577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,183300,1554024900,26900,26900,26900,26900,0
|
|
20240318,183200,1554024900,26900,26900,26900,26900,0
|
|
20240318,183100,1554024900,26900,26900,26900,26900,0
|
|
20240318,183000,1554024900,26900,26900,26900,26900,0
|
|
20240318,182900,1554024900,26900,26900,26900,26900,0
|
|
20240318,182800,1554024900,26900,26900,26900,26900,0
|
|
20240318,182700,1554024900,26900,26900,26900,26900,0
|
|
20240318,182600,1554024900,26900,26900,26900,26900,0
|
|
20240318,182500,1554024900,26900,26900,26900,26900,0
|
|
20240318,182400,1554024900,26900,26900,26900,26900,0
|
|
20240318,182300,1554024900,26900,26900,26900,26900,0
|
|
20240318,182200,1554024900,26900,26900,26900,26900,0
|
|
20240318,182100,1554024900,26900,26900,26900,26900,0
|
|
20240318,182000,1554024900,26900,26900,26900,26900,0
|
|
20240318,181900,1554024900,26900,26900,26900,26900,0
|
|
20240318,181800,1554024900,26900,26900,26900,26900,0
|
|
20240318,181700,1554024900,26900,26900,26900,26900,0
|
|
20240318,181600,1554024900,26900,26900,26900,26900,0
|
|
20240318,181500,1554024900,26900,26900,26900,26900,0
|
|
20240318,181400,1554024900,26900,26900,26900,26900,0
|
|
20240318,181300,1554024900,26900,26900,26900,26900,0
|
|
20240318,181200,1554024900,26900,26900,26900,26900,0
|
|
20240318,181100,1554024900,26900,26900,26900,26900,0
|
|
20240318,181000,1554024900,26900,26900,26900,26900,0
|
|
20240318,180900,1554024900,26900,26900,26900,26900,0
|
|
20240318,180800,1554024900,26900,26900,26900,26900,0
|
|
20240318,180700,1554024900,26900,26900,26900,26900,0
|
|
20240318,180600,1554024900,26900,26900,26900,26900,0
|
|
20240318,180500,1554024900,26900,26900,26900,26900,0
|
|
20240318,180400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,180300,1554024900,26900,26900,26900,26900,0
|
|
20240318,180200,1554024900,26900,26900,26900,26900,0
|
|
20240318,180100,1554024900,26900,26900,26900,26900,0
|
|
20240318,180000,1554024900,26900,26900,26900,26900,0
|
|
20240318,175900,1554024900,26900,26900,26900,26900,0
|
|
20240318,175800,1554024900,26900,26900,26900,26900,0
|
|
20240318,175700,1554024900,26900,26900,26900,26900,0
|
|
20240318,175600,1554024900,26900,26900,26900,26900,0
|
|
20240318,175500,1554024900,26900,26900,26900,26900,0
|
|
20240318,175400,1554024900,26900,26900,26900,26900,0
|
|
20240318,175300,1554024900,26900,26900,26900,26900,0
|
|
20240318,175200,1554024900,26900,26900,26900,26900,0
|
|
20240318,175100,1554024900,26900,26900,26900,26900,0
|
|
20240318,175000,1554024900,26900,26900,26900,26900,0
|
|
20240318,174900,1554024900,26900,26900,26900,26900,0
|
|
20240318,174800,1554024900,26900,26900,26900,26900,0
|
|
20240318,174700,1554024900,26900,26900,26900,26900,0
|
|
20240318,174600,1554024900,26900,26900,26900,26900,0
|
|
20240318,174500,1554024900,26900,26900,26900,26900,0
|
|
20240318,174400,1554024900,26900,26900,26900,26900,0
|
|
20240318,174300,1554024900,26900,26900,26900,26900,0
|
|
20240318,174200,1554024900,26900,26900,26900,26900,0
|
|
20240318,174100,1554024900,26900,26900,26900,26900,0
|
|
20240318,174000,1554024900,26900,26900,26900,26900,0
|
|
20240318,173900,1554024900,26900,26900,26900,26900,0
|
|
20240318,173800,1554024900,26900,26900,26900,26900,0
|
|
20240318,173700,1554024900,26900,26900,26900,26900,0
|
|
20240318,173600,1554024900,26900,26900,26900,26900,0
|
|
20240318,173500,1554024900,26900,26900,26900,26900,0
|
|
20240318,173400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,173300,1554024900,26900,26900,26900,26900,0
|
|
20240318,173200,1554024900,26900,26900,26900,26900,0
|
|
20240318,173100,1554024900,26900,26900,26900,26900,0
|
|
20240318,173000,1554024900,26900,26900,26900,26900,0
|
|
20240318,172900,1554024900,26900,26900,26900,26900,0
|
|
20240318,172800,1554024900,26900,26900,26900,26900,0
|
|
20240318,172700,1554024900,26900,26900,26900,26900,0
|
|
20240318,172600,1554024900,26900,26900,26900,26900,0
|
|
20240318,172500,1554024900,26900,26900,26900,26900,0
|
|
20240318,172400,1554024900,26900,26900,26900,26900,0
|
|
20240318,172300,1554024900,26900,26900,26900,26900,0
