577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183400,985168800,26900,26900,26900,26900,3221
|
|
20240408,183300,985168800,26900,26900,26900,26900,0
|
|
20240408,183200,985168800,26900,26900,26900,26900,0
|
|
20240408,183100,985168800,26900,26900,26900,26900,0
|
|
20240408,183000,985168800,26900,26900,26900,26900,0
|
|
20240408,182900,985168800,26900,26900,26900,26900,0
|
|
20240408,182800,985168800,26900,26900,26900,26900,0
|
|
20240408,182700,985168800,26900,26900,26900,26900,0
|
|
20240408,182600,985168800,26900,26900,26900,26900,0
|
|
20240408,182500,985168800,26900,26900,26900,26900,0
|
|
20240408,182400,985168800,26900,26900,26900,26900,0
|
|
20240408,182300,985168800,26900,26900,26900,26900,0
|
|
20240408,182200,985168800,26900,26900,26900,26900,0
|
|
20240408,182100,985168800,26900,26900,26900,26900,0
|
|
20240408,182000,985168800,26900,26900,26900,26900,0
|
|
20240408,181900,985168800,26900,26900,26900,26900,0
|
|
20240408,181800,985168800,26900,26900,26900,26900,0
|
|
20240408,181700,985168800,26900,26900,26900,26900,0
|
|
20240408,181600,985168800,26900,26900,26900,26900,0
|
|
20240408,181500,985168800,26900,26900,26900,26900,0
|
|
20240408,181400,985168800,26900,26900,26900,26900,0
|
|
20240408,181300,985168800,26900,26900,26900,26900,0
|
|
20240408,181200,985168800,26900,26900,26900,26900,0
|
|
20240408,181100,985168800,26900,26900,26900,26900,0
|
|
20240408,181000,985168800,26900,26900,26900,26900,0
|
|
20240408,180900,985168800,26900,26900,26900,26900,0
|
|
20240408,180800,985168800,26900,26900,26900,26900,0
|
|
20240408,180700,985168800,26900,26900,26900,26900,0
|
|
20240408,180600,985168800,26900,26900,26900,26900,0
|
|
20240408,180500,985168800,26900,26900,26900,26900,0
|
|
20240408,180400,985168800,26900,26900,26900,26900,3221
|
|
20240408,180300,985168800,26900,26900,26900,26900,0
|
|
20240408,180200,985168800,26900,26900,26900,26900,0
|
|
20240408,180100,985168800,26900,26900,26900,26900,0
|
|
20240408,180000,985168800,26900,26900,26900,26900,0
|
|
20240408,175900,985168800,26900,26900,26900,26900,0
|
|
20240408,175800,985168800,26900,26900,26900,26900,0
|
|
20240408,175700,985168800,26900,26900,26900,26900,0
|
|
20240408,175600,985168800,26900,26900,26900,26900,0
|
|
20240408,175500,985168800,26900,26900,26900,26900,0
|
|
20240408,175400,985168800,26900,26900,26900,26900,0
|
|
20240408,175300,985168800,26900,26900,26900,26900,0
|
|
20240408,175200,985168800,26900,26900,26900,26900,0
|
|
20240408,175100,985168800,26900,26900,26900,26900,0
|
|
20240408,175000,985168800,26900,26900,26900,26900,0
|
|
20240408,174900,985168800,26900,26900,26900,26900,0
|
|
20240408,174800,985168800,26900,26900,26900,26900,0
|
|
20240408,174700,985168800,26900,26900,26900,26900,0
|
|
20240408,174600,985168800,26900,26900,26900,26900,0
|
|
20240408,174500,985168800,26900,26900,26900,26900,0
|
|
20240408,174400,985168800,26900,26900,26900,26900,0
|
|
20240408,174300,985168800,26900,26900,26900,26900,0
|
|
20240408,174200,985168800,26900,26900,26900,26900,0
|
|
20240408,174100,985168800,26900,26900,26900,26900,0
|
|
20240408,174000,985168800,26900,26900,26900,26900,0
|
|
20240408,173900,985168800,26900,26900,26900,26900,0
|
|
20240408,173800,985168800,26900,26900,26900,26900,0
|
|
20240408,173700,985168800,26900,26900,26900,26900,0
|
|
20240408,173600,985168800,26900,26900,26900,26900,0
|
|
20240408,173500,985168800,26900,26900,26900,26900,0
|
|
20240408,173400,985168800,26900,26900,26900,26900,3221
|
|
20240408,173300,985168800,26900,26900,26900,26900,0
|
|
20240408,173200,985168800,26900,26900,26900,26900,0
|
|
20240408,173100,985168800,26900,26900,26900,26900,0
|
|
20240408,173000,985168800,26900,26900,26900,26900,0
|
|
20240408,172900,985168800,26900,26900,26900,26900,0
|
|
20240408,172800,985168800,26900,26900,26900,26900,0
|
|
20240408,172700,985168800,26900,26900,26900,26900,0
|
|
20240408,172600,985168800,26900,26900,26900,26900,0
|
|
20240408,172500,985168800,26900,26900,26900,26900,0
|
|
20240408,172400,985168800,26900,26900,26900,26900,0
|
|
20240408,172300,985168800,26900,26900,26900,26900,0
