576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183300,894414400,26800,26800,26800,26800,1131
|
|
20240328,183200,894414400,26800,26800,26800,26800,0
|
|
20240328,183100,894414400,26800,26800,26800,26800,0
|
|
20240328,183000,894414400,26800,26800,26800,26800,0
|
|
20240328,182900,894414400,26800,26800,26800,26800,0
|
|
20240328,182800,894414400,26800,26800,26800,26800,0
|
|
20240328,182700,894414400,26800,26800,26800,26800,0
|
|
20240328,182600,894414400,26800,26800,26800,26800,0
|
|
20240328,182500,894414400,26800,26800,26800,26800,0
|
|
20240328,182400,894414400,26800,26800,26800,26800,0
|
|
20240328,182300,894414400,26800,26800,26800,26800,0
|
|
20240328,182200,894414400,26800,26800,26800,26800,0
|
|
20240328,182100,894414400,26800,26800,26800,26800,0
|
|
20240328,182000,894414400,26800,26800,26800,26800,0
|
|
20240328,181900,894414400,26800,26800,26800,26800,0
|
|
20240328,181800,894414400,26800,26800,26800,26800,0
|
|
20240328,181700,894414400,26800,26800,26800,26800,0
|
|
20240328,181600,894414400,26800,26800,26800,26800,0
|
|
20240328,181500,894414400,26800,26800,26800,26800,0
|
|
20240328,181400,894414400,26800,26800,26800,26800,0
|
|
20240328,181300,894414400,26800,26800,26800,26800,0
|
|
20240328,181200,894414400,26800,26800,26800,26800,0
|
|
20240328,181100,894414400,26800,26800,26800,26800,0
|
|
20240328,181000,894414400,26800,26800,26800,26800,0
|
|
20240328,180900,894414400,26800,26800,26800,26800,0
|
|
20240328,180800,894414400,26800,26800,26800,26800,0
|
|
20240328,180700,894414400,26800,26800,26800,26800,0
|
|
20240328,180600,894414400,26800,26800,26800,26800,0
|
|
20240328,180500,894414400,26800,26800,26800,26800,0
|
|
20240328,180400,894414400,26800,26800,26800,26800,0
|
|
20240328,180300,894414400,26800,26800,26800,26800,1131
|
|
20240328,180200,894414400,26800,26800,26800,26800,0
|
|
20240328,180100,894414400,26800,26800,26800,26800,0
|
|
20240328,180000,894414400,26800,26800,26800,26800,0
|
|
20240328,175900,894414400,26800,26800,26800,26800,0
|
|
20240328,175800,894414400,26800,26800,26800,26800,0
|
|
20240328,175700,894414400,26800,26800,26800,26800,0
|
|
20240328,175600,894414400,26800,26800,26800,26800,0
|
|
20240328,175500,894414400,26800,26800,26800,26800,0
|
|
20240328,175400,894414400,26800,26800,26800,26800,0
|
|
20240328,175300,894414400,26800,26800,26800,26800,0
|
|
20240328,175200,894414400,26800,26800,26800,26800,0
|
|
20240328,175100,894414400,26800,26800,26800,26800,0
|
|
20240328,175000,894414400,26800,26800,26800,26800,0
|
|
20240328,174900,894414400,26800,26800,26800,26800,0
|
|
20240328,174800,894414400,26800,26800,26800,26800,0
|
|
20240328,174700,894414400,26800,26800,26800,26800,0
|
|
20240328,174600,894414400,26800,26800,26800,26800,0
|
|
20240328,174500,894414400,26800,26800,26800,26800,0
|
|
20240328,174400,894414400,26800,26800,26800,26800,0
|
|
20240328,174300,894414400,26800,26800,26800,26800,0
|
|
20240328,174200,894414400,26800,26800,26800,26800,0
|
|
20240328,174100,894414400,26800,26800,26800,26800,0
|
|
20240328,174000,894414400,26800,26800,26800,26800,0
|
|
20240328,173900,894414400,26800,26800,26800,26800,0
|
|
20240328,173800,894414400,26800,26800,26800,26800,0
|
|
20240328,173700,894414400,26800,26800,26800,26800,0
|
|
20240328,173600,894414400,26800,26800,26800,26800,0
|
|
20240328,173500,894414400,26800,26800,26800,26800,0
|
|
20240328,173400,894414400,26800,26800,26800,26800,0
|
|
20240328,173300,894414400,26800,26800,26800,26800,1131
|
|
20240328,173200,894414400,26800,26800,26800,26800,0
|
|
20240328,173100,894414400,26800,26800,26800,26800,0
|
|
20240328,173000,894414400,26800,26800,26800,26800,0
|
|
20240328,172900,894414400,26800,26800,26800,26800,0
|
|
20240328,172800,894414400,26800,26800,26800,26800,0
|
|
20240328,172700,894414400,26800,26800,26800,26800,0
|
|
20240328,172600,894414400,26800,26800,26800,26800,0
|
|
20240328,172500,894414400,26800,26800,26800,26800,0
|
|
20240328,172400,894414400,26800,26800,26800,26800,0
|
|
20240328,172300,894414400,26800,26800,26800,26800,0
|
|