|
|
20240318,172200,1554024900,26900,26900,26900,26900,0
|
|
20240318,172100,1554024900,26900,26900,26900,26900,0
|
|
20240318,172000,1554024900,26900,26900,26900,26900,0
|
|
20240318,171900,1554024900,26900,26900,26900,26900,0
|
|
20240318,171800,1554024900,26900,26900,26900,26900,0
|
|
20240318,171700,1554024900,26900,26900,26900,26900,0
|
|
20240318,171600,1554024900,26900,26900,26900,26900,0
|
|
20240318,171500,1554024900,26900,26900,26900,26900,0
|
|
20240318,171400,1554024900,26900,26900,26900,26900,0
|
|
20240318,171300,1554024900,26900,26900,26900,26900,0
|
|
20240318,171200,1554024900,26900,26900,26900,26900,0
|
|
20240318,171100,1554024900,26900,26900,26900,26900,0
|
|
20240318,171000,1554024900,26900,26900,26900,26900,0
|
|
20240318,170900,1554024900,26900,26900,26900,26900,0
|
|
20240318,170800,1554024900,26900,26900,26900,26900,0
|
|
20240318,170700,1554024900,26900,26900,26900,26900,0
|
|
20240318,170600,1554024900,26900,26900,26900,26900,0
|
|
20240318,170500,1554024900,26900,26900,26900,26900,0
|
|
20240318,170400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,170300,1554024900,26900,26900,26900,26900,0
|
|
20240318,170200,1554024900,26900,26900,26900,26900,0
|
|
20240318,170100,1554024900,26900,26900,26900,26900,0
|
|
20240318,170000,1554024900,26900,26900,26900,26900,0
|
|
20240318,165900,1554024900,26900,26900,26900,26900,0
|
|
20240318,165800,1554024900,26900,26900,26900,26900,0
|
|
20240318,165700,1554024900,26900,26900,26900,26900,0
|
|
20240318,165600,1554024900,26900,26900,26900,26900,0
|
|
20240318,165500,1554024900,26900,26900,26900,26900,0
|
|
20240318,165400,1554024900,26900,26900,26900,26900,0
|
|
20240318,165300,1554024900,26900,26900,26900,26900,0
|
|
20240318,165200,1554024900,26900,26900,26900,26900,0
|
|
20240318,165100,1554024900,26900,26900,26900,26900,0
|
|
20240318,165000,1554024900,26900,26900,26900,26900,0
|
|
20240318,164900,1554024900,26900,26900,26900,26900,0
|
|
20240318,164800,1554024900,26900,26900,26900,26900,0
|
|
20240318,164700,1554024900,26900,26900,26900,26900,0
|
|
20240318,164600,1554024900,26900,26900,26900,26900,0
|
|
20240318,164500,1554024900,26900,26900,26900,26900,0
|
|
20240318,164400,1554024900,26900,26900,26900,26900,0
|
|
20240318,164300,1554024900,26900,26900,26900,26900,0
|
|
20240318,164200,1554024900,26900,26900,26900,26900,0
|
|
20240318,164100,1554024900,26900,26900,26900,26900,0
|
|
20240318,164000,1554024900,26900,26900,26900,26900,0
|
|
20240318,163900,1554024900,26900,26900,26900,26900,0
|
|
20240318,163800,1554024900,26900,26900,26900,26900,0
|
|
20240318,163700,1554024900,26900,26900,26900,26900,0
|
|
20240318,163600,1554024900,26900,26900,26900,26900,0
|
|
20240318,163500,1554024900,26900,26900,26900,26900,0
|
|
20240318,163400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,163300,1554024900,26900,26900,26900,26900,0
|
|
20240318,163200,1554024900,26900,26900,26900,26900,0
|
|
20240318,163100,1554024900,26900,26900,26900,26900,0
|
|
20240318,163000,1554024900,26900,26900,26900,26900,0
|
|
20240318,162900,1554024900,26900,26900,26900,26900,0
|
|
20240318,162800,1554024900,26900,26900,26900,26900,0
|
|
20240318,162700,1554024900,26900,26900,26900,26900,0
|
|
20240318,162600,1554024900,26900,26900,26900,26900,0
|
|
20240318,162500,1554024900,26900,26900,26900,26900,0
|
|
20240318,162400,1554024900,26900,26900,26900,26900,0
|
|
20240318,162300,1554024900,26900,26900,26900,26900,0
|
|
20240318,162200,1554024900,26900,26900,26900,26900,0
|
|
20240318,162100,1554024900,26900,26900,26900,26900,0
|
|
20240318,162000,1554024900,26900,26900,26900,26900,0
|
|
20240318,161900,1554024900,26900,26900,26900,26900,0
|
|
20240318,161800,1554024900,26900,26900,26900,26900,0
|
|
20240318,161700,1554024900,26900,26900,26900,26900,0
|
|
20240318,161600,1554024900,26900,26900,26900,26900,0
|
|
20240318,161500,1554024900,26900,26900,26900,26900,0
|
|
20240318,161400,1554024900,26900,26900,26900,26900,0
|
|
20240318,161300,1554024900,26900,26900,26900,26900,0
|
|
20240318,161200,1554024900,26900,26900,26900,26900,0
|
|
20240318,161100,1554024900,26900,26900,26900,26900,0
