577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183400,853459550,27000,27000,27000,27000,2132
|
|
20240320,183300,853459550,27000,27000,27000,27000,0
|
|
20240320,183200,853459550,27000,27000,27000,27000,0
|
|
20240320,183100,853459550,27000,27000,27000,27000,0
|
|
20240320,183000,853459550,27000,27000,27000,27000,0
|
|
20240320,182900,853459550,27000,27000,27000,27000,0
|
|
20240320,182800,853459550,27000,27000,27000,27000,0
|
|
20240320,182700,853459550,27000,27000,27000,27000,0
|
|
20240320,182600,853459550,27000,27000,27000,27000,0
|
|
20240320,182500,853459550,27000,27000,27000,27000,0
|
|
20240320,182400,853459550,27000,27000,27000,27000,0
|
|
20240320,182300,853459550,27000,27000,27000,27000,0
|
|
20240320,182200,853459550,27000,27000,27000,27000,0
|
|
20240320,182100,853459550,27000,27000,27000,27000,0
|
|
20240320,182000,853459550,27000,27000,27000,27000,0
|
|
20240320,181900,853459550,27000,27000,27000,27000,0
|
|
20240320,181800,853459550,27000,27000,27000,27000,0
|
|
20240320,181700,853459550,27000,27000,27000,27000,0
|
|
20240320,181600,853459550,27000,27000,27000,27000,0
|
|
20240320,181500,853459550,27000,27000,27000,27000,0
|
|
20240320,181400,853459550,27000,27000,27000,27000,0
|
|
20240320,181300,853459550,27000,27000,27000,27000,0
|
|
20240320,181200,853459550,27000,27000,27000,27000,0
|
|
20240320,181100,853459550,27000,27000,27000,27000,0
|
|
20240320,181000,853459550,27000,27000,27000,27000,0
|
|
20240320,180900,853459550,27000,27000,27000,27000,0
|
|
20240320,180800,853459550,27000,27000,27000,27000,0
|
|
20240320,180700,853459550,27000,27000,27000,27000,0
|
|
20240320,180600,853459550,27000,27000,27000,27000,0
|
|
20240320,180500,853459550,27000,27000,27000,27000,0
|
|
20240320,180400,853459550,27000,27000,27000,27000,2132
|
|
20240320,180300,853459550,27000,27000,27000,27000,0
|
|
20240320,180200,853459550,27000,27000,27000,27000,0
|
|
20240320,180100,853459550,27000,27000,27000,27000,0
|
|
20240320,180000,853459550,27000,27000,27000,27000,0
|
|
20240320,175900,853459550,27000,27000,27000,27000,0
|
|
20240320,175800,853459550,27000,27000,27000,27000,0
|
|
20240320,175700,853459550,27000,27000,27000,27000,0
|
|
20240320,175600,853459550,27000,27000,27000,27000,0
|
|
20240320,175500,853459550,27000,27000,27000,27000,0
|
|
20240320,175400,853459550,27000,27000,27000,27000,0
|
|
20240320,175300,853459550,27000,27000,27000,27000,0
|
|
20240320,175200,853459550,27000,27000,27000,27000,0
|
|
20240320,175100,853459550,27000,27000,27000,27000,0
|
|
20240320,175000,853459550,27000,27000,27000,27000,0
|
|
20240320,174900,853459550,27000,27000,27000,27000,0
|
|
20240320,174800,853459550,27000,27000,27000,27000,0
|
|
20240320,174700,853459550,27000,27000,27000,27000,0
|
|
20240320,174600,853459550,27000,27000,27000,27000,0
|
|
20240320,174500,853459550,27000,27000,27000,27000,0
|
|
20240320,174400,853459550,27000,27000,27000,27000,0
|
|
20240320,174300,853459550,27000,27000,27000,27000,0
|
|
20240320,174200,853459550,27000,27000,27000,27000,0
|
|
20240320,174100,853459550,27000,27000,27000,27000,0
|
|
20240320,174000,853459550,27000,27000,27000,27000,0
|
|
20240320,173900,853459550,27000,27000,27000,27000,0
|
|
20240320,173800,853459550,27000,27000,27000,27000,0
|
|
20240320,173700,853459550,27000,27000,27000,27000,0
|
|
20240320,173600,853459550,27000,27000,27000,27000,0
|
|
20240320,173500,853459550,27000,27000,27000,27000,0
|
|
20240320,173400,853459550,27000,27000,27000,27000,2132
|
|
20240320,173300,853459550,27000,27000,27000,27000,0
|
|
20240320,173200,853459550,27000,27000,27000,27000,0
|
|
20240320,173100,853459550,27000,27000,27000,27000,0
|
|
20240320,173000,853459550,27000,27000,27000,27000,0
|
|
20240320,172900,853459550,27000,27000,27000,27000,0
|
|
20240320,172800,853459550,27000,27000,27000,27000,0
|
|
20240320,172700,853459550,27000,27000,27000,27000,0
|
|
20240320,172600,853459550,27000,27000,27000,27000,0
|
|
20240320,172500,853459550,27000,27000,27000,27000,0
|
|
20240320,172400,853459550,27000,27000,27000,27000,0
|
|
