577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,183300,2216771500,26700,26700,26700,26700,0
|
|
20240321,183200,2216771500,26700,26700,26700,26700,0
|
|
20240321,183100,2216771500,26700,26700,26700,26700,0
|
|
20240321,183000,2216771500,26700,26700,26700,26700,0
|
|
20240321,182900,2216771500,26700,26700,26700,26700,0
|
|
20240321,182800,2216771500,26700,26700,26700,26700,0
|
|
20240321,182700,2216771500,26700,26700,26700,26700,0
|
|
20240321,182600,2216771500,26700,26700,26700,26700,0
|
|
20240321,182500,2216771500,26700,26700,26700,26700,0
|
|
20240321,182400,2216771500,26700,26700,26700,26700,0
|
|
20240321,182300,2216771500,26700,26700,26700,26700,0
|
|
20240321,182200,2216771500,26700,26700,26700,26700,0
|
|
20240321,182100,2216771500,26700,26700,26700,26700,0
|
|
20240321,182000,2216771500,26700,26700,26700,26700,0
|
|
20240321,181900,2216771500,26700,26700,26700,26700,0
|
|
20240321,181800,2216771500,26700,26700,26700,26700,0
|
|
20240321,181700,2216771500,26700,26700,26700,26700,0
|
|
20240321,181600,2216771500,26700,26700,26700,26700,0
|
|
20240321,181500,2216771500,26700,26700,26700,26700,0
|
|
20240321,181400,2216771500,26700,26700,26700,26700,0
|
|
20240321,181300,2216771500,26700,26700,26700,26700,0
|
|
20240321,181200,2216771500,26700,26700,26700,26700,0
|
|
20240321,181100,2216771500,26700,26700,26700,26700,0
|
|
20240321,181000,2216771500,26700,26700,26700,26700,0
|
|
20240321,180900,2216771500,26700,26700,26700,26700,0
|
|
20240321,180800,2216771500,26700,26700,26700,26700,0
|
|
20240321,180700,2216771500,26700,26700,26700,26700,0
|
|
20240321,180600,2216771500,26700,26700,26700,26700,0
|
|
20240321,180500,2216771500,26700,26700,26700,26700,0
|
|
20240321,180400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,180300,2216771500,26700,26700,26700,26700,0
|
|
20240321,180200,2216771500,26700,26700,26700,26700,0
|
|
20240321,180100,2216771500,26700,26700,26700,26700,0
|
|
20240321,180000,2216771500,26700,26700,26700,26700,0
|
|
20240321,175900,2216771500,26700,26700,26700,26700,0
|
|
20240321,175800,2216771500,26700,26700,26700,26700,0
|
|
20240321,175700,2216771500,26700,26700,26700,26700,0
|
|
20240321,175600,2216771500,26700,26700,26700,26700,0
|
|
20240321,175500,2216771500,26700,26700,26700,26700,0
|
|
20240321,175400,2216771500,26700,26700,26700,26700,0
|
|
20240321,175300,2216771500,26700,26700,26700,26700,0
|
|
20240321,175200,2216771500,26700,26700,26700,26700,0
|
|
20240321,175100,2216771500,26700,26700,26700,26700,0
|
|
20240321,175000,2216771500,26700,26700,26700,26700,0
|
|
20240321,174900,2216771500,26700,26700,26700,26700,0
|
|
20240321,174800,2216771500,26700,26700,26700,26700,0
|
|
20240321,174700,2216771500,26700,26700,26700,26700,0
|
|
20240321,174600,2216771500,26700,26700,26700,26700,0
|
|
20240321,174500,2216771500,26700,26700,26700,26700,0
|
|
20240321,174400,2216771500,26700,26700,26700,26700,0
|
|
20240321,174300,2216771500,26700,26700,26700,26700,0
|
|
20240321,174200,2216771500,26700,26700,26700,26700,0
|
|
20240321,174100,2216771500,26700,26700,26700,26700,0
|
|
20240321,174000,2216771500,26700,26700,26700,26700,0
|
|
20240321,173900,2216771500,26700,26700,26700,26700,0
|
|
20240321,173800,2216771500,26700,26700,26700,26700,0
|
|
20240321,173700,2216771500,26700,26700,26700,26700,0
|
|
20240321,173600,2216771500,26700,26700,26700,26700,0
|
|
20240321,173500,2216771500,26700,26700,26700,26700,0
|
|
20240321,173400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,173300,2216771500,26700,26700,26700,26700,0
|
|
20240321,173200,2216771500,26700,26700,26700,26700,0
|
|
20240321,173100,2216771500,26700,26700,26700,26700,0
|
|
20240321,173000,2216771500,26700,26700,26700,26700,0
|
|
20240321,172900,2216771500,26700,26700,26700,26700,0
|
|
20240321,172800,2216771500,26700,26700,26700,26700,0
|
|
20240321,172700,2216771500,26700,26700,26700,26700,0
|
|
20240321,172600,2216771500,26700,26700,26700,26700,0
|
|
20240321,172500,2216771500,26700,26700,26700,26700,0
|
|
20240321,172400,2216771500,26700,26700,26700,26700,0
|
|
20240321,172300,2216771500,26700,26700,26700,26700,0
|
|
20240321,172200,2216771500,26700,26700,26700,26700,0