|
|
20240318,161000,1554024900,26900,26900,26900,26900,0
|
|
20240318,160900,1554024900,26900,26900,26900,26900,0
|
|
20240318,160800,1554024900,26900,26900,26900,26900,0
|
|
20240318,160700,1554024900,26900,26900,26900,26900,0
|
|
20240318,160600,1554024900,26900,26900,26900,26900,0
|
|
20240318,160500,1554024900,26900,26900,26900,26900,0
|
|
20240318,160400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,160300,1554024900,26900,26900,26900,26900,0
|
|
20240318,160200,1554024900,26900,26900,26900,26900,0
|
|
20240318,160100,1554024900,26900,26900,26900,26900,0
|
|
20240318,160000,1554024900,26900,26900,26900,26900,0
|
|
20240318,155900,1554024900,26900,26900,26900,26900,0
|
|
20240318,155800,1554024900,26900,26900,26900,26900,0
|
|
20240318,155700,1554024900,26900,26900,26900,26900,0
|
|
20240318,155600,1554024900,26900,26900,26900,26900,0
|
|
20240318,155500,1554024900,26900,26900,26900,26900,0
|
|
20240318,155400,1554024900,26900,26900,26900,26900,0
|
|
20240318,155300,1554024900,26900,26900,26900,26900,0
|
|
20240318,155200,1554024900,26900,26900,26900,26900,0
|
|
20240318,155100,1554024900,26900,26900,26900,26900,0
|
|
20240318,155000,1554024900,26900,26900,26900,26900,0
|
|
20240318,154900,1554024900,26900,26900,26900,26900,0
|
|
20240318,154800,1554024900,26900,26900,26900,26900,0
|
|
20240318,154700,1554024900,26900,26900,26900,26900,0
|
|
20240318,154600,1554024900,26900,26900,26900,26900,0
|
|
20240318,154500,1554024900,26900,26900,26900,26900,0
|
|
20240318,154400,1554024900,26900,26900,26900,26900,0
|
|
20240318,154300,1554024900,26900,26900,26900,26900,0
|
|
20240318,154200,1554024900,26900,26900,26900,26900,0
|
|
20240318,154100,1554024900,26900,26900,26900,26900,0
|
|
20240318,154000,1554024900,26900,26900,26900,26900,0
|
|
20240318,153900,1554024900,26900,26900,26900,26900,0
|
|
20240318,153800,1554024900,26900,26900,26900,26900,0
|
|
20240318,153700,1554024900,26900,26900,26900,26900,0
|
|
20240318,153600,1554024900,26900,26900,26900,26900,0
|
|
20240318,153500,1554024900,26900,26900,26900,26900,0
|
|
20240318,153400,1554024900,26900,26900,26900,26900,9078
|
|
20240318,153300,1554024900,26900,26900,26900,26900,0
|
|
20240318,153200,1554024900,26900,26900,26900,26900,0
|
|
20240318,153100,1554024900,26900,26900,26900,26900,0
|
|
20240318,153000,1554024900,26900,26900,26900,26900,9078
|
|
20240318,152900,1309826700,27050,27050,27050,27050,0
|
|
20240318,152800,1309826700,27050,27050,27050,27050,0
|
|
20240318,152700,1309826700,27050,27050,27050,27050,0
|
|
20240318,152600,1309826700,27050,27050,27050,27050,0
|
|
20240318,152500,1309826700,27050,27050,27050,27050,0
|
|
20240318,152400,1309826700,27050,27050,27050,27050,0
|
|
20240318,152300,1309826700,27050,27050,27050,27050,0
|
|
20240318,152200,1309826700,27050,27050,27050,27050,0
|
|
20240318,152100,1309826700,27050,27050,27050,27050,0
|
|
20240318,152000,1309826700,27050,27050,27050,27050,0
|
|
20240318,151900,1309826700,27050,27100,27150,27050,2217
|
|
20240318,151800,1249760800,27100,27100,27150,27050,1680
|
|
20240318,151700,1204220250,27100,27150,27150,27050,1254
|
|
20240318,151600,1170221600,27150,27100,27150,27050,1256
|
|
20240318,151500,1136163600,27050,26950,27050,26950,1164
|
|
20240318,151400,1104731650,26900,26900,26900,26900,15
|
|
20240318,151300,1104328150,26900,26900,26900,26900,318
|
|
20240318,151200,1095773950,26850,26850,26850,26850,6
|
|
20240318,151100,1095612850,26850,26850,26850,26850,5
|
|
20240318,151000,1095478600,26850,26850,26850,26850,179
|
|
20240318,150900,1090672450,26900,26850,26900,26850,2
|
|
20240318,150800,1090618700,26850,26850,26850,26850,0
|
|
20240318,150700,1090618700,26850,26850,26850,26850,0
|
|
20240318,150600,1090618700,26850,26850,26850,26850,0
|
|
20240318,150500,1090618700,26850,26850,26850,26850,0
|
|
20240318,150400,1090618700,26850,26850,26850,26850,19
|
|
20240318,150300,1090108550,26900,26900,26900,26900,0
|
|
20240318,150200,1090108550,26900,26900,26900,26900,39
|
|
20240318,150100,1089059450,26900,26950,26950,26900,188
|
|
20240318,150000,1084001700,26900,26850,26900,26850,445