20240328,172200,894414400,26800,26800,26800,26800,0
|
|
20240328,172100,894414400,26800,26800,26800,26800,0
|
|
20240328,172000,894414400,26800,26800,26800,26800,0
|
|
20240328,171900,894414400,26800,26800,26800,26800,0
|
|
20240328,171800,894414400,26800,26800,26800,26800,0
|
|
20240328,171700,894414400,26800,26800,26800,26800,0
|
|
20240328,171600,894414400,26800,26800,26800,26800,0
|
|
20240328,171500,894414400,26800,26800,26800,26800,0
|
|
20240328,171400,894414400,26800,26800,26800,26800,0
|
|
20240328,171300,894414400,26800,26800,26800,26800,0
|
|
20240328,171200,894414400,26800,26800,26800,26800,0
|
|
20240328,171100,894414400,26800,26800,26800,26800,0
|
|
20240328,171000,894414400,26800,26800,26800,26800,0
|
|
20240328,170900,894414400,26800,26800,26800,26800,0
|
|
20240328,170800,894414400,26800,26800,26800,26800,0
|
|
20240328,170700,894414400,26800,26800,26800,26800,0
|
|
20240328,170600,894414400,26800,26800,26800,26800,0
|
|
20240328,170500,894414400,26800,26800,26800,26800,0
|
|
20240328,170400,894414400,26800,26800,26800,26800,0
|
|
20240328,170300,894414400,26800,26800,26800,26800,1131
|
|
20240328,170200,894414400,26800,26800,26800,26800,0
|
|
20240328,170100,894414400,26800,26800,26800,26800,0
|
|
20240328,170000,894414400,26800,26800,26800,26800,0
|
|
20240328,165900,894414400,26800,26800,26800,26800,0
|
|
20240328,165800,894414400,26800,26800,26800,26800,0
|
|
20240328,165700,894414400,26800,26800,26800,26800,0
|
|
20240328,165600,894414400,26800,26800,26800,26800,0
|
|
20240328,165500,894414400,26800,26800,26800,26800,0
|
|
20240328,165400,894414400,26800,26800,26800,26800,0
|
|
20240328,165300,894414400,26800,26800,26800,26800,0
|
|
20240328,165200,894414400,26800,26800,26800,26800,0
|
|
20240328,165100,894414400,26800,26800,26800,26800,0
|
|
20240328,165000,894414400,26800,26800,26800,26800,0
|
|
20240328,164900,894414400,26800,26800,26800,26800,0
|
|
20240328,164800,894414400,26800,26800,26800,26800,0
|
|
20240328,164700,894414400,26800,26800,26800,26800,0
|
|
20240328,164600,894414400,26800,26800,26800,26800,0
|
|
20240328,164500,894414400,26800,26800,26800,26800,0
|
|
20240328,164400,894414400,26800,26800,26800,26800,0
|
|
20240328,164300,894414400,26800,26800,26800,26800,0
|
|
20240328,164200,894414400,26800,26800,26800,26800,0
|
|
20240328,164100,894414400,26800,26800,26800,26800,0
|
|
20240328,164000,894414400,26800,26800,26800,26800,0
|
|
20240328,163900,894414400,26800,26800,26800,26800,0
|
|
20240328,163800,894414400,26800,26800,26800,26800,0
|
|
20240328,163700,894414400,26800,26800,26800,26800,0
|
|
20240328,163600,894414400,26800,26800,26800,26800,0
|
|
20240328,163500,894414400,26800,26800,26800,26800,0
|
|
20240328,163400,894414400,26800,26800,26800,26800,0
|
|
20240328,163300,894414400,26800,26800,26800,26800,1131
|
|
20240328,163200,894414400,26800,26800,26800,26800,0
|
|
20240328,163100,894414400,26800,26800,26800,26800,0
|
|
20240328,163000,894414400,26800,26800,26800,26800,0
|
|
20240328,162900,894414400,26800,26800,26800,26800,0
|
|
20240328,162800,894414400,26800,26800,26800,26800,0
|
|
20240328,162700,894414400,26800,26800,26800,26800,0
|
|
20240328,162600,894414400,26800,26800,26800,26800,0
|
|
20240328,162500,894414400,26800,26800,26800,26800,0
|
|
20240328,162400,894414400,26800,26800,26800,26800,0
|
|
20240328,162300,894414400,26800,26800,26800,26800,0
|
|
20240328,162200,894414400,26800,26800,26800,26800,0
|
|
20240328,162100,894414400,26800,26800,26800,26800,0
|
|
20240328,162000,894414400,26800,26800,26800,26800,0
|
|
20240328,161900,894414400,26800,26800,26800,26800,0
|
|
20240328,161800,894414400,26800,26800,26800,26800,0
|
|
20240328,161700,894414400,26800,26800,26800,26800,0
|
|
20240328,161600,894414400,26800,26800,26800,26800,0
|
|
20240328,161500,894414400,26800,26800,26800,26800,0
|
|
20240328,161400,894414400,26800,26800,26800,26800,0
|
|
20240328,161300,894414400,26800,26800,26800,26800,0
|
|
20240328,161200,894414400,26800,26800,26800,26800,0
|
|
20240328,161100,894414400,26800,26800,26800,26800,0
|
|
