576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183300,1083090150,26850,26850,26850,26850,697
|
|
20240326,183200,1083090150,26850,26850,26850,26850,0
|
|
20240326,183100,1083090150,26850,26850,26850,26850,0
|
|
20240326,183000,1083090150,26850,26850,26850,26850,0
|
|
20240326,182900,1083090150,26850,26850,26850,26850,0
|
|
20240326,182800,1083090150,26850,26850,26850,26850,0
|
|
20240326,182700,1083090150,26850,26850,26850,26850,0
|
|
20240326,182600,1083090150,26850,26850,26850,26850,0
|
|
20240326,182500,1083090150,26850,26850,26850,26850,0
|
|
20240326,182400,1083090150,26850,26850,26850,26850,0
|
|
20240326,182300,1083090150,26850,26850,26850,26850,0
|
|
20240326,182200,1083090150,26850,26850,26850,26850,0
|
|
20240326,182100,1083090150,26850,26850,26850,26850,0
|
|
20240326,182000,1083090150,26850,26850,26850,26850,0
|
|
20240326,181900,1083090150,26850,26850,26850,26850,0
|
|
20240326,181800,1083090150,26850,26850,26850,26850,0
|
|
20240326,181700,1083090150,26850,26850,26850,26850,0
|
|
20240326,181600,1083090150,26850,26850,26850,26850,0
|
|
20240326,181500,1083090150,26850,26850,26850,26850,0
|
|
20240326,181400,1083090150,26850,26850,26850,26850,0
|
|
20240326,181300,1083090150,26850,26850,26850,26850,0
|
|
20240326,181200,1083090150,26850,26850,26850,26850,0
|
|
20240326,181100,1083090150,26850,26850,26850,26850,0
|
|
20240326,181000,1083090150,26850,26850,26850,26850,0
|
|
20240326,180900,1083090150,26850,26850,26850,26850,0
|
|
20240326,180800,1083090150,26850,26850,26850,26850,0
|
|
20240326,180700,1083090150,26850,26850,26850,26850,0
|
|
20240326,180600,1083090150,26850,26850,26850,26850,0
|
|
20240326,180500,1083090150,26850,26850,26850,26850,0
|
|
20240326,180400,1083090150,26850,26850,26850,26850,0
|
|
20240326,180300,1083090150,26850,26850,26850,26850,697
|
|
20240326,180200,1083090150,26850,26850,26850,26850,0
|
|
20240326,180100,1083090150,26850,26850,26850,26850,0
|
|
20240326,180000,1083090150,26850,26850,26850,26850,0
|
|
20240326,175900,1083090150,26850,26850,26850,26850,0
|
|
20240326,175800,1083090150,26850,26850,26850,26850,0
|
|
20240326,175700,1083090150,26850,26850,26850,26850,0
|
|
20240326,175600,1083090150,26850,26850,26850,26850,0
|
|
20240326,175500,1083090150,26850,26850,26850,26850,0
|
|
20240326,175400,1083090150,26850,26850,26850,26850,0
|
|
20240326,175300,1083090150,26850,26850,26850,26850,0
|
|
20240326,175200,1083090150,26850,26850,26850,26850,0
|
|
20240326,175100,1083090150,26850,26850,26850,26850,0
|
|
20240326,175000,1083090150,26850,26850,26850,26850,0
|
|
20240326,174900,1083090150,26850,26850,26850,26850,0
|
|
20240326,174800,1083090150,26850,26850,26850,26850,0
|
|
20240326,174700,1083090150,26850,26850,26850,26850,0
|
|
20240326,174600,1083090150,26850,26850,26850,26850,0
|
|
20240326,174500,1083090150,26850,26850,26850,26850,0
|
|
20240326,174400,1083090150,26850,26850,26850,26850,0
|
|
20240326,174300,1083090150,26850,26850,26850,26850,0
|
|
20240326,174200,1083090150,26850,26850,26850,26850,0
|
|
20240326,174100,1083090150,26850,26850,26850,26850,0
|
|
20240326,174000,1083090150,26850,26850,26850,26850,0
|
|
20240326,173900,1083090150,26850,26850,26850,26850,0
|
|
20240326,173800,1083090150,26850,26850,26850,26850,0
|
|
20240326,173700,1083090150,26850,26850,26850,26850,0
|
|
20240326,173600,1083090150,26850,26850,26850,26850,0
|
|
20240326,173500,1083090150,26850,26850,26850,26850,0
|
|
20240326,173400,1083090150,26850,26850,26850,26850,0
|
|
20240326,173300,1083090150,26850,26850,26850,26850,697
|
|
20240326,173200,1083090150,26850,26850,26850,26850,0
|
|
20240326,173100,1083090150,26850,26850,26850,26850,0
|
|
20240326,173000,1083090150,26850,26850,26850,26850,0
|
|
20240326,172900,1083090150,26850,26850,26850,26850,0
|
|
20240326,172800,1083090150,26850,26850,26850,26850,0
|
|
20240326,172700,1083090150,26850,26850,26850,26850,0
|
|
20240326,172600,1083090150,26850,26850,26850,26850,0
|
|
20240326,172500,1083090150,26850,26850,26850,26850,0
|
|
20240326,172400,1083090150,26850,26850,26850,26850,0
|
|
20240326,172300,1083090150,26850,26850,26850,26850,0
