576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183300,1539162750,27000,27000,27000,27000,570
|
|
20240416,183200,1539162750,27000,27000,27000,27000,0
|
|
20240416,183100,1539162750,27000,27000,27000,27000,0
|
|
20240416,183000,1539162750,27000,27000,27000,27000,0
|
|
20240416,182900,1539162750,27000,27000,27000,27000,0
|
|
20240416,182800,1539162750,27000,27000,27000,27000,0
|
|
20240416,182700,1539162750,27000,27000,27000,27000,0
|
|
20240416,182600,1539162750,27000,27000,27000,27000,0
|
|
20240416,182500,1539162750,27000,27000,27000,27000,0
|
|
20240416,182400,1539162750,27000,27000,27000,27000,0
|
|
20240416,182300,1539162750,27000,27000,27000,27000,0
|
|
20240416,182200,1539162750,27000,27000,27000,27000,0
|
|
20240416,182100,1539162750,27000,27000,27000,27000,0
|
|
20240416,182000,1539162750,27000,27000,27000,27000,0
|
|
20240416,181900,1539162750,27000,27000,27000,27000,0
|
|
20240416,181800,1539162750,27000,27000,27000,27000,0
|
|
20240416,181700,1539162750,27000,27000,27000,27000,0
|
|
20240416,181600,1539162750,27000,27000,27000,27000,0
|
|
20240416,181500,1539162750,27000,27000,27000,27000,0
|
|
20240416,181400,1539162750,27000,27000,27000,27000,0
|
|
20240416,181300,1539162750,27000,27000,27000,27000,0
|
|
20240416,181200,1539162750,27000,27000,27000,27000,0
|
|
20240416,181100,1539162750,27000,27000,27000,27000,0
|
|
20240416,181000,1539162750,27000,27000,27000,27000,0
|
|
20240416,180900,1539162750,27000,27000,27000,27000,0
|
|
20240416,180800,1539162750,27000,27000,27000,27000,0
|
|
20240416,180700,1539162750,27000,27000,27000,27000,0
|
|
20240416,180600,1539162750,27000,27000,27000,27000,0
|
|
20240416,180500,1539162750,27000,27000,27000,27000,0
|
|
20240416,180400,1539162750,27000,27000,27000,27000,0
|
|
20240416,180300,1539162750,27000,27000,27000,27000,570
|
|
20240416,180200,1539162750,27000,27000,27000,27000,0
|
|
20240416,180100,1539162750,27000,27000,27000,27000,0
|
|
20240416,180000,1539162750,27000,27000,27000,27000,0
|
|
20240416,175900,1539162750,27000,27000,27000,27000,0
|
|
20240416,175800,1539162750,27000,27000,27000,27000,0
|
|
20240416,175700,1539162750,27000,27000,27000,27000,0
|
|
20240416,175600,1539162750,27000,27000,27000,27000,0
|
|
20240416,175500,1539162750,27000,27000,27000,27000,0
|
|
20240416,175400,1539162750,27000,27000,27000,27000,0
|
|
20240416,175300,1539162750,27000,27000,27000,27000,0
|
|
20240416,175200,1539162750,27000,27000,27000,27000,0
|
|
20240416,175100,1539162750,27000,27000,27000,27000,0
|
|
20240416,175000,1539162750,27000,27000,27000,27000,0
|
|
20240416,174900,1539162750,27000,27000,27000,27000,0
|
|
20240416,174800,1539162750,27000,27000,27000,27000,0
|
|
20240416,174700,1539162750,27000,27000,27000,27000,0
|
|
20240416,174600,1539162750,27000,27000,27000,27000,0
|
|
20240416,174500,1539162750,27000,27000,27000,27000,0
|
|
20240416,174400,1539162750,27000,27000,27000,27000,0
|
|
20240416,174300,1539162750,27000,27000,27000,27000,0
|
|
20240416,174200,1539162750,27000,27000,27000,27000,0
|
|
20240416,174100,1539162750,27000,27000,27000,27000,0
|