20240328,161000,894414400,26800,26800,26800,26800,0
|
|
20240328,160900,894414400,26800,26800,26800,26800,0
|
|
20240328,160800,894414400,26800,26800,26800,26800,0
|
|
20240328,160700,894414400,26800,26800,26800,26800,0
|
|
20240328,160600,894414400,26800,26800,26800,26800,0
|
|
20240328,160500,894414400,26800,26800,26800,26800,0
|
|
20240328,160400,894414400,26800,26800,26800,26800,0
|
|
20240328,160300,894414400,26800,26800,26800,26800,1131
|
|
20240328,160200,894414400,26800,26800,26800,26800,0
|
|
20240328,160100,894414400,26800,26800,26800,26800,0
|
|
20240328,160000,894414400,26800,26800,26800,26800,0
|
|
20240328,155900,894414400,26800,26800,26800,26800,0
|
|
20240328,155800,894414400,26800,26800,26800,26800,0
|
|
20240328,155700,894414400,26800,26800,26800,26800,0
|
|
20240328,155600,894414400,26800,26800,26800,26800,0
|
|
20240328,155500,894414400,26800,26800,26800,26800,0
|
|
20240328,155400,894414400,26800,26800,26800,26800,0
|
|
20240328,155300,894414400,26800,26800,26800,26800,0
|
|
20240328,155200,894414400,26800,26800,26800,26800,0
|
|
20240328,155100,894414400,26800,26800,26800,26800,0
|
|
20240328,155000,894414400,26800,26800,26800,26800,0
|
|
20240328,154900,894414400,26800,26800,26800,26800,0
|
|
20240328,154800,894414400,26800,26800,26800,26800,0
|
|
20240328,154700,894414400,26800,26800,26800,26800,0
|
|
20240328,154600,894414400,26800,26800,26800,26800,0
|
|
20240328,154500,894414400,26800,26800,26800,26800,0
|
|
20240328,154400,894414400,26800,26800,26800,26800,0
|
|
20240328,154300,894414400,26800,26800,26800,26800,0
|
|
20240328,154200,894414400,26800,26800,26800,26800,0
|
|
20240328,154100,894414400,26800,26800,26800,26800,0
|
|
20240328,154000,894414400,26800,26800,26800,26800,0
|
|
20240328,153900,894414400,26800,26800,26800,26800,0
|
|
20240328,153800,894414400,26800,26800,26800,26800,0
|
|
20240328,153700,894414400,26800,26800,26800,26800,0
|
|
20240328,153600,894414400,26800,26800,26800,26800,0
|
|
20240328,153500,894414400,26800,26800,26800,26800,0
|
|
20240328,153400,894414400,26800,26800,26800,26800,0
|
|
20240328,153300,894414400,26800,26800,26800,26800,1131
|
|
20240328,153200,894414400,26800,26800,26800,26800,0
|
|
20240328,153100,894414400,26800,26800,26800,26800,0
|
|
20240328,153000,894414400,26800,26800,26800,26800,1131
|
|
20240328,152900,864103600,26800,26800,26800,26800,0
|
|
20240328,152800,864103600,26800,26800,26800,26800,0
|
|
20240328,152700,864103600,26800,26800,26800,26800,0
|
|
20240328,152600,864103600,26800,26800,26800,26800,0
|
|
20240328,152500,864103600,26800,26800,26800,26800,0
|
|
20240328,152400,864103600,26800,26800,26800,26800,0
|
|
20240328,152300,864103600,26800,26800,26800,26800,0
|
|
20240328,152200,864103600,26800,26800,26800,26800,0
|
|
20240328,152100,864103600,26800,26800,26800,26800,0
|
|
20240328,152000,864103600,26800,26800,26800,26800,0
|
|
20240328,151900,864103600,26800,26800,26800,26800,2
|
|
20240328,151800,864050000,26800,26800,26800,26800,100
|
|
20240328,151700,861370000,26750,26750,26750,26750,0
|
|
20240328,151600,861370000,26750,26700,26750,26700,1032
|
|
20240328,151500,833765600,26700,26700,26700,26700,100
|
|
20240328,151400,831095600,26700,26700,26700,26700,2
|
|
20240328,151300,831042200,26650,26650,26650,26650,2
|
|
20240328,151200,830988900,26700,26700,26700,26700,0
|
|
20240328,151100,830988900,26700,26700,26700,26700,3
|
|
20240328,151000,830908800,26700,26600,26700,26600,102
|
|
20240328,150900,828185600,26650,26650,26650,26650,100
|
|
20240328,150800,825520600,26650,26650,26650,26650,0
|
|
20240328,150700,825520600,26650,26650,26650,26650,500
|
|
20240328,150600,812195600,26700,26700,26700,26700,19
|
|
20240328,150500,811688300,26700,26700,26700,26700,0
|
|
20240328,150400,811688300,26700,26700,26700,26700,300
|
|
20240328,150300,803678300,26700,26700,26700,26700,0
|
|
20240328,150200,803678300,26700,26700,26700,26700,9
|
|
20240328,150100,803438000,26700,26700,26700,26700,0
|
|
20240328,150000,803438000,26700,26700,26700,26700,101
|
|
20240328,145900,800741300,26700,26700,26700,26700,1
|
|