|
|
20240326,172200,1083090150,26850,26850,26850,26850,0
|
|
20240326,172100,1083090150,26850,26850,26850,26850,0
|
|
20240326,172000,1083090150,26850,26850,26850,26850,0
|
|
20240326,171900,1083090150,26850,26850,26850,26850,0
|
|
20240326,171800,1083090150,26850,26850,26850,26850,0
|
|
20240326,171700,1083090150,26850,26850,26850,26850,0
|
|
20240326,171600,1083090150,26850,26850,26850,26850,0
|
|
20240326,171500,1083090150,26850,26850,26850,26850,0
|
|
20240326,171400,1083090150,26850,26850,26850,26850,0
|
|
20240326,171300,1083090150,26850,26850,26850,26850,0
|
|
20240326,171200,1083090150,26850,26850,26850,26850,0
|
|
20240326,171100,1083090150,26850,26850,26850,26850,0
|
|
20240326,171000,1083090150,26850,26850,26850,26850,0
|
|
20240326,170900,1083090150,26850,26850,26850,26850,0
|
|
20240326,170800,1083090150,26850,26850,26850,26850,0
|
|
20240326,170700,1083090150,26850,26850,26850,26850,0
|
|
20240326,170600,1083090150,26850,26850,26850,26850,0
|
|
20240326,170500,1083090150,26850,26850,26850,26850,0
|
|
20240326,170400,1083090150,26850,26850,26850,26850,0
|
|
20240326,170300,1083090150,26850,26850,26850,26850,697
|
|
20240326,170200,1083090150,26850,26850,26850,26850,0
|
|
20240326,170100,1083090150,26850,26850,26850,26850,0
|
|
20240326,170000,1083090150,26850,26850,26850,26850,0
|
|
20240326,165900,1083090150,26850,26850,26850,26850,0
|
|
20240326,165800,1083090150,26850,26850,26850,26850,0
|
|
20240326,165700,1083090150,26850,26850,26850,26850,0
|
|
20240326,165600,1083090150,26850,26850,26850,26850,0
|
|
20240326,165500,1083090150,26850,26850,26850,26850,0
|
|
20240326,165400,1083090150,26850,26850,26850,26850,0
|
|
20240326,165300,1083090150,26850,26850,26850,26850,0
|
|
20240326,165200,1083090150,26850,26850,26850,26850,0
|
|
20240326,165100,1083090150,26850,26850,26850,26850,0
|
|
20240326,165000,1083090150,26850,26850,26850,26850,0
|
|
20240326,164900,1083090150,26850,26850,26850,26850,0
|
|
20240326,164800,1083090150,26850,26850,26850,26850,0
|
|
20240326,164700,1083090150,26850,26850,26850,26850,0
|
|
20240326,164600,1083090150,26850,26850,26850,26850,0
|
|
20240326,164500,1083090150,26850,26850,26850,26850,0
|
|
20240326,164400,1083090150,26850,26850,26850,26850,0
|
|
20240326,164300,1083090150,26850,26850,26850,26850,0
|
|
20240326,164200,1083090150,26850,26850,26850,26850,0
|
|
20240326,164100,1083090150,26850,26850,26850,26850,0
|
|
20240326,164000,1083090150,26850,26850,26850,26850,0
|
|
20240326,163900,1083090150,26850,26850,26850,26850,0
|
|
20240326,163800,1083090150,26850,26850,26850,26850,0
|
|
20240326,163700,1083090150,26850,26850,26850,26850,0
|
|
20240326,163600,1083090150,26850,26850,26850,26850,0
|
|
20240326,163500,1083090150,26850,26850,26850,26850,0
|
|
20240326,163400,1083090150,26850,26850,26850,26850,0
|
|
20240326,163300,1083090150,26850,26850,26850,26850,697
|
|
20240326,163200,1083090150,26850,26850,26850,26850,0
|
|
20240326,163100,1083090150,26850,26850,26850,26850,0
|
|
20240326,163000,1083090150,26850,26850,26850,26850,0
|
|
20240326,162900,1083090150,26850,26850,26850,26850,0
|
|
20240326,162800,1083090150,26850,26850,26850,26850,0
|
|
20240326,162700,1083090150,26850,26850,26850,26850,0
|
|
20240326,162600,1083090150,26850,26850,26850,26850,0
|
|
20240326,162500,1083090150,26850,26850,26850,26850,0
|
|
20240326,162400,1083090150,26850,26850,26850,26850,0
|
|
20240326,162300,1083090150,26850,26850,26850,26850,0
|
|
20240326,162200,1083090150,26850,26850,26850,26850,0
|
|
20240326,162100,1083090150,26850,26850,26850,26850,0
|
|
20240326,162000,1083090150,26850,26850,26850,26850,0
|
|
20240326,161900,1083090150,26850,26850,26850,26850,0
|
|
20240326,161800,1083090150,26850,26850,26850,26850,0
|
|
20240326,161700,1083090150,26850,26850,26850,26850,0
|
|
20240326,161600,1083090150,26850,26850,26850,26850,0
|
|
20240326,161500,1083090150,26850,26850,26850,26850,0
|
|
20240326,161400,1083090150,26850,26850,26850,26850,0
|
|
20240326,161300,1083090150,26850,26850,26850,26850,0
|
|
20240326,161200,1083090150,26850,26850,26850,26850,0
|
|