|
20240416,174000,1539162750,27000,27000,27000,27000,0
|
|
20240416,173900,1539162750,27000,27000,27000,27000,0
|
|
20240416,173800,1539162750,27000,27000,27000,27000,0
|
|
20240416,173700,1539162750,27000,27000,27000,27000,0
|
|
20240416,173600,1539162750,27000,27000,27000,27000,0
|
|
20240416,173500,1539162750,27000,27000,27000,27000,0
|
|
20240416,173400,1539162750,27000,27000,27000,27000,0
|
|
20240416,173300,1539162750,27000,27000,27000,27000,570
|
|
20240416,173200,1539162750,27000,27000,27000,27000,0
|
|
20240416,173100,1539162750,27000,27000,27000,27000,0
|
|
20240416,173000,1539162750,27000,27000,27000,27000,0
|
|
20240416,172900,1539162750,27000,27000,27000,27000,0
|
|
20240416,172800,1539162750,27000,27000,27000,27000,0
|
|
20240416,172700,1539162750,27000,27000,27000,27000,0
|
|
20240416,172600,1539162750,27000,27000,27000,27000,0
|
|
20240416,172500,1539162750,27000,27000,27000,27000,0
|
|
20240416,172400,1539162750,27000,27000,27000,27000,0
|
|
20240416,172300,1539162750,27000,27000,27000,27000,0
|
|
20240416,172200,1539162750,27000,27000,27000,27000,0
|
|
20240416,172100,1539162750,27000,27000,27000,27000,0
|
|
20240416,172000,1539162750,27000,27000,27000,27000,0
|
|
20240416,171900,1539162750,27000,27000,27000,27000,0
|
|
20240416,171800,1539162750,27000,27000,27000,27000,0
|
|
20240416,171700,1539162750,27000,27000,27000,27000,0
|
|
20240416,171600,1539162750,27000,27000,27000,27000,0
|
|
20240416,171500,1539162750,27000,27000,27000,27000,0
|
|
20240416,171400,1539162750,27000,27000,27000,27000,0
|
|
20240416,171300,1539162750,27000,27000,27000,27000,0
|
|
20240416,171200,1539162750,27000,27000,27000,27000,0
|
|
20240416,171100,1539162750,27000,27000,27000,27000,0
|
|
20240416,171000,1539162750,27000,27000,27000,27000,0
|
|
20240416,170900,1539162750,27000,27000,27000,27000,0
|
|
20240416,170800,1539162750,27000,27000,27000,27000,0
|
|
20240416,170700,1539162750,27000,27000,27000,27000,0
|
|
20240416,170600,1539162750,27000,27000,27000,27000,0
|
|
20240416,170500,1539162750,27000,27000,27000,27000,0
|
|
20240416,170400,1539162750,27000,27000,27000,27000,0
|
|
20240416,170300,1539162750,27000,27000,27000,27000,570
|
|
20240416,170200,1539162750,27000,27000,27000,27000,0
|
|
20240416,170100,1539162750,27000,27000,27000,27000,0
|
|
20240416,170000,1539162750,27000,27000,27000,27000,0
|
|
20240416,165900,1539162750,27000,27000,27000,27000,0
|
|
20240416,165800,1539162750,27000,27000,27000,27000,0
|
|
20240416,165700,1539162750,27000,27000,27000,27000,0
|
|
20240416,165600,1539162750,27000,27000,27000,27000,0
|
|
20240416,165500,1539162750,27000,27000,27000,27000,0
|
|
20240416,165400,1539162750,27000,27000,27000,27000,0
|
|
20240416,165300,1539162750,27000,27000,27000,27000,0
|
|
20240416,165200,1539162750,27000,27000,27000,27000,0
|
|
20240416,165100,1539162750,27000,27000,27000,27000,0
|
|
20240416,165000,1539162750,27000,27000,27000,27000,0
|
|
20240416,164900,1539162750,27000,27000,27000,27000,0
|
|
20240416,164800,1539162750,27000,27000,27000,27000,0
|
|
20240416,164700,1539162750,27000,27000,27000,27000,0
