750,0
|
|
20240318,120800,1905778150,26750,26750,26750,26750,1
|
|
20240318,120700,1905751400,26800,26800,26800,26800,31
|
|
20240318,120600,1904920600,26800,26800,26800,26800,83
|
|
20240318,120500,1902696200,26800,26800,26800,26800,10
|
|
20240318,120400,1902428200,26800,26850,26850,26800,301
|
|
20240318,120300,1894361350,26800,26800,26800,26800,1
|
|
20240318,120200,1894334550,26850,26850,26850,26850,0
|
|
20240318,120100,1894334550,26850,26850,26850,26850,1
|
|
20240318,120000,1894307700,26800,26800,26800,26800,97
|
|
20240318,115900,1891708100,26800,26850,26850,26800,31
|
|
20240318,115800,1890877250,26800,26800,26800,26800,54
|
|
20240318,115700,1889430050,26800,26800,26800,26800,0
|
|
20240318,115600,1889430050,26800,26800,26800,26800,0
|
|
20240318,115500,1889430050,26800,26800,26800,26800,1
|
|
20240318,115400,1889403250,26800,26800,26800,26800,95
|
|
20240318,115300,1886857250,26700,26750,26750,26700,1051
|
|
20240318,115200,1858757600,26750,26800,26800,26750,14
|
|
20240318,115100,1858382900,26800,26750,26800,26750,39
|
|
20240318,115000,1857339350,26750,26800,26800,26750,67
|
|
20240318,114900,1855545350,26800,26800,26800,26800,66
|
|
20240318,114800,1853776550,26750,26750,26750,26750,40
|
|
20240318,114700,1852706550,26800,26800,26800,26800,5
|
|
20240318,114600,1852572550,26800,26750,26800,26750,506
|
|
20240318,114500,1839037000,26750,26750,26750,26750,5
|
|
20240318,114400,1838903250,26800,26800,26800,26800,2
|
|
20240318,114300,1838849650,26800,26800,26850,26800,51
|
|
20240318,114200,1837482800,26800,26750,26800,26750,61
|
|
20240318,114100,1835850550,26800,26850,26850,26800,14
|
|
20240318,114000,1835475150,26750,26850,26850,26750,2037
|
|
20240318,113900,1780983300,26750,26750,26750,26750,0
|
|
20240318,113800,1780983300,26750,26850,26850,26750,6
|
|
20240318,113700,1780822300,26850,26800,26850,26800,796
|
|
20240318,113600,1759474700,26850,26850,26850,26850,0
|
|
20240318,113500,1759474700,26850,26850,26850,26850,2
|
|
20240318,113400,1759421000,26850,26850,26850,26850,4
|
|
20240318,113300,1759313600,26850,26850,26850,26800,37
|
|
20240318,113200,1758320200,26850,26850,26850,26850,455
|
|
20240318,113100,1746103450,26850,26850,26850,26850,0
|
|
20240318,113000,1746103450,26850,26850,26850,26850,0
|
|
20240318,112900,1746103450,26850,26850,26850,26850,13
|
|
20240318,112800,1745754400,26800,26800,26850,26800,18
|
|
20240318,112700,1745271750,26800,26800,26800,26800,2
|
|
20240318,112600,1745218150,26800,26800,26800,26800,25
|
|
20240318,112500,1744548150,26800,26800,26800,26800,150
|
|
20240318,112400,1740528150,26800,26800,26800,26800,0
|
|
20240318,112300,1740528150,26800,26850,26850,26800,71
|
|
20240318,112200,1738624350,26850,26850,26850,26850,3
|
|
20240318,112100,1738543800,26850,26850,26850,26800,5
|
|
20240318,112000,1738409650,26850,26850,26850,26850,2
|
|
20240318,111900,1738355950,26800,26800,26800,26800,0
|
|
20240318,111800,1738355950,26800,26800,26850,26800,173
|
|
20240318,111700,1733719400,26800,26800,26800,26800,81
|
|
20240318,111600,1731548600,26800,26800,26800,26800,44
|
|
20240318,111500,1730369400,26800,26800,26800,26800,30
|
|
20240318,111400,1729565400,26800,26800,26800,26800,568
|
|
20240318,111300,1714343000,26750,26800,26800,26750,7
|
|
20240318,111200,1714155450,26800,26800,26800,26800,10
|
|
20240318,111100,1713887450,26800,26750,26800,26750,24
|
|
20240318,111000,1713244750,26750,26800,26800,26750,13
|
|
20240318,110900,1712896850,26750,26700,26750,26700,32
|
|
20240318,110800,1712040900,26750,26750,26750,26750,70
|
|
20240318,110700,1710168400,26750,26750,26750,26750,19
|
|
20240318,110600,1709660150,26700,26750,26750,26700,41
|
|