20240320,172300,853459550,27000,27000,27000,27000,0
|
|
20240320,172200,853459550,27000,27000,27000,27000,0
|
|
20240320,172100,853459550,27000,27000,27000,27000,0
|
|
20240320,172000,853459550,27000,27000,27000,27000,0
|
|
20240320,171900,853459550,27000,27000,27000,27000,0
|
|
20240320,171800,853459550,27000,27000,27000,27000,0
|
|
20240320,171700,853459550,27000,27000,27000,27000,0
|
|
20240320,171600,853459550,27000,27000,27000,27000,0
|
|
20240320,171500,853459550,27000,27000,27000,27000,0
|
|
20240320,171400,853459550,27000,27000,27000,27000,0
|
|
20240320,171300,853459550,27000,27000,27000,27000,0
|
|
20240320,171200,853459550,27000,27000,27000,27000,0
|
|
20240320,171100,853459550,27000,27000,27000,27000,0
|
|
20240320,171000,853459550,27000,27000,27000,27000,0
|
|
20240320,170900,853459550,27000,27000,27000,27000,0
|
|
20240320,170800,853459550,27000,27000,27000,27000,0
|
|
20240320,170700,853459550,27000,27000,27000,27000,0
|
|
20240320,170600,853459550,27000,27000,27000,27000,0
|
|
20240320,170500,853459550,27000,27000,27000,27000,0
|
|
20240320,170400,853459550,27000,27000,27000,27000,2132
|
|
20240320,170300,853459550,27000,27000,27000,27000,0
|
|
20240320,170200,853459550,27000,27000,27000,27000,0
|
|
20240320,170100,853459550,27000,27000,27000,27000,0
|
|
20240320,170000,853459550,27000,27000,27000,27000,0
|
|
20240320,165900,853459550,27000,27000,27000,27000,0
|
|
20240320,165800,853459550,27000,27000,27000,27000,0
|
|
20240320,165700,853459550,27000,27000,27000,27000,0
|
|
20240320,165600,853459550,27000,27000,27000,27000,0
|
|
20240320,165500,853459550,27000,27000,27000,27000,0
|
|
20240320,165400,853459550,27000,27000,27000,27000,0
|
|
20240320,165300,853459550,27000,27000,27000,27000,0
|
|
20240320,165200,853459550,27000,27000,27000,27000,0
|
|
20240320,165100,853459550,27000,27000,27000,27000,0
|
|
20240320,165000,853459550,27000,27000,27000,27000,0
|
|
20240320,164900,853459550,27000,27000,27000,27000,0
|
|
20240320,164800,853459550,27000,27000,27000,27000,0
|
|
20240320,164700,853459550,27000,27000,27000,27000,0
|
|
20240320,164600,853459550,27000,27000,27000,27000,0
|
|
20240320,164500,853459550,27000,27000,27000,27000,0
|
|
20240320,164400,853459550,27000,27000,27000,27000,0
|
|
20240320,164300,853459550,27000,27000,27000,27000,0
|
|
20240320,164200,853459550,27000,27000,27000,27000,0
|
|
20240320,164100,853459550,27000,27000,27000,27000,0
|
|
20240320,164000,853459550,27000,27000,27000,27000,0
|
|
20240320,163900,853459550,27000,27000,27000,27000,0
|
|
20240320,163800,853459550,27000,27000,27000,27000,0
|
|
20240320,163700,853459550,27000,27000,27000,27000,0
|
|
20240320,163600,853459550,27000,27000,27000,27000,0
|
|
20240320,163500,853459550,27000,27000,27000,27000,0
|
|
20240320,163400,853459550,27000,27000,27000,27000,2132
|
|
20240320,163300,853459550,27000,27000,27000,27000,0
|
|
20240320,163200,853459550,27000,27000,27000,27000,0
|
|
20240320,163100,853459550,27000,27000,27000,27000,0
|
|
20240320,163000,853459550,27000,27000,27000,27000,0
|
|
20240320,162900,853459550,27000,27000,27000,27000,0
|
|
20240320,162800,853459550,27000,27000,27000,27000,0
|
|
20240320,162700,853459550,27000,27000,27000,27000,0
|
|
20240320,162600,853459550,27000,27000,27000,27000,0
|
|
20240320,162500,853459550,27000,27000,27000,27000,0
|
|
20240320,162400,853459550,27000,27000,27000,27000,0
|
|
20240320,162300,853459550,27000,27000,27000,27000,0
|
|
20240320,162200,853459550,27000,27000,27000,27000,0
|
|
20240320,162100,853459550,27000,27000,27000,27000,0
|
|
20240320,162000,853459550,27000,27000,27000,27000,0
|
|
20240320,161900,853459550,27000,27000,27000,27000,0
|
|
20240320,161800,853459550,27000,27000,27000,27000,0
|
|
20240320,161700,853459550,27000,27000,27000,27000,0
|
|
20240320,161600,853459550,27000,27000,27000,27000,0
|
|
20240320,161500,853459550,27000,27000,27000,27000,0
|
|
20240320,161400,853459550,27000,27000,27000,27000,0
|
|
20240320,161300,853459550,27000,27000,27000,27000,0
|
|
20240320,161200,853459550,27000,27000,27000,27000,0
|
|