|
|
20240318,145900,1072031800,26850,26900,26900,26850,109
|
|
20240318,145800,1069100100,26900,26900,26900,26900,37
|
|
20240318,145700,1068104800,26850,26850,26850,26850,0
|
|
20240318,145600,1068104800,26850,26850,26850,26850,205
|
|
20240318,145500,1062600550,26800,26800,26800,26800,0
|
|
20240318,145400,1062600550,26800,26800,26800,26800,4
|
|
20240318,145300,1062493350,26800,26800,26800,26800,0
|
|
20240318,145200,1062493350,26800,26800,26800,26800,0
|
|
20240318,145100,1062493350,26800,26800,26800,26800,0
|
|
20240318,145000,1062493350,26800,26800,26800,26800,28
|
|
20240318,144900,1061742950,26800,26800,26800,26800,14
|
|
20240318,144800,1061367750,26750,26800,26800,26750,138
|
|
20240318,144700,1057672950,26850,26850,26850,26850,0
|
|
20240318,144600,1057672950,26850,26850,26850,26800,15
|
|
20240318,144500,1057270350,26800,26800,26800,26800,0
|
|
20240318,144400,1057270350,26800,26750,26800,26750,11
|
|
20240318,144300,1056975800,26750,26750,26750,26750,0
|
|
20240318,144200,1056975800,26750,26750,26750,26750,0
|
|
20240318,144100,1056975800,26750,26750,26750,26750,0
|
|
20240318,144000,1056975800,26750,26750,26750,26750,37
|
|
20240318,143900,1055986050,26750,26750,26750,26750,22
|
|
20240318,143800,1055397550,26750,26750,26750,26750,7
|
|
20240318,143700,1055210300,26750,26750,26750,26750,5
|
|
20240318,143600,1055076550,26750,26750,26750,26750,23
|
|
20240318,143500,1054461300,26750,26750,26750,26750,19
|
|
20240318,143400,1053953050,26750,26750,26750,26750,178
|
|
20240318,143300,1049191550,26750,26750,26750,26750,17
|
|
20240318,143200,1048736800,26750,26750,26750,26750,53
|
|
20240318,143100,1047319050,26800,26800,26800,26800,59
|
|
20240318,143000,1045737850,26800,26800,26850,26800,133
|
|
20240318,142900,1042173400,26800,26800,26800,26800,3
|
|
20240318,142800,1042093000,26850,26850,26850,26850,11
|
|
20240318,142700,1041797650,26750,26750,26750,26750,0
|
|
20240318,142600,1041797650,26750,26750,26750,26750,0
|
|
20240318,142500,1041797650,26750,26750,26750,26750,0
|
|
20240318,142400,1041797650,26750,26750,26750,26750,15
|
|
20240318,142300,1041396400,26750,26750,26750,26750,0
|
|
20240318,142200,1041396400,26750,26750,26750,26750,29
|
|
20240318,142100,1040620650,26850,26850,26850,26850,70
|
|
20240318,142000,1038741150,26750,26750,26750,26750,48
|
|
20240318,141900,1037457150,26750,26800,26800,26750,11
|
|
20240318,141800,1037162700,26800,26800,26800,26800,57
|
|
20240318,141700,1035635100,26800,26800,26800,26800,0
|
|
20240318,141600,1035635100,26800,26750,26800,26750,175
|
|
20240318,141500,1030945200,26750,26750,26750,26750,0
|
|
20240318,141400,1030945200,26750,26850,26850,26750,871
|
|
20240318,141300,1007604800,26850,26850,26850,26850,29
|
|
20240318,141200,1006826150,26800,26850,26850,26800,122
|
|
20240318,141100,1003556500,26800,26800,26800,26800,0
|
|
20240318,141000,1003556500,26800,26800,26800,26800,0
|
|
20240318,140900,1003556500,26800,26800,26800,26800,6
|
|
20240318,140800,1003395700,26900,26900,26900,26900,10
|
|
20240318,140700,1003126700,26800,26800,26800,26800,35
|
|
20240318,140600,1002188700,26800,26800,26800,26800,3
|
|
20240318,140500,1002108300,26800,26800,26800,26800,7
|
|
20240318,140400,1001920700,26800,26850,26850,26800,5
|
|
20240318,140300,1001786650,26800,26800,26800,26800,1020
|
|
20240318,140200,974450650,26800,26800,26800,26800,0
|
|
20240318,140100,974450650,26800,26800,26800,26800,0
|
|
20240318,140000,974450650,26800,26800,26800,26800,0
|
|
20240318,135900,974450650,26800,26800,26800,26800,2
|
|
20240318,135800,974397050,26800,26800,26800,26800,0
|
|
20240318,135700,974397050,26800,26800,26800,26800,25
|
|
20240318,135600,973727050,26800,26800,26800,26800,0
|
|
20240318,135500,973727050,26800,26850,26850,26800,250
|
|
20240318,135400,967024250,26850,26900,26900,26850,88
|
|
20240318,135300,964657250,26850,26850,26850,26850,8
|
|
20240318,135200,964442450,26850,26850,26850,26850,60
|
|
20240318,135100,962831450,26850,26850,26850,26850,100
|
|
20240318,135000,960146450,26850,26800,26850,26800,180
|
|
20240318,134900,955313550,26750,26850,26850,26750,22
|
|
