577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183400,777401200,27100,27100,27100,27100,3059
|
|
20240409,183300,777401200,27100,27100,27100,27100,0
|
|
20240409,183200,777401200,27100,27100,27100,27100,0
|
|
20240409,183100,777401200,27100,27100,27100,27100,0
|
|
20240409,183000,777401200,27100,27100,27100,27100,0
|
|
20240409,182900,777401200,27100,27100,27100,27100,0
|
|
20240409,182800,777401200,27100,27100,27100,27100,0
|
|
20240409,182700,777401200,27100,27100,27100,27100,0
|
|
20240409,182600,777401200,27100,27100,27100,27100,0
|
|
20240409,182500,777401200,27100,27100,27100,27100,0
|
|
20240409,182400,777401200,27100,27100,27100,27100,0
|
|
20240409,182300,777401200,27100,27100,27100,27100,0
|
|
20240409,182200,777401200,27100,27100,27100,27100,0
|
|
20240409,182100,777401200,27100,27100,27100,27100,0
|
|
20240409,182000,777401200,27100,27100,27100,27100,0
|
|
20240409,181900,777401200,27100,27100,27100,27100,0
|
|
20240409,181800,777401200,27100,27100,27100,27100,0
|
|
20240409,181700,777401200,27100,27100,27100,27100,0
|
|
20240409,181600,777401200,27100,27100,27100,27100,0
|
|
20240409,181500,777401200,27100,27100,27100,27100,0
|
|
20240409,181400,777401200,27100,27100,27100,27100,0
|
|
20240409,181300,777401200,27100,27100,27100,27100,0
|
|
20240409,181200,777401200,27100,27100,27100,27100,0
|
|
20240409,181100,777401200,27100,27100,27100,27100,0
|
|
20240409,181000,777401200,27100,27100,27100,27100,0
|
|
20240409,180900,777401200,27100,27100,27100,27100,0
|
|
20240409,180800,777401200,27100,27100,27100,27100,0
|
|
20240409,180700,777401200,27100,27100,27100,27100,0
|
|
20240409,180600,777401200,27100,27100,27100,27100,0
|
|
20240409,180500,777401200,27100,27100,27100,27100,0
|
|
20240409,180400,777401200,27100,27100,27100,27100,3059
|
|
20240409,180300,777401200,27100,27100,27100,27100,0
|
|
20240409,180200,777401200,27100,27100,27100,27100,0
|
|
20240409,180100,777401200,27100,27100,27100,27100,0
|
|
20240409,180000,777401200,27100,27100,27100,27100,0
|
|
20240409,175900,777401200,27100,27100,27100,27100,0
|
|
20240409,175800,777401200,27100,27100,27100,27100,0
|
|
20240409,175700,777401200,27100,27100,27100,27100,0
|
|
20240409,175600,777401200,27100,27100,27100,27100,0
|
|
20240409,175500,777401200,27100,27100,27100,27100,0
|
|
20240409,175400,777401200,27100,27100,27100,27100,0
|
|
20240409,175300,777401200,27100,27100,27100,27100,0
|
|
20240409,175200,777401200,27100,27100,27100,27100,0
|
|
20240409,175100,777401200,27100,27100,27100,27100,0
|
|
20240409,175000,777401200,27100,27100,27100,27100,0
|
|
20240409,174900,777401200,27100,27100,27100,27100,0
|
|
20240409,174800,777401200,27100,27100,27100,27100,0
|
|
20240409,174700,777401200,27100,27100,27100,27100,0
|
|
20240409,174600,777401200,27100,27100,27100,27100,0
|
|
20240409,174500,777401200,27100,27100,27100,27100,0
|
|
20240409,174400,777401200,27100,27100,27100,27100,0
|
|
20240409,174300,777401200,27100,27100,27100,27100,0
|
|
20240409,174200,777401200,27100,27100,27100,27100,0
|
|
20240409,174100,777401200,27100,27100,27100,27100,0
|
|
20240409,174000,777401200,27100,27100,27100,27100,0
|
|
20240409,173900,777401200,27100,27100,27100,27100,0
|
|
20240409,173800,777401200,27100,27100,27100,27100,0
|
|
20240409,173700,777401200,27100,27100,27100,27100,0
|
|
20240409,173600,777401200,27100,27100,27100,27100,0
|
|
20240409,173500,777401200,27100,27100,27100,27100,0
|
|
20240409,173400,777401200,27100,27100,27100,27100,3059
|
|
20240409,173300,777401200,27100,27100,27100,27100,0
|
|
20240409,173200,777401200,27100,27100,27100,27100,0
|
|
20240409,173100,777401200,27100,27100,27100,27100,0
|
|
20240409,173000,777401200,27100,27100,27100,27100,0
|
|
20240409,172900,777401200,27100,27100,27100,27100,0
|
|
20240409,172800,777401200,27100,27100,27100,27100,0
|
|
20240409,172700,777401200,27100,27100,27100,27100,0
|
|
20240409,172600,777401200,27100,27100,27100,27100,0
|
|
20240409,172500,777401200,27100,27100,27100,27100,0
|
|
20240409,172400,777401200,27100,27100,27100,27100,0
|
|