20240318,110500,1708564400,26750,26750,26750,26750,2
|
|
20240318,110400,1708510900,26750,26700,26750,26700,25
|
|
20240318,110300,1707842300,26750,26750,26750,26700,1011
|
|
20240318,110200,1680848000,26750,26750,26750,26750,11
|
|
20240318,110100,1680553750,26750,26750,26750,26750,205
|
|
20240318,110000,1675070000,26750,26800,26850,26750,270
|
|
20240318,105900,1667837000,26800,26750,26800,26750,6
|
|
20240318,105800,1667676350,26750,26750,26750,26750,1
|
|
20240318,105700,1667649600,26750,26750,26750,26750,324
|
|
20240318,105600,1658982600,26750,26750,26750,26750,5
|
|
20240318,105500,1658848850,26750,26750,26750,26750,226
|
|
20240318,105400,1652803350,26800,26800,26800,26750,159
|
|
20240318,105300,1648547800,26800,26800,26800,26800,7
|
|
20240318,105200,1648360200,26800,26850,26850,26800,11
|
|
20240318,105100,1648064950,26850,26800,26850,26800,69
|
|
20240318,105000,1646214800,26750,26800,26850,26750,1141
|
|
20240318,104900,1615684850,26750,26800,26800,26750,51
|
|
20240318,104800,1614318100,26800,26800,26800,26800,12
|
|
20240318,104700,1613996500,26800,26750,26800,26750,75
|
|
20240318,104600,1611990200,26750,26750,26750,26750,30
|
|
20240318,104500,1611187700,26750,26800,26800,26750,71
|
|
20240318,104400,1609285450,26800,26750,26800,26750,21
|
|
20240318,104300,1608722750,26750,26800,26800,26750,1100
|
|
20240318,104200,1579294800,26800,26800,26800,26800,10
|
|
20240318,104100,1579026800,26750,26800,26800,26750,365
|
|
20240318,104000,1569252950,26800,26750,26800,26750,19
|
|
20240318,103900,1568744650,26750,26800,26800,26700,4600
|
|
20240318,103800,1445628500,26850,26850,26850,26850,1
|
|
20240318,103700,1445601650,26850,26850,26850,26850,60
|
|
20240318,103600,1443990650,26850,26850,26850,26850,5
|
|
20240318,103500,1443856400,26850,26850,26850,26800,418
|
|
20240318,103400,1432633150,26850,26800,26850,26800,33
|
|
20240318,103300,1431748150,26800,26800,26800,26800,401
|
|
20240318,103200,1421001350,26850,26850,26850,26850,7
|
|
20240318,103100,1420813400,26850,26850,26850,26850,1
|
|
20240318,103000,1420786550,26800,26800,26800,26800,243
|
|
20240318,102900,1414274150,26800,26850,26850,26800,2049
|
|
20240318,102800,1359360050,26850,26850,26850,26800,1044
|
|
20240318,102700,1331378650,26850,26850,26850,26800,62
|
|
20240318,102600,1329715950,26850,26850,26850,26850,1114
|
|
20240318,102500,1299805050,26850,26850,26850,26850,1015
|
|
20240318,102400,1272552300,26850,26850,26850,26850,1402
|
|
20240318,102300,1234908600,26900,26900,26900,26900,33
|
|
20240318,102200,1234020900,26850,26900,26900,26850,54
|
|
20240318,102100,1232569300,26900,26900,26900,26850,7
|
|
20240318,102000,1232381050,26900,26850,26900,26850,191
|
|
20240318,101900,1227252650,26850,26850,26850,26850,101
|
|
20240318,101800,1224540800,26850,26850,26850,26850,151
|
|
20240318,101700,1220486450,26900,26900,26900,26850,469
|
|
20240318,101600,1207891000,26900,26850,26900,26850,41
|
|
20240318,101500,1206790100,26850,26900,26900,26850,662
|
|
20240318,101400,1188987300,26900,26900,26900,26900,1
|
|
20240318,101300,1188960400,26900,26900,26900,26900,526
|
|
20240318,101200,1174811000,26950,26950,26950,26950,6
|
|
20240318,101100,1174649300,26950,26950,26950,26850,511
|
|
20240318,101000,1160905350,26900,26900,26900,26900,45
|
|
20240318,100900,1159694850,26900,26900,26900,26900,422
|
|
20240318,100800,1148343050,26900,26900,26950,26900,79
|
|
20240318,100700,1146217900,26950,26950,26950,26900,66
|
|
20240318,100600,1144441850,26900,26950,26950,26900,24
|
|
20240318,100500,1143795150,26950,26950,26950,26900,312
|
|
20240318,100400,1135401950,26900,26950,26950,26900,39
|
|
20240318,100300,1134350950,26900,26900,26900,26900,26
|