20240326,161100,1083090150,26850,26850,26850,26850,0
|
|
20240326,161000,1083090150,26850,26850,26850,26850,0
|
|
20240326,160900,1083090150,26850,26850,26850,26850,0
|
|
20240326,160800,1083090150,26850,26850,26850,26850,0
|
|
20240326,160700,1083090150,26850,26850,26850,26850,0
|
|
20240326,160600,1083090150,26850,26850,26850,26850,0
|
|
20240326,160500,1083090150,26850,26850,26850,26850,0
|
|
20240326,160400,1083090150,26850,26850,26850,26850,0
|
|
20240326,160300,1083090150,26850,26850,26850,26850,697
|
|
20240326,160200,1083090150,26850,26850,26850,26850,0
|
|
20240326,160100,1083090150,26850,26850,26850,26850,0
|
|
20240326,160000,1083090150,26850,26850,26850,26850,0
|
|
20240326,155900,1083090150,26850,26850,26850,26850,0
|
|
20240326,155800,1083090150,26850,26850,26850,26850,0
|
|
20240326,155700,1083090150,26850,26850,26850,26850,0
|
|
20240326,155600,1083090150,26850,26850,26850,26850,0
|
|
20240326,155500,1083090150,26850,26850,26850,26850,0
|
|
20240326,155400,1083090150,26850,26850,26850,26850,0
|
|
20240326,155300,1083090150,26850,26850,26850,26850,0
|
|
20240326,155200,1083090150,26850,26850,26850,26850,0
|
|
20240326,155100,1083090150,26850,26850,26850,26850,0
|
|
20240326,155000,1083090150,26850,26850,26850,26850,0
|
|
20240326,154900,1083090150,26850,26850,26850,26850,0
|
|
20240326,154800,1083090150,26850,26850,26850,26850,0
|
|
20240326,154700,1083090150,26850,26850,26850,26850,0
|
|
20240326,154600,1083090150,26850,26850,26850,26850,0
|
|
20240326,154500,1083090150,26850,26850,26850,26850,0
|
|
20240326,154400,1083090150,26850,26850,26850,26850,0
|
|
20240326,154300,1083090150,26850,26850,26850,26850,0
|
|
20240326,154200,1083090150,26850,26850,26850,26850,0
|
|
20240326,154100,1083090150,26850,26850,26850,26850,0
|
|
20240326,154000,1083090150,26850,26850,26850,26850,0
|
|
20240326,153900,1083090150,26850,26850,26850,26850,0
|
|
20240326,153800,1083090150,26850,26850,26850,26850,0
|
|
20240326,153700,1083090150,26850,26850,26850,26850,0
|
|
20240326,153600,1083090150,26850,26850,26850,26850,0
|
|
20240326,153500,1083090150,26850,26850,26850,26850,0
|
|
20240326,153400,1083090150,26850,26850,26850,26850,0
|
|
20240326,153300,1083090150,26850,26850,26850,26850,697
|
|
20240326,153200,1083090150,26850,26850,26850,26850,0
|
|
20240326,153100,1083090150,26850,26850,26850,26850,0
|
|
20240326,153000,1083090150,26850,26850,26850,26850,697
|
|
20240326,152900,1064375700,26850,26850,26850,26850,0
|
|
20240326,152800,1064375700,26850,26850,26850,26850,0
|
|
20240326,152700,1064375700,26850,26850,26850,26850,0
|
|
20240326,152600,1064375700,26850,26850,26850,26850,0
|
|
20240326,152500,1064375700,26850,26850,26850,26850,0
|
|
20240326,152400,1064375700,26850,26850,26850,26850,0
|
|
20240326,152300,1064375700,26850,26850,26850,26850,0
|
|
20240326,152200,1064375700,26850,26850,26850,26850,0
|
|
20240326,152100,1064375700,26850,26850,26850,26850,0
|
|
20240326,152000,1064375700,26850,26850,26850,26850,0
|
|
20240326,151900,1064375700,26850,26750,26850,26750,88
|
|
20240326,151800,1062016100,26750,26800,26800,26750,104
|
|
20240326,151700,1059233050,26850,26800,26850,26800,62
|
|
20240326,151600,1057570400,26800,26850,26850,26800,28
|
|
20240326,151500,1056818800,26850,26750,26850,26750,60
|
|
20240326,151400,1055209850,26800,26800,26800,26800,14
|
|
20240326,151300,1054834650,26800,26800,26800,26800,0
|
|
20240326,151200,1054834650,26800,26800,26800,26800,1
|
|
20240326,151100,1054807850,26850,26850,26850,26850,0
|
|
20240326,151000,1054807850,26850,26800,26850,26800,19
|
|
20240326,150900,1054297750,26800,26800,26800,26800,2
|
|
20240326,150800,1054244150,26800,26800,26800,26800,4
|
|
20240326,150700,1054136950,26850,26700,26850,26700,122
|
|
20240326,150600,1050866500,26700,26700,26700,26700,0
|
|
20240326,150500,1050866500,26700,26750,26750,26700,1001
|
|
20240326,150400,1024138750,26700,26700,26700,26700,2
|
|
20240326,150300,1024085350,26700,26800,26800,26700,1042
|
|
20240326,150200,996257650,26700,26800,26850,26650,3043
|
|
20240326,150100,915101600,26700,26800,26850,26700,1740
|
|