20240409,172300,777401200,27100,27100,27100,27100,0
|
|
20240409,172200,777401200,27100,27100,27100,27100,0
|
|
20240409,172100,777401200,27100,27100,27100,27100,0
|
|
20240409,172000,777401200,27100,27100,27100,27100,0
|
|
20240409,171900,777401200,27100,27100,27100,27100,0
|
|
20240409,171800,777401200,27100,27100,27100,27100,0
|
|
20240409,171700,777401200,27100,27100,27100,27100,0
|
|
20240409,171600,777401200,27100,27100,27100,27100,0
|
|
20240409,171500,777401200,27100,27100,27100,27100,0
|
|
20240409,171400,777401200,27100,27100,27100,27100,0
|
|
20240409,171300,777401200,27100,27100,27100,27100,0
|
|
20240409,171200,777401200,27100,27100,27100,27100,0
|
|
20240409,171100,777401200,27100,27100,27100,27100,0
|
|
20240409,171000,777401200,27100,27100,27100,27100,0
|
|
20240409,170900,777401200,27100,27100,27100,27100,0
|
|
20240409,170800,777401200,27100,27100,27100,27100,0
|
|
20240409,170700,777401200,27100,27100,27100,27100,0
|
|
20240409,170600,777401200,27100,27100,27100,27100,0
|
|
20240409,170500,777401200,27100,27100,27100,27100,0
|
|
20240409,170400,777401200,27100,27100,27100,27100,3059
|
|
20240409,170300,777401200,27100,27100,27100,27100,0
|
|
20240409,170200,777401200,27100,27100,27100,27100,0
|
|
20240409,170100,777401200,27100,27100,27100,27100,0
|
|
20240409,170000,777401200,27100,27100,27100,27100,0
|
|
20240409,165900,777401200,27100,27100,27100,27100,0
|
|
20240409,165800,777401200,27100,27100,27100,27100,0
|
|
20240409,165700,777401200,27100,27100,27100,27100,0
|
|
20240409,165600,777401200,27100,27100,27100,27100,0
|
|
20240409,165500,777401200,27100,27100,27100,27100,0
|
|
20240409,165400,777401200,27100,27100,27100,27100,0
|
|
20240409,165300,777401200,27100,27100,27100,27100,0
|
|
20240409,165200,777401200,27100,27100,27100,27100,0
|
|
20240409,165100,777401200,27100,27100,27100,27100,0
|
|
20240409,165000,777401200,27100,27100,27100,27100,0
|
|
20240409,164900,777401200,27100,27100,27100,27100,0
|
|
20240409,164800,777401200,27100,27100,27100,27100,0
|
|
20240409,164700,777401200,27100,27100,27100,27100,0
|
|
20240409,164600,777401200,27100,27100,27100,27100,0
|
|
20240409,164500,777401200,27100,27100,27100,27100,0
|
|
20240409,164400,777401200,27100,27100,27100,27100,0
|
|
20240409,164300,777401200,27100,27100,27100,27100,0
|
|
20240409,164200,777401200,27100,27100,27100,27100,0
|
|
20240409,164100,777401200,27100,27100,27100,27100,0
|
|
20240409,164000,777401200,27100,27100,27100,27100,0
|
|
20240409,163900,777401200,27100,27100,27100,27100,0
|
|
20240409,163800,777401200,27100,27100,27100,27100,0
|
|
20240409,163700,777401200,27100,27100,27100,27100,0
|
|
20240409,163600,777401200,27100,27100,27100,27100,0
|
|
20240409,163500,777401200,27100,27100,27100,27100,0
|
|
20240409,163400,777401200,27100,27100,27100,27100,3059
|
|
20240409,163300,777401200,27100,27100,27100,27100,0
|
|
20240409,163200,777401200,27100,27100,27100,27100,0
|
|
20240409,163100,777401200,27100,27100,27100,27100,0
|
|
20240409,163000,777401200,27100,27100,27100,27100,0
|
|
20240409,162900,777401200,27100,27100,27100,27100,0
|
|
20240409,162800,777401200,27100,27100,27100,27100,0
|
|
20240409,162700,777401200,27100,27100,27100,27100,0
|
|
20240409,162600,777401200,27100,27100,27100,27100,0
|
|
20240409,162500,777401200,27100,27100,27100,27100,0
|
|
20240409,162400,777401200,27100,27100,27100,27100,0
|
|
20240409,162300,777401200,27100,27100,27100,27100,0
|
|
20240409,162200,777401200,27100,27100,27100,27100,0
|
|
20240409,162100,777401200,27100,27100,27100,27100,0
|
|
20240409,162000,777401200,27100,27100,27100,27100,0
|
|
20240409,161900,777401200,27100,27100,27100,27100,0
|
|
20240409,161800,777401200,27100,27100,27100,27100,0
|
|
20240409,161700,777401200,27100,27100,27100,27100,0
|
|
20240409,161600,777401200,27100,27100,27100,27100,0
|
|
20240409,161500,777401200,27100,27100,27100,27100,0
|
|
20240409,161400,777401200,27100,27100,27100,27100,0
|
|
20240409,161300,777401200,27100,27100,27100,27100,0
|
|
20240409,161200,777401200,27100,27100,27100,27100,0
|
|
20240409,161100,777401200,27100,27100,27100,27100,0