|
|
20240321,172100,2216771500,26700,26700,26700,26700,0
|
|
20240321,172000,2216771500,26700,26700,26700,26700,0
|
|
20240321,171900,2216771500,26700,26700,26700,26700,0
|
|
20240321,171800,2216771500,26700,26700,26700,26700,0
|
|
20240321,171700,2216771500,26700,26700,26700,26700,0
|
|
20240321,171600,2216771500,26700,26700,26700,26700,0
|
|
20240321,171500,2216771500,26700,26700,26700,26700,0
|
|
20240321,171400,2216771500,26700,26700,26700,26700,0
|
|
20240321,171300,2216771500,26700,26700,26700,26700,0
|
|
20240321,171200,2216771500,26700,26700,26700,26700,0
|
|
20240321,171100,2216771500,26700,26700,26700,26700,0
|
|
20240321,171000,2216771500,26700,26700,26700,26700,0
|
|
20240321,170900,2216771500,26700,26700,26700,26700,0
|
|
20240321,170800,2216771500,26700,26700,26700,26700,0
|
|
20240321,170700,2216771500,26700,26700,26700,26700,0
|
|
20240321,170600,2216771500,26700,26700,26700,26700,0
|
|
20240321,170500,2216771500,26700,26700,26700,26700,0
|
|
20240321,170400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,170300,2216771500,26700,26700,26700,26700,0
|
|
20240321,170200,2216771500,26700,26700,26700,26700,0
|
|
20240321,170100,2216771500,26700,26700,26700,26700,0
|
|
20240321,170000,2216771500,26700,26700,26700,26700,0
|
|
20240321,165900,2216771500,26700,26700,26700,26700,0
|
|
20240321,165800,2216771500,26700,26700,26700,26700,0
|
|
20240321,165700,2216771500,26700,26700,26700,26700,0
|
|
20240321,165600,2216771500,26700,26700,26700,26700,0
|
|
20240321,165500,2216771500,26700,26700,26700,26700,0
|
|
20240321,165400,2216771500,26700,26700,26700,26700,0
|
|
20240321,165300,2216771500,26700,26700,26700,26700,0
|
|
20240321,165200,2216771500,26700,26700,26700,26700,0
|
|
20240321,165100,2216771500,26700,26700,26700,26700,0
|
|
20240321,165000,2216771500,26700,26700,26700,26700,0
|
|
20240321,164900,2216771500,26700,26700,26700,26700,0
|
|
20240321,164800,2216771500,26700,26700,26700,26700,0
|
|
20240321,164700,2216771500,26700,26700,26700,26700,0
|
|
20240321,164600,2216771500,26700,26700,26700,26700,0
|
|
20240321,164500,2216771500,26700,26700,26700,26700,0
|
|
20240321,164400,2216771500,26700,26700,26700,26700,0
|
|
20240321,164300,2216771500,26700,26700,26700,26700,0
|
|
20240321,164200,2216771500,26700,26700,26700,26700,0
|
|
20240321,164100,2216771500,26700,26700,26700,26700,0
|
|
20240321,164000,2216771500,26700,26700,26700,26700,0
|
|
20240321,163900,2216771500,26700,26700,26700,26700,0
|
|
20240321,163800,2216771500,26700,26700,26700,26700,0
|
|
20240321,163700,2216771500,26700,26700,26700,26700,0
|
|
20240321,163600,2216771500,26700,26700,26700,26700,0
|
|
20240321,163500,2216771500,26700,26700,26700,26700,0
|
|
20240321,163400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,163300,2216771500,26700,26700,26700,26700,0
|
|
20240321,163200,2216771500,26700,26700,26700,26700,0
|
|
20240321,163100,2216771500,26700,26700,26700,26700,0
|
|
20240321,163000,2216771500,26700,26700,26700,26700,0
|
|
20240321,162900,2216771500,26700,26700,26700,26700,0
|
|
20240321,162800,2216771500,26700,26700,26700,26700,0
|
|
20240321,162700,2216771500,26700,26700,26700,26700,0
|
|
20240321,162600,2216771500,26700,26700,26700,26700,0
|
|
20240321,162500,2216771500,26700,26700,26700,26700,0
|
|
20240321,162400,2216771500,26700,26700,26700,26700,0
|
|
20240321,162300,2216771500,26700,26700,26700,26700,0
|
|
20240321,162200,2216771500,26700,26700,26700,26700,0
|
|
20240321,162100,2216771500,26700,26700,26700,26700,0
|
|
20240321,162000,2216771500,26700,26700,26700,26700,0
|
|
20240321,161900,2216771500,26700,26700,26700,26700,0
|
|
20240321,161800,2216771500,26700,26700,26700,26700,0
|
|
20240321,161700,2216771500,26700,26700,26700,26700,0
|
|
20240321,161600,2216771500,26700,26700,26700,26700,0
|
|
20240321,161500,2216771500,26700,26700,26700,26700,0
|
|
20240321,161400,2216771500,26700,26700,26700,26700,0
|
|
20240321,161300,2216771500,26700,26700,26700,26700,0
|
|
20240321,161200,2216771500,26700,26700,26700,26700,0
|
|
20240321,161100,2216771500,26700,26700,26700,26700,0
|
|
20240321,161000,2216771500,26700,26700,26700,26700,0
|
|