20240318,134800,954724900,26850,26850,26850,26850,206
|
|
20240318,134700,949193800,26750,26750,26750,26750,0
|
|
20240318,134600,949193800,26750,26750,26750,26750,0
|
|
20240318,134500,949193800,26750,26750,26750,26750,0
|
|
20240318,134400,949193800,26750,26750,26750,26750,2
|
|
20240318,134300,949140300,26750,26750,26750,26750,0
|
|
20240318,134200,949140300,26750,26750,26750,26750,0
|
|
20240318,134100,949140300,26750,26750,26750,26750,0
|
|
20240318,134000,949140300,26750,26750,26750,26750,0
|
|
20240318,133900,949140300,26750,26800,26800,26750,24
|
|
20240318,133800,948498250,26750,26750,26750,26750,85
|
|
20240318,133700,946224500,26750,26750,26750,26750,0
|
|
20240318,133600,946224500,26750,26700,26750,26700,153
|
|
20240318,133500,942135400,26850,26800,26850,26800,3000
|
|
20240318,133400,861600300,26700,26700,26700,26700,0
|
|
20240318,133300,861600300,26700,26700,26700,26700,0
|
|
20240318,133200,861600300,26700,26700,26700,26700,0
|
|
20240318,133100,861600300,26700,26700,26700,26700,0
|
|
20240318,133000,861600300,26700,26700,26700,26700,0
|
|
20240318,132900,861600300,26700,26800,26800,26700,19
|
|
20240318,132800,861091500,26800,26800,26800,26800,1
|
|
20240318,132700,861064700,26700,26700,26700,26700,24
|
|
20240318,132600,860423900,26750,26750,26750,26750,5
|
|
20240318,132500,860290150,26750,26750,26750,26750,12
|
|
20240318,132400,859969150,26750,26750,26750,26750,225
|
|
20240318,132300,853950400,26750,26750,26750,26750,58
|
|
20240318,132200,852398900,26750,26750,26750,26750,1
|
|
20240318,132100,852372150,26750,26750,26750,26750,265
|
|
20240318,132000,845283400,26750,26750,26750,26750,102
|
|
20240318,131900,842554900,26750,26750,26750,26750,37
|
|
20240318,131800,841565150,26700,26700,26700,26700,5
|
|
20240318,131700,841431650,26700,26700,26700,26700,100
|
|
20240318,131600,838761650,26700,26700,26700,26700,0
|
|
20240318,131500,838761650,26700,26700,26700,26700,0
|
|
20240318,131400,838761650,26700,26750,26750,26700,60
|
|
20240318,131300,837159600,26750,26750,26750,26750,1
|
|
20240318,131200,837132850,26750,26750,26750,26750,0
|
|
20240318,131100,837132850,26750,26750,26750,26750,0
|
|
20240318,131000,837132850,26750,26750,26750,26750,0
|
|
20240318,130900,837132850,26750,26750,26750,26750,112
|
|
20240318,130800,834136850,26750,26750,26750,26750,8
|
|
20240318,130700,833922850,26750,26800,26800,26750,1754
|
|
20240318,130600,786985600,26800,26800,26800,26800,84
|
|
20240318,130500,784734400,26850,26850,26850,26850,40
|
|
20240318,130400,783660400,26850,26850,26850,26850,3
|
|
20240318,130300,783579850,26850,26850,26850,26850,20
|
|
20240318,130200,783042850,26850,26850,26850,26850,0
|
|
20240318,130100,783042850,26850,26850,26850,26850,55
|
|
20240318,130000,781566100,26850,26800,26850,26800,41
|
|
20240318,125900,780465750,26800,26800,26800,26800,5
|
|
20240318,125800,780331750,26850,26850,26850,26850,2
|
|
20240318,125700,780278050,26850,26850,26850,26850,20
|
|
20240318,125600,779741050,26850,26850,26850,26850,20
|
|
20240318,125500,779204050,26800,26800,26800,26800,0
|
|
20240318,125400,779204050,26800,26800,26800,26800,0
|
|
20240318,125300,779204050,26800,26800,26800,26800,6
|
|
20240318,125200,779043250,26750,26750,26750,26750,0
|
|
20240318,125100,779043250,26750,26750,26750,26750,0
|
|
20240318,125000,779043250,26750,26750,26750,26750,0
|
|
20240318,124900,779043250,26750,26800,26800,26750,52
|
|
20240318,124800,777649700,26800,26800,26800,26800,12
|
|
20240318,124700,777328100,26800,26800,26800,26800,17
|
|
20240318,124600,776872500,26800,26800,26800,26800,30
|
|
20240318,124500,776068500,26750,26750,26750,26750,0
|
|
20240318,124400,776068500,26750,26800,26800,26750,3
|
|
20240318,124300,775988200,26800,26800,26800,26800,0
|
|
20240318,124200,775988200,26800,26800,26800,26800,77
|
|
20240318,124100,773924600,26850,26800,26850,26800,136
|
|
20240318,124000,770279550,26800,26800,26800,26800,5
|
|
20240318,123900,770145550,26750,26750,26750,26750,3
|
|
20240318,123800,770065300,26750,26750,26750,26750,2
|
|
20240318,123700,770011800,26750,26750,26750,26750,0
|
|