|
|
20240408,172200,985168800,26900,26900,26900,26900,0
|
|
20240408,172100,985168800,26900,26900,26900,26900,0
|
|
20240408,172000,985168800,26900,26900,26900,26900,0
|
|
20240408,171900,985168800,26900,26900,26900,26900,0
|
|
20240408,171800,985168800,26900,26900,26900,26900,0
|
|
20240408,171700,985168800,26900,26900,26900,26900,0
|
|
20240408,171600,985168800,26900,26900,26900,26900,0
|
|
20240408,171500,985168800,26900,26900,26900,26900,0
|
|
20240408,171400,985168800,26900,26900,26900,26900,0
|
|
20240408,171300,985168800,26900,26900,26900,26900,0
|
|
20240408,171200,985168800,26900,26900,26900,26900,0
|
|
20240408,171100,985168800,26900,26900,26900,26900,0
|
|
20240408,171000,985168800,26900,26900,26900,26900,0
|
|
20240408,170900,985168800,26900,26900,26900,26900,0
|
|
20240408,170800,985168800,26900,26900,26900,26900,0
|
|
20240408,170700,985168800,26900,26900,26900,26900,0
|
|
20240408,170600,985168800,26900,26900,26900,26900,0
|
|
20240408,170500,985168800,26900,26900,26900,26900,0
|
|
20240408,170400,985168800,26900,26900,26900,26900,3221
|
|
20240408,170300,985168800,26900,26900,26900,26900,0
|
|
20240408,170200,985168800,26900,26900,26900,26900,0
|
|
20240408,170100,985168800,26900,26900,26900,26900,0
|
|
20240408,170000,985168800,26900,26900,26900,26900,0
|
|
20240408,165900,985168800,26900,26900,26900,26900,0
|
|
20240408,165800,985168800,26900,26900,26900,26900,0
|
|
20240408,165700,985168800,26900,26900,26900,26900,0
|
|
20240408,165600,985168800,26900,26900,26900,26900,0
|
|
20240408,165500,985168800,26900,26900,26900,26900,0
|
|
20240408,165400,985168800,26900,26900,26900,26900,0
|
|
20240408,165300,985168800,26900,26900,26900,26900,0
|
|
20240408,165200,985168800,26900,26900,26900,26900,0
|
|
20240408,165100,985168800,26900,26900,26900,26900,0
|
|
20240408,165000,985168800,26900,26900,26900,26900,0
|
|
20240408,164900,985168800,26900,26900,26900,26900,0
|
|
20240408,164800,985168800,26900,26900,26900,26900,0
|
|
20240408,164700,985168800,26900,26900,26900,26900,0
|
|
20240408,164600,985168800,26900,26900,26900,26900,0
|
|
20240408,164500,985168800,26900,26900,26900,26900,0
|
|
20240408,164400,985168800,26900,26900,26900,26900,0
|
|
20240408,164300,985168800,26900,26900,26900,26900,0
|
|
20240408,164200,985168800,26900,26900,26900,26900,0
|
|
20240408,164100,985168800,26900,26900,26900,26900,0
|
|
20240408,164000,985168800,26900,26900,26900,26900,0
|
|
20240408,163900,985168800,26900,26900,26900,26900,0
|
|
20240408,163800,985168800,26900,26900,26900,26900,0
|
|
20240408,163700,985168800,26900,26900,26900,26900,0
|
|
20240408,163600,985168800,26900,26900,26900,26900,0
|
|
20240408,163500,985168800,26900,26900,26900,26900,0
|
|
20240408,163400,985168800,26900,26900,26900,26900,3221
|
|
20240408,163300,985168800,26900,26900,26900,26900,0
|
|
20240408,163200,985168800,26900,26900,26900,26900,0
|
|
20240408,163100,985168800,26900,26900,26900,26900,0
|
|
20240408,163000,985168800,26900,26900,26900,26900,0
|
|
20240408,162900,985168800,26900,26900,26900,26900,0
|
|
20240408,162800,985168800,26900,26900,26900,26900,0
|
|
20240408,162700,985168800,26900,26900,26900,26900,0
|
|
20240408,162600,985168800,26900,26900,26900,26900,0
|
|
20240408,162500,985168800,26900,26900,26900,26900,0
|
|
20240408,162400,985168800,26900,26900,26900,26900,0
|
|
20240408,162300,985168800,26900,26900,26900,26900,0
|
|
20240408,162200,985168800,26900,26900,26900,26900,0
|
|
20240408,162100,985168800,26900,26900,26900,26900,0
|
|
20240408,162000,985168800,26900,26900,26900,26900,0
|
|
20240408,161900,985168800,26900,26900,26900,26900,0
|
|
20240408,161800,985168800,26900,26900,26900,26900,0
|
|
20240408,161700,985168800,26900,26900,26900,26900,0
|
|
20240408,161600,985168800,26900,26900,26900,26900,0
|
|
20240408,161500,985168800,26900,26900,26900,26900,0
|
|
20240408,161400,985168800,26900,26900,26900,26900,0
|
|
20240408,161300,985168800,26900,26900,26900,26900,0
|
|
20240408,161200,985168800,26900,26900,26900,26900,0
|
|
20240408,161100,985168800,26900,26900,26900,26900,0
|