20240328,145800,800714600,26700,26700,26700,26700,0
|
|
20240328,145700,800714600,26700,26700,26700,26700,0
|
|
20240328,145600,800714600,26700,26700,26700,26700,9
|
|
20240328,145500,800474300,26700,26700,26700,26700,49
|
|
20240328,145400,799166000,26700,26700,26700,26700,0
|
|
20240328,145300,799166000,26700,26700,26700,26700,3
|
|
20240328,145200,799085900,26700,26700,26700,26700,0
|
|
20240328,145100,799085900,26700,26700,26700,26700,200
|
|
20240328,145000,793745900,26550,26550,26550,26550,0
|
|
20240328,144900,793745900,26550,26600,26600,26550,999
|
|
20240328,144800,767215400,26600,26600,26600,26600,0
|
|
20240328,144700,767215400,26600,26600,26600,26600,0
|
|
20240328,144600,767215400,26600,26600,26600,26600,0
|
|
20240328,144500,767215400,26600,26600,26600,26600,60
|
|
20240328,144400,765619400,26700,26700,26700,26700,0
|
|
20240328,144300,765619400,26700,26700,26700,26700,1
|
|
20240328,144200,765592700,26700,26700,26700,26700,0
|
|
20240328,144100,765592700,26700,26700,26700,26700,0
|
|
20240328,144000,765592700,26700,26700,26700,26700,0
|
|
20240328,143900,765592700,26700,26700,26700,26700,0
|
|
20240328,143800,765592700,26700,26700,26700,26700,3
|
|
20240328,143700,765512600,26700,26700,26700,26700,2
|
|
20240328,143600,765459200,26650,26650,26650,26650,2
|
|
20240328,143500,765405900,26650,26650,26650,26650,0
|
|
20240328,143400,765405900,26650,26650,26650,26650,0
|
|
20240328,143300,765405900,26650,26650,26650,26650,0
|
|
20240328,143200,765405900,26650,26650,26650,26650,5
|
|
20240328,143100,765272650,26650,26650,26650,26650,0
|
|
20240328,143000,765272650,26650,26650,26650,26650,72
|
|
20240328,142900,763353850,26700,26700,26700,26700,0
|
|
20240328,142800,763353850,26700,26600,26700,26600,661
|
|
20240328,142700,745751250,26600,26600,26600,26600,0
|
|
20240328,142600,745751250,26600,26600,26600,26600,11
|
|
20240328,142500,745458650,26600,26600,26600,26600,3
|
|
20240328,142400,745378850,26600,26600,26600,26600,0
|
|
20240328,142300,745378850,26600,26600,26600,26600,0
|
|
20240328,142200,745378850,26600,26600,26600,26600,294
|
|
20240328,142100,737558450,26650,26650,26650,26650,0
|
|
20240328,142000,737558450,26650,26650,26650,26650,0
|
|
20240328,141900,737558450,26650,26650,26650,26650,0
|
|
20240328,141800,737558450,26650,26650,26650,26650,0
|
|
20240328,141700,737558450,26650,26700,26700,26650,295
|
|
20240328,141600,729691700,26600,26600,26600,26600,0
|
|
20240328,141500,729691700,26600,26600,26600,26600,0
|
|
20240328,141400,729691700,26600,26600,26600,26600,0
|
|
20240328,141300,729691700,26600,26600,26600,26600,0
|
|
20240328,141200,729691700,26600,26600,26600,26600,25
|
|
20240328,141100,729026700,26600,26600,26600,26600,50
|
|
20240328,141000,727696700,26600,26600,26600,26600,0
|
|
20240328,140900,727696700,26600,26600,26600,26600,0
|
|
20240328,140800,727696700,26600,26600,26600,26600,5
|
|
20240328,140700,727563700,26650,26650,26650,26650,0
|
|
20240328,140600,727563700,26650,26650,26650,26650,251
|
|
20240328,140500,720874550,26700,26700,26700,26700,0
|
|
20240328,140400,720874550,26700,26700,26700,26700,0
|
|
20240328,140300,720874550,26700,26700,26700,26700,0
|
|
20240328,140200,720874550,26700,26700,26700,26700,0
|
|
20240328,140100,720874550,26700,26700,26700,26700,0
|
|
20240328,140000,720874550,26700,26700,26700,26700,0
|
|
20240328,135900,720874550,26700,26700,26700,26700,0
|
|
20240328,135800,720874550,26700,26700,26700,26700,0
|
|
20240328,135700,720874550,26700,26700,26700,26700,0
|
|
20240328,135600,720874550,26700,26700,26700,26700,0
|
|
20240328,135500,720874550,26700,26700,26700,26700,0
|
|
20240328,135400,720874550,26700,26700,26700,26700,0
|
|
20240328,135300,720874550,26700,26700,26700,26700,0
|
|
20240328,135200,720874550,26700,26700,26700,26700,4
|
|
20240328,135100,720767750,26700,26700,26700,26700,102
|
|
20240328,135000,718044350,26650,26650,26650,26650,94
|
|
20240328,134900,715539250,26550,26550,26550,26550,0
|
|
20240328,134800,715539250,26550,26600,26600,26550,650
|
|
20240328,134700,698270300,26650,26650,26650,26650,0