|
20240318,100200,1133651550,26900,26950,26950,26850,296
|
|
20240318,100100,1125691100,26950,26950,26950,26900,518
|
|
20240318,100000,1111756150,26950,26950,26950,26950,7
|
|
20240318,095900,1111567500,26900,26950,26950,26900,48
|
|
20240318,095800,1110276100,26900,26900,26900,26900,150
|
|
20240318,095700,1106241100,26900,26950,26950,26900,113
|
|
20240318,095600,1103200750,26900,26950,26950,26900,89
|
|
20240318,095500,1100805050,26950,26900,26950,26900,667
|
|
20240318,095400,1082858800,26900,26950,26950,26900,63
|
|
20240318,095300,1081163900,26900,26950,26950,26900,88
|
|
20240318,095200,1078793550,26950,26950,26950,26950,10
|
|
20240318,095100,1078524050,26900,26900,26900,26900,6
|
|
20240318,095000,1078362650,26850,26850,26850,26850,0
|
|
20240318,094900,1078362650,26850,26950,26950,26850,411
|
|
20240318,094800,1067316750,26950,26950,26950,26900,138
|
|
20240318,094700,1063598850,26850,26850,26950,26850,231
|
|
20240318,094600,1057393600,26850,26900,26900,26850,532
|
|
20240318,094500,1043098750,26900,26900,26950,26850,178
|
|
20240318,094400,1038313250,26850,27100,27150,26850,7075
|
|
20240318,094300,846993550,27150,27150,27150,27100,1172
|
|
20240318,094200,815204850,27100,27150,27150,27100,1018
|
|
20240318,094100,787577800,27100,27050,27150,27050,1401
|
|
20240318,094000,749615300,27100,27100,27100,27050,2220
|
|
20240318,093900,689466100,27050,27050,27100,27050,2155
|
|
20240318,093800,631101500,27100,27050,27100,27000,1065
|
|
20240318,093700,602294950,27050,27050,27050,27000,2297
|
|
20240318,093600,540172600,27050,27000,27050,27000,1498
|
|
20240318,093500,499663750,27050,26900,27050,26900,2270
|
|
20240318,093400,438378700,26950,26850,26950,26850,1749
|
|
20240318,093300,391319650,26850,26750,26850,26700,20
|
|
20240318,093200,390784550,26700,26750,26750,26700,291
|
|
20240318,093100,383006750,26750,26800,26850,26750,130
|
|
20240318,093000,379525650,26750,26750,26750,26700,263
|
|
20240318,092900,372490650,26750,26750,26750,26750,378
|
|
20240318,092800,362379150,26800,26800,26800,26800,52
|
|
20240318,092700,360985550,26850,26800,26850,26750,381
|
|
20240318,092600,350765100,26800,26800,26800,26800,1092
|
|
20240318,092500,321499500,26850,26850,26850,26800,891
|
|
20240318,092400,297618950,26850,26850,26850,26850,21
|
|
20240318,092300,297055100,26800,26850,26900,26800,1306
|
|
20240318,092200,262039250,26850,26850,26850,26850,309
|
|
20240318,092100,253742600,26850,26850,26900,26850,260
|
|
20240318,092000,246761100,26900,26850,26900,26850,154
|
|
20240318,091900,242626100,26800,26800,26850,26800,247
|
|
20240318,091800,235996550,26800,26800,26800,26800,293
|
|
20240318,091700,228144150,26800,26800,26800,26800,10
|
|
20240318,091600,227876150,26850,26850,26850,26750,138
|
|
20240318,091500,224180850,26850,26800,26850,26800,472
|
|
20240318,091400,211525050,26850,26900,26900,26850,256
|
|
20240318,091300,204645750,26850,26900,26900,26850,71
|
|
20240318,091200,202738350,26900,26900,26900,26900,61
|
|
20240318,091100,201097450,26900,26900,26900,26900,106
|
|
20240318,091000,198246050,26900,26950,26950,26900,794
|
|
20240318,090900,176887350,26900,26900,26900,26900,874
|
|
20240318,090800,153376750,26900,26950,27000,26900,1328
|
|
20240318,090700,117593250,26950,27000,27000,26950,675
|
|
20240318,090600,99391750,27000,26950,27000,26950,326
|
|
20240318,090500,90602400,26950,26950,26950,26900,545
|
|
20240318,090400,75919150,26950,26850,26950,26850,305
|
|
20240318,090300,67713000,26850,26850,26950,26850,528
|
|
20240318,090200,53515050,26850,26700,26850,26700,725
|
|
20240318,090100,34137950,26700,26750,26750,26700,230
|
|
20240318,090000,27990850,26700,26700,26700,26650,1032
|