20240321,160900,2216771500,26700,26700,26700,26700,0
|
|
20240321,160800,2216771500,26700,26700,26700,26700,0
|
|
20240321,160700,2216771500,26700,26700,26700,26700,0
|
|
20240321,160600,2216771500,26700,26700,26700,26700,0
|
|
20240321,160500,2216771500,26700,26700,26700,26700,0
|
|
20240321,160400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,160300,2216771500,26700,26700,26700,26700,0
|
|
20240321,160200,2216771500,26700,26700,26700,26700,0
|
|
20240321,160100,2216771500,26700,26700,26700,26700,0
|
|
20240321,160000,2216771500,26700,26700,26700,26700,0
|
|
20240321,155900,2216771500,26700,26700,26700,26700,0
|
|
20240321,155800,2216771500,26700,26700,26700,26700,0
|
|
20240321,155700,2216771500,26700,26700,26700,26700,0
|
|
20240321,155600,2216771500,26700,26700,26700,26700,0
|
|
20240321,155500,2216771500,26700,26700,26700,26700,0
|
|
20240321,155400,2216771500,26700,26700,26700,26700,0
|
|
20240321,155300,2216771500,26700,26700,26700,26700,0
|
|
20240321,155200,2216771500,26700,26700,26700,26700,0
|
|
20240321,155100,2216771500,26700,26700,26700,26700,0
|
|
20240321,155000,2216771500,26700,26700,26700,26700,0
|
|
20240321,154900,2216771500,26700,26700,26700,26700,0
|
|
20240321,154800,2216771500,26700,26700,26700,26700,0
|
|
20240321,154700,2216771500,26700,26700,26700,26700,0
|
|
20240321,154600,2216771500,26700,26700,26700,26700,0
|
|
20240321,154500,2216771500,26700,26700,26700,26700,0
|
|
20240321,154400,2216771500,26700,26700,26700,26700,0
|
|
20240321,154300,2216771500,26700,26700,26700,26700,0
|
|
20240321,154200,2216771500,26700,26700,26700,26700,0
|
|
20240321,154100,2216771500,26700,26700,26700,26700,0
|
|
20240321,154000,2216771500,26700,26700,26700,26700,0
|
|
20240321,153900,2216771500,26700,26700,26700,26700,0
|
|
20240321,153800,2216771500,26700,26700,26700,26700,0
|
|
20240321,153700,2216771500,26700,26700,26700,26700,0
|
|
20240321,153600,2216771500,26700,26700,26700,26700,0
|
|
20240321,153500,2216771500,26700,26700,26700,26700,0
|
|
20240321,153400,2216771500,26700,26700,26700,26700,2317
|
|
20240321,153300,2216771500,26700,26700,26700,26700,0
|
|
20240321,153200,2216771500,26700,26700,26700,26700,0
|
|
20240321,153100,2216771500,26700,26700,26700,26700,0
|
|
20240321,153000,2216771500,26700,26700,26700,26700,2317
|
|
20240321,152900,2154907600,26650,26650,26650,26650,0
|
|
20240321,152800,2154907600,26650,26650,26650,26650,0
|
|
20240321,152700,2154907600,26650,26650,26650,26650,0
|
|
20240321,152600,2154907600,26650,26650,26650,26650,0
|
|
20240321,152500,2154907600,26650,26650,26650,26650,0
|
|
20240321,152400,2154907600,26650,26650,26650,26650,0
|
|
20240321,152300,2154907600,26650,26650,26650,26650,0
|
|
20240321,152200,2154907600,26650,26650,26650,26650,0
|
|
20240321,152100,2154907600,26650,26650,26650,26650,0
|
|
20240321,152000,2154907600,26650,26650,26650,26650,0
|
|
20240321,151900,2154907600,26650,26600,26700,26600,127
|
|
20240321,151800,2151524850,26600,26650,26700,26600,937
|
|
20240321,151700,2126584000,26650,26650,26650,26650,291
|
|
20240321,151600,2118828850,26700,26600,26700,26600,1940
|
|
20240321,151500,2067178400,26600,26600,26600,26600,51
|
|
20240321,151400,2065821800,26700,26700,26700,26700,0
|
|
20240321,151300,2065821800,26700,26600,26700,26600,130
|
|
20240321,151200,2062358700,26700,26700,26700,26700,0
|
|
20240321,151100,2062358700,26700,26700,26700,26700,3
|
|
20240321,151000,2062278600,26600,26700,26700,26600,26
|
|
20240321,150900,2061586800,26650,26650,26650,26650,16
|
|
20240321,150800,2061160400,26700,26700,26700,26700,5
|
|
20240321,150700,2061026900,26650,26650,26650,26650,7
|
|
20240321,150600,2060840350,26600,26600,26600,26600,0
|
|
20240321,150500,2060840350,26600,26650,26650,26600,6
|
|
20240321,150400,2060680550,26700,26700,26700,26700,349
|
|
20240321,150300,2051362250,26650,26650,26650,26650,103
|
|
20240321,150200,2048617300,26650,26650,26650,26650,0
|
|
20240321,150100,2048617300,26650,26650,26650,26650,50
|
|
20240321,150000,2047284800,26700,26650,26700,26650,151
|
|
20240321,145900,2043260600,26600,26650,26650,26600,55
|
|
20240321,145800,2041797400,26650,26650,26650,26650,20
|
|