20240326,150000,868602650,26800,26800,26800,26800,19
|
|
20240326,145900,868093450,26800,26800,26850,26800,46
|
|
20240326,145800,866858600,26800,26850,26850,26800,47
|
|
20240326,145700,865598800,26850,26800,26850,26800,6
|
|
20240326,145600,865437800,26800,26800,26800,26800,3
|
|
20240326,145500,865357400,26850,26800,26850,26750,111
|
|
20240326,145400,862381550,26800,26800,26800,26800,1
|
|
20240326,145300,862354750,26800,26850,26850,26800,45
|
|
20240326,145200,861146550,26850,26850,26850,26850,0
|
|
20240326,145100,861146550,26850,26850,26950,26850,77
|
|
20240326,145000,859075300,26850,26850,26850,26850,0
|
|
20240326,144900,859075300,26850,26850,26850,26850,3
|
|
20240326,144800,858994750,26900,26850,26950,26850,69
|
|
20240326,144700,857139250,26850,26800,26850,26800,38
|
|
20240326,144600,856119900,26850,26800,26850,26800,22
|
|
20240326,144500,855529350,26850,26850,26850,26850,19
|
|
20240326,144400,855019200,26750,26750,26750,26750,1
|
|
20240326,144300,854992450,26800,26800,26800,26800,1
|
|
20240326,144200,854965650,26800,26800,26800,26800,21
|
|
20240326,144100,854402850,26800,26800,26800,26800,1
|
|
20240326,144000,854376050,26800,26800,26800,26800,0
|
|
20240326,143900,854376050,26800,26800,26800,26800,1
|
|
20240326,143800,854349250,26800,26800,26800,26800,21
|
|
20240326,143700,853786450,26800,26800,26800,26800,1
|
|
20240326,143600,853759650,26850,26750,26850,26750,70
|
|
20240326,143500,851881600,26750,26750,26750,26750,2
|
|
20240326,143400,851828100,26800,26800,26800,26800,65
|
|
20240326,143300,850086100,26800,26850,26850,26800,22
|
|
20240326,143200,849495450,26850,26800,26850,26800,45
|
|
20240326,143100,848287350,26800,26800,26800,26800,1
|
|
20240326,143000,848260550,26850,26850,26850,26850,0
|
|
20240326,142900,848260550,26850,26800,26850,26800,40
|
|
20240326,142800,847187500,26800,26800,26800,26800,3
|
|
20240326,142700,847107100,26800,26800,26800,26800,1
|
|
20240326,142600,847080300,26800,26800,26800,26800,0
|
|
20240326,142500,847080300,26800,26800,26800,26800,22
|
|
20240326,142400,846490700,26800,26800,26800,26800,0
|
|
20240326,142300,846490700,26800,26800,26800,26800,1
|
|
20240326,142200,846463900,26800,26800,26800,26800,1
|
|
20240326,142100,846437100,26800,26800,26850,26800,42
|
|
20240326,142000,845310450,26800,26800,26800,26800,3
|
|
20240326,141900,845230050,26800,26800,26800,26800,0
|
|
20240326,141800,845230050,26800,26850,26850,26800,28
|
|
20240326,141700,844478350,26850,26800,26850,26800,22
|
|
20240326,141600,843887700,26800,26800,26800,26800,69
|
|
20240326,141500,842038500,26800,26800,26800,26800,3
|
|
20240326,141400,841958100,26850,26850,26850,26850,19
|
|
20240326,141300,841447950,26850,26900,26900,26850,25
|
|
20240326,141200,840775700,26950,26850,26950,26850,62
|
|
20240326,141100,839107800,26850,26850,26850,26850,3
|
|
20240326,141000,839027250,26900,26850,26900,26850,188
|
|
20240326,140900,833970150,26850,26850,26850,26850,0
|
|
20240326,140800,833970150,26850,26850,26850,26850,21
|
|
20240326,140700,833406300,26850,26800,26900,26800,59
|
|
20240326,140600,831822900,26750,26800,26800,26750,30
|
|
20240326,140500,831019400,26800,26900,26900,26800,393
|
|
20240326,140400,820480650,26950,26850,26950,26850,35
|
|
20240326,140300,819538300,26850,26850,26850,26850,120
|
|
20240326,140200,816316300,26850,26900,26900,26850,140
|
|
20240326,140100,812550350,26900,26900,26900,26900,3
|
|
20240326,140000,812469650,26950,26900,26950,26900,23
|
|
20240326,135900,811849900,26900,26950,26950,26900,29
|
|
20240326,135800,811069300,26950,26950,26950,26950,21
|
|
20240326,135700,810503350,26850,26850,26850,26850,2
|
|
20240326,135600,810449650,26900,26900,26900,26900,2
|
|
20240326,135500,810395850,26900,26850,26900,26850,22
|
|
20240326,135400,809805100,26850,26900,26900,26850,34
|
|
20240326,135300,808890550,26950,26850,26950,26850,73
|
|
20240326,135200,806925850,26850,26850,26850,26850,3
|
|
20240326,135100,806845300,26900,26900,26900,26900,60
|
|
20240326,135000,805231300,26900,26900,26950,26900,25
|
|
20240326,134900,804558700,26900,26950,26950,26900,13
|
|