|
|
20240409,161000,777401200,27100,27100,27100,27100,0
|
|
20240409,160900,777401200,27100,27100,27100,27100,0
|
|
20240409,160800,777401200,27100,27100,27100,27100,0
|
|
20240409,160700,777401200,27100,27100,27100,27100,0
|
|
20240409,160600,777401200,27100,27100,27100,27100,0
|
|
20240409,160500,777401200,27100,27100,27100,27100,0
|
|
20240409,160400,777401200,27100,27100,27100,27100,3059
|
|
20240409,160300,777401200,27100,27100,27100,27100,0
|
|
20240409,160200,777401200,27100,27100,27100,27100,0
|
|
20240409,160100,777401200,27100,27100,27100,27100,0
|
|
20240409,160000,777401200,27100,27100,27100,27100,0
|
|
20240409,155900,777401200,27100,27100,27100,27100,0
|
|
20240409,155800,777401200,27100,27100,27100,27100,0
|
|
20240409,155700,777401200,27100,27100,27100,27100,0
|
|
20240409,155600,777401200,27100,27100,27100,27100,0
|
|
20240409,155500,777401200,27100,27100,27100,27100,0
|
|
20240409,155400,777401200,27100,27100,27100,27100,0
|
|
20240409,155300,777401200,27100,27100,27100,27100,0
|
|
20240409,155200,777401200,27100,27100,27100,27100,0
|
|
20240409,155100,777401200,27100,27100,27100,27100,0
|
|
20240409,155000,777401200,27100,27100,27100,27100,0
|
|
20240409,154900,777401200,27100,27100,27100,27100,0
|
|
20240409,154800,777401200,27100,27100,27100,27100,0
|
|
20240409,154700,777401200,27100,27100,27100,27100,0
|
|
20240409,154600,777401200,27100,27100,27100,27100,0
|
|
20240409,154500,777401200,27100,27100,27100,27100,0
|
|
20240409,154400,777401200,27100,27100,27100,27100,0
|
|
20240409,154300,777401200,27100,27100,27100,27100,0
|
|
20240409,154200,777401200,27100,27100,27100,27100,0
|
|
20240409,154100,777401200,27100,27100,27100,27100,0
|
|
20240409,154000,777401200,27100,27100,27100,27100,0
|
|
20240409,153900,777401200,27100,27100,27100,27100,0
|
|
20240409,153800,777401200,27100,27100,27100,27100,0
|
|
20240409,153700,777401200,27100,27100,27100,27100,0
|
|
20240409,153600,777401200,27100,27100,27100,27100,0
|
|
20240409,153500,777401200,27100,27100,27100,27100,0
|
|
20240409,153400,777401200,27100,27100,27100,27100,3059
|
|
20240409,153300,777401200,27100,27100,27100,27100,0
|
|
20240409,153200,777401200,27100,27100,27100,27100,0
|
|
20240409,153100,777401200,27100,27100,27100,27100,0
|
|
20240409,153000,777401200,27100,27100,27100,27100,3059
|
|
20240409,152900,694502300,27050,27050,27050,27050,0
|
|
20240409,152800,694502300,27050,27050,27050,27050,0
|
|
20240409,152700,694502300,27050,27050,27050,27050,0
|
|
20240409,152600,694502300,27050,27050,27050,27050,0
|
|
20240409,152500,694502300,27050,27050,27050,27050,0
|
|
20240409,152400,694502300,27050,27050,27050,27050,0
|
|
20240409,152300,694502300,27050,27050,27050,27050,0
|
|
20240409,152200,694502300,27050,27050,27050,27050,0
|
|
20240409,152100,694502300,27050,27050,27050,27050,0
|
|
20240409,152000,694502300,27050,27050,27050,27050,0
|
|
20240409,151900,694502300,27050,27150,27150,27050,894
|
|
20240409,151800,670273350,27150,26950,27150,26950,1598
|
|
20240409,151700,627117100,26950,26900,26950,26900,200
|
|
20240409,151600,621732100,26900,26900,26950,26900,269
|
|
20240409,151500,614495850,26900,26850,26900,26850,51
|
|
20240409,151400,613124000,26900,26900,26900,26900,69
|
|
20240409,151300,611267900,26900,26850,26900,26850,364
|
|
20240409,151200,601492000,26900,26900,26900,26900,0
|
|
20240409,151100,601492000,26900,26950,26950,26900,483
|
|
20240409,151000,588491750,26950,26900,26950,26900,553
|
|
20240409,150900,573598550,26900,26900,26950,26800,655
|
|
20240409,150800,555974200,26900,26850,26900,26850,195
|
|
20240409,150700,550733450,26800,26800,26800,26800,1
|
|
20240409,150600,550706650,26850,26900,26900,26850,386
|
|
20240409,150500,540325750,26800,26800,26800,26800,1
|
|
20240409,150400,540298950,26800,26850,26900,26800,312
|
|
20240409,150300,531917350,26800,26800,26900,26800,192
|
|
20240409,150200,526768650,26900,26850,26900,26850,387
|
|
20240409,150100,516377550,26850,26800,26850,26800,644
|
|
20240409,150000,499106800,26800,26800,26800,26800,169
|
|