|
20240408,161000,985168800,26900,26900,26900,26900,0
|
|
20240408,160900,985168800,26900,26900,26900,26900,0
|
|
20240408,160800,985168800,26900,26900,26900,26900,0
|
|
20240408,160700,985168800,26900,26900,26900,26900,0
|
|
20240408,160600,985168800,26900,26900,26900,26900,0
|
|
20240408,160500,985168800,26900,26900,26900,26900,0
|
|
20240408,160400,985168800,26900,26900,26900,26900,3221
|
|
20240408,160300,985168800,26900,26900,26900,26900,0
|
|
20240408,160200,985168800,26900,26900,26900,26900,0
|
|
20240408,160100,985168800,26900,26900,26900,26900,0
|
|
20240408,160000,985168800,26900,26900,26900,26900,0
|
|
20240408,155900,985168800,26900,26900,26900,26900,0
|
|
20240408,155800,985168800,26900,26900,26900,26900,0
|
|
20240408,155700,985168800,26900,26900,26900,26900,0
|
|
20240408,155600,985168800,26900,26900,26900,26900,0
|
|
20240408,155500,985168800,26900,26900,26900,26900,0
|
|
20240408,155400,985168800,26900,26900,26900,26900,0
|
|
20240408,155300,985168800,26900,26900,26900,26900,0
|
|
20240408,155200,985168800,26900,26900,26900,26900,0
|
|
20240408,155100,985168800,26900,26900,26900,26900,0
|
|
20240408,155000,985168800,26900,26900,26900,26900,0
|
|
20240408,154900,985168800,26900,26900,26900,26900,0
|
|
20240408,154800,985168800,26900,26900,26900,26900,0
|
|
20240408,154700,985168800,26900,26900,26900,26900,0
|
|
20240408,154600,985168800,26900,26900,26900,26900,0
|
|
20240408,154500,985168800,26900,26900,26900,26900,0
|
|
20240408,154400,985168800,26900,26900,26900,26900,0
|
|
20240408,154300,985168800,26900,26900,26900,26900,0
|
|
20240408,154200,985168800,26900,26900,26900,26900,0
|
|
20240408,154100,985168800,26900,26900,26900,26900,0
|
|
20240408,154000,985168800,26900,26900,26900,26900,0
|
|
20240408,153900,985168800,26900,26900,26900,26900,0
|
|
20240408,153800,985168800,26900,26900,26900,26900,0
|
|
20240408,153700,985168800,26900,26900,26900,26900,0
|
|
20240408,153600,985168800,26900,26900,26900,26900,0
|
|
20240408,153500,985168800,26900,26900,26900,26900,0
|
|
20240408,153400,985168800,26900,26900,26900,26900,3221
|
|
20240408,153300,985168800,26900,26900,26900,26900,0
|
|
20240408,153200,985168800,26900,26900,26900,26900,0
|
|
20240408,153100,985168800,26900,26900,26900,26900,0
|
|
20240408,153000,985168800,26900,26900,26900,26900,3221
|
|
20240408,152900,898523900,27050,27050,27050,27050,0
|
|
20240408,152800,898523900,27050,27050,27050,27050,0
|
|
20240408,152700,898523900,27050,27050,27050,27050,0
|
|
20240408,152600,898523900,27050,27050,27050,27050,0
|
|
20240408,152500,898523900,27050,27050,27050,27050,0
|
|
20240408,152400,898523900,27050,27050,27050,27050,0
|
|
20240408,152300,898523900,27050,27050,27050,27050,0
|
|
20240408,152200,898523900,27050,27050,27050,27050,0
|
|
20240408,152100,898523900,27050,27050,27050,27050,0
|
|
20240408,152000,898523900,27050,27050,27050,27050,0
|
|
20240408,151900,898523900,27050,27100,27100,27050,414
|
|
20240408,151800,887324900,27050,27100,27100,27050,128
|
|
20240408,151700,883861100,27100,27100,27100,27100,0
|
|
20240408,151600,883861100,27100,27100,27100,27100,660
|
|
20240408,151500,865975100,27100,27100,27100,27100,388
|
|
20240408,151400,855460300,27050,27050,27050,27050,258
|
|
20240408,151300,848481400,27000,27000,27050,27000,36
|
|
20240408,151200,847508150,27000,27000,27000,27000,67
|
|
20240408,151100,845699150,27000,27000,27000,27000,1
|
|
20240408,151000,845672150,26950,26950,26950,26950,28
|
|
20240408,150900,844917550,26950,26950,26950,26950,4
|
|
20240408,150800,844809750,27000,27000,27000,27000,3
|
|
20240408,150700,844728750,27000,26900,27000,26900,10
|
|
20240408,150600,844459150,26900,26900,26900,26900,0
|
|
20240408,150500,844459150,26900,26950,26950,26900,154
|
|
20240408,150400,840309050,27050,27050,27050,27050,3
|
|
20240408,150300,840227900,27050,27050,27050,27050,0
|
|
20240408,150200,840227900,27050,27050,27050,27050,0
|
|
20240408,150100,840227900,27050,27050,27050,27050,21
|
|
20240408,150000,839659850,26950,26950,27000,26950,87
|
|
20240408,145900,837315150,26950,26950,26950,26950,9
|
|