|
|
20240416,164600,1539162750,27000,27000,27000,27000,0
|
|
20240416,164500,1539162750,27000,27000,27000,27000,0
|
|
20240416,164400,1539162750,27000,27000,27000,27000,0
|
|
20240416,164300,1539162750,27000,27000,27000,27000,0
|
|
20240416,164200,1539162750,27000,27000,27000,27000,0
|
|
20240416,164100,1539162750,27000,27000,27000,27000,0
|
|
20240416,164000,1539162750,27000,27000,27000,27000,0
|
|
20240416,163900,1539162750,27000,27000,27000,27000,0
|
|
20240416,163800,1539162750,27000,27000,27000,27000,0
|
|
20240416,163700,1539162750,27000,27000,27000,27000,0
|
|
20240416,163600,1539162750,27000,27000,27000,27000,0
|
|
20240416,163500,1539162750,27000,27000,27000,27000,0
|
|
20240416,163400,1539162750,27000,27000,27000,27000,0
|
|
20240416,163300,1539162750,27000,27000,27000,27000,570
|
|
20240416,163200,1539162750,27000,27000,27000,27000,0
|
|
20240416,163100,1539162750,27000,27000,27000,27000,0
|
|
20240416,163000,1539162750,27000,27000,27000,27000,0
|
|
20240416,162900,1539162750,27000,27000,27000,27000,0
|
|
20240416,162800,1539162750,27000,27000,27000,27000,0
|
|
20240416,162700,1539162750,27000,27000,27000,27000,0
|
|
20240416,162600,1539162750,27000,27000,27000,27000,0
|
|
20240416,162500,1539162750,27000,27000,27000,27000,0
|
|
20240416,162400,1539162750,27000,27000,27000,27000,0
|
|
20240416,162300,1539162750,27000,27000,27000,27000,0
|
|
20240416,162200,1539162750,27000,27000,27000,27000,0
|
|
20240416,162100,1539162750,27000,27000,27000,27000,0
|
|
20240416,162000,1539162750,27000,27000,27000,27000,0
|
|
20240416,161900,1539162750,27000,27000,27000,27000,0
|
|
20240416,161800,1539162750,27000,27000,27000,27000,0
|
|
20240416,161700,1539162750,27000,27000,27000,27000,0
|
|
20240416,161600,1539162750,27000,27000,27000,27000,0
|
|
20240416,161500,1539162750,27000,27000,27000,27000,0
|
|
20240416,161400,1539162750,27000,27000,27000,27000,0
|
|
20240416,161300,1539162750,27000,27000,27000,27000,0
|
|
20240416,161200,1539162750,27000,27000,27000,27000,0
|
|
20240416,161100,1539162750,27000,27000,27000,27000,0
|
|
20240416,161000,1539162750,27000,27000,27000,27000,0
|
|
20240416,160900,1539162750,27000,27000,27000,27000,0
|
|
20240416,160800,1539162750,27000,27000,27000,27000,0
|
|
20240416,160700,1539162750,27000,27000,27000,27000,0
|
|
20240416,160600,1539162750,27000,27000,27000,27000,0
|
|
20240416,160500,1539162750,27000,27000,27000,27000,0
|
|
20240416,160400,1539162750,27000,27000,27000,27000,0
|
|
20240416,160300,1539162750,27000,27000,27000,27000,570
|
|
20240416,160200,1539162750,27000,27000,27000,27000,0
|
|
20240416,160100,1539162750,27000,27000,27000,27000,0
|
|
20240416,160000,1539162750,27000,27000,27000,27000,0
|
|
20240416,155900,1539162750,27000,27000,27000,27000,0
|
|
20240416,155800,1539162750,27000,27000,27000,27000,0
|
|
20240416,155700,1539162750,27000,27000,27000,27000,0
|
|
20240416,155600,1539162750,27000,27000,27000,27000,0
|
|
20240416,155500,1539162750,27000,27000,27000,27000,0
|
|
20240416,155400,1539162750,27000,27000,27000,27000,0
|
|
20240416,155300,1539162750,27000,27000,27000,27000,0