|
|
20240328,134600,698270300,26650,26650,26650,26650,0
|
|
20240328,134500,698270300,26650,26650,26650,26650,1
|
|
20240328,134400,698243650,26650,26650,26650,26650,1
|
|
20240328,134300,698217000,26650,26650,26650,26650,136
|
|
20240328,134200,694592600,26700,26700,26700,26700,0
|
|
20240328,134100,694592600,26700,26700,26700,26700,11
|
|
20240328,134000,694298900,26700,26700,26700,26700,0
|
|
20240328,133900,694298900,26700,26700,26700,26700,0
|
|
20240328,133800,694298900,26700,26700,26700,26700,0
|
|
20240328,133700,694298900,26700,26700,26700,26700,1
|
|
20240328,133600,694272200,26700,26700,26700,26700,0
|
|
20240328,133500,694272200,26700,26700,26700,26700,0
|
|
20240328,133400,694272200,26700,26700,26700,26700,0
|
|
20240328,133300,694272200,26700,26700,26700,26700,0
|
|
20240328,133200,694272200,26700,26700,26700,26700,0
|
|
20240328,133100,694272200,26700,26700,26700,26700,1
|
|
20240328,133000,694245500,26650,26650,26650,26650,170
|
|
20240328,132900,689715000,26700,26700,26700,26700,200
|
|
20240328,132800,684375000,26700,26550,26700,26550,161
|
|
20240328,132700,680100300,26500,26700,26700,26500,5604
|
|
20240328,132600,531235800,26700,26650,26700,26650,406
|
|
20240328,132500,520405450,26650,26650,26650,26650,103
|
|
20240328,132400,517660500,26700,26700,26700,26700,0
|
|
20240328,132300,517660500,26700,26700,26700,26700,7
|
|
20240328,132200,517473600,26700,26700,26700,26700,0
|
|
20240328,132100,517473600,26700,26700,26700,26700,0
|
|
20240328,132000,517473600,26700,26700,26700,26700,13
|
|
20240328,131900,517126500,26700,26700,26750,26700,200
|
|
20240328,131800,511781500,26600,26600,26600,26600,5
|
|
20240328,131700,511648500,26600,26600,26600,26600,97
|
|
20240328,131600,509068300,26650,26650,26650,26650,10
|
|
20240328,131500,508801800,26650,26650,26650,26650,0
|
|
20240328,131400,508801800,26650,26650,26650,26650,969
|
|
20240328,131300,482977950,26700,26700,26700,26700,0
|
|
20240328,131200,482977950,26700,26700,26700,26700,100
|
|
20240328,131100,480307950,26700,26700,26700,26700,0
|
|
20240328,131000,480307950,26700,26700,26700,26700,4
|
|
20240328,130900,480201150,26700,26700,26700,26700,1
|
|
20240328,130800,480174450,26700,26700,26700,26700,0
|
|
20240328,130700,480174450,26700,26700,26700,26700,0
|
|
20240328,130600,480174450,26700,26700,26700,26700,2
|
|
20240328,130500,480121050,26700,26700,26700,26700,0
|
|
20240328,130400,480121050,26700,26700,26700,26700,0
|
|
20240328,130300,480121050,26700,26700,26700,26700,0
|
|
20240328,130200,480121050,26700,26700,26700,26700,0
|
|
20240328,130100,480121050,26700,26700,26700,26700,1
|
|
20240328,130000,480094350,26700,26700,26700,26700,1
|
|
20240328,125900,480067650,26650,26650,26650,26650,2
|
|
20240328,125800,480014350,26700,26700,26700,26700,0
|
|
20240328,125700,480014350,26700,26700,26700,26700,0
|
|
20240328,125600,480014350,26700,26700,26700,26700,23
|
|
20240328,125500,479400250,26700,26700,26700,26700,22
|
|
20240328,125400,478812850,26700,26700,26700,26700,0
|
|
20240328,125300,478812850,26700,26700,26700,26700,0
|
|
20240328,125200,478812850,26700,26650,26700,26650,1111
|
|
20240328,125100,449154150,26600,26600,26600,26600,0
|
|
20240328,125000,449154150,26600,26600,26600,26600,0
|
|
20240328,124900,449154150,26600,26600,26600,26600,0
|
|
20240328,124800,449154150,26600,26600,26600,26600,117
|
|
20240328,124700,446041950,26600,26600,26600,26600,55
|
|
20240328,124600,444578950,26600,26600,26600,26600,0
|
|
20240328,124500,444578950,26600,26600,26600,26600,0
|
|
20240328,124400,444578950,26600,26700,26700,26600,1716
|
|
20240328,124300,398933250,26700,26700,26700,26700,2
|
|
20240328,124200,398879850,26700,26700,26700,26700,1
|
|
20240328,124100,398853150,26650,26700,26700,26650,17
|
|
20240328,124000,398399650,26700,26700,26700,26700,0
|
|
20240328,123900,398399650,26700,26700,26700,26700,0
|
|
20240328,123800,398399650,26700,26700,26700,26700,1
|
|
20240328,123700,398372950,26700,26700,26700,26700,0
|
|
20240328,123600,398372950,26700,26700,26700,26700,0
|
|
20240328,123500,398372950,26700,26700,26700,26700,0