20240320,161100,853459550,27000,27000,27000,27000,0
|
|
20240320,161000,853459550,27000,27000,27000,27000,0
|
|
20240320,160900,853459550,27000,27000,27000,27000,0
|
|
20240320,160800,853459550,27000,27000,27000,27000,0
|
|
20240320,160700,853459550,27000,27000,27000,27000,0
|
|
20240320,160600,853459550,27000,27000,27000,27000,0
|
|
20240320,160500,853459550,27000,27000,27000,27000,0
|
|
20240320,160400,853459550,27000,27000,27000,27000,2132
|
|
20240320,160300,853459550,27000,27000,27000,27000,0
|
|
20240320,160200,853459550,27000,27000,27000,27000,0
|
|
20240320,160100,853459550,27000,27000,27000,27000,0
|
|
20240320,160000,853459550,27000,27000,27000,27000,0
|
|
20240320,155900,853459550,27000,27000,27000,27000,0
|
|
20240320,155800,853459550,27000,27000,27000,27000,0
|
|
20240320,155700,853459550,27000,27000,27000,27000,0
|
|
20240320,155600,853459550,27000,27000,27000,27000,0
|
|
20240320,155500,853459550,27000,27000,27000,27000,0
|
|
20240320,155400,853459550,27000,27000,27000,27000,0
|
|
20240320,155300,853459550,27000,27000,27000,27000,0
|
|
20240320,155200,853459550,27000,27000,27000,27000,0
|
|
20240320,155100,853459550,27000,27000,27000,27000,0
|
|
20240320,155000,853459550,27000,27000,27000,27000,0
|
|
20240320,154900,853459550,27000,27000,27000,27000,0
|
|
20240320,154800,853459550,27000,27000,27000,27000,0
|
|
20240320,154700,853459550,27000,27000,27000,27000,0
|
|
20240320,154600,853459550,27000,27000,27000,27000,0
|
|
20240320,154500,853459550,27000,27000,27000,27000,0
|
|
20240320,154400,853459550,27000,27000,27000,27000,0
|
|
20240320,154300,853459550,27000,27000,27000,27000,0
|
|
20240320,154200,853459550,27000,27000,27000,27000,0
|
|
20240320,154100,853459550,27000,27000,27000,27000,0
|
|
20240320,154000,853459550,27000,27000,27000,27000,0
|
|
20240320,153900,853459550,27000,27000,27000,27000,0
|
|
20240320,153800,853459550,27000,27000,27000,27000,0
|
|
20240320,153700,853459550,27000,27000,27000,27000,0
|
|
20240320,153600,853459550,27000,27000,27000,27000,0
|
|
20240320,153500,853459550,27000,27000,27000,27000,0
|
|
20240320,153400,853459550,27000,27000,27000,27000,2132
|
|
20240320,153300,853459550,27000,27000,27000,27000,0
|
|
20240320,153200,853459550,27000,27000,27000,27000,0
|
|
20240320,153100,853459550,27000,27000,27000,27000,0
|
|
20240320,153000,853459550,27000,27000,27000,27000,2132
|
|
20240320,152900,795895550,26950,26950,26950,26950,0
|
|
20240320,152800,795895550,26950,26950,26950,26950,0
|
|
20240320,152700,795895550,26950,26950,26950,26950,0
|
|
20240320,152600,795895550,26950,26950,26950,26950,0
|
|
20240320,152500,795895550,26950,26950,26950,26950,0
|
|
20240320,152400,795895550,26950,26950,26950,26950,0
|
|
20240320,152300,795895550,26950,26950,26950,26950,0
|
|
20240320,152200,795895550,26950,26950,26950,26950,0
|
|
20240320,152100,795895550,26950,26950,26950,26950,0
|
|
20240320,152000,795895550,26950,26950,26950,26950,0
|
|
20240320,151900,795895550,26950,26900,27050,26900,1750
|
|
20240320,151800,748676900,27050,27000,27050,26900,1513
|
|
20240320,151700,707868500,27000,26900,27000,26900,337
|
|
20240320,151600,698797450,26950,26950,26950,26850,157
|
|
20240320,151500,694568000,26950,26950,26950,26900,324
|
|
20240320,151400,685846200,26950,26900,26950,26900,386
|
|
20240320,151300,675456600,26850,26800,26850,26800,201
|
|
20240320,151200,670059800,26800,26850,26900,26800,187
|
|
20240320,151100,665037350,26800,26800,26800,26800,39
|
|
20240320,151000,663992150,26800,26800,26800,26800,47
|
|
20240320,150900,662732550,26800,26800,26800,26800,2
|
|
20240320,150800,662678950,26800,26800,26800,26800,0
|
|
20240320,150700,662678950,26800,26800,26800,26800,0
|
|
20240320,150600,662678950,26800,26800,26800,26800,2
|
|
20240320,150500,662625350,26850,26900,26900,26850,100
|
|
20240320,150400,659940300,26900,26800,26900,26800,623
|
|
20240320,150300,643208350,26800,26800,26800,26800,8
|
|
20240320,150200,642993950,26850,26850,26850,26850,1
|
|
20240320,150100,642967100,26750,26750,26750,26750,2
|
|
20240320,150000,642913600,26800,26800,26800,26800,52
|
|