|
|
20240416,155200,1539162750,27000,27000,27000,27000,0
|
|
20240416,155100,1539162750,27000,27000,27000,27000,0
|
|
20240416,155000,1539162750,27000,27000,27000,27000,0
|
|
20240416,154900,1539162750,27000,27000,27000,27000,0
|
|
20240416,154800,1539162750,27000,27000,27000,27000,0
|
|
20240416,154700,1539162750,27000,27000,27000,27000,0
|
|
20240416,154600,1539162750,27000,27000,27000,27000,0
|
|
20240416,154500,1539162750,27000,27000,27000,27000,0
|
|
20240416,154400,1539162750,27000,27000,27000,27000,0
|
|
20240416,154300,1539162750,27000,27000,27000,27000,0
|
|
20240416,154200,1539162750,27000,27000,27000,27000,0
|
|
20240416,154100,1539162750,27000,27000,27000,27000,0
|
|
20240416,154000,1539162750,27000,27000,27000,27000,0
|
|
20240416,153900,1539162750,27000,27000,27000,27000,0
|
|
20240416,153800,1539162750,27000,27000,27000,27000,0
|
|
20240416,153700,1539162750,27000,27000,27000,27000,0
|
|
20240416,153600,1539162750,27000,27000,27000,27000,0
|
|
20240416,153500,1539162750,27000,27000,27000,27000,0
|
|
20240416,153400,1539162750,27000,27000,27000,27000,0
|
|
20240416,153300,1539162750,27000,27000,27000,27000,570
|
|
20240416,153200,1539162750,27000,27000,27000,27000,0
|
|
20240416,153100,1539162750,27000,27000,27000,27000,0
|
|
20240416,153000,1539162750,27000,27000,27000,27000,570
|
|
20240416,152900,1523772750,26950,26950,26950,26950,0
|
|
20240416,152800,1523772750,26950,26950,26950,26950,0
|
|
20240416,152700,1523772750,26950,26950,26950,26950,0
|
|
20240416,152600,1523772750,26950,26950,26950,26950,0
|
|
20240416,152500,1523772750,26950,26950,26950,26950,0
|
|
20240416,152400,1523772750,26950,26950,26950,26950,0
|
|
20240416,152300,1523772750,26950,26950,26950,26950,0
|
|
20240416,152200,1523772750,26950,26950,26950,26950,0
|
|
20240416,152100,1523772750,26950,26950,26950,26950,0
|
|
20240416,152000,1523772750,26950,26950,26950,26950,0
|
|
20240416,151900,1523772750,26950,27000,27000,26950,27
|
|
20240416,151800,1523044450,26950,26950,27000,26950,8
|
|
20240416,151700,1522828700,26900,26900,26900,26900,12
|
|
20240416,151600,1522505900,26900,26900,26900,26900,48
|
|
20240416,151500,1521214700,26900,27000,27000,26900,61
|
|
20240416,151400,1519573700,26950,26950,27000,26950,3098
|
|
20240416,151300,1435957600,26950,26900,26950,26900,2
|
|
20240416,151200,1435903750,26950,26950,26950,26950,100
|
|
20240416,151100,1433208750,26800,26800,26800,26800,15
|
|
20240416,151000,1432806750,26900,26850,26900,26850,96
|
|
20240416,150900,1430228900,26950,26950,26950,26950,0
|
|
20240416,150800,1430228900,26950,26950,26950,26950,0
|
|
20240416,150700,1430228900,26950,26950,26950,26950,1
|
|
20240416,150600,1430201950,26950,26950,26950,26950,0
|
|
20240416,150500,1430201950,26950,26950,26950,26950,1
|
|
20240416,150400,1430175000,26850,26900,26900,26850,20
|
|
20240416,150300,1429637800,26900,26900,26900,26900,3
|
|
20240416,150200,1429557100,26900,26950,26950,26900,13
|
|
20240416,150100,1429206950,26950,26950,26950,26950,63
|
|
20240416,150000,1427509100,26900,26900,26900,26900,6
|
|