20240409,145900,494577600,26750,26750,26750,26750,240
|
|
20240409,145800,488157600,26750,26750,26750,26750,0
|
|
20240409,145700,488157600,26750,26750,26750,26750,1
|
|
20240409,145600,488130850,26750,26750,26750,26750,1
|
|
20240409,145500,488104100,26750,26750,26750,26750,1
|
|
20240409,145400,488077350,26800,26750,26800,26750,10
|
|
20240409,145300,487809400,26750,26750,26750,26750,120
|
|
20240409,145200,484599400,26750,26800,26800,26750,3
|
|
20240409,145100,484519100,26800,26800,26800,26800,90
|
|
20240409,145000,482107100,26700,26750,26750,26700,9
|
|
20240409,144900,481866400,26700,26700,26700,26700,0
|
|
20240409,144800,481866400,26700,26700,26700,26700,1
|
|
20240409,144700,481839700,26750,26750,26750,26750,0
|
|
20240409,144600,481839700,26750,26750,26750,26750,166
|
|
20240409,144500,477399200,26750,26750,26750,26750,0
|
|
20240409,144400,477399200,26750,26750,26750,26750,1
|
|
20240409,144300,477372450,26800,26800,26800,26800,0
|
|
20240409,144200,477372450,26800,26800,26800,26800,15
|
|
20240409,144100,476970450,26800,26800,26850,26800,184
|
|
20240409,144000,472037600,26800,26700,26800,26700,935
|
|
20240409,143900,447029350,26700,26700,26700,26700,124
|
|
20240409,143800,443718550,26700,26700,26700,26700,31
|
|
20240409,143700,442890850,26700,26700,26700,26700,263
|
|
20240409,143600,435868750,26750,26750,26750,26750,0
|
|
20240409,143500,435868750,26750,26750,26750,26750,169
|
|
20240409,143400,431348000,26750,26750,26750,26750,0
|
|
20240409,143300,431348000,26750,26750,26750,26750,1
|
|
20240409,143200,431321250,26750,26750,26750,26750,0
|
|
20240409,143100,431321250,26750,26750,26750,26750,227
|
|
20240409,143000,425249000,26750,26750,26750,26750,0
|
|
20240409,142900,425249000,26750,26750,26750,26750,1
|
|
20240409,142800,425222250,26750,26750,26750,26750,0
|
|
20240409,142700,425222250,26750,26750,26750,26750,450
|
|
20240409,142600,413184750,26750,26750,26750,26750,10
|
|
20240409,142500,412917250,26750,26750,26750,26750,1
|
|
20240409,142400,412890500,26750,26750,26750,26750,0
|
|
20240409,142300,412890500,26750,26750,26750,26750,1
|
|
20240409,142200,412863750,26750,26750,26750,26750,32
|
|
20240409,142100,412007750,26750,26850,26850,26750,34
|
|
20240409,142000,411094950,26750,26750,26750,26750,0
|
|
20240409,141900,411094950,26750,26800,26800,26750,2
|
|
20240409,141800,411041400,26750,26750,26750,26750,1
|
|
20240409,141700,411014650,26750,26750,26750,26750,0
|
|
20240409,141600,411014650,26750,26750,26750,26750,1
|
|
20240409,141500,410987900,26750,26750,26750,26750,0
|
|
20240409,141400,410987900,26750,26750,26750,26750,1
|
|
20240409,141300,410961150,26850,26850,26850,26850,0
|
|
20240409,141200,410961150,26850,26850,26850,26750,4
|
|
20240409,141100,410853850,26850,26850,26850,26850,1
|
|
20240409,141000,410827000,26750,26750,26750,26750,1
|
|
20240409,140900,410800250,26850,26850,26850,26850,0
|
|
20240409,140800,410800250,26850,26750,26850,26750,4
|
|
20240409,140700,410692950,26750,26850,26850,26750,116
|
|
20240409,140600,407584900,26800,26800,26800,26800,1
|
|
20240409,140500,407558100,26800,26800,26800,26800,0
|
|
20240409,140400,407558100,26800,26800,26800,26800,1
|
|
20240409,140300,407531300,26800,26800,26800,26800,0
|
|
20240409,140200,407531300,26800,26800,26800,26800,1
|
|
20240409,140100,407504500,26800,26800,26850,26800,23
|
|
20240409,140000,406887050,26800,26800,26800,26800,1
|
|
20240409,135900,406860250,26850,26800,26850,26800,2
|
|
20240409,135800,406806600,26850,26850,26850,26850,27
|
|
20240409,135700,406081650,26800,26800,26800,26800,1
|
|
20240409,135600,406054850,26850,26850,26850,26850,0
|
|
20240409,135500,406054850,26850,26750,26850,26750,67
|
|
20240409,135400,404257650,26750,26750,26750,26750,0
|
|
20240409,135300,404257650,26750,26750,26750,26750,1
|
|
20240409,135200,404230900,26750,26750,26750,26750,0
|
|
20240409,135100,404230900,26750,26750,26750,26750,1
|
|
20240409,135000,404204150,26800,26800,26800,26800,0
|
|
20240409,134900,404204150,26800,26800,26800,26750,9
|
|
20240409,134800,403963000,26800,26800,26800,26800,0
|
|