20240326,134800,804208400,26950,26950,26950,26950,5
|
|
20240326,134700,804073650,26950,26950,26950,26850,183
|
|
20240326,134600,799142100,26950,26850,26950,26850,22
|
|
20240326,134500,798551250,26900,26900,26900,26900,3
|
|
20240326,134400,798470550,26850,26850,26850,26850,1
|
|
20240326,134300,798443700,26850,26900,26900,26850,157
|
|
20240326,134200,794220550,26900,26950,26950,26900,47
|
|
20240326,134100,792955750,26950,26900,26950,26900,73
|
|
20240326,134000,790991000,26950,26850,26950,26850,66
|
|
20240326,133900,789214700,26850,26850,26850,26850,2
|
|
20240326,133800,789161000,26850,26850,26850,26850,5
|
|
20240326,133700,789026750,26850,26850,26850,26850,20
|
|
20240326,133600,788489750,26850,26900,26900,26850,41
|
|
20240326,133500,787387050,26950,26850,26950,26850,27
|
|
20240326,133400,786659750,26800,26800,26800,26800,2
|
|
20240326,133300,786606150,26900,26950,26950,26800,174
|
|
20240326,133200,781933450,26950,26950,26950,26950,1
|
|
20240326,133100,781906500,26900,26900,26900,26900,1
|
|
20240326,133000,781879600,26950,26900,26950,26900,15
|
|
20240326,132900,781475950,26900,26900,26950,26850,184
|
|
20240326,132800,776525250,26950,27000,27000,26950,298
|
|
20240326,132700,768492050,27000,27000,27000,26950,675
|
|
20240326,132600,750267100,27000,27000,27000,26900,415
|
|
20240326,132500,739072350,27000,27000,27000,26950,2778
|
|
20240326,132400,664069950,27000,26900,27000,26900,1453
|
|
20240326,132300,624850350,26850,26850,26950,26850,1004
|
|
20240326,132200,597807650,26900,26900,26900,26900,277
|
|
20240326,132100,590356350,26900,26850,26900,26800,5251
|
|
20240326,132000,449345050,26850,26800,26900,26700,2357
|
|
20240326,131900,386106800,26750,26700,26750,26700,623
|
|
20240326,131800,369441650,26700,26750,26750,26700,3
|
|
20240326,131700,369361500,26750,26750,26750,26750,63
|
|
20240326,131600,367676250,26650,26650,26650,26650,23
|
|
20240326,131500,367063300,26700,26700,26700,26700,0
|
|
20240326,131400,367063300,26700,26650,26700,26650,206
|
|
20240326,131300,361564400,26650,26650,26650,26650,4
|
|
20240326,131200,361457800,26650,26650,26650,26650,2
|
|
20240326,131100,361404500,26650,26700,26700,26650,180
|
|
20240326,131000,356599450,26700,26700,26700,26700,3
|
|
20240326,130900,356519350,26700,26700,26700,26700,2
|
|
20240326,130800,356465950,26700,26700,26700,26700,8
|
|
20240326,130700,356252350,26700,26700,26700,26700,19
|
|
20240326,130600,355745050,26700,26700,26700,26700,31
|
|
20240326,130500,354917350,26700,26700,26700,26700,197
|
|
20240326,130400,349657450,26700,26700,26700,26700,42
|
|
20240326,130300,348536050,26700,26700,26700,26700,21
|
|
20240326,130200,347975350,26700,26700,26700,26700,3
|
|
20240326,130100,347895250,26700,26700,26700,26700,118
|
|
20240326,130000,344744650,26650,26700,26750,26650,154
|
|
20240326,125900,340636300,26650,26650,26650,26650,103
|
|
20240326,125800,337891350,26650,26650,26650,26650,20
|
|
20240326,125700,337358350,26650,26650,26650,26650,4
|
|
20240326,125600,337251750,26750,26650,26750,26650,22
|
|
20240326,125500,336664050,26650,26650,26650,26650,3
|
|
20240326,125400,336584100,26650,26650,26650,26650,19
|
|
20240326,125300,336077750,26650,26750,26750,26650,22
|
|
20240326,125200,335489350,26650,26650,26750,26650,24
|
|
20240326,125100,334847700,26750,26700,26750,26700,63
|
|
20240326,125000,333162950,26700,26700,26700,26700,42
|
|
20240326,124900,332041550,26750,26750,26750,26750,21
|
|
20240326,124800,331479800,26750,26650,26750,26650,24
|
|
20240326,124700,330838050,26650,26650,26650,26650,1
|
|
20240326,124600,330811400,26650,26650,26650,26650,1
|
|
20240326,124500,330784750,26650,26700,26700,26650,82
|
|
20240326,124400,328596300,26700,26700,26700,26700,0
|
|
20240326,124300,328596300,26700,26700,26700,26700,33
|
|
20240326,124200,327715200,26750,26650,26750,26600,296
|
|
20240326,124100,319823650,26600,26650,26650,26600,44
|
|
20240326,124000,318652200,26650,26600,26650,26600,7
|
|
20240326,123900,318465750,26600,26600,26600,26600,0
|
|
20240326,123800,318465750,26600,26600,26600,26600,2
|
|