20240408,145800,837072600,26900,26900,26900,26900,72
|
|
20240408,145700,835135800,26900,26950,27000,26900,406
|
|
20240408,145600,824176250,26950,26900,26950,26900,13
|
|
20240408,145500,823826150,26900,26900,26900,26900,0
|
|
20240408,145400,823826150,26900,26900,26900,26900,135
|
|
20240408,145300,820194650,26950,26950,26950,26950,88
|
|
20240408,145200,817823050,26950,26950,26950,26950,10
|
|
20240408,145100,817553550,26950,26950,26950,26950,6
|
|
20240408,145000,817391850,26950,26950,26950,26950,29
|
|
20240408,144900,816610300,26950,26950,26950,26950,8
|
|
20240408,144800,816394700,26950,26950,26950,26950,130
|
|
20240408,144700,812891200,27000,27000,27000,27000,181
|
|
20240408,144600,808004200,27000,27000,27000,27000,9
|
|
20240408,144500,807761200,27000,27000,27000,27000,0
|
|
20240408,144400,807761200,27000,27000,27000,27000,8
|
|
20240408,144300,807545200,27050,27050,27050,27050,0
|
|
20240408,144200,807545200,27050,27050,27050,27050,8
|
|
20240408,144100,807328800,27050,27050,27050,27050,8
|
|
20240408,144000,807112400,27100,27050,27100,27050,71
|
|
20240408,143900,805191350,27050,27050,27100,27050,263
|
|
20240408,143800,798072200,27000,27000,27000,27000,8
|
|
20240408,143700,797856200,27000,27000,27000,27000,150
|
|
20240408,143600,793806200,27100,27050,27100,27050,2230
|
|
20240408,143500,733482800,27050,26900,27050,26900,354
|
|
20240408,143400,723939650,26900,26900,26900,26900,0
|
|
20240408,143300,723939650,26900,26900,26900,26900,11
|
|
20240408,143200,723643750,26900,26900,26900,26900,8
|
|
20240408,143100,723428550,26900,26900,26900,26900,6
|
|
20240408,143000,723267150,26900,26900,26900,26900,9
|
|
20240408,142900,723025050,26900,26900,26900,26900,50
|
|
20240408,142800,721680050,26900,26900,26950,26900,26
|
|
20240408,142700,720980550,26900,26900,26900,26900,0
|
|
20240408,142600,720980550,26900,26900,26900,26900,13
|
|
20240408,142500,720630850,26950,26950,26950,26950,0
|
|
20240408,142400,720630850,26950,26950,26950,26950,15
|
|
20240408,142300,720226600,26950,26950,26950,26950,0
|
|
20240408,142200,720226600,26950,26950,26950,26950,7
|
|
20240408,142100,720037950,26950,26950,26950,26950,15
|
|
20240408,142000,719633700,26950,26950,26950,26950,0
|
|
20240408,141900,719633700,26950,26950,26950,26950,100
|
|
20240408,141800,716938700,26950,26950,26950,26950,0
|
|
20240408,141700,716938700,26950,26950,26950,26950,17
|
|
20240408,141600,716480550,26950,26950,26950,26950,6
|
|
20240408,141500,716318850,26950,26950,26950,26950,74
|
|
20240408,141400,714324550,26950,26950,26950,26950,0
|
|
20240408,141300,714324550,26950,26950,26950,26950,16
|
|
20240408,141200,713893350,26950,26950,26950,26950,11
|
|
20240408,141100,713596900,26950,26950,26950,26950,0
|
|
20240408,141000,713596900,26950,26950,26950,26950,9
|
|
20240408,140900,713354350,26950,26950,26950,26950,5
|
|
20240408,140800,713219600,26950,26950,26950,26950,9
|
|
20240408,140700,712977050,27000,26950,27000,26950,9
|
|
20240408,140600,712734450,26950,26950,26950,26950,15
|
|
20240408,140500,712330200,27000,27000,27000,27000,34
|
|
20240408,140400,711412200,26950,26950,26950,26950,14
|
|
20240408,140300,711034900,26950,26950,26950,26950,0
|
|
20240408,140200,711034900,26950,26950,26950,26950,9
|
|
20240408,140100,710792350,26950,26950,26950,26950,12
|
|
20240408,140000,710468950,26950,26950,26950,26950,0
|
|
20240408,135900,710468950,26950,26950,26950,26950,14
|
|
20240408,135800,710091650,27000,27000,27000,27000,0
|
|
20240408,135700,710091650,27000,27000,27000,27000,9
|
|
20240408,135600,709848650,27000,27000,27000,27000,310
|
|
20240408,135500,701478650,27050,27050,27050,27050,0
|
|
20240408,135400,701478650,27050,27050,27050,27050,121
|
|
20240408,135300,698205600,27050,27050,27050,27050,18
|
|
20240408,135200,697718700,27050,27050,27050,27050,0
|
|
20240408,135100,697718700,27050,27050,27050,27050,27
|
|
20240408,135000,696988350,27100,27100,27100,27100,2
|
|
20240408,134900,696934150,27100,27100,27100,27100,8
|
|
20240408,134800,696717350,27150,27150,27150,27150,0
|
|
20240408,134700,696717350,27150,27050,27150,27050,606