20240409,134700,403963000,26800,26750,26800,26750,104
|
|
20240409,134600,401175850,26800,26800,26800,26800,30
|
|
20240409,134500,400371850,26750,26750,26750,26750,45
|
|
20240409,134400,399168100,26750,26750,26750,26750,1
|
|
20240409,134300,399141350,26750,26750,26750,26750,1
|
|
20240409,134200,399114600,26750,26750,26750,26750,0
|
|
20240409,134100,399114600,26750,26750,26750,26750,1
|
|
20240409,134000,399087850,26750,26750,26750,26750,1
|
|
20240409,133900,399061100,26800,26800,26800,26800,35
|
|
20240409,133800,398123100,26750,26750,26750,26750,1
|
|
20240409,133700,398096350,26750,26750,26750,26750,0
|
|
20240409,133600,398096350,26750,26750,26750,26750,1
|
|
20240409,133500,398069600,26800,26800,26800,26800,3
|
|
20240409,133400,397989200,26750,26800,26800,26750,51
|
|
20240409,133300,396622450,26750,26750,26750,26750,0
|
|
20240409,133200,396622450,26750,26750,26750,26750,2
|
|
20240409,133100,396568950,26750,26750,26750,26750,0
|
|
20240409,133000,396568950,26750,26750,26750,26750,119
|
|
20240409,132900,393385700,26750,26750,26750,26750,0
|
|
20240409,132800,393385700,26750,26750,26750,26750,1
|
|
20240409,132700,393358950,26800,26800,26800,26800,21
|
|
20240409,132600,392796150,26800,26800,26800,26800,53
|
|
20240409,132500,391375750,26850,26700,26850,26700,4
|
|
20240409,132400,391268500,26700,26700,26700,26700,200
|
|
20240409,132300,385928500,26700,26700,26700,26700,2
|
|
20240409,132200,385875100,26800,26800,26800,26800,1
|
|
20240409,132100,385848300,26700,26700,26700,26700,1
|
|
20240409,132000,385821600,26700,26700,26700,26700,0
|
|
20240409,131900,385821600,26700,26750,26750,26700,782
|
|
20240409,131800,364903150,26800,26800,26800,26800,40
|
|
20240409,131700,363831150,26800,26850,26850,26800,11
|
|
20240409,131600,363535850,26800,26800,26800,26800,0
|
|
20240409,131500,363535850,26800,26850,26850,26800,4
|
|
20240409,131400,363428500,26800,26700,26800,26700,11
|
|
20240409,131300,363134700,26700,26700,26700,26700,1
|
|
20240409,131200,363108000,26750,26750,26750,26750,0
|
|
20240409,131100,363108000,26750,26800,26800,26750,306
|
|
20240409,131000,354921000,26800,26800,26800,26800,10
|
|
20240409,130900,354653000,26800,26800,26800,26800,1
|
|
20240409,130800,354626200,26800,26800,26800,26800,1
|
|
20240409,130700,354599400,26800,26800,26800,26800,1
|
|
20240409,130600,354572600,26800,26800,26800,26800,1
|
|
20240409,130500,354545800,26850,26850,26850,26850,0
|
|
20240409,130400,354545800,26850,26750,26850,26750,34
|
|
20240409,130300,353633000,26850,26750,26850,26750,394
|
|
20240409,130200,343084200,26750,26800,26800,26750,2
|
|
20240409,130100,343030650,26800,26800,26800,26800,0
|
|
20240409,130000,343030650,26800,26850,26850,26800,2
|
|
20240409,125900,342977000,26800,26800,26800,26800,0
|
|
20240409,125800,342977000,26800,26800,26800,26800,1
|
|
20240409,125700,342950200,26800,26800,26800,26800,0
|
|
20240409,125600,342950200,26800,26800,26850,26800,9
|
|
20240409,125500,342708850,26750,26750,26750,26750,30
|
|
20240409,125400,341906350,26750,26750,26750,26750,1
|
|
20240409,125300,341879600,26800,26800,26800,26800,20
|
|
20240409,125200,341343600,26800,26800,26800,26800,0
|
|
20240409,125100,341343600,26800,26800,26800,26800,1
|
|
20240409,125000,341316800,26800,26800,26800,26800,0
|
|
20240409,124900,341316800,26800,26800,26800,26800,1
|
|
20240409,124800,341290000,26800,26800,26800,26800,0
|
|
20240409,124700,341290000,26800,26800,26800,26800,1
|
|
20240409,124600,341263200,26800,26800,26800,26800,0
|
|
20240409,124500,341263200,26800,26800,26800,26800,1
|
|
20240409,124400,341236400,26800,26800,26800,26800,0
|
|
20240409,124300,341236400,26800,26800,26800,26800,1
|
|
20240409,124200,341209600,26850,26800,26850,26800,82
|
|
20240409,124100,339011650,26800,26750,26800,26750,5
|
|
20240409,124000,338877700,26800,26800,26800,26800,60
|
|
20240409,123900,337269700,26800,26800,26800,26800,1
|
|
20240409,123800,337242900,26800,26800,26800,26800,0
|
|
20240409,123700,337242900,26800,26800,26800,26800,1
|
|
20240409,123600,337216100,26850,26800,26850,26800,28
|
|