|
|
20240328,123400,398372950,26700,26650,26700,26650,244
|
|
20240328,123300,391870250,26700,26700,26700,26700,47
|
|
20240328,123200,390615350,26700,26700,26700,26700,0
|
|
20240328,123100,390615350,26700,26700,26700,26700,4
|
|
20240328,123000,390508550,26700,26700,26700,26700,4
|
|
20240328,122900,390401750,26700,26700,26700,26700,0
|
|
20240328,122800,390401750,26700,26700,26700,26700,0
|
|
20240328,122700,390401750,26700,26700,26700,26700,0
|
|
20240328,122600,390401750,26700,26700,26700,26700,0
|
|
20240328,122500,390401750,26700,26700,26700,26700,0
|
|
20240328,122400,390401750,26700,26700,26700,26700,0
|
|
20240328,122300,390401750,26700,26700,26700,26700,0
|
|
20240328,122200,390401750,26700,26700,26700,26700,0
|
|
20240328,122100,390401750,26700,26700,26700,26700,22
|
|
20240328,122000,389814350,26650,26650,26650,26650,0
|
|
20240328,121900,389814350,26650,26650,26650,26650,0
|
|
20240328,121800,389814350,26650,26650,26650,26650,0
|
|
20240328,121700,389814350,26650,26650,26650,26650,9
|
|
20240328,121600,389574500,26650,26650,26650,26650,1911
|
|
20240328,121500,338646350,26600,26600,26600,26600,0
|
|
20240328,121400,338646350,26600,26600,26600,26600,0
|
|
20240328,121300,338646350,26600,26600,26600,26600,0
|
|
20240328,121200,338646350,26600,26600,26600,26600,0
|
|
20240328,121100,338646350,26600,26600,26600,26600,0
|
|
20240328,121000,338646350,26600,26600,26600,26600,12
|
|
20240328,120900,338327150,26600,26600,26600,26600,0
|
|
20240328,120800,338327150,26600,26600,26600,26600,0
|
|
20240328,120700,338327150,26600,26600,26600,26600,20
|
|
20240328,120600,337795150,26600,26600,26600,26600,0
|
|
20240328,120500,337795150,26600,26600,26600,26600,0
|
|
20240328,120400,337795150,26600,26600,26600,26600,0
|
|
20240328,120300,337795150,26600,26600,26600,26600,147
|
|
20240328,120200,333884950,26650,26650,26650,26650,0
|
|
20240328,120100,333884950,26650,26650,26650,26650,0
|
|
20240328,120000,333884950,26650,26650,26650,26650,3
|
|
20240328,115900,333805000,26650,26650,26650,26650,0
|
|
20240328,115800,333805000,26650,26650,26650,26650,7
|
|
20240328,115700,333618450,26600,26600,26600,26600,0
|
|
20240328,115600,333618450,26600,26600,26600,26600,0
|
|
20240328,115500,333618450,26600,26600,26600,26600,1
|
|
20240328,115400,333591850,26650,26650,26650,26650,8
|
|
20240328,115300,333378650,26650,26650,26650,26650,0
|
|
20240328,115200,333378650,26650,26650,26650,26650,50
|
|
20240328,115100,332046150,26650,26650,26650,26650,4
|
|
20240328,115000,331939550,26650,26650,26650,26650,1
|
|
20240328,114900,331912900,26650,26650,26650,26650,1
|
|
20240328,114800,331886250,26650,26650,26650,26650,0
|
|
20240328,114700,331886250,26650,26650,26650,26650,0
|
|
20240328,114600,331886250,26650,26650,26650,26650,0
|
|
20240328,114500,331886250,26650,26600,26650,26600,6
|
|
20240328,114400,331726400,26650,26650,26650,26650,37
|
|
20240328,114300,330740350,26650,26650,26650,26650,0
|
|
20240328,114200,330740350,26650,26650,26650,26650,13
|
|
20240328,114100,330393900,26650,26650,26650,26650,718
|
|
20240328,114000,311259200,26650,26650,26650,26650,100
|
|
20240328,113900,308594200,26700,26700,26700,26700,0
|
|
20240328,113800,308594200,26700,26700,26700,26700,107
|
|
20240328,113700,305737300,26700,26700,26700,26700,0
|
|
20240328,113600,305737300,26700,26700,26700,26700,10
|
|
20240328,113500,305470300,26700,26700,26700,26700,500
|
|
20240328,113400,292120300,26700,26700,26700,26700,2
|
|
20240328,113300,292066900,26700,26700,26700,26700,50
|
|
20240328,113200,290731900,26700,26700,26700,26700,0
|
|
20240328,113100,290731900,26700,26700,26700,26700,0
|
|
20240328,113000,290731900,26700,26700,26700,26700,0
|
|
20240328,112900,290731900,26700,26700,26700,26700,0
|
|
20240328,112800,290731900,26700,26700,26700,26700,1
|
|
20240328,112700,290705200,26700,26700,26700,26700,3
|
|
20240328,112600,290625100,26700,26700,26700,26700,1
|
|
20240328,112500,290598400,26700,26700,26700,26700,0
|
|
20240328,112400,290598400,26700,26700,26700,26700,100
|
|