|
|
20240408,134600,680297550,27000,26950,27000,26950,209
|
|
20240408,134500,674655000,26950,26950,26950,26950,6
|
|
20240408,134400,674493300,27000,27000,27000,27000,1
|
|
20240408,134300,674466300,27050,27000,27050,27000,18
|
|
20240408,134200,673979800,27000,27000,27000,27000,0
|
|
20240408,134100,673979800,27000,27000,27000,27000,0
|
|
20240408,134000,673979800,27000,26950,27000,26950,35
|
|
20240408,133900,673035750,27050,27050,27050,27050,0
|
|
20240408,133800,673035750,27050,27050,27050,27050,0
|
|
20240408,133700,673035750,27050,27000,27050,27000,10
|
|
20240408,133600,672765500,26950,26950,26950,26950,0
|
|
20240408,133500,672765500,26950,27000,27000,26950,14
|
|
20240408,133400,672387950,27000,27000,27050,27000,25
|
|
20240408,133300,671712650,27050,27050,27050,27050,32
|
|
20240408,133200,670847050,27100,27100,27100,27100,0
|
|
20240408,133100,670847050,27100,27000,27100,27000,80
|
|
20240408,133000,668684850,26950,26900,26950,26900,19
|
|
20240408,132900,668173250,26950,26900,26950,26900,11
|
|
20240408,132800,667877250,26950,26950,26950,26950,2
|
|
20240408,132700,667823350,26950,26950,26950,26950,2
|
|
20240408,132600,667769450,26950,26950,26950,26950,25
|
|
20240408,132500,667095700,26900,26900,26900,26900,0
|
|
20240408,132400,667095700,26900,26950,26950,26900,282
|
|
20240408,132300,659496150,26950,26950,26950,26950,0
|
|
20240408,132200,659496150,26950,26950,26950,26950,9
|
|
20240408,132100,659253600,27000,27000,27000,27000,0
|
|
20240408,132000,659253600,27000,27000,27000,27000,0
|
|
20240408,131900,659253600,27000,26950,27000,26950,33
|
|
20240408,131800,658363200,27000,27000,27000,27000,0
|
|
20240408,131700,658363200,27000,27000,27000,27000,9
|
|
20240408,131600,658120200,27000,27000,27000,27000,0
|
|
20240408,131500,658120200,27000,27000,27000,27000,7
|
|
20240408,131400,657931200,27000,27000,27000,27000,0
|
|
20240408,131300,657931200,27000,27000,27000,26950,37
|
|
20240408,131200,656932600,26950,26950,26950,26950,2
|
|
20240408,131100,656878700,26950,26950,26950,26950,0
|
|
20240408,131000,656878700,26950,26950,26950,26950,0
|
|
20240408,130900,656878700,26950,26900,26950,26900,25
|
|
20240408,130800,656205350,26950,26950,26950,26950,34
|
|
20240408,130700,655289050,26950,26950,26950,26950,0
|
|
20240408,130600,655289050,26950,26950,26950,26950,0
|
|
20240408,130500,655289050,26950,26950,26950,26950,16
|
|
20240408,130400,654857850,26900,26900,26900,26900,9
|
|
20240408,130300,654615750,26950,26950,26950,26950,0
|
|
20240408,130200,654615750,26950,26950,26950,26950,0
|
|
20240408,130100,654615750,26950,26950,26950,26950,62
|
|
20240408,130000,652944850,26900,26950,26950,26900,10
|
|
20240408,125900,652675800,26900,26900,26900,26900,0
|
|
20240408,125800,652675800,26900,26900,26900,26900,15
|
|
20240408,125700,652272300,26900,26900,26900,26900,0
|
|
20240408,125600,652272300,26900,26900,26900,26900,9
|
|
20240408,125500,652030200,26900,26900,26900,26900,0
|
|
20240408,125400,652030200,26900,26900,26900,26900,0
|
|
20240408,125300,652030200,26900,26900,26900,26900,9
|
|
20240408,125200,651788100,26900,26900,26900,26900,8
|
|
20240408,125100,651572900,26900,26900,26900,26900,8
|
|
20240408,125000,651357700,26900,26900,26900,26900,0
|
|
20240408,124900,651357700,26900,26900,26900,26900,9
|
|
20240408,124800,651115600,26900,26900,26900,26900,0
|
|
20240408,124700,651115600,26900,26950,26950,26900,1210
|
|
20240408,124600,618554350,27000,27000,27000,27000,0
|
|
20240408,124500,618554350,27000,27000,27000,27000,159
|
|
20240408,124400,614261350,26950,26950,26950,26950,16
|
|
20240408,124300,613830150,26900,26900,26900,26900,0
|
|
20240408,124200,613830150,26900,26900,26900,26900,18
|
|
20240408,124100,613345950,27050,27050,27050,27050,0
|
|
20240408,124000,613345950,27050,27050,27050,27050,0
|
|
20240408,123900,613345950,27050,27050,27050,27050,0
|
|
20240408,123800,613345950,27050,27050,27050,27050,0
|
|
20240408,123700,613345950,27050,26950,27050,26950,198
|
|
20240408,123600,608000050,27000,27000,27000,27000,0
|
|
20240408,123500,608000050,27000,27000,27000,27000,16