20240409,123500,336464350,26800,26800,26800,26800,0
|
|
20240409,123400,336464350,26800,26800,26800,26800,1
|
|
20240409,123300,336437550,26850,26850,26850,26850,0
|
|
20240409,123200,336437550,26850,26800,26850,26800,4
|
|
20240409,123100,336330200,26800,26800,26800,26800,0
|
|
20240409,123000,336330200,26800,26800,26800,26800,1
|
|
20240409,122900,336303400,26800,26800,26800,26800,0
|
|
20240409,122800,336303400,26800,26800,26850,26800,19
|
|
20240409,122700,335794150,26700,26700,26700,26700,0
|
|
20240409,122600,335794150,26700,26750,26750,26700,226
|
|
20240409,122500,329759500,26800,26800,26800,26750,122
|
|
20240409,122400,326495850,26750,26750,26750,26750,1
|
|
20240409,122300,326469100,26750,26750,26750,26750,0
|
|
20240409,122200,326469100,26750,26750,26750,26750,1
|
|
20240409,122100,326442350,26750,26750,26750,26750,1
|
|
20240409,122000,326415600,26750,26750,26750,26750,0
|
|
20240409,121900,326415600,26750,26750,26750,26750,1
|
|
20240409,121800,326388850,26750,26750,26750,26750,0
|
|
20240409,121700,326388850,26750,26750,26750,26750,1
|
|
20240409,121600,326362100,26750,26750,26750,26750,0
|
|
20240409,121500,326362100,26750,26750,26750,26750,1
|
|
20240409,121400,326335350,26850,26850,26850,26850,0
|
|
20240409,121300,326335350,26850,26750,26850,26750,4
|
|
20240409,121200,326228050,26750,26750,26750,26750,0
|
|
20240409,121100,326228050,26750,26750,26750,26750,1
|
|
20240409,121000,326201300,26750,26750,26750,26750,0
|
|
20240409,120900,326201300,26750,26850,26850,26750,2
|
|
20240409,120800,326147700,26750,26750,26750,26750,0
|
|
20240409,120700,326147700,26750,26750,26850,26750,65
|
|
20240409,120600,324405850,26750,26750,26750,26750,0
|
|
20240409,120500,324405850,26750,26750,26750,26750,1
|
|
20240409,120400,324379100,26850,26750,26850,26750,97
|
|
20240409,120300,321774750,26750,26750,26750,26750,0
|
|
20240409,120200,321774750,26750,26750,26750,26750,1
|
|
20240409,120100,321748000,26750,26750,26750,26750,0
|
|
20240409,120000,321748000,26750,26750,26750,26750,1
|
|
20240409,115900,321721250,26750,26750,26750,26750,0
|
|
20240409,115800,321721250,26750,26750,26750,26750,1
|
|
20240409,115700,321694500,26750,26750,26750,26750,0
|
|
20240409,115600,321694500,26750,26750,26750,26750,1
|
|
20240409,115500,321667750,26750,26750,26750,26750,1
|
|
20240409,115400,321641000,26750,26750,26750,26750,1
|
|
20240409,115300,321614250,26750,26750,26750,26750,10
|
|
20240409,115200,321346750,26750,26750,26750,26750,11
|
|
20240409,115100,321052500,26750,26750,26750,26750,0
|
|
20240409,115000,321052500,26750,26750,26750,26750,1
|
|
20240409,114900,321025750,26850,26750,26850,26750,343
|
|
20240409,114800,311840200,26700,26700,26700,26700,1
|
|
20240409,114700,311813500,26750,26700,26750,26700,91
|
|
20240409,114600,309383550,26700,26700,26700,26700,186
|
|
20240409,114500,304417350,26700,26700,26700,26700,2
|
|
20240409,114400,304363950,26700,26700,26700,26700,0
|
|
20240409,114300,304363950,26700,26700,26700,26700,1
|
|
20240409,114200,304337250,26700,26700,26700,26700,29
|
|
20240409,114100,303562950,26700,26700,26700,26700,12
|
|
20240409,114000,303242550,26700,26700,26700,26700,12
|
|
20240409,113900,302922150,26700,26700,26700,26700,101
|
|
20240409,113800,300225450,26800,26800,26800,26800,2
|
|
20240409,113700,300171850,26700,26700,26700,26700,308
|
|
20240409,113600,291948250,26700,26700,26700,26700,8
|
|
20240409,113500,291734650,26700,26700,26700,26700,1
|
|
20240409,113400,291707950,26700,26700,26700,26700,15
|
|
20240409,113300,291307450,26700,26750,26750,26700,2
|
|
20240409,113200,291254000,26750,26750,26750,26750,12
|
|
20240409,113100,290933000,26750,26750,26750,26750,127
|
|
20240409,113000,287535750,26750,26750,26750,26750,1
|
|
20240409,112900,287509000,26850,26750,26850,26750,97
|
|
20240409,112800,284913950,26750,26700,26750,26700,101
|
|
20240409,112700,282212250,26700,26700,26700,26700,187
|
|
20240409,112600,277219350,26700,26700,26700,26700,1
|
|
20240409,112500,277192650,26750,26750,26750,26750,0
|
|
20240409,112400,277192650,26750,26700,26750,26700,3