20240320,145900,641520000,26850,26750,26850,26750,582
|
|
20240320,145800,625895350,26800,26800,26800,26800,155
|
|
20240320,145700,621741350,26800,26800,26800,26800,0
|
|
20240320,145600,621741350,26800,26750,26800,26750,3
|
|
20240320,145500,621661050,26750,26750,26750,26750,19
|
|
20240320,145400,621152800,26750,26750,26750,26750,0
|
|
20240320,145300,621152800,26750,26750,26750,26750,1
|
|
20240320,145200,621126050,26750,26750,26750,26750,2
|
|
20240320,145100,621072550,26750,26750,26750,26750,0
|
|
20240320,145000,621072550,26750,26750,26750,26750,2
|
|
20240320,144900,621019050,26750,26750,26750,26750,1
|
|
20240320,144800,620992300,26750,26750,26750,26750,0
|
|
20240320,144700,620992300,26750,26750,26800,26750,188
|
|
20240320,144600,615954000,26750,26750,26750,26750,1
|
|
20240320,144500,615927250,26750,26750,26750,26750,60
|
|
20240320,144400,614322250,26800,26800,26800,26800,2
|
|
20240320,144300,614268650,26750,26750,26750,26750,38
|
|
20240320,144200,613252150,26750,26750,26750,26750,7
|
|
20240320,144100,613064900,26750,26750,26750,26750,57
|
|
20240320,144000,611540150,26750,26750,26750,26750,60
|
|
20240320,143900,609935150,26800,26750,26800,26750,15
|
|
20240320,143800,609533850,26750,26750,26750,26750,7
|
|
20240320,143700,609346600,26750,26750,26750,26750,70
|
|
20240320,143600,607474100,26750,26750,26750,26750,18
|
|
20240320,143500,606992600,26800,26750,26800,26750,720
|
|
20240320,143400,587730100,26750,26750,26750,26750,18
|
|
20240320,143300,587248600,26750,26750,26750,26750,26
|
|
20240320,143200,586553100,26750,26750,26750,26750,2
|
|
20240320,143100,586499600,26750,26750,26750,26750,0
|
|
20240320,143000,586499600,26750,26750,26750,26750,2
|
|
20240320,142900,586446100,26750,26750,26750,26750,6
|
|
20240320,142800,586285600,26800,26800,26800,26800,0
|
|
20240320,142700,586285600,26800,26800,26800,26800,250
|
|
20240320,142600,579585600,26800,26700,26800,26700,3665
|
|
20240320,142500,481524500,26750,26750,26750,26750,151
|
|
20240320,142400,477485250,26750,26700,26750,26650,192
|
|
20240320,142300,472356100,26700,26700,26750,26700,1143
|
|
20240320,142200,441831350,26700,26800,26800,26700,2466
|
|
20240320,142100,375903600,26750,26750,26750,26750,2
|
|
20240320,142000,375850100,26750,26750,26750,26750,21
|
|
20240320,141900,375288350,26750,26750,26750,26750,2
|
|
20240320,141800,375234850,26750,26750,26750,26750,0
|
|
20240320,141700,375234850,26750,26750,26750,26750,2
|
|
20240320,141600,375181350,26750,26750,26750,26750,0
|
|
20240320,141500,375181350,26750,26750,26750,26750,1
|
|
20240320,141400,375154600,26750,26750,26750,26750,2
|
|
20240320,141300,375101100,26750,26750,26750,26750,1
|
|
20240320,141200,375074350,26750,26750,26750,26750,0
|
|
20240320,141100,375074350,26750,26750,26750,26750,2
|
|
20240320,141000,375020850,26750,26750,26750,26750,27
|
|
20240320,140900,374298600,26750,26750,26750,26750,190
|
|
20240320,140800,369216100,26750,26700,26800,26700,671
|
|
20240320,140700,351262250,26750,26750,26750,26750,230
|
|
20240320,140600,345109750,26700,26700,26750,26700,132
|
|
20240320,140500,341578900,26750,26750,26750,26750,12
|
|
20240320,140400,341257900,26750,26700,26750,26700,149
|
|
20240320,140300,337272250,26700,26750,26750,26700,648
|
|
20240320,140200,319938350,26750,26750,26750,26750,0
|
|
20240320,140100,319938350,26750,26750,26750,26750,54
|
|
20240320,140000,318493850,26750,26750,26750,26750,523
|
|
20240320,135900,304503600,26800,26800,26800,26800,30
|
|
20240320,135800,303699600,26750,26750,26750,26750,2
|
|
20240320,135700,303646100,26800,26750,26800,26750,4
|
|
20240320,135600,303538950,26750,26750,26750,26750,1
|
|
20240320,135500,303512200,26750,26750,26750,26750,1
|
|
20240320,135400,303485450,26750,26750,26750,26750,1
|
|
20240320,135300,303458700,26800,26750,26800,26750,2
|
|
20240320,135200,303405150,26800,26800,26800,26800,3
|
|
20240320,135100,303324750,26750,26800,26800,26750,2
|
|
20240320,135000,303271200,26750,26750,26750,26750,2
|
|
20240320,134900,303217700,26800,26800,26800,26800,0
|
|
20240320,134800,303217700,26800,26800,26800,26800,0