20240326,123700,318412550,26600,26600,26600,26600,60
|
|
20240326,123600,316816550,26600,26600,26600,26600,2
|
|
20240326,123500,316763350,26650,26650,26650,26650,2
|
|
20240326,123400,316710050,26600,26600,26600,26600,3
|
|
20240326,123300,316630250,26600,26600,26600,26600,1
|
|
20240326,123200,316603650,26600,26600,26600,26600,20
|
|
20240326,123100,316071650,26600,26600,26600,26600,2
|
|
20240326,123000,316018450,26600,26600,26600,26600,3
|
|
20240326,122900,315938650,26600,26600,26600,26600,1
|
|
20240326,122800,315912050,26650,26650,26650,26650,81
|
|
20240326,122700,313753400,26650,26650,26650,26650,3
|
|
20240326,122600,313673450,26650,26650,26650,26650,27
|
|
20240326,122500,312953900,26700,26700,26700,26700,1
|
|
20240326,122400,312927200,26650,26650,26650,26650,22
|
|
20240326,122300,312340900,26650,26650,26650,26650,6
|
|
20240326,122200,312181000,26650,26650,26650,26650,2
|
|
20240326,122100,312127700,26600,26600,26600,26600,3
|
|
20240326,122000,312047900,26600,26600,26600,26600,2
|
|
20240326,121900,311994700,26600,26600,26600,26600,20
|
|
20240326,121800,311462700,26600,26600,26600,26600,5
|
|
20240326,121700,311329700,26600,26600,26600,26600,2
|
|
20240326,121600,311276500,26600,26600,26600,26600,2
|
|
20240326,121500,311223300,26600,26600,26600,26600,19
|
|
20240326,121400,310717900,26700,26600,26700,26600,9
|
|
20240326,121300,310478000,26600,26600,26600,26600,1
|
|
20240326,121200,310451400,26650,26650,26650,26650,0
|
|
20240326,121100,310451400,26650,26650,26650,26650,1020
|
|
20240326,121000,283268400,26650,26650,26650,26650,3
|
|
20240326,120900,283188450,26650,26650,26650,26650,1
|
|
20240326,120800,283161800,26650,26650,26650,26650,1
|
|
20240326,120700,283135150,26650,26650,26650,26650,2
|
|
20240326,120600,283081850,26650,26650,26650,26650,22
|
|
20240326,120500,282495550,26650,26650,26650,26650,0
|
|
20240326,120400,282495550,26650,26650,26650,26650,100
|
|
20240326,120300,279830550,26650,26650,26650,26650,4
|
|
20240326,120200,279723950,26650,26650,26650,26650,19
|
|
20240326,120100,279217600,26750,26700,26750,26650,171
|
|
20240326,120000,274650950,26650,26700,26700,26650,286
|
|
20240326,115900,267014900,26650,26700,26700,26650,22
|
|
20240326,115800,266427550,26650,26700,26700,26650,63
|
|
20240326,115700,264746500,26700,26700,26700,26700,21
|
|
20240326,115600,264185800,26650,26650,26650,26650,4
|
|
20240326,115500,264079200,26650,26650,26650,26650,1
|
|
20240326,115400,264052550,26650,26650,26650,26650,1
|
|
20240326,115300,264025900,26650,26650,26650,26650,43
|
|
20240326,115200,262879950,26650,26650,26650,26650,0
|
|
20240326,115100,262879950,26650,26650,26650,26650,0
|
|
20240326,115000,262879950,26650,26600,26700,26600,166
|
|
20240326,114900,258461050,26600,26600,26600,26600,22
|
|
20240326,114800,257875850,26600,26600,26600,26600,1
|
|
20240326,114700,257849250,26600,26600,26600,26600,1
|
|
20240326,114600,257822650,26600,26600,26600,26600,3
|
|
20240326,114500,257742850,26600,26600,26600,26600,35
|
|
20240326,114400,256811850,26600,26600,26600,26600,0
|
|
20240326,114300,256811850,26600,26600,26600,26600,5
|
|
20240326,114200,256678850,26650,26650,26650,26650,0
|
|
20240326,114100,256678850,26650,26600,26650,26600,24
|
|
20240326,114000,256040200,26600,26600,26600,26600,1390
|
|
20240326,113900,219066200,26600,26600,26650,26600,27
|
|
20240326,113800,218347950,26600,26600,26600,26600,722
|
|
20240326,113700,199142750,26650,26650,26650,26650,5
|
|
20240326,113600,199009500,26600,26600,26650,26600,23
|
|
20240326,113500,198397650,26600,26600,26600,26600,1
|
|
20240326,113400,198371050,26600,26600,26600,26600,0
|
|
20240326,113300,198371050,26600,26600,26600,26600,2
|
|
20240326,113200,198317850,26600,26600,26600,26600,72
|
|
20240326,113100,196402650,26600,26600,26600,26600,0
|
|
20240326,113000,196402650,26600,26600,26600,26600,43
|
|
20240326,112900,195258850,26650,26600,26650,26600,3
|
|
20240326,112800,195179000,26600,26600,26600,26600,19
|
|
20240326,112700,194673600,26600,26600,26600,26600,22
|
|
20240326,112600,194088400,26600,26600,26600,26600,1
|
|
20240326,112500,194061800,26600,26600,26600,26600,362