|
|
20240409,112300,277112450,26700,26700,26700,26700,0
|
|
20240409,112200,277112450,26700,26700,26700,26700,1
|
|
20240409,112100,277085750,26700,26700,26700,26700,0
|
|
20240409,112000,277085750,26700,26750,26750,26700,2
|
|
20240409,111900,277032300,26700,26700,26700,26700,166
|
|
20240409,111800,272600100,26700,26750,26750,26700,99
|
|
20240409,111700,269951900,26750,26750,26750,26750,0
|
|
20240409,111600,269951900,26750,26850,26850,26750,3
|
|
20240409,111500,269871450,26750,26750,26750,26750,1
|
|
20240409,111400,269844700,26750,26750,26750,26750,0
|
|
20240409,111300,269844700,26750,26750,26750,26750,21
|
|
20240409,111200,269282950,26750,26750,26750,26750,0
|
|
20240409,111100,269282950,26750,26750,26750,26750,1
|
|
20240409,111000,269256200,26850,26850,26850,26850,0
|
|
20240409,110900,269256200,26850,26750,26850,26750,29
|
|
20240409,110800,268477650,26750,26750,26750,26750,0
|
|
20240409,110700,268477650,26750,26750,26750,26750,1
|
|
20240409,110600,268450900,26750,26750,26750,26750,0
|
|
20240409,110500,268450900,26750,26850,26850,26750,2
|
|
20240409,110400,268397300,26750,26750,26750,26750,0
|
|
20240409,110300,268397300,26750,26750,26750,26750,1
|
|
20240409,110200,268370550,26750,26750,26750,26750,0
|
|
20240409,110100,268370550,26750,26750,26750,26750,1
|
|
20240409,110000,268343800,26750,26750,26800,26750,21
|
|
20240409,105900,267782000,26900,26900,26900,26900,0
|
|
20240409,105800,267782000,26900,26900,26900,26900,0
|
|
20240409,105700,267782000,26900,26900,26900,26900,0
|
|
20240409,105600,267782000,26900,26900,26900,26900,31
|
|
20240409,105500,266948100,26750,26750,26750,26750,1
|
|
20240409,105400,266921350,26900,26900,26900,26900,5
|
|
20240409,105300,266786850,26900,26900,26900,26900,0
|
|
20240409,105200,266786850,26900,26900,26900,26900,0
|
|
20240409,105100,266786850,26900,26900,26900,26900,10
|
|
20240409,105000,266517850,26900,26900,26900,26900,0
|
|
20240409,104900,266517850,26900,26900,26900,26900,0
|
|
20240409,104800,266517850,26900,26900,26900,26900,0
|
|
20240409,104700,266517850,26900,26850,26900,26850,5
|
|
20240409,104600,266383500,26700,26700,26700,26700,0
|
|
20240409,104500,266383500,26700,26700,26700,26700,0
|
|
20240409,104400,266383500,26700,26700,26700,26700,0
|
|
20240409,104300,266383500,26700,26700,26700,26700,2
|
|
20240409,104200,266330100,26700,26700,26700,26700,815
|
|
20240409,104100,244569600,26750,26750,26750,26750,0
|
|
20240409,104000,244569600,26750,26750,26750,26750,0
|
|
20240409,103900,244569600,26750,26750,26750,26750,0
|
|
20240409,103800,244569600,26750,26750,26750,26750,0
|
|
20240409,103700,244569600,26750,26750,26750,26750,0
|
|
20240409,103600,244569600,26750,26750,26750,26750,292
|
|
20240409,103500,236758600,26750,26750,26750,26750,653
|
|
20240409,103400,219290850,26800,26800,26800,26800,2
|
|
20240409,103300,219237250,26800,26800,26800,26800,220
|
|
20240409,103200,213341250,26850,26900,26900,26850,29
|
|
20240409,103100,212561200,26900,26900,26900,26900,1
|
|
20240409,103000,212534300,26900,26900,26900,26900,1
|
|
20240409,102900,212507400,26850,26850,26850,26850,0
|
|
20240409,102800,212507400,26850,26850,26850,26850,0
|
|
20240409,102700,212507400,26850,26850,26850,26850,0
|
|
20240409,102600,212507400,26850,26850,26850,26850,0
|
|
20240409,102500,212507400,26850,26850,26850,26850,34
|
|
20240409,102400,211594500,26900,26800,26900,26800,276
|
|
20240409,102300,204188400,26800,26750,26800,26750,400
|
|
20240409,102200,193483400,26700,26750,26750,26700,255
|
|
20240409,102100,186674650,26800,26700,26800,26700,25
|
|
20240409,102000,186006650,26700,26900,26900,26700,27
|
|
20240409,101900,185285150,26750,26750,26750,26750,928
|
|
20240409,101800,160461150,26900,26900,26900,26900,0
|
|
20240409,101700,160461150,26900,26900,26900,26900,0
|
|
20240409,101600,160461150,26900,26900,26900,26900,0
|
|
20240409,101500,160461150,26900,26900,26900,26900,0
|
|
20240409,101400,160461150,26900,26750,26900,26750,490
|
|
20240409,101300,147345700,26900,26850,26900,26850,164
|
|
20240409,101200,142937250,26900,26900,26900,26900,0