|
|
20240320,134700,303217700,26800,26750,26800,26750,16
|
|
20240320,134600,302789400,26750,26750,26750,26750,40
|
|
20240320,134500,301719400,26800,26800,26800,26800,0
|
|
20240320,134400,301719400,26800,26800,26800,26800,5
|
|
20240320,134300,301585400,26800,26800,26800,26800,0
|
|
20240320,134200,301585400,26800,26800,26800,26800,0
|
|
20240320,134100,301585400,26800,26800,26800,26800,1037
|
|
20240320,134000,273793800,26850,26850,26850,26850,0
|
|
20240320,133900,273793800,26850,26850,26850,26850,0
|
|
20240320,133800,273793800,26850,26850,26850,26850,0
|
|
20240320,133700,273793800,26850,26850,26850,26850,2
|
|
20240320,133600,273740100,26800,26800,26800,26800,0
|
|
20240320,133500,273740100,26800,26800,26800,26800,0
|
|
20240320,133400,273740100,26800,26800,26800,26800,0
|
|
20240320,133300,273740100,26800,26800,26800,26800,0
|
|
20240320,133200,273740100,26800,26800,26800,26800,0
|
|
20240320,133100,273740100,26800,26800,26800,26800,0
|
|
20240320,133000,273740100,26800,26800,26800,26800,10
|
|
20240320,132900,273472100,26800,26800,26800,26800,2
|
|
20240320,132800,273418500,26850,26850,26850,26850,0
|
|
20240320,132700,273418500,26850,26850,26850,26850,0
|
|
20240320,132600,273418500,26850,26850,26850,26850,0
|
|
20240320,132500,273418500,26850,26850,26850,26850,1
|
|
20240320,132400,273391650,26850,26850,26850,26850,18
|
|
20240320,132300,272908350,26800,26800,26800,26800,0
|
|
20240320,132200,272908350,26800,26800,26800,26800,0
|
|
20240320,132100,272908350,26800,26800,26800,26800,0
|
|
20240320,132000,272908350,26800,26800,26800,26800,0
|
|
20240320,131900,272908350,26800,26800,26800,26800,0
|
|
20240320,131800,272908350,26800,26800,26800,26800,0
|
|
20240320,131700,272908350,26800,26800,26800,26800,0
|
|
20240320,131600,272908350,26800,26850,26850,26800,25
|
|
20240320,131500,272238100,26850,26850,26850,26850,1
|
|
20240320,131400,272211250,26850,26850,26850,26850,0
|
|
20240320,131300,272211250,26850,26850,26850,26850,0
|
|
20240320,131200,272211250,26850,26850,26850,26850,37
|
|
20240320,131100,271217800,26800,26800,26800,26800,3
|
|
20240320,131000,271137400,26850,26850,26850,26850,20
|
|
20240320,130900,270600400,26850,26850,26850,26850,0
|
|
20240320,130800,270600400,26850,26850,26850,26850,19
|
|
20240320,130700,270090250,26850,26850,26850,26850,0
|
|
20240320,130600,270090250,26850,26850,26850,26850,200
|
|
20240320,130500,264720250,26850,26850,26850,26850,0
|
|
20240320,130400,264720250,26850,26850,26850,26850,10
|
|
20240320,130300,264451750,26850,26850,26850,26850,5
|
|
20240320,130200,264317500,26850,26850,26850,26850,1
|
|
20240320,130100,264290650,26850,26850,26850,26850,0
|
|
20240320,130000,264290650,26850,26800,26850,26800,183
|
|
20240320,125900,259379300,26800,26800,26800,26800,42
|
|
20240320,125800,258253700,26800,26800,26800,26800,0
|
|
20240320,125700,258253700,26800,26800,26800,26800,40
|
|
20240320,125600,257181700,26750,26750,26750,26750,0
|
|
20240320,125500,257181700,26750,26750,26750,26750,0
|
|
20240320,125400,257181700,26750,26750,26750,26750,0
|
|
20240320,125300,257181700,26750,26750,26750,26750,0
|
|
20240320,125200,257181700,26750,26750,26750,26750,38
|
|
20240320,125100,256165200,26800,26800,26800,26800,0
|
|
20240320,125000,256165200,26800,26800,26800,26800,0
|
|
20240320,124900,256165200,26800,26800,26800,26800,1
|
|
20240320,124800,256138400,26800,26800,26800,26800,0
|
|
20240320,124700,256138400,26800,26800,26800,26800,0
|
|
20240320,124600,256138400,26800,26800,26800,26800,1
|
|
20240320,124500,256111600,26800,26800,26800,26800,0
|
|
20240320,124400,256111600,26800,26800,26800,26800,2
|
|
20240320,124300,256058000,26800,26800,26800,26800,8
|
|
20240320,124200,255843600,26800,26800,26800,26800,0
|
|
20240320,124100,255843600,26800,26800,26800,26800,0
|
|
20240320,124000,255843600,26800,26800,26800,26800,0
|
|
20240320,123900,255843600,26800,26800,26800,26800,0
|
|
20240320,123800,255843600,26800,26800,26800,26800,0
|
|
20240320,123700,255843600,26800,26800,26800,26800,0
|
|