20240321,145700,2041264400,26600,26650,26650,26600,133
|
|
20240321,145600,2037721600,26600,26600,26600,26600,0
|
|
20240321,145500,2037721600,26600,26650,26650,26600,217
|
|
20240321,145400,2031941200,26600,26600,26600,26600,59
|
|
20240321,145300,2030371800,26600,26650,26650,26600,36
|
|
20240321,145200,2029414000,26600,26600,26600,26600,50
|
|
20240321,145100,2028084000,26650,26650,26650,26650,537
|
|
20240321,145000,2013772950,26650,26650,26650,26650,72
|
|
20240321,144900,2011854150,26650,26650,26650,26650,340
|
|
20240321,144800,2002793150,26650,26650,26650,26650,392
|
|
20240321,144700,1992346350,26600,26650,26650,26600,108
|
|
20240321,144600,1989470850,26650,26650,26650,26650,1
|
|
20240321,144500,1989444200,26600,26650,26650,26600,60
|
|
20240321,144400,1987846750,26650,26650,26650,26650,62
|
|
20240321,144300,1986194450,26700,26700,26700,26700,0
|
|
20240321,144200,1986194450,26700,26650,26700,26600,112
|
|
20240321,144100,1983206050,26600,26700,26700,26600,14
|
|
20240321,144000,1982832850,26700,26650,26700,26650,110
|
|
20240321,143900,1979901050,26700,26700,26700,26700,1
|
|
20240321,143800,1979874350,26650,26650,26650,26650,0
|
|
20240321,143700,1979874350,26650,26650,26700,26650,168
|
|
20240321,143600,1975395600,26650,26650,26650,26650,46
|
|
20240321,143500,1974169700,26650,26650,26700,26650,130
|
|
20240321,143400,1970704900,26600,26600,26600,26600,11
|
|
20240321,143300,1970412300,26600,26600,26600,26600,37
|
|
20240321,143200,1969428100,26600,26600,26600,26600,0
|
|
20240321,143100,1969428100,26600,26650,26650,26600,53
|
|
20240321,143000,1968017800,26650,26650,26700,26650,248
|
|
20240321,142900,1961407050,26600,26600,26600,26600,42
|
|
20240321,142800,1960289850,26600,26600,26600,26600,0
|
|
20240321,142700,1960289850,26600,26650,26650,26600,65
|
|
20240321,142600,1958560250,26700,26700,26700,26700,1
|
|
20240321,142500,1958533550,26650,26700,26700,26650,36
|
|
20240321,142400,1957573900,26700,26650,26700,26650,701
|
|
20240321,142300,1938892000,26650,26650,26650,26650,877
|
|
20240321,142200,1915519950,26650,26650,26650,26650,151
|
|
20240321,142100,1911495800,26600,26600,26600,26600,31
|
|
20240321,142000,1910671200,26650,26650,26650,26650,290
|
|
20240321,141900,1902942700,26600,26650,26650,26600,53
|
|
20240321,141800,1901532850,26650,26650,26650,26650,0
|
|
20240321,141700,1901532850,26650,26650,26650,26600,465
|
|
20240321,141600,1889142200,26650,26650,26650,26650,1
|
|
20240321,141500,1889115550,26600,26650,26650,26600,57
|
|
20240321,141400,1887599100,26600,26600,26600,26600,0
|
|
20240321,141300,1887599100,26600,26650,26650,26600,103
|
|
20240321,141200,1884857950,26600,26600,26600,26600,0
|
|
20240321,141100,1884857950,26600,26600,26600,26600,44
|
|
20240321,141000,1883687550,26600,26600,26600,26600,0
|
|
20240321,140900,1883687550,26600,26600,26650,26600,416
|
|
20240321,140800,1872619400,26550,26550,26550,26550,398
|
|
20240321,140700,1862052500,26500,26500,26500,26500,55
|
|
20240321,140600,1860595000,26550,26500,26550,26450,1206
|
|
20240321,140500,1828653450,26450,26450,26450,26450,30
|
|
20240321,140400,1827859950,26500,26500,26500,26500,2
|
|
20240321,140300,1827806950,26500,26500,26500,26500,15
|
|
20240321,140200,1827409450,26500,26500,26500,26500,403
|
|
20240321,140100,1816729950,26500,26500,26500,26500,34
|
|
20240321,140000,1815828950,26500,26500,26500,26500,0
|
|
20240321,135900,1815828950,26500,26500,26500,26500,108
|
|
20240321,135800,1812966950,26500,26500,26500,26500,26
|
|
20240321,135700,1812277950,26500,26500,26500,26500,83
|
|
20240321,135600,1810078450,26500,26500,26500,26500,0
|
|
20240321,135500,1810078450,26500,26500,26500,26500,190
|
|
20240321,135400,1805043450,26500,26500,26500,26500,0
|
|
20240321,135300,1805043450,26500,26500,26500,26500,138
|
|
20240321,135200,1801386450,26500,26500,26500,26450,56
|
|
20240321,135100,1799902500,26500,26550,26550,26450,3205
|
|
20240321,135000,1715026250,26550,26550,26550,26550,27
|
|
20240321,134900,1714309400,26500,26500,26550,26500,558
|
|
20240321,134800,1699521400,26550,26550,26550,26550,20
|
|
20240321,134700,1698990400,26500,26600,26600,26500,465
|
|