|
|
20240326,112400,184432600,26650,26650,26650,26650,1
|
|
20240326,112300,184405950,26600,26600,26600,26600,21
|
|
20240326,112200,183847350,26600,26600,26600,26600,3
|
|
20240326,112100,183767550,26650,26650,26650,26650,2
|
|
20240326,112000,183714250,26650,26650,26650,26600,8
|
|
20240326,111900,183501100,26650,26600,26650,26600,1086
|
|
20240326,111800,154610150,26600,26650,26650,26600,6
|
|
20240326,111700,154450350,26650,26600,26650,26600,3
|
|
20240326,111600,154370500,26600,26600,26600,26600,101
|
|
20240326,111500,151683900,26600,26600,26600,26600,21
|
|
20240326,111400,151125300,26600,26600,26600,26600,1
|
|
20240326,111300,151098700,26600,26600,26600,26600,58
|
|
20240326,111200,149555900,26600,26600,26600,26600,51
|
|
20240326,111100,148199300,26650,26650,26650,26650,3
|
|
20240326,111000,148119350,26650,26650,26650,26650,20
|
|
20240326,110900,147586350,26650,26650,26650,26650,14
|
|
20240326,110800,147213250,26650,26650,26650,26650,22
|
|
20240326,110700,146626950,26650,26650,26650,26650,51
|
|
20240326,110600,145267800,26650,26650,26650,26650,21
|
|
20240326,110500,144708150,26650,26650,26650,26650,1
|
|
20240326,110400,144681500,26650,26650,26650,26650,2
|
|
20240326,110300,144628200,26650,26650,26650,26650,2
|
|
20240326,110200,144574900,26650,26650,26650,26650,19
|
|
20240326,110100,144068550,26650,26650,26650,26650,22
|
|
20240326,110000,143482250,26650,26650,26650,26650,20
|
|
20240326,105900,142949250,26650,26650,26650,26650,7
|
|
20240326,105800,142762700,26650,26650,26650,26650,2
|
|
20240326,105700,142709400,26650,26650,26650,26650,19
|
|
20240326,105600,142203050,26650,26650,26650,26650,112
|
|
20240326,105500,139218250,26650,26650,26650,26650,1
|
|
20240326,105400,139191600,26650,26650,26650,26650,3
|
|
20240326,105300,139111650,26650,26650,26650,26650,19
|
|
20240326,105200,138605300,26650,26650,26650,26650,0
|
|
20240326,105100,138605300,26650,26650,26650,26650,2
|
|
20240326,105000,138552000,26650,26650,26650,26650,1
|
|
20240326,104900,138525350,26650,26650,26650,26650,20
|
|
20240326,104800,137992350,26650,26650,26650,26650,4
|
|
20240326,104700,137885750,26650,26650,26650,26650,2
|
|
20240326,104600,137832450,26650,26650,26650,26650,0
|
|
20240326,104500,137832450,26650,26650,26650,26650,2
|
|
20240326,104400,137779150,26600,26600,26600,26600,20
|
|
20240326,104300,137247150,26700,26700,26700,26700,0
|
|
20240326,104200,137247150,26700,26700,26700,26700,0
|
|
20240326,104100,137247150,26700,26650,26700,26650,355
|
|
20240326,104000,127781750,26650,26650,26650,26650,160
|
|
20240326,103900,123517750,26650,26650,26650,26650,0
|
|
20240326,103800,123517750,26650,26650,26650,26650,0
|
|
20240326,103700,123517750,26650,26650,26650,26650,2
|
|
20240326,103600,123464450,26650,26650,26650,26650,19
|
|
20240326,103500,122958100,26650,26650,26650,26650,6
|
|
20240326,103400,122798200,26650,26650,26650,26650,174
|
|
20240326,103300,118161100,26650,26650,26650,26650,102
|
|
20240326,103200,115442800,26650,26650,26650,26650,0
|
|
20240326,103100,115442800,26650,26650,26650,26650,19
|
|
20240326,103000,114936450,26650,26650,26650,26650,52
|
|
20240326,102900,113550650,26650,26700,26700,26650,3
|
|
20240326,102800,113470600,26700,26700,26700,26700,2
|
|
20240326,102700,113417200,26650,26650,26700,26650,23
|
|
20240326,102600,112804150,26700,26700,26700,26700,1
|
|
20240326,102500,112777450,26650,26650,26650,26650,0
|
|
20240326,102400,112777450,26650,26650,26650,26650,1
|
|
20240326,102300,112750800,26650,26650,26650,26650,21
|
|
20240326,102200,112191150,26650,26650,26650,26650,1
|
|
20240326,102100,112164500,26650,26650,26650,26650,0
|
|
20240326,102000,112164500,26650,26650,26650,26650,1
|
|
20240326,101900,112137850,26650,26650,26650,26650,1
|
|
20240326,101800,112111200,26650,26650,26650,26650,19
|
|
20240326,101700,111604850,26650,26650,26650,26650,528
|
|
20240326,101600,97533650,26650,26650,26650,26650,4
|
|
20240326,101500,97427050,26650,26650,26650,26650,0
|
|
20240326,101400,97427050,26650,26650,26650,26650,179
|
|
20240326,101300,92656700,26650,26650,26650,26650,3