20240320,123600,255843600,26800,26800,26800,26800,0
|
|
20240320,123500,255843600,26800,26800,26800,26800,0
|
|
20240320,123400,255843600,26800,26800,26800,26800,3
|
|
20240320,123300,255763200,26800,26800,26800,26800,20
|
|
20240320,123200,255227200,26800,26750,26800,26750,58
|
|
20240320,123100,253673200,26800,26800,26800,26800,9
|
|
20240320,123000,253432000,26800,26750,26800,26750,3
|
|
20240320,122900,253351650,26800,26800,26800,26800,0
|
|
20240320,122800,253351650,26800,26800,26800,26800,2
|
|
20240320,122700,253298050,26800,26800,26800,26800,7
|
|
20240320,122600,253110450,26850,26850,26850,26850,1
|
|
20240320,122500,253083600,26800,26800,26800,26800,0
|
|
20240320,122400,253083600,26800,26750,26800,26750,30
|
|
20240320,122300,252279650,26750,26750,26750,26750,0
|
|
20240320,122200,252279650,26750,26750,26750,26750,0
|
|
20240320,122100,252279650,26750,26750,26750,26750,0
|
|
20240320,122000,252279650,26750,26750,26750,26750,0
|
|
20240320,121900,252279650,26750,26750,26750,26750,0
|
|
20240320,121800,252279650,26750,26750,26750,26750,0
|
|
20240320,121700,252279650,26750,26750,26750,26750,21
|
|
20240320,121600,251717900,26750,26750,26750,26750,0
|
|
20240320,121500,251717900,26750,26750,26750,26750,1
|
|
20240320,121400,251691150,26750,26750,26750,26750,0
|
|
20240320,121300,251691150,26750,26750,26750,26750,400
|
|
20240320,121200,240991150,26800,26800,26800,26800,5
|
|
20240320,121100,240857150,26800,26800,26800,26800,0
|
|
20240320,121000,240857150,26800,26800,26800,26800,0
|
|
20240320,120900,240857150,26800,26800,26800,26800,1
|
|
20240320,120800,240830350,26800,26800,26800,26800,15
|
|
20240320,120700,240428350,26800,26800,26800,26800,20
|
|
20240320,120600,239892350,26850,26850,26850,26850,0
|
|
20240320,120500,239892350,26850,26850,26850,26850,0
|
|
20240320,120400,239892350,26850,26850,26850,26850,0
|
|
20240320,120300,239892350,26850,26850,26850,26850,15
|
|
20240320,120200,239489600,26850,26850,26850,26850,0
|
|
20240320,120100,239489600,26850,26850,26850,26850,0
|
|
20240320,120000,239489600,26850,26850,26850,26850,0
|
|
20240320,115900,239489600,26850,26850,26850,26850,1
|
|
20240320,115800,239462750,26850,26850,26850,26850,0
|
|
20240320,115700,239462750,26850,26850,26850,26850,0
|
|
20240320,115600,239462750,26850,26850,26850,26850,5
|
|
20240320,115500,239328500,26750,26750,26750,26750,1
|
|
20240320,115400,239301750,26800,26800,26800,26800,0
|
|
20240320,115300,239301750,26800,26800,26800,26800,153
|
|
20240320,115200,235201350,26800,26800,26800,26800,0
|
|
20240320,115100,235201350,26800,26800,26800,26800,0
|
|
20240320,115000,235201350,26800,26800,26800,26800,0
|
|
20240320,114900,235201350,26800,26800,26800,26800,3
|
|
20240320,114800,235120950,26750,26750,26750,26750,0
|
|
20240320,114700,235120950,26750,26750,26750,26750,0
|
|
20240320,114600,235120950,26750,26750,26750,26750,100
|
|
20240320,114500,232445950,26750,26750,26750,26750,0
|
|
20240320,114400,232445950,26750,26750,26750,26750,0
|
|
20240320,114300,232445950,26750,26750,26750,26750,0
|
|
20240320,114200,232445950,26750,26750,26750,26750,0
|
|
20240320,114100,232445950,26750,26750,26750,26750,0
|
|
20240320,114000,232445950,26750,26750,26750,26750,509
|
|
20240320,113900,218830200,26750,26750,26750,26750,1
|
|
20240320,113800,218803450,26800,26800,26800,26800,0
|
|
20240320,113700,218803450,26800,26800,26800,26800,0
|
|
20240320,113600,218803450,26800,26800,26800,26800,7
|
|
20240320,113500,218615850,26800,26800,26800,26800,0
|
|
20240320,113400,218615850,26800,26800,26800,26800,0
|
|
20240320,113300,218615850,26800,26800,26800,26800,0
|
|
20240320,113200,218615850,26800,26800,26800,26800,0
|
|
20240320,113100,218615850,26800,26800,26800,26800,0
|
|
20240320,113000,218615850,26800,26800,26800,26800,0
|
|
20240320,112900,218615850,26800,26800,26800,26800,0
|
|
20240320,112800,218615850,26800,26800,26800,26800,0
|
|
20240320,112700,218615850,26800,26800,26800,26800,7
|
|
20240320,112600,218428250,26800,26800,26800,26800,57
|
|
20240320,112500,216900650,26800,26800,26800,26800,0
|
|