|
|
20240409,101100,142937250,26900,26900,26900,26900,0
|
|
20240409,101000,142937250,26900,26900,26900,26900,0
|
|
20240409,100900,142937250,26900,26750,26900,26750,32
|
|
20240409,100800,142080950,26750,26750,26750,26750,1
|
|
20240409,100700,142054200,26750,26800,26800,26750,3
|
|
20240409,100600,141973850,26800,26800,26800,26800,0
|
|
20240409,100500,141973850,26800,26800,26800,26800,0
|
|
20240409,100400,141973850,26800,26800,26800,26800,0
|
|
20240409,100300,141973850,26800,26800,26800,26800,254
|
|
20240409,100200,135166650,26850,26850,26850,26850,6
|
|
20240409,100100,135005550,26850,26850,26850,26850,52
|
|
20240409,100000,133609350,26950,26950,26950,26950,0
|
|
20240409,095900,133609350,26950,26950,26950,26950,0
|
|
20240409,095800,133609350,26950,26950,26950,26950,12
|
|
20240409,095700,133285950,26950,26950,26950,26950,0
|
|
20240409,095600,133285950,26950,26950,26950,26950,0
|
|
20240409,095500,133285950,26950,26950,26950,26950,2
|
|
20240409,095400,133232050,26950,26950,26950,26950,0
|
|
20240409,095300,133232050,26950,26950,26950,26950,0
|
|
20240409,095200,133232050,26950,26950,26950,26950,0
|
|
20240409,095100,133232050,26950,26950,26950,26950,2
|
|
20240409,095000,133178150,26950,26950,26950,26950,0
|
|
20240409,094900,133178150,26950,26950,26950,26950,0
|
|
20240409,094800,133178150,26950,26950,26950,26950,0
|
|
20240409,094700,133178150,26950,26950,26950,26950,0
|
|
20240409,094600,133178150,26950,26950,26950,26950,8
|
|
20240409,094500,132962550,26950,26950,26950,26950,0
|
|
20240409,094400,132962550,26950,26950,26950,26950,5
|
|
20240409,094300,132827800,26850,26850,26850,26850,0
|
|
20240409,094200,132827800,26850,26850,26850,26850,10
|
|
20240409,094100,132559300,26950,26950,26950,26950,3
|
|
20240409,094000,132478450,26850,26850,26850,26850,56
|
|
20240409,093900,130974850,26950,26950,26950,26950,0
|
|
20240409,093800,130974850,26950,26950,26950,26950,0
|
|
20240409,093700,130974850,26950,26950,26950,26950,1
|
|
20240409,093600,130947900,26950,26850,26950,26850,12
|
|
20240409,093500,130625600,26850,26850,26850,26850,0
|
|
20240409,093400,130625600,26850,26900,26900,26850,459
|
|
20240409,093300,118296450,26950,26950,26950,26950,0
|
|
20240409,093200,118296450,26950,26950,26950,26950,0
|
|
20240409,093100,118296450,26950,26950,26950,26950,0
|
|
20240409,093000,118296450,26950,26950,26950,26950,10
|
|
20240409,092900,118026950,26850,26850,26850,26850,0
|
|
20240409,092800,118026950,26850,26850,26850,26850,30
|
|
20240409,092700,117221450,27000,27000,27000,27000,0
|
|
20240409,092600,117221450,27000,27000,27000,27000,2
|
|
20240409,092500,117167450,26900,26900,26900,26900,0
|
|
20240409,092400,117167450,26900,26900,26900,26900,0
|
|
20240409,092300,117167450,26900,26900,26900,26900,0
|
|
20240409,092200,117167450,26900,26900,26900,26900,0
|
|
20240409,092100,117167450,26900,26900,26900,26900,0
|
|
20240409,092000,117167450,26900,26900,26900,26900,0
|
|
20240409,091900,117167450,26900,26900,26900,26900,0
|
|
20240409,091800,117167450,26900,26900,26900,26900,0
|
|
20240409,091700,117167450,26900,26900,26900,26900,210
|
|
20240409,091600,111518450,26950,26950,27050,26950,1628
|
|
20240409,091500,67629700,26950,26850,26950,26850,1288
|
|
20240409,091400,32962050,26850,26850,26850,26850,1
|
|
20240409,091300,32935200,26850,26850,26850,26850,2
|
|
20240409,091200,32881500,26850,26850,26850,26850,5
|
|
20240409,091100,32747250,26750,26750,26750,26750,0
|
|
20240409,091000,32747250,26750,26750,26750,26750,2
|
|
20240409,090900,32693750,26750,26750,26750,26750,110
|
|
20240409,090800,29751250,26750,26800,26800,26750,142
|
|
20240409,090700,25952200,26800,26750,26800,26750,426
|
|
20240409,090600,14535550,26750,26800,26800,26750,41
|
|
20240409,090500,13436850,26750,26850,26900,26750,80
|
|
20240409,090400,11292050,26750,26800,26850,26750,104
|
|
20240409,090300,8504750,26800,26850,26850,26800,12
|
|
20240409,090200,8182600,26800,26850,26850,26800,3
|
|
20240409,090100,8102100,26700,26750,26750,26700,8
|
|
20240409,090000,7888450,26700,26650,26700,26650,296
|