|
|
20240408,123400,607568050,27000,26900,27000,26900,490
|
|
20240408,123300,594359750,26900,26900,26900,26900,0
|
|
20240408,123200,594359750,26900,26900,26900,26900,2
|
|
20240408,123100,594305950,26900,26900,26900,26900,18
|
|
20240408,123000,593821750,26900,26900,26900,26900,0
|
|
20240408,122900,593821750,26900,26900,26900,26900,8
|
|
20240408,122800,593606550,26900,26900,26900,26900,2362
|
|
20240408,122700,530068750,26900,26900,26900,26900,9
|
|
20240408,122600,529826650,26900,26900,26900,26900,36
|
|
20240408,122500,528858250,26950,26950,26950,26950,1431
|
|
20240408,122400,490292800,27050,27050,27050,27050,0
|
|
20240408,122300,490292800,27050,27050,27050,27050,0
|
|
20240408,122200,490292800,27050,27050,27050,27050,34
|
|
20240408,122100,489373100,27000,26950,27000,26950,14
|
|
20240408,122000,488995550,26950,26950,26950,26950,39
|
|
20240408,121900,487944500,26950,26950,26950,26950,0
|
|
20240408,121800,487944500,26950,26950,26950,26950,8
|
|
20240408,121700,487728900,26950,26950,26950,26950,0
|
|
20240408,121600,487728900,26950,26950,26950,26950,9
|
|
20240408,121500,487486350,26950,26950,26950,26950,7
|
|
20240408,121400,487297700,26950,26950,26950,26950,8
|
|
20240408,121300,487082100,27000,27000,27000,27000,0
|
|
20240408,121200,487082100,27000,27000,27000,27000,3
|
|
20240408,121100,487001100,26950,26950,26950,26950,9
|
|
20240408,121000,486758550,27050,27000,27100,27000,551
|
|
20240408,120900,471860000,26950,26950,26950,26950,9
|
|
20240408,120800,471617450,27000,26950,27000,26950,1008
|
|
20240408,120700,444451450,27000,27000,27000,27000,0
|
|
20240408,120600,444451450,27000,27000,27000,27000,0
|
|
20240408,120500,444451450,27000,26900,27000,26900,35
|
|
20240408,120400,443508350,26900,26900,26900,26900,0
|
|
20240408,120300,443508350,26900,26900,26900,26900,8
|
|
20240408,120200,443293150,26900,26900,26900,26900,0
|
|
20240408,120100,443293150,26900,26900,26900,26900,0
|
|
20240408,120000,443293150,26900,26900,26900,26900,9
|
|
20240408,115900,443051050,27000,26950,27000,26950,10
|
|
20240408,115800,442781300,26900,26900,26900,26900,13
|
|
20240408,115700,442431600,26950,26950,26950,26950,0
|
|
20240408,115600,442431600,26950,26900,26950,26900,4
|
|
20240408,115500,442323850,26950,26900,26950,26900,9
|
|
20240408,115400,442081500,26900,26900,26900,26900,10
|
|
20240408,115300,441812500,26900,26900,26900,26900,3
|
|
20240408,115200,441731800,26900,26900,26900,26900,8
|
|
20240408,115100,441516600,26900,26900,26900,26900,0
|
|
20240408,115000,441516600,26900,26900,26900,26900,3
|
|
20240408,114900,441435900,26900,26900,26900,26900,10
|
|
20240408,114800,441166900,26900,26900,26900,26900,336
|
|
20240408,114700,432128500,26900,26900,26900,26900,11
|
|
20240408,114600,431832600,26950,26900,26950,26900,5
|
|
20240408,114500,431697900,26900,26950,26950,26900,8
|
|
20240408,114400,431482650,26900,26900,26900,26900,1
|
|
20240408,114300,431455750,26900,26900,26900,26900,13
|
|
20240408,114200,431106050,26900,26900,26900,26900,1
|
|
20240408,114100,431079150,26900,26900,26900,26900,12
|
|
20240408,114000,430756350,26950,26950,26950,26950,150
|
|
20240408,113900,426713850,27000,27000,27000,27000,1
|
|
20240408,113800,426686850,26950,26950,26950,26950,10
|
|
20240408,113700,426417350,26950,26950,26950,26950,2
|
|
20240408,113600,426363450,26950,26950,26950,26950,13
|
|
20240408,113500,426013100,26950,26950,26950,26950,61
|
|
20240408,113400,424369150,26950,26950,26950,26950,11
|
|
20240408,113300,424072700,27050,27000,27050,27000,12
|
|
20240408,113200,423748600,26950,26950,26950,26950,10
|
|
20240408,113100,423479100,26950,26950,26950,26950,3
|
|
20240408,113000,423398250,27100,27100,27100,27100,0
|
|
20240408,112900,423398250,27100,26900,27100,26900,802
|
|
20240408,112800,401724550,26900,26900,26900,26900,1
|
|
20240408,112700,401697650,26900,26900,26900,26900,9
|
|
20240408,112600,401455550,26900,26900,26900,26900,3
|
|
20240408,112500,401374850,26900,26950,26950,26900,11
|
|
20240408,112400,401078900,26900,26900,26900,26900,3
|
|
20240408,112300,400998200,26900,26900,26900,26900,155