20240320,112400,216900650,26800,26800,26800,26800,0
|
|
20240320,112300,216900650,26800,26800,26800,26800,499
|
|
20240320,112200,203527450,26800,26800,26800,26800,0
|
|
20240320,112100,203527450,26800,26800,26800,26800,0
|
|
20240320,112000,203527450,26800,26800,26800,26800,1
|
|
20240320,111900,203500650,26800,26750,26800,26750,2
|
|
20240320,111800,203447100,26800,26800,26800,26800,72
|
|
20240320,111700,201517500,26800,26800,26800,26800,0
|
|
20240320,111600,201517500,26800,26800,26800,26800,1
|
|
20240320,111500,201490700,26800,26800,26800,26800,0
|
|
20240320,111400,201490700,26800,26800,26800,26800,10
|
|
20240320,111300,201222700,26800,26800,26800,26800,101
|
|
20240320,111200,198515900,26800,26800,26800,26800,37
|
|
20240320,111100,197524300,26750,26750,26750,26750,1
|
|
20240320,111000,197497550,26750,26750,26750,26750,1
|
|
20240320,110900,197470800,26750,26750,26750,26750,1
|
|
20240320,110800,197444050,26750,26750,26750,26750,0
|
|
20240320,110700,197444050,26750,26750,26750,26750,39
|
|
20240320,110600,196400800,26750,26750,26750,26750,401
|
|
20240320,110500,185674050,26750,26750,26750,26750,843
|
|
20240320,110400,163123800,26750,26750,26750,26750,0
|
|
20240320,110300,163123800,26750,26750,26750,26750,0
|
|
20240320,110200,163123800,26750,26750,26750,26750,0
|
|
20240320,110100,163123800,26750,26750,26750,26750,0
|
|
20240320,110000,163123800,26750,26750,26750,26750,332
|
|
20240320,105900,154242800,26750,26750,26750,26750,0
|
|
20240320,105800,154242800,26750,26750,26750,26750,20
|
|
20240320,105700,153707800,26750,26750,26750,26750,84
|
|
20240320,105600,151460800,26750,26750,26750,26750,0
|
|
20240320,105500,151460800,26750,26750,26750,26750,1
|
|
20240320,105400,151434050,26750,26750,26750,26750,0
|
|
20240320,105300,151434050,26750,26750,26750,26750,6
|
|
20240320,105200,151273550,26800,26800,26800,26800,0
|
|
20240320,105100,151273550,26800,26800,26800,26800,0
|
|
20240320,105000,151273550,26800,26800,26800,26800,0
|
|
20240320,104900,151273550,26800,26800,26800,26800,52
|
|
20240320,104800,149879950,26750,26750,26750,26750,0
|
|
20240320,104700,149879950,26750,26750,26750,26750,179
|
|
20240320,104600,145091700,26750,26750,26750,26750,0
|
|
20240320,104500,145091700,26750,26750,26750,26750,0
|
|
20240320,104400,145091700,26750,26750,26750,26750,0
|
|
20240320,104300,145091700,26750,26750,26750,26750,0
|
|
20240320,104200,145091700,26750,26750,26750,26750,0
|
|
20240320,104100,145091700,26750,26750,26750,26750,0
|
|
20240320,104000,145091700,26750,26750,26750,26750,41
|
|
20240320,103900,143994950,26800,26800,26800,26800,0
|
|
20240320,103800,143994950,26800,26800,26800,26800,5
|
|
20240320,103700,143860950,26800,26800,26800,26800,0
|
|
20240320,103600,143860950,26800,26800,26800,26800,0
|
|
20240320,103500,143860950,26800,26800,26800,26800,0
|
|
20240320,103400,143860950,26800,26800,26800,26800,100
|
|
20240320,103300,141180950,26800,26800,26800,26800,2
|
|
20240320,103200,141127350,26800,26800,26800,26800,100
|
|
20240320,103100,138447350,26750,26750,26750,26750,134
|
|
20240320,103000,134862850,26750,26750,26750,26750,0
|
|
20240320,102900,134862850,26750,26750,26750,26750,0
|
|
20240320,102800,134862850,26750,26750,26750,26750,0
|
|
20240320,102700,134862850,26750,26750,26750,26750,0
|
|
20240320,102600,134862850,26750,26750,26750,26750,885
|
|
20240320,102500,111189100,26750,26800,26800,26750,52
|
|
20240320,102400,109798000,26800,26800,26800,26800,0
|
|
20240320,102300,109798000,26800,26800,26800,26800,1
|
|
20240320,102200,109771200,26800,26800,26800,26800,0
|
|
20240320,102100,109771200,26800,26800,26800,26800,105
|
|
20240320,102000,106957200,26800,26800,26800,26800,0
|
|
20240320,101900,106957200,26800,26800,26800,26800,2
|
|
20240320,101800,106903600,26800,26800,26800,26800,20
|
|
20240320,101700,106367600,26800,26800,26800,26800,1
|
|
20240320,101600,106340800,26800,26800,26800,26800,0
|
|
20240320,101500,106340800,26800,26800,26800,26800,2
|
|
20240320,101400,106287200,26800,26800,26800,26800,0
|
|
20240320,101300,106287200,26800,26800,26800,26800,0
|
|