20240318,123600,770011800,26750,26800,26800,26750,53
|
|
20240318,123500,768591550,26750,26750,26750,26750,2
|
|
20240318,123400,768538050,26750,26750,26750,26750,2
|
|
20240318,123300,768484550,26750,26750,26750,26750,0
|
|
20240318,123200,768484550,26750,26800,26800,26750,11
|
|
20240318,123100,768189800,26750,26750,26750,26750,2
|
|
20240318,123000,768136300,26750,26750,26750,26750,0
|
|
20240318,122900,768136300,26750,26750,26750,26750,7
|
|
20240318,122800,767949050,26750,26750,26750,26750,0
|
|
20240318,122700,767949050,26750,26750,26750,26750,6
|
|
20240318,122600,767788550,26750,26750,26750,26750,10
|
|
20240318,122500,767521050,26750,26750,26750,26750,55
|
|
20240318,122400,766049800,26700,26700,26700,26700,7
|
|
20240318,122300,765862900,26700,26700,26700,26700,70
|
|
20240318,122200,763993900,26700,26700,26700,26700,0
|
|
20240318,122100,763993900,26700,26700,26700,26700,192
|
|
20240318,122000,758867500,26700,26750,26750,26700,1244
|
|
20240318,121900,725593800,26700,26700,26700,26700,6
|
|
20240318,121800,725433600,26750,26700,26750,26700,171
|
|
20240318,121700,720867700,26750,26750,26750,26750,45
|
|
20240318,121600,719663950,26750,26750,26750,26750,100
|
|
20240318,121500,716988950,26800,26700,26800,26700,42
|
|
20240318,121400,715863850,26700,26800,26800,26700,4
|
|
20240318,121300,715756950,26800,26800,26800,26800,9
|
|
20240318,121200,715515750,26700,26700,26700,26700,0
|
|
20240318,121100,715515750,26700,26700,26700,26700,0
|
|
20240318,121000,715515750,26700,26700,26700,26700,17
|
|
20240318,120900,715061850,26700,26700,26700,26700,2
|
|
20240318,120800,715008450,26800,26800,26800,26800,0
|
|
20240318,120700,715008450,26800,26800,26800,26800,0
|
|
20240318,120600,715008450,26800,26800,26800,26800,2
|
|
20240318,120500,714954850,26700,26700,26700,26700,0
|
|
20240318,120400,714954850,26700,26750,26750,26700,79
|
|
20240318,120300,712842600,26750,26750,26750,26750,3
|
|
20240318,120200,712762350,26750,26750,26750,26750,84
|
|
20240318,120100,710515350,26750,26750,26750,26750,15
|
|
20240318,120000,710114100,26700,26900,26900,26700,2054
|
|
20240318,115900,655130400,26800,26900,26900,26800,900
|
|
20240318,115800,630966850,26850,26850,26850,26850,19
|
|
20240318,115700,630456700,26900,26850,26900,26850,154
|
|
20240318,115600,626321600,26850,26900,26900,26850,22
|
|
20240318,115500,625730050,26900,26850,26900,26850,10
|
|
20240318,115400,625461100,26850,26900,26900,26850,10
|
|
20240318,115300,625192300,26850,26850,26850,26850,5
|
|
20240318,115200,625058050,26900,26900,26900,26900,5
|
|
20240318,115100,624923550,26900,26900,26900,26850,166
|
|
20240318,115000,620458700,26850,26900,26900,26850,8
|
|
20240318,114900,620243700,26900,26900,26900,26850,19
|
|
20240318,114800,619733050,26900,26900,26900,26900,0
|
|
20240318,114700,619733050,26900,26950,26950,26900,83
|
|
20240318,114600,617499500,26900,26900,26900,26900,60
|
|
20240318,114500,615885500,26900,26900,26900,26900,11
|
|
20240318,114400,615589600,26900,26900,26900,26850,27
|
|
20240318,114300,614863550,26900,26900,26900,26900,14
|
|
20240318,114200,614486950,26900,26900,26900,26900,5
|
|
20240318,114100,614352450,26850,26900,26900,26850,9
|
|
20240318,114000,614110550,26900,26900,26900,26900,4
|
|
20240318,113900,614002950,26900,26900,26900,26900,7
|
|
20240318,113800,613814650,26900,26900,26900,26850,13
|
|
20240318,113700,613465150,26900,26900,26900,26900,8
|
|
20240318,113600,613249950,26900,26900,26900,26900,4
|
|
20240318,113500,613142350,26850,26900,26900,26850,14
|
|
20240318,113400,612766000,26850,26900,26900,26850,25
|
|
20240318,113300,612094000,26900,26900,26900,26900,5
|
|
20240318,113200,611959500,26900,26900,26900,26850,20
|
|
20240318,113100,611421700,26900,26900,26900,26900,35
|
|
20240318,113000,610480200,26900,26900,26900,26900,43
|
|
20240318,112900,609323500,26900,26850,26900,26850,8
|
|
20240318,112800,609108500,26900,26900,26900,26900,4
|
|
20240318,112700,609000900,26900,26900,26900,26900,9
|
|
20240318,112600,608758800,26850,26900,26900,26850,10
|
|
20240318,112500,608490050,26850,26850,26850,26850,53
|
|
20240318,112400,607067000,26850,26850,26850,26850,6