20240321,134600,1686645100,26600,26600,26600,26600,1
|
|
20240321,134500,1686618500,26550,26550,26550,26550,40
|
|
20240321,134400,1685556500,26550,26550,26550,26550,0
|
|
20240321,134300,1685556500,26550,26600,26600,26550,51
|
|
20240321,134200,1684202300,26600,26600,26600,26600,20
|
|
20240321,134100,1683670300,26650,26550,26650,26550,244
|
|
20240321,134000,1677186750,26500,26550,26550,26500,184
|
|
20240321,133900,1672306700,26550,26600,26600,26550,2281
|
|
20240321,133800,1611725850,26600,26600,26600,26600,10
|
|
20240321,133700,1611459850,26600,26600,26600,26600,34
|
|
20240321,133600,1610555450,26600,26600,26600,26600,0
|
|
20240321,133500,1610555450,26600,26600,26600,26600,54
|
|
20240321,133400,1609119050,26600,26600,26600,26600,0
|
|
20240321,133300,1609119050,26600,26600,26600,26600,31
|
|
20240321,133200,1608294450,26650,26650,26650,26650,162
|
|
20240321,133100,1603977150,26600,26650,26650,26600,108
|
|
20240321,133000,1601101200,26600,26650,26650,26600,16
|
|
20240321,132900,1600674900,26600,26650,26650,26600,51
|
|
20240321,132800,1599317700,26650,26650,26650,26650,3
|
|
20240321,132700,1599237750,26600,26650,26650,26600,48
|
|
20240321,132600,1597960850,26650,26650,26650,26650,106
|
|
20240321,132500,1595135950,26600,26600,26600,26600,39
|
|
20240321,132400,1594098550,26650,26650,26650,26650,25
|
|
20240321,132300,1593432300,26650,26600,26650,26600,1047
|
|
20240321,132200,1565581900,26600,26600,26600,26600,2
|
|
20240321,132100,1565528700,26600,26650,26650,26600,141
|
|
20240321,132000,1561773100,26650,26650,26650,26650,10
|
|
20240321,131900,1561506600,26600,26650,26650,26600,156
|
|
20240321,131800,1557351400,26650,26650,26650,26650,122
|
|
20240321,131700,1554100100,26600,26600,26650,26600,60
|
|
20240321,131600,1552503150,26600,26600,26600,26600,0
|
|
20240321,131500,1552503150,26600,26600,26600,26600,44
|
|
20240321,131400,1551332750,26600,26600,26600,26600,0
|
|
20240321,131300,1551332750,26600,26600,26600,26600,540
|
|
20240321,131200,1536968750,26600,26600,26600,26600,424
|
|
20240321,131100,1525690350,26600,26650,26650,26600,65
|
|
20240321,131000,1523960750,26650,26650,26650,26650,0
|
|
20240321,130900,1523960750,26650,26650,26650,26650,22
|
|
20240321,130800,1523374450,26650,26650,26650,26650,4
|
|
20240321,130700,1523267850,26650,26650,26650,26650,55
|
|
20240321,130600,1521802100,26650,26650,26650,26650,8
|
|
20240321,130500,1521588900,26650,26650,26650,26650,97
|
|
20240321,130400,1519003850,26650,26650,26650,26650,100
|
|
20240321,130300,1516338850,26650,26650,26650,26650,782
|
|
20240321,130200,1495498550,26650,26650,26650,26650,0
|
|
20240321,130100,1495498550,26650,26700,26700,26650,41
|
|
20240321,130000,1494405850,26700,26700,26700,26700,31
|
|
20240321,125900,1493578150,26650,26650,26650,26650,53
|
|
20240321,125800,1492165700,26650,26650,26650,26650,422
|
|
20240321,125700,1480919400,26650,26700,26700,26650,1695
|
|
20240321,125600,1435722200,26700,26700,26700,26700,0
|
|
20240321,125500,1435722200,26700,26700,26700,26700,549
|
|
20240321,125400,1421063900,26650,26650,26650,26650,117
|
|
20240321,125300,1417945850,26650,26650,26650,26650,47
|
|
20240321,125200,1416693300,26650,26650,26650,26650,0
|
|
20240321,125100,1416693300,26650,26650,26650,26650,48
|
|
20240321,125000,1415414100,26650,26650,26650,26650,2
|
|
20240321,124900,1415360800,26650,26650,26650,26650,36
|
|
20240321,124800,1414401400,26650,26700,26700,26650,101
|
|
20240321,124700,1411704750,26650,26650,26650,26650,56
|
|
20240321,124600,1410212350,26650,26650,26650,26650,0
|
|
20240321,124500,1410212350,26650,26650,26650,26650,39
|
|
20240321,124400,1409173000,26700,26700,26700,26700,93
|
|
20240321,124300,1406689900,26650,26700,26700,26650,47
|
|
20240321,124200,1405437200,26700,26700,26700,26700,5
|
|
20240321,124100,1405303700,26650,26700,26700,26650,48
|
|
20240321,124000,1404024100,26650,26650,26650,26650,0
|
|
20240321,123900,1404024100,26650,26650,26650,26650,54
|
|
20240321,123800,1402585000,26700,26700,26700,26700,10
|
|
20240321,123700,1402318000,26700,26650,26700,26650,33
|
|
20240321,123600,1401438450,26650,26650,26650,26650,0
|
|