20240320,101200,106287200,26800,26800,26800,26800,0
|
|
20240320,101100,106287200,26800,26800,26800,26800,1
|
|
20240320,101000,106260400,26800,26800,26800,26800,0
|
|
20240320,100900,106260400,26800,26800,26800,26800,0
|
|
20240320,100800,106260400,26800,26800,26800,26800,2
|
|
20240320,100700,106206800,26800,26800,26800,26800,0
|
|
20240320,100600,106206800,26800,26800,26800,26800,127
|
|
20240320,100500,102803200,26800,26800,26800,26800,0
|
|
20240320,100400,102803200,26800,26800,26800,26800,0
|
|
20240320,100300,102803200,26800,26800,26800,26800,5
|
|
20240320,100200,102669200,26750,26750,26750,26750,944
|
|
20240320,100100,77417200,26750,26750,26750,26750,0
|
|
20240320,100000,77417200,26750,26750,26750,26750,50
|
|
20240320,095900,76079700,26800,26800,26800,26800,2
|
|
20240320,095800,76026100,26800,26800,26800,26800,0
|
|
20240320,095700,76026100,26800,26800,26800,26800,165
|
|
20240320,095600,71604100,26850,26850,26850,26850,0
|
|
20240320,095500,71604100,26850,26850,26850,26850,5
|
|
20240320,095400,71469850,26800,26800,26800,26800,25
|
|
20240320,095300,70799850,26800,26800,26800,26800,1
|
|
20240320,095200,70773050,26850,26850,26850,26850,13
|
|
20240320,095100,70424000,26850,26850,26850,26850,0
|
|
20240320,095000,70424000,26850,26850,26850,26850,6
|
|
20240320,094900,70262900,26800,26800,26800,26800,0
|
|
20240320,094800,70262900,26800,26800,26800,26800,89
|
|
20240320,094700,67877700,26800,26850,26850,26800,70
|
|
20240320,094600,65999750,26850,26850,26850,26800,122
|
|
20240320,094500,62730050,26800,26800,26800,26800,0
|
|
20240320,094400,62730050,26800,26800,26800,26800,35
|
|
20240320,094300,61792050,26850,26800,26850,26750,271
|
|
20240320,094200,54535200,26800,26800,26800,26800,180
|
|
20240320,094100,49711200,26800,26800,26800,26800,35
|
|
20240320,094000,48773200,26800,26800,26800,26800,43
|
|
20240320,093900,47620800,26800,26800,26850,26800,174
|
|
20240320,093800,42957500,26800,26800,26800,26800,92
|
|
20240320,093700,40491900,26800,26800,26800,26800,10
|
|
20240320,093600,40223900,26800,26800,26800,26800,0
|
|
20240320,093500,40223900,26800,26850,26850,26800,417
|
|
20240320,093400,29048200,26850,26850,26850,26850,0
|
|
20240320,093300,29048200,26850,26850,26850,26850,0
|
|
20240320,093200,29048200,26850,26850,26850,26850,40
|
|
20240320,093100,27974200,26850,26850,26850,26850,0
|
|
20240320,093000,27974200,26850,26850,26850,26850,4
|
|
20240320,092900,27866800,26850,26850,26850,26850,9
|
|
20240320,092800,27625150,26850,26850,26850,26850,11
|
|
20240320,092700,27329800,26850,26850,26850,26850,0
|
|
20240320,092600,27329800,26850,26850,26850,26850,0
|
|
20240320,092500,27329800,26850,26800,26850,26800,6
|
|
20240320,092400,27168950,26800,26800,26800,26800,20
|
|
20240320,092300,26632950,26850,26850,26850,26850,31
|
|
20240320,092200,25800600,26900,26900,26900,26900,0
|
|
20240320,092100,25800600,26900,26900,26900,26900,11
|
|
20240320,092000,25504700,26900,26900,26900,26900,1
|
|
20240320,091900,25477800,26800,26800,26800,26800,11
|
|
20240320,091800,25183000,26800,26800,26800,26800,0
|
|
20240320,091700,25183000,26800,26800,26800,26800,0
|
|
20240320,091600,25183000,26800,26800,26800,26800,0
|
|
20240320,091500,25183000,26800,26800,26800,26800,91
|
|
20240320,091400,22744200,26850,26850,26850,26850,2
|
|
20240320,091300,22690500,26850,26850,26850,26850,49
|
|
20240320,091200,21374850,26850,26900,26900,26850,83
|
|
20240320,091100,19145300,26900,26900,26900,26900,1
|
|
20240320,091000,19118400,26900,26900,26900,26900,517
|
|
20240320,090900,5211100,27000,27000,27000,27000,0
|
|
20240320,090800,5211100,27000,27000,27000,27000,11
|
|
20240320,090700,4914100,26950,27000,27050,26950,5
|
|
20240320,090600,4779050,27050,27050,27050,27050,7
|
|
20240320,090500,4589700,27050,27050,27050,27050,0
|
|
20240320,090400,4589700,27050,27050,27050,27050,11
|
|
20240320,090300,4292150,27050,27050,27050,27050,0
|
|
20240320,090200,4292150,27050,27050,27050,27050,1
|
|
20240320,090100,4265100,26750,26800,26800,26750,15
|
|
20240320,090000,3863600,27000,27150,27150,27000,143
|