20240328,112300,287928400,26700,26700,26700,26700,0
|
|
20240328,112200,287928400,26700,26700,26700,26700,0
|
|
20240328,112100,287928400,26700,26700,26700,26700,0
|
|
20240328,112000,287928400,26700,26700,26700,26700,26
|
|
20240328,111900,287234200,26700,26700,26700,26700,2
|
|
20240328,111800,287180800,26700,26700,26700,26700,0
|
|
20240328,111700,287180800,26700,26700,26700,26700,0
|
|
20240328,111600,287180800,26700,26700,26700,26700,0
|
|
20240328,111500,287180800,26700,26700,26700,26700,3
|
|
20240328,111400,287100700,26700,26700,26700,26700,9
|
|
20240328,111300,286860400,26650,26650,26650,26650,1
|
|
20240328,111200,286833750,26600,26600,26600,26600,12
|
|
20240328,111100,286514550,26600,26700,26700,26600,23
|
|
20240328,111000,285901950,26700,26700,26700,26700,0
|
|
20240328,110900,285901950,26700,26700,26700,26700,0
|
|
20240328,110800,285901950,26700,26700,26700,26700,11
|
|
20240328,110700,285608250,26700,26700,26700,26700,1
|
|
20240328,110600,285581550,26750,26750,26750,26750,5
|
|
20240328,110500,285447800,26750,26750,26750,26750,0
|
|
20240328,110400,285447800,26750,26750,26750,26750,0
|
|
20240328,110300,285447800,26750,26750,26750,26750,0
|
|
20240328,110200,285447800,26750,26700,26750,26700,18
|
|
20240328,110100,284966400,26700,26700,26700,26700,93
|
|
20240328,110000,282483300,26700,26700,26700,26700,0
|
|
20240328,105900,282483300,26700,26700,26700,26700,0
|
|
20240328,105800,282483300,26700,26700,26700,26700,0
|
|
20240328,105700,282483300,26700,26700,26700,26700,0
|
|
20240328,105600,282483300,26700,26700,26700,26700,0
|
|
20240328,105500,282483300,26700,26550,26700,26550,2
|
|
20240328,105400,282430050,26550,26600,26600,26550,110
|
|
20240328,105300,279506300,26550,26550,26550,26550,0
|
|
20240328,105200,279506300,26550,26550,26550,26550,0
|
|
20240328,105100,279506300,26550,26700,26750,26550,519
|
|
20240328,105000,265717250,26550,26550,26550,26550,50
|
|
20240328,104900,264389750,26550,26750,26750,26550,166
|
|
20240328,104800,259979300,26700,26700,26700,26700,271
|
|
20240328,104700,252743600,26550,26700,26700,26550,510
|
|
20240328,104600,239194400,26700,26700,26700,26700,20
|
|
20240328,104500,238660400,26700,26700,26700,26700,36
|
|
20240328,104400,237699200,26700,26700,26700,26700,0
|
|
20240328,104300,237699200,26700,26700,26700,26700,10
|
|
20240328,104200,237432200,26600,26600,26600,26600,0
|
|
20240328,104100,237432200,26600,26600,26600,26600,20
|
|
20240328,104000,236900200,26600,26650,26650,26600,500
|
|
20240328,103900,223599600,26650,26650,26650,26650,0
|
|
20240328,103800,223599600,26650,26650,26650,26650,0
|
|
20240328,103700,223599600,26650,26650,26650,26650,1
|
|
20240328,103600,223572950,26650,26650,26650,26650,1
|
|
20240328,103500,223546300,26600,26750,26750,26600,520
|
|
20240328,103400,209691750,26700,26700,26700,26700,203
|
|
20240328,103300,204271650,26750,26750,26750,26750,0
|
|
20240328,103200,204271650,26750,26750,26750,26750,0
|
|
20240328,103100,204271650,26750,26750,26750,26750,0
|
|
20240328,103000,204271650,26750,26750,26750,26750,1
|
|
20240328,102900,204244900,26750,26750,26750,26750,0
|
|
20240328,102800,204244900,26750,26750,26750,26750,1
|
|
20240328,102700,204218150,26750,26750,26750,26750,0
|
|
20240328,102600,204218150,26750,26750,26750,26750,0
|
|
20240328,102500,204218150,26750,26750,26750,26750,3
|
|
20240328,102400,204137900,26750,26750,26750,26750,73
|
|
20240328,102300,202185150,26700,26750,26750,26700,210
|
|
20240328,102200,196568150,26650,26650,26650,26650,0
|
|
20240328,102100,196568150,26650,26650,26650,26650,0
|
|
20240328,102000,196568150,26650,26650,26650,26650,231
|
|
20240328,101900,190412000,26650,26650,26650,26650,0
|
|
20240328,101800,190412000,26650,26650,26650,26650,170
|
|
20240328,101700,185881500,26750,26750,26750,26750,0
|
|
20240328,101600,185881500,26750,26750,26750,26750,0
|
|
20240328,101500,185881500,26750,26750,26750,26750,3
|
|
20240328,101400,185801250,26700,26700,26700,26700,1
|
|
20240328,101300,185774550,26650,26650,26650,26650,22
|
|
20240328,101200,185188250,26650,26650,26650,26650,0