20240321,123500,1401438450,26650,26650,26650,26650,43
|
|
20240321,123400,1400292500,26650,26650,26650,26650,0
|
|
20240321,123300,1400292500,26650,26650,26650,26650,41
|
|
20240321,123200,1399199850,26700,26700,26700,26700,81
|
|
20240321,123100,1397037150,26650,26650,26650,26650,54
|
|
20240321,123000,1395598050,26650,26650,26650,26650,0
|
|
20240321,122900,1395598050,26650,26700,26700,26650,40
|
|
20240321,122800,1394531600,26700,26700,26700,26700,0
|
|
20240321,122700,1394531600,26700,26700,26700,26700,102
|
|
20240321,122600,1391808200,26700,26700,26700,26700,150
|
|
20240321,122500,1387803200,26650,26650,26650,26650,50
|
|
20240321,122400,1386470700,26650,26650,26650,26650,0
|
|
20240321,122300,1386470700,26650,26650,26650,26650,2
|
|
20240321,122200,1386417400,26700,26700,26700,26700,0
|
|
20240321,122100,1386417400,26700,26700,26700,26700,231
|
|
20240321,122000,1380249700,26700,26700,26700,26700,0
|
|
20240321,121900,1380249700,26700,26700,26700,26700,219
|
|
20240321,121800,1374402400,26700,26700,26700,26700,2
|
|
20240321,121700,1374349000,26750,26700,26750,26700,185
|
|
20240321,121600,1369407950,26700,26700,26700,26700,200
|
|
20240321,121500,1364067950,26700,26700,26700,26700,281
|
|
20240321,121400,1356565250,26750,26650,26750,26600,273
|
|
20240321,121300,1349285200,26650,26650,26650,26600,74
|
|
20240321,121200,1347314750,26550,26600,26600,26550,406
|
|
20240321,121100,1336535350,26550,26650,26650,26550,4539
|
|
20240321,121000,1215687950,26650,26650,26650,26650,12
|
|
20240321,120900,1215368150,26650,26700,26700,26650,230
|
|
20240321,120800,1209228650,26700,26700,26700,26700,0
|
|
20240321,120700,1209228650,26700,26750,26750,26700,61
|
|
20240321,120600,1207599650,26700,26700,26700,26700,140
|
|
20240321,120500,1203861650,26700,26700,26750,26700,73
|
|
20240321,120400,1201910950,26700,26700,26700,26700,280
|
|
20240321,120300,1194434950,26650,26700,26700,26650,50
|
|
20240321,120200,1193102400,26700,26700,26700,26700,95
|
|
20240321,120100,1190565900,26650,26650,26700,26650,139
|
|
20240321,120000,1186856400,26700,26700,26700,26650,90
|
|
20240321,115900,1184455050,26650,26700,26700,26650,92
|
|
20240321,115800,1182001150,26700,26650,26700,26650,5
|
|
20240321,115700,1181867700,26700,26700,26700,26700,104
|
|
20240321,115600,1179090900,26700,26700,26700,26700,43
|
|
20240321,115500,1177942800,26700,26700,26750,26700,51
|
|
20240321,115400,1176581000,26700,26700,26700,26700,6
|
|
20240321,115300,1176420800,26700,26700,26750,26700,66
|
|
20240321,115200,1174657050,26700,26700,26750,26700,27
|
|
20240321,115100,1173936050,26650,26750,26750,26650,28
|
|
20240321,115000,1173188400,26700,26700,26700,26700,1
|
|
20240321,114900,1173161700,26700,26750,26750,26700,74
|
|
20240321,114800,1171185800,26750,26750,26750,26750,0
|
|
20240321,114700,1171185800,26750,26750,26750,26700,47
|
|
20240321,114600,1169930750,26750,26700,26750,26700,16
|
|
20240321,114500,1169503450,26700,26750,26750,26700,28
|
|
20240321,114400,1168755750,26750,26750,26750,26750,1
|
|
20240321,114300,1168729000,26700,26750,26750,26700,99
|
|
20240321,114200,1166083100,26700,26700,26700,26700,110
|
|
20240321,114100,1163146100,26700,26750,26750,26700,1794
|
|
20240321,114000,1115245650,26750,26750,26750,26750,51
|
|
20240321,113900,1113881400,26750,26750,26750,26750,2
|
|
20240321,113800,1113827900,26700,26750,26800,26700,113
|
|
20240321,113700,1110803650,26750,26750,26750,26700,108
|
|
20240321,113600,1107916600,26700,26700,26700,26700,20
|
|
20240321,113500,1107382600,26750,26750,26750,26750,102
|
|
20240321,113400,1104654100,26700,26750,26750,26700,3
|
|
20240321,113300,1104573900,26750,26750,26800,26750,34
|
|
20240321,113200,1103664300,26800,26800,26800,26800,1
|
|
20240321,113100,1103637500,26750,26800,26800,26750,132
|
|
20240321,113000,1100106400,26750,26750,26750,26750,99
|
|
20240321,112900,1097458150,26700,26750,26750,26700,32
|
|
20240321,112800,1096603650,26750,26700,26750,26700,52
|
|
20240321,112700,1095214650,26700,26750,26750,26700,57
|
|
20240321,112600,1093692400,26750,26750,26750,26750,24
|
|
20240321,112500,1093050400,26750,26800,26800,26750,17
|
|
20240321,112400,1092595550,26750,26750,26750,26750,2