|
|
20240408,112200,396828700,26900,26900,26900,26900,3
|
|
20240408,112100,396748000,26950,26950,26950,26950,73
|
|
20240408,112000,394780650,26900,26900,26900,26900,0
|
|
20240408,111900,394780650,26900,26900,26900,26900,12
|
|
20240408,111800,394457850,27000,26900,27000,26900,46
|
|
20240408,111700,393217450,26900,26950,26950,26900,5
|
|
20240408,111600,393082850,26900,26950,26950,26900,19
|
|
20240408,111500,392571200,26900,26900,26900,26900,1
|
|
20240408,111400,392544300,26900,26900,26900,26900,11
|
|
20240408,111300,392248400,26900,26900,26900,26900,101
|
|
20240408,111200,389531500,26900,26900,26900,26900,11
|
|
20240408,111100,389235600,26900,26900,26900,26900,2
|
|
20240408,111000,389181800,26900,26900,26900,26900,10
|
|
20240408,110900,388912800,26900,26900,26900,26900,4
|
|
20240408,110800,388805200,26950,26950,26950,26950,10
|
|
20240408,110700,388535700,26950,26900,26950,26900,103
|
|
20240408,110600,385760000,26900,26900,26900,26900,1
|
|
20240408,110500,385733100,26900,26900,26900,26900,209
|
|
20240408,110400,380111000,26900,26950,26950,26900,53
|
|
20240408,110300,378683300,26950,26900,26950,26900,110
|
|
20240408,110200,375719300,26900,26900,26900,26900,108
|
|
20240408,110100,372814100,26900,26900,26950,26900,573
|
|
20240408,110000,357398900,26900,26900,26900,26900,23
|
|
20240408,105900,356780200,26900,26900,26900,26900,10
|
|
20240408,105800,356511200,26900,26900,26900,26900,0
|
|
20240408,105700,356511200,26900,26950,26950,26900,23
|
|
20240408,105600,355891500,26950,26950,26950,26950,1
|
|
20240408,105500,355864550,26900,26900,26950,26900,5
|
|
20240408,105400,355730000,26900,26900,26900,26900,9
|
|
20240408,105300,355487900,26900,26900,26900,26900,2
|
|
20240408,105200,355434100,26900,26900,26900,26900,11
|
|
20240408,105100,355138200,26950,26950,26950,26950,218
|
|
20240408,105000,349263100,26950,26950,26950,26950,61
|
|
20240408,104900,347619150,26950,26950,26950,26950,0
|
|
20240408,104800,347619150,26950,26950,26950,26950,13
|
|
20240408,104700,347268800,26950,26950,26950,26950,1
|
|
20240408,104600,347241850,26950,26950,27000,26950,15
|
|
20240408,104500,346837350,26950,26950,26950,26950,4
|
|
20240408,104400,346729550,26950,26950,26950,26950,5
|
|
20240408,104300,346594800,26950,26950,26950,26950,10
|
|
20240408,104200,346325300,26950,26950,26950,26950,1
|
|
20240408,104100,346298350,26950,26950,26950,26950,13
|
|
20240408,104000,345948000,26950,26950,26950,26950,12
|
|
20240408,103900,345624600,26900,26900,26900,26900,17
|
|
20240408,103800,345167300,26900,26900,26900,26900,3
|
|
20240408,103700,345086600,26950,26950,26950,26950,151
|
|
20240408,103600,341017150,26950,26950,26950,26950,3
|
|
20240408,103500,340936300,26950,26950,26950,26950,21
|
|
20240408,103400,340370350,26950,26950,26950,26950,1
|
|
20240408,103300,340343400,26950,26950,26950,26950,3
|
|
20240408,103200,340262550,26950,26950,26950,26950,9
|
|
20240408,103100,340020000,26950,26950,26950,26950,2
|
|
20240408,103000,339966100,26950,26950,26950,26950,10
|
|
20240408,102900,339696600,26950,26950,26950,26950,11
|
|
20240408,102800,339400150,26950,26950,26950,26950,8
|
|
20240408,102700,339184550,26950,26950,26950,26950,13
|
|
20240408,102600,338834200,26950,26950,26950,26950,13
|
|
20240408,102500,338483850,26950,26950,26950,26950,261
|
|
20240408,102400,331449900,26950,26950,26950,26950,22
|
|
20240408,102300,330857000,27050,27050,27050,27050,2
|
|
20240408,102200,330802900,26950,26950,26950,26950,2
|
|
20240408,102100,330749000,26950,26950,26950,26950,41
|
|
20240408,102000,329644050,26950,26950,26950,26950,1
|
|
20240408,101900,329617100,26950,26950,26950,26950,11
|
|
20240408,101800,329320650,26950,26950,26950,26950,0
|
|
20240408,101700,329320650,26950,26950,27000,26950,112
|
|
20240408,101600,326302100,26950,26950,26950,26950,4
|
|
20240408,101500,326194300,26950,26950,26950,26950,20
|
|
20240408,101400,325655300,26950,27000,27000,26950,103
|
|
20240408,101300,322874450,27000,26950,27000,26950,4
|
|
20240408,101200,322766500,26950,26900,26950,26900,80
|
|