|
|
20240328,101100,185188250,26650,26650,26650,26650,2
|
|
20240328,101000,185134950,26700,26700,26700,26700,0
|
|
20240328,100900,185134950,26700,26700,26700,26700,100
|
|
20240328,100800,182464950,26700,26700,26700,26700,0
|
|
20240328,100700,182464950,26700,26700,26700,26700,3
|
|
20240328,100600,182384850,26700,26700,26700,26700,0
|
|
20240328,100500,182384850,26700,26700,26700,26700,1
|
|
20240328,100400,182358150,26700,26750,26750,26700,504
|
|
20240328,100300,168900950,26750,26750,26750,26750,10
|
|
20240328,100200,168633450,26750,26750,26750,26750,0
|
|
20240328,100100,168633450,26750,26750,26750,26750,475
|
|
20240328,100000,155927200,26750,26750,26750,26750,0
|
|
20240328,095900,155927200,26750,26750,26750,26750,0
|
|
20240328,095800,155927200,26750,26750,26750,26750,0
|
|
20240328,095700,155927200,26750,26750,26750,26750,0
|
|
20240328,095600,155927200,26750,26750,26750,26750,1
|
|
20240328,095500,155900450,26800,26800,26800,26800,0
|
|
20240328,095400,155900450,26800,26800,26800,26800,0
|
|
20240328,095300,155900450,26800,26800,26800,26800,0
|
|
20240328,095200,155900450,26800,26800,26800,26800,1
|
|
20240328,095100,155873650,26750,26750,26750,26750,0
|
|
20240328,095000,155873650,26750,26750,26750,26750,21
|
|
20240328,094900,155311900,26750,26750,26750,26750,200
|
|
20240328,094800,149961900,26800,26800,26800,26800,1846
|
|
20240328,094700,100489100,26800,26800,26800,26800,0
|
|
20240328,094600,100489100,26800,26800,26800,26800,200
|
|
20240328,094500,95129100,26850,26850,26850,26850,0
|
|
20240328,094400,95129100,26850,26850,26850,26850,75
|
|
20240328,094300,93115350,26850,26800,26850,26800,151
|
|
20240328,094200,89068500,26800,26800,26800,26800,0
|
|
20240328,094100,89068500,26800,26850,26850,26800,7
|
|
20240328,094000,88880850,26850,26850,26850,26850,0
|
|
20240328,093900,88880850,26850,26850,26850,26850,7
|
|
20240328,093800,88692900,26850,26850,26850,26850,140
|
|
20240328,093700,84933900,26850,26850,26850,26850,401
|
|
20240328,093600,74167050,26800,26850,26850,26800,201
|
|
20240328,093500,68780200,26800,26800,26800,26800,59
|
|
20240328,093400,67199000,26850,26850,26850,26850,0
|
|
20240328,093300,67199000,26850,26850,26850,26850,3
|
|
20240328,093200,67118450,26850,26850,26850,26850,0
|
|
20240328,093100,67118450,26850,26850,26850,26850,1
|
|
20240328,093000,67091600,26850,26850,26850,26850,0
|
|
20240328,092900,67091600,26850,26850,26850,26850,3
|
|
20240328,092800,67011050,26850,26850,26850,26850,0
|
|
20240328,092700,67011050,26850,26850,26850,26850,35
|
|
20240328,092600,66071300,26850,26850,26850,26850,10
|
|
20240328,092500,65802800,26850,26800,26850,26800,8
|
|
20240328,092400,65588250,26800,26800,26800,26800,300
|
|
20240328,092300,57548250,26800,26800,26800,26800,53
|
|
20240328,092200,56127850,26800,26700,26800,26700,17
|
|
20240328,092100,55673750,26700,26700,26700,26700,0
|
|
20240328,092000,55673750,26700,26750,26750,26700,37
|
|
20240328,091900,54685800,26800,26800,26800,26800,5
|
|
20240328,091800,54551800,26700,26700,26700,26700,30
|
|
20240328,091700,53750800,26700,26750,26750,26700,206
|
|
20240328,091600,48250350,26700,26700,26700,26700,0
|
|
20240328,091500,48250350,26700,26850,26850,26700,102
|
|
20240328,091400,45526600,26750,26750,26750,26750,584
|
|
20240328,091300,29904600,26750,26750,26750,26750,0
|
|
20240328,091200,29904600,26750,26750,26750,26750,0
|
|
20240328,091100,29904600,26750,26850,26850,26750,329
|
|
20240328,091000,21078800,26850,26850,26850,26850,10
|
|
20240328,090900,20810300,26750,26850,26850,26750,103
|
|
20240328,090800,18050650,26850,26850,26850,26850,25
|
|
20240328,090700,17379400,26850,26850,26850,26850,1
|
|
20240328,090600,17352550,26850,26850,26850,26850,40
|
|
20240328,090500,16278550,26950,26950,26950,26850,12
|
|
20240328,090400,15955650,26950,26950,26950,26950,7
|
|
20240328,090300,15767000,26950,26900,26950,26900,75
|
|
20240328,090200,13749250,26900,26700,26900,26650,69
|
|
20240328,090100,11907650,27000,26650,27000,26650,144
|
|
20240328,090000,8050600,26750,27050,27050,26750,298
|