|
|
20240321,112300,1092542050,26750,26800,26800,26750,48
|
|
20240321,112200,1091257950,26750,26750,26750,26750,57
|
|
20240321,112100,1089733200,26750,26700,26750,26700,147
|
|
20240321,112000,1085801000,26700,26750,26750,26700,7
|
|
20240321,111900,1085614050,26700,26750,26750,26700,51
|
|
20240321,111800,1084252250,26750,26750,26750,26750,0
|
|
20240321,111700,1084252250,26750,26800,26800,26750,352
|
|
20240321,111600,1074836150,26800,26800,26800,26800,2
|
|
20240321,111500,1074782550,26750,26800,26800,26750,45
|
|
20240321,111400,1073578700,26800,26800,26800,26800,1
|
|
20240321,111300,1073551900,26750,26800,26800,26750,57
|
|
20240321,111200,1072026350,26800,26800,26800,26800,2
|
|
20240321,111100,1071972750,26750,26800,26800,26750,47
|
|
20240321,111000,1070715400,26800,26800,26800,26800,2
|
|
20240321,110900,1070661800,26750,26800,26800,26750,42
|
|
20240321,110800,1069538200,26800,26800,26800,26800,1
|
|
20240321,110700,1069511400,26750,26750,26750,26750,44
|
|
20240321,110600,1068334400,26800,26750,26800,26750,4
|
|
20240321,110500,1068227300,26800,26850,26850,26800,19
|
|
20240321,110400,1067717950,26850,26800,26850,26800,15
|
|
20240321,110300,1067315850,26800,26800,26800,26800,44
|
|
20240321,110200,1066136650,26800,26800,26800,26800,78
|
|
20240321,110100,1064046250,26750,26750,26750,26750,44
|
|
20240321,110000,1062869250,26800,26800,26800,26800,2
|
|
20240321,105900,1062815650,26750,26800,26800,26750,55
|
|
20240321,105800,1061344300,26750,26750,26750,26700,90
|
|
20240321,105700,1058936900,26750,26750,26800,26750,5
|
|
20240321,105600,1058803050,26750,26750,26750,26750,0
|
|
20240321,105500,1058803050,26750,26750,26750,26750,75
|
|
20240321,105400,1056796800,26800,26750,26800,26750,46
|
|
20240321,105300,1055566200,26750,26750,26800,26750,38
|
|
20240321,105200,1054549600,26800,26800,26800,26800,2
|
|
20240321,105100,1054496000,26750,26800,26800,26750,49
|
|
20240321,105000,1053185150,26800,26800,26800,26800,1
|
|
20240321,104900,1053158350,26750,26750,26750,26750,37
|
|
20240321,104800,1052168600,26800,26750,26800,26750,12
|
|
20240321,104700,1051847500,26750,26800,26800,26750,55
|
|
20240321,104600,1050376150,26800,26800,26800,26800,2
|
|
20240321,104500,1050322550,26750,26800,26800,26750,152
|
|
20240321,104400,1046256450,26750,26800,26800,26750,11
|
|
20240321,104300,1045962150,26800,26800,26800,26800,101
|
|
20240321,104200,1043255350,26800,26800,26800,26800,2
|
|
20240321,104100,1043201750,26800,26800,26800,26800,5
|
|
20240321,104000,1043067750,26800,26800,26800,26800,2
|
|
20240321,103900,1043014150,26750,26850,26850,26750,5
|
|
20240321,103800,1042880100,26900,26900,26900,26900,51
|
|
20240321,103700,1041508200,26900,26800,26900,26800,776
|
|
20240321,103600,1020652550,26800,26800,26800,26800,3
|
|
20240321,103500,1020572150,26800,26750,26850,26750,193
|
|
20240321,103400,1015408950,26750,26700,26750,26700,459
|
|
20240321,103300,1003130750,26700,26750,26750,26700,42
|
|
20240321,103200,1002009250,26750,26750,26750,26750,10
|
|
20240321,103100,1001741750,26700,26750,26750,26700,322
|
|
20240321,103000,993143350,26750,26750,26750,26750,1
|
|
20240321,102900,993116600,26700,26750,26750,26700,99
|
|
20240321,102800,990470250,26900,26650,26900,26650,8699
|
|
20240321,102700,757032500,26650,26750,26750,26600,7694
|
|
20240321,102600,551911050,26700,26700,26700,26700,2
|
|
20240321,102500,551857650,26750,26750,26750,26750,27
|
|
20240321,102400,551135400,26750,26750,26750,26750,0
|
|
20240321,102300,551135400,26750,26800,26800,26750,113
|
|
20240321,102200,548112550,26750,26750,26750,26750,36
|
|
20240321,102100,547149550,26750,26750,26800,26750,76
|
|
20240321,102000,545113400,26750,26750,26750,26750,16
|
|
20240321,101900,544685400,26750,26700,26750,26700,55
|
|
20240321,101800,543216800,26750,26750,26750,26750,7
|
|
20240321,101700,543029550,26750,26750,26750,26700,53
|
|
20240321,101600,541613350,26750,26750,26750,26750,43
|
|
20240321,101500,540463100,26750,26750,26750,26750,2
|
|
20240321,101400,540409600,26750,26750,26750,26750,100
|
|
20240321,101300,537734600,26750,26750,26800,26750,8
|
|