20240408,101100,320614400,27000,27000,27000,27000,0
|
|
20240408,101000,320614400,27000,26950,27000,26900,5
|
|
20240408,100900,320479650,26950,26950,26950,26950,1
|
|
20240408,100800,320452700,26950,26950,26950,26950,1
|
|
20240408,100700,320425750,26950,26950,26950,26950,2
|
|
20240408,100600,320371850,26950,26950,26950,26950,0
|
|
20240408,100500,320371850,26950,26950,26950,26950,97
|
|
20240408,100400,317757700,26950,26950,26950,26900,48
|
|
20240408,100300,316464750,26900,26900,26900,26900,1
|
|
20240408,100200,316437850,26950,26950,26950,26950,19
|
|
20240408,100100,315925800,26950,26950,26950,26950,2
|
|
20240408,100000,315871900,27000,27000,27050,27000,9
|
|
20240408,095900,315628850,27000,27000,27000,27000,0
|
|
20240408,095800,315628850,27000,27050,27050,27000,5
|
|
20240408,095700,315493750,27050,27050,27050,27050,0
|
|
20240408,095600,315493750,27050,27050,27050,27050,0
|
|
20240408,095500,315493750,27050,27050,27050,27050,3
|
|
20240408,095400,315412600,27050,27050,27050,27050,3
|
|
20240408,095300,315331450,26900,26900,26900,26900,0
|
|
20240408,095200,315331450,26900,26900,26900,26900,0
|
|
20240408,095100,315331450,26900,26900,26900,26900,2
|
|
20240408,095000,315277650,27050,26900,27050,26900,23
|
|
20240408,094900,314658500,26900,27000,27000,26900,202
|
|
20240408,094800,309223800,27000,27000,27000,27000,1
|
|
20240408,094700,309196800,27000,27000,27000,27000,130
|
|
20240408,094600,305686800,27000,27000,27000,27000,2
|
|
20240408,094500,305632800,26950,26950,26950,26950,91
|
|
20240408,094400,303180350,27000,27000,27000,27000,0
|
|
20240408,094300,303180350,27000,27000,27000,27000,2
|
|
20240408,094200,303126350,27050,27050,27050,27050,0
|
|
20240408,094100,303126350,27050,27050,27050,27050,83
|
|
20240408,094000,300881200,27050,27050,27050,27050,0
|
|
20240408,093900,300881200,27050,27050,27050,27050,0
|
|
20240408,093800,300881200,27050,27050,27050,27050,1
|
|
20240408,093700,300854150,27050,27050,27050,27050,0
|
|
20240408,093600,300854150,27050,27050,27050,27050,1
|
|
20240408,093500,300827100,27000,27000,27000,27000,0
|
|
20240408,093400,300827100,27000,27000,27000,27000,0
|
|
20240408,093300,300827100,27000,27000,27000,27000,0
|
|
20240408,093200,300827100,27000,27100,27100,27000,90
|
|
20240408,093100,298395400,27100,27100,27100,27100,0
|
|
20240408,093000,298395400,27100,27100,27100,27100,0
|
|
20240408,092900,298395400,27100,27100,27100,27100,0
|
|
20240408,092800,298395400,27100,27100,27100,27100,0
|
|
20240408,092700,298395400,27100,27100,27100,27100,1
|
|
20240408,092600,298368300,27050,27050,27050,27050,3
|
|
20240408,092500,298287150,27050,27050,27050,27050,1
|
|
20240408,092400,298260100,27050,27000,27050,26900,1363
|
|
20240408,092300,261518000,27000,26850,27000,26850,1238
|
|
20240408,092200,228172700,26850,26900,26900,26850,1076
|
|
20240408,092100,199282000,26950,26950,26950,26950,0
|
|
20240408,092000,199282000,26950,27000,27000,26950,3
|
|
20240408,091900,199201050,27000,26900,27000,26900,6
|
|
20240408,091800,199039350,26900,26850,26900,26850,171
|
|
20240408,091700,194440300,26850,26900,26900,26850,471
|
|
20240408,091600,181784050,27000,26950,27000,26900,409
|
|
20240408,091500,170777600,27000,27000,27000,27000,1
|
|
20240408,091400,170750600,27000,27000,27000,27000,2
|
|
20240408,091300,170696600,27000,26900,27000,26900,532
|
|
20240408,091200,156367150,26900,26950,26950,26900,480
|
|
20240408,091100,143454900,26950,26950,26950,26950,0
|
|
20240408,091000,143454900,26950,26950,26950,26950,366
|
|
20240408,090900,133591200,26950,27100,27100,26950,2563
|
|
20240408,090800,64359000,27100,27100,27100,27100,96
|
|
20240408,090700,61757400,27100,27150,27150,27100,336
|
|
20240408,090600,52651550,27150,27150,27150,27150,0
|
|
20240408,090500,52651550,27150,27150,27150,27150,1
|
|
20240408,090400,52624400,27150,27250,27250,27100,1028
|
|
20240408,090300,24678800,27350,27300,27350,27300,206
|
|
20240408,090200,19054900,27350,27400,27400,27350,14
|
|
20240408,090100,18671850,27550,27550,27550,27550,1
|
|
20240408,090000,18644300,27400,27500,27500,27400,678
|