|
|
20240326,101200,92576750,26650,26700,26700,26650,18
|
|
20240326,101100,92097000,26700,26700,26700,26700,59
|
|
20240326,101000,90521700,26700,26700,26700,26700,19
|
|
20240326,100900,90014400,26700,26700,26700,26700,7
|
|
20240326,100800,89827500,26700,26700,26700,26700,3
|
|
20240326,100700,89747400,26700,26700,26700,26700,1
|
|
20240326,100600,89720700,26650,26650,26650,26650,2
|
|
20240326,100500,89667400,26650,26650,26650,26650,19
|
|
20240326,100400,89161050,26700,26700,26700,26700,0
|
|
20240326,100300,89161050,26700,26700,26700,26700,0
|
|
20240326,100200,89161050,26700,26650,26700,26650,183
|
|
20240326,100100,84282100,26650,26700,26700,26650,23
|
|
20240326,100000,83668950,26750,26750,26750,26750,1
|
|
20240326,095900,83642200,26650,26650,26700,26650,50
|
|
20240326,095800,82309650,26650,26650,26650,26650,0
|
|
20240326,095700,82309650,26650,26650,26650,26650,39
|
|
20240326,095600,81270300,26650,26650,26650,26650,100
|
|
20240326,095500,78605300,26650,26650,26650,26650,2
|
|
20240326,095400,78552000,26700,26700,26700,26700,146
|
|
20240326,095300,74653800,26700,26700,26700,26700,30
|
|
20240326,095200,73852800,26700,26700,26700,26700,30
|
|
20240326,095100,73051800,26700,26700,26700,26700,50
|
|
20240326,095000,71716800,26700,26700,26700,26700,11
|
|
20240326,094900,71423100,26700,26700,26700,26700,143
|
|
20240326,094800,67605000,26700,26700,26700,26700,19
|
|
20240326,094700,67097700,26750,26700,26750,26700,2
|
|
20240326,094600,67044250,26750,26750,26750,26750,1
|
|
20240326,094500,67017500,26700,26700,26700,26700,2
|
|
20240326,094400,66964100,26700,26700,26700,26700,19
|
|
20240326,094300,66456800,26750,26750,26750,26750,0
|
|
20240326,094200,66456800,26750,26700,26750,26700,8
|
|
20240326,094100,66242950,26750,26750,26750,26750,0
|
|
20240326,094000,66242950,26750,26750,26750,26750,1
|
|
20240326,093900,66216200,26700,26700,26700,26700,20
|
|
20240326,093800,65682200,26700,26750,26750,26700,5
|
|
20240326,093700,65548500,26700,26700,26700,26700,90
|
|
20240326,093600,63145500,26700,26700,26750,26700,205
|
|
20240326,093500,57671950,26700,26700,26700,26700,23
|
|
20240326,093400,57057850,26700,26700,26700,26700,12
|
|
20240326,093300,56737450,26750,26750,26750,26750,0
|
|
20240326,093200,56737450,26750,26750,26750,26750,1
|
|
20240326,093100,56710700,26700,26700,26700,26700,26
|
|
20240326,093000,56016500,26750,26700,26750,26700,2
|
|
20240326,092900,55963050,26750,26700,26750,26700,45
|
|
20240326,092800,54761500,26700,26700,26700,26700,6
|
|
20240326,092700,54601300,26700,26650,26700,26650,42
|
|
20240326,092600,53480000,26650,26650,26650,26650,22
|
|
20240326,092500,52893700,26650,26650,26650,26650,1
|
|
20240326,092400,52867050,26650,26650,26650,26650,54
|
|
20240326,092300,51427950,26650,26650,26650,26650,74
|
|
20240326,092200,49455850,26650,26650,26650,26650,162
|
|
20240326,092100,45138550,26650,26700,26700,26650,521
|
|
20240326,092000,31228000,26700,26700,26750,26700,53
|
|
20240326,091900,29812850,26750,26700,26750,26700,83
|
|
20240326,091800,27596450,26700,26750,26750,26700,105
|
|
20240326,091700,24792800,26750,26750,26750,26750,2
|
|
20240326,091600,24739300,26750,26700,26750,26700,102
|
|
20240326,091500,22010900,26700,26700,26700,26700,3
|
|
20240326,091400,21930800,26700,26700,26700,26700,2
|
|
20240326,091300,21877400,26700,26700,26700,26700,1
|
|
20240326,091200,21850700,26700,26700,26700,26700,102
|
|
20240326,091100,19127300,26700,26700,26750,26700,99
|
|
20240326,091000,16479650,26700,26700,26700,26700,62
|
|
20240326,090900,14824250,26700,26700,26700,26700,1
|
|
20240326,090800,14797550,26750,26800,26800,26750,385
|
|
20240326,090700,4487000,26800,26800,26800,26800,0
|
|
20240326,090600,4487000,26800,26800,26800,26800,15
|
|
20240326,090500,4085000,26800,26750,26800,26750,7
|
|
20240326,090400,3897450,26750,26700,26750,26700,4
|
|
20240326,090300,3790500,26700,26650,26700,26650,12
|
|
20240326,090200,3470200,26650,26650,26650,26650,9
|
|
20240326,090100,3230350,26650,26750,26750,26650,86
|
|
20240326,090000,937950,26750,26800,26800,26750,35
|