20240321,101200,537520500,26750,26700,26750,26700,11
|
|
20240321,101100,537226750,26750,26800,26800,26750,113
|
|
20240321,101000,534203900,26750,26750,26750,26750,82
|
|
20240321,100900,532010400,26800,26800,26800,26800,2
|
|
20240321,100800,531956800,26750,26800,26800,26750,1681
|
|
20240321,100700,486984400,26850,26850,26850,26850,3
|
|
20240321,100600,486903850,26850,26950,26950,26800,475
|
|
20240321,100500,474118550,26900,26800,26900,26800,663
|
|
20240321,100400,456336900,26850,26850,26850,26850,2
|
|
20240321,100300,456283200,26850,26850,26850,26850,8
|
|
20240321,100200,456068400,26850,26900,26900,26850,153
|
|
20240321,100100,451960100,26850,26950,26950,26850,59
|
|
20240321,100000,450375700,26900,26950,26950,26900,208
|
|
20240321,095900,444780350,27000,27000,27000,26950,692
|
|
20240321,095800,426106350,27000,27000,27000,26950,2402
|
|
20240321,095700,361253650,27000,26900,27050,26900,4241
|
|
20240321,095600,246721300,26850,26800,26850,26800,802
|
|
20240321,095500,225207600,26750,26800,26800,26750,198
|
|
20240321,095400,219903500,26800,26800,26800,26800,6
|
|
20240321,095300,219742700,26750,26800,26800,26750,47
|
|
20240321,095200,218485000,26800,26800,26800,26800,2
|
|
20240321,095100,218431400,26750,26750,26800,26750,111
|
|
20240321,095000,215461550,26800,26750,26800,26750,4
|
|
20240321,094900,215354400,26750,26750,26800,26750,73
|
|
20240321,094800,213401550,26750,26800,26800,26750,61
|
|
20240321,094700,211769750,26750,26800,26800,26750,49
|
|
20240321,094600,210458900,26800,26850,26850,26800,54
|
|
20240321,094500,209011600,26800,26850,26850,26800,48
|
|
20240321,094400,207724650,26850,26850,26850,26850,7
|
|
20240321,094300,207536700,26850,26800,26850,26800,165
|
|
20240321,094200,203114500,26850,26850,26850,26850,1
|
|
20240321,094100,203087650,26850,26850,26850,26850,8
|
|
20240321,094000,202872850,26850,26850,26850,26850,124
|
|
20240321,093900,199543450,26900,26900,26900,26900,1
|
|
20240321,093800,199516550,26800,26900,26900,26800,33
|
|
20240321,093700,198630000,26900,26950,26950,26900,109
|
|
20240321,093600,195692600,27000,26750,27000,26750,1845
|
|
20240321,093500,146060300,26800,26800,26800,26800,6
|
|
20240321,093400,145899500,26750,26800,26800,26750,9
|
|
20240321,093300,145658650,26750,26800,26800,26750,65
|
|
20240321,093200,143918400,26750,26750,26750,26750,115
|
|
20240321,093100,140842150,26750,26750,26750,26700,105
|
|
20240321,093000,138035800,26750,26750,26750,26750,6
|
|
20240321,092900,137875300,26700,26750,26750,26700,43
|
|
20240321,092800,136726850,26750,26750,26750,26750,3
|
|
20240321,092700,136646600,26700,26700,26750,26700,57
|
|
20240321,092600,135124600,26750,26750,26750,26750,121
|
|
20240321,092500,131887850,26750,26800,26800,26750,31
|
|
20240321,092400,131058500,26800,26750,26800,26750,2
|
|
20240321,092300,131004950,26750,26750,26750,26700,67
|
|
20240321,092200,129215350,26750,26750,26750,26750,23
|
|
20240321,092100,128600100,26750,26750,26800,26750,16
|
|
20240321,092000,128171800,26650,26750,26750,26650,451
|
|
20240321,091900,116132850,26750,26800,26800,26750,51
|
|
20240321,091800,114768450,26800,26800,26800,26800,6
|
|
20240321,091700,114607650,26750,26750,26750,26750,72
|
|
20240321,091600,112681650,26750,26700,26750,26700,130
|
|
20240321,091500,109205650,26750,26700,26750,26700,489
|
|
20240321,091400,96149000,26750,26750,26750,26700,387
|
|
20240321,091300,85808200,26750,26800,26800,26750,206
|
|
20240321,091200,80296000,26800,26850,26850,26800,24
|
|
20240321,091100,79652750,26800,26800,26800,26800,51
|
|
20240321,091000,78285950,26800,26850,26850,26800,829
|
|
20240321,090900,56066300,26850,26850,26900,26800,138
|
|
20240321,090800,52361850,26900,26900,26900,26900,4
|
|
20240321,090700,52254250,26950,26950,26950,26950,0
|
|
20240321,090600,52254250,26950,27000,27000,26950,5
|
|
20240321,090500,52119450,27000,27000,27000,27000,50
|
|
20240321,090400,50769450,27000,26950,27000,26950,22
|
|
20240321,090300,50175800,26950,26850,26950,26800,963
|
|
20240321,090200,24361350,26850,27000,27000,26850,179
|
|
20240321,090100,19546000,27050,27000,27050,27000,101
|
|
20240321,090000,16818950,26950,27000,27000,26950,623
|