|
|
20240318,112300,606905900,26850,26800,26850,26800,8
|
|
20240318,112200,606691300,26850,26850,26850,26850,102
|
|
20240318,112100,603952600,26850,26850,26850,26850,5
|
|
20240318,112000,603818350,26850,26850,26850,26800,27
|
|
20240318,111900,603093600,26850,26850,26850,26800,7
|
|
20240318,111800,602905700,26850,26850,26850,26850,5
|
|
20240318,111700,602771450,26850,26850,26850,26800,16
|
|
20240318,111600,602342100,26850,26850,26850,26850,6
|
|
20240318,111500,602181000,26850,26850,26850,26850,10
|
|
20240318,111400,601912500,26800,26800,26800,26800,4
|
|
20240318,111300,601805300,26850,26850,26850,26850,6
|
|
20240318,111200,601644200,26850,26850,26850,26850,60
|
|
20240318,111100,600033200,26850,26800,26850,26800,10
|
|
20240318,111000,599764950,26850,26850,26850,26850,15
|
|
20240318,110900,599362200,26800,26850,26850,26800,14
|
|
20240318,110800,598986350,26800,26800,26800,26800,4
|
|
20240318,110700,598879150,26850,26850,26850,26850,4
|
|
20240318,110600,598771750,26800,26800,26850,26800,17
|
|
20240318,110500,598315650,26800,26800,26800,26800,8
|
|
20240318,110400,598101250,26750,26750,26750,26750,0
|
|
20240318,110300,598101250,26750,26850,26850,26750,56
|
|
20240318,110200,596600300,26850,26800,26850,26800,9
|
|
20240318,110100,596358900,26850,26850,26850,26850,12
|
|
20240318,110000,596036700,26850,26800,26850,26800,71
|
|
20240318,105900,594133050,26800,26750,26800,26750,77
|
|
20240318,105800,592069650,26800,26800,26800,26750,14
|
|
20240318,105700,591694500,26800,26800,26800,26800,5
|
|
20240318,105600,591560500,26800,26750,26800,26750,9
|
|
20240318,105500,591319500,26750,26700,26750,26700,9
|
|
20240318,105400,591078800,26750,26750,26750,26750,12
|
|
20240318,105300,590757800,26750,26750,26750,26750,1
|
|
20240318,105200,590731050,26700,26750,26750,26700,45
|
|
20240318,105100,589528500,26750,26750,26750,26750,0
|
|
20240318,105000,589528500,26750,26850,26850,26750,352
|
|
20240318,104900,580105750,26800,26800,26850,26800,28
|
|
20240318,104800,579355150,26850,26850,26850,26850,10
|
|
20240318,104700,579086650,26850,26850,26850,26850,4
|
|
20240318,104600,578979250,26850,26850,26900,26850,14
|
|
20240318,104500,578603000,26850,26850,26850,26850,9
|
|
20240318,104400,578361350,26850,26850,26850,26850,57
|
|
20240318,104300,576830900,26850,26850,26850,26850,5
|
|
20240318,104200,576696650,26850,26850,26850,26850,204
|
|
20240318,104100,571219250,26850,26850,26850,26850,12
|
|
20240318,104000,570897050,26850,26850,26850,26850,9
|
|
20240318,103900,570655400,26850,26850,26850,26850,268
|
|
20240318,103800,563459600,26850,26850,26850,26850,25
|
|
20240318,103700,562788350,26850,26900,26900,26850,7
|
|
20240318,103600,562600150,26850,26850,26850,26850,53
|
|
20240318,103500,561177100,26850,26850,26850,26850,5
|
|
20240318,103400,561042850,26800,26800,26850,26800,15
|
|
20240318,103300,560640800,26800,26800,26800,26800,42
|
|
20240318,103200,559515200,26800,26800,26800,26800,50
|
|
20240318,103100,558175200,26750,26750,26750,26750,4
|
|
20240318,103000,558068200,26750,26750,26750,26750,0
|
|
20240318,102900,558068200,26750,26750,26750,26750,0
|
|
20240318,102800,558068200,26750,26700,26750,26700,495
|
|
20240318,102700,544851450,26700,26750,26750,26700,214
|
|
20240318,102600,539137600,26700,26750,26750,26700,551
|
|
20240318,102500,524422200,26750,26750,26750,26750,4
|
|
20240318,102400,524315200,26800,26800,26800,26800,0
|
|
20240318,102300,524315200,26800,26800,26800,26800,2
|
|
20240318,102200,524261600,26750,26800,26800,26700,189
|
|
20240318,102100,519212350,26700,26800,26800,26700,481
|
|
20240318,102000,506347800,26800,26800,26800,26800,97
|
|
20240318,101900,503748200,26800,26850,26850,26800,26
|
|
20240318,101800,503050400,26850,26850,26850,26850,11
|
|
20240318,101700,502755050,26850,26850,26850,26800,74
|
|
20240318,101600,500770700,26850,26850,26850,26850,0
|
|
20240318,101500,500770700,26850,26900,26900,26800,2087
|
|
20240318,101400,444811650,26900,26900,26900,26900,2
|
|
20240318,101300,444757850,26900,26900,26900,26900,3
|
|
20240318,101200,444677150,26900,26900,26900,26900,10
|
|
20240318,101100,444408150,26900,26900,26900,26900,11
|
|
20240318,101000,444112250,26900,26900,26900,26900,39
|
|
20240318,100900,443063150,26900,26850,26900,26850,246
|
|
20240318,100800,436453500,26850,26850,26850,26850,0
|
|
20240318,100700,436453500,26850,26900,26900,26850,559
|
|
20240318,100600,421442400,26900,26900,26900,26900,3
|
|
20240318,100500,421361700,26950,26900,26950,26850,1211
|
|
20240318,100400,388789300,26950,26950,26950,26950,1372
|
|
20240318,100300,351813900,26950,26950,26950,26950,0
|
|
20240318,100200,351813900,26950,26950,26950,26950,157
|
|
20240318,100100,347582750,27000,27000,27000,27000,0
|
|
20240318,100000,347582750,27000,26950,27000,26950,214
|
|
20240318,095900,341804800,27000,27000,27000,27000,1
|
|
20240318,095800,341777800,27000,27000,27000,27000,4
|
|
20240318,095700,341669800,27000,27000,27000,27000,5
|
|
20240318,095600,341534800,27000,27000,27000,27000,5
|
|
20240318,095500,341399800,27000,26950,27000,26950,5
|
|
20240318,095400,341265000,27000,27000,27000,27000,2
|
|
20240318,095300,341211000,27000,27000,27000,27000,1
|
|
20240318,095200,341184000,27000,27000,27000,27000,50
|
|
20240318,095100,339834000,27000,27000,27000,27000,250
|
|
20240318,095000,333084000,26950,27000,27000,26950,47
|
|
20240318,094900,331816900,26950,26950,26950,26950,8
|
|
20240318,094800,331601300,26950,26950,26950,26950,4
|
|
20240318,094700,331493500,27000,27000,27000,27000,60
|
|
20240318,094600,329873500,26950,27000,27000,26950,12
|
|
20240318,094500,329550000,26950,26950,26950,26950,5
|
|
20240318,094400,329415250,27000,27000,27000,27000,16
|
|
20240318,094300,328983250,26950,27000,27000,26950,809
|
|
20240318,094200,307177300,27000,27000,27000,27000,4
|
|
20240318,094100,307069300,27000,27000,27000,27000,5
|
|
20240318,094000,306934300,26950,26950,26950,26950,0
|
|
20240318,093900,306934300,26950,27000,27000,26950,12
|
|
20240318,093800,306610500,27000,27000,27000,27000,0
|
|
20240318,093700,306610500,27000,27000,27000,26950,45
|
|
20240318,093600,305397450,27000,26950,27000,26950,6
|
|
20240318,093500,305235700,26950,26950,26950,26950,10
|
|
20240318,093400,304966200,26950,26950,26950,26950,0
|
|
20240318,093300,304966200,26950,26950,26950,26900,51
|
|
20240318,093200,303591950,26950,26950,26950,26950,47
|
|
20240318,093100,302325300,26950,26950,26950,26950,96
|
|
20240318,093000,299738100,26950,26950,26950,26950,4
|
|
20240318,092900,299630300,26950,27000,27000,26950,5
|
|
20240318,092800,299495400,26950,26900,26950,26900,76
|
|
20240318,092700,297449750,26900,26950,26950,26900,29
|
|
20240318,092600,296668450,26950,26900,26950,26900,51
|
|
20240318,092500,295296500,26900,26900,26900,26900,3
|
|
20240318,092400,295215800,26900,26900,26900,26900,678
|
|
20240318,092300,276977600,26900,26900,26900,26900,0
|
|
20240318,092200,276977600,26900,26900,26900,26900,26
|
|
20240318,092100,276278200,26900,27000,27000,26900,408
|
|
20240318,092000,265300600,27000,26950,27000,26950,285
|
|
20240318,091900,257619750,26950,26950,26950,26950,50
|
|
20240318,091800,256272250,26950,27000,27000,26950,38
|
|
20240318,091700,255246650,27000,27000,27000,27000,69
|
|
20240318,091600,253383650,27000,27000,27000,27000,30
|
|
20240318,091500,252573650,27000,27050,27050,26900,1038
|
|
20240318,091400,224561600,27050,27200,27200,27050,3704
|
|
20240318,091300,124049900,27200,27200,27250,27200,613
|
|
20240318,091200,107374800,27200,27200,27200,27200,48
|
|
20240318,091100,106069200,27150,27250,27250,27150,281
|
|
20240318,091000,98432100,27250,27150,27250,27150,415
|
|
20240318,090900,87161400,27200,27200,27200,27200,325
|
|
20240318,090800,78321400,27200,27200,27200,27150,189
|
|
20240318,090700,73180650,27200,27200,27200,27150,1008
|
|
20240318,090600,45765700,27200,27250,27250,27200,75
|
|
20240318,090500,43724750,27200,27250,27250,27200,264
|
|
20240318,090400,36531200,27250,27250,27250,27200,47
|
|
20240318,090300,35250750,27250,27150,27250,27150,88
|
|
20240318,090200,32858750,27100,27150,27150,27100,162
|
|
20240318,090100,28463150,27100,27150,27150,27100,623
|
|
20240318,090000,11549700,27150,27250,27250,27150,417
|