20240416,145900,1427347700,26900,26900,26900,26900,43
|
|
20240416,145800,1426191000,26900,26900,26900,26900,1
|
|
20240416,145700,1426164100,26950,26900,26950,26900,459
|
|
20240416,145600,1413810450,26900,26900,26900,26900,0
|
|
20240416,145500,1413810450,26900,26900,26900,26900,0
|
|
20240416,145400,1413810450,26900,26900,26900,26900,0
|
|
20240416,145300,1413810450,26900,26900,26900,26900,0
|
|
20240416,145200,1413810450,26900,26900,26900,26900,0
|
|
20240416,145100,1413810450,26900,26900,26900,26900,1
|
|
20240416,145000,1413783550,26950,26950,26950,26950,0
|
|
20240416,144900,1413783550,26950,26950,26950,26950,1
|
|
20240416,144800,1413756600,26850,26850,26850,26850,17
|
|
20240416,144700,1413300150,26900,26900,26900,26900,525
|
|
20240416,144600,1399177650,27000,27000,27000,27000,1
|
|
20240416,144500,1399150650,26900,26900,26900,26900,5
|
|
20240416,144400,1399016150,26900,26900,26900,26900,20
|
|
20240416,144300,1398478150,26900,26900,26900,26900,41
|
|
20240416,144200,1397375250,27000,26900,27000,26900,101
|
|
20240416,144100,1394658250,27000,27000,27000,27000,1
|
|
20240416,144000,1394631250,26950,26950,26950,26950,47
|
|
20240416,143900,1393364600,26950,26950,26950,26950,0
|
|
20240416,143800,1393364600,26950,26950,26950,26950,57
|
|
20240416,143700,1391828450,26900,26900,26900,26900,0
|
|
20240416,143600,1391828450,26900,26900,26900,26900,20
|
|
20240416,143500,1391290450,26950,26950,26950,26950,1
|
|
20240416,143400,1391263500,26900,26900,26900,26900,50
|
|
20240416,143300,1389918500,26950,26950,26950,26950,0
|
|
20240416,143200,1389918500,26950,26950,26950,26950,9
|
|
20240416,143100,1389675950,26950,26950,26950,26950,2
|
|
20240416,143000,1389622050,26950,26950,26950,26950,1
|
|
20240416,142900,1389595100,26950,26950,26950,26950,320
|
|
20240416,142800,1380971100,26950,26950,26950,26950,1
|
|
20240416,142700,1380944150,26950,26850,26950,26850,228
|
|
20240416,142600,1374809950,26800,26800,26800,26800,0
|
|
20240416,142500,1374809950,26800,26800,26800,26800,0
|
|
20240416,142400,1374809950,26800,26800,26800,26800,0
|
|
20240416,142300,1374809950,26800,26800,26800,26800,0
|
|
20240416,142200,1374809950,26800,26850,26850,26800,37
|
|
20240416,142100,1373817850,26900,26900,26900,26900,0
|
|
20240416,142000,1373817850,26900,26900,26900,26900,0
|
|
20240416,141900,1373817850,26900,26900,26900,26900,0
|
|
20240416,141800,1373817850,26900,26900,26900,26900,1
|
|
20240416,141700,1373790950,26900,26900,26900,26900,0
|
|
20240416,141600,1373790950,26900,26900,26900,26900,0
|
|
20240416,141500,1373790950,26900,26900,26900,26900,0
|
|
20240416,141400,1373790950,26900,26900,26900,26900,0
|
|
20240416,141300,1373790950,26900,26900,26900,26900,117
|
|
20240416,141200,1370643650,26900,26800,26900,26800,555
|
|
20240416,141100,1355753950,26750,26750,26750,26750,1
|
|
20240416,141000,1355727200,26750,26750,26750,26750,2
|
|
20240416,140900,1355673700,26750,26750,26750,26750,0
|
|
20240416,140800,1355673700,26750,26750,26750,26750,0
|
|
20240416,140700,1355673700,26750,26750,26750,26750,0
|
|
20240416,140600,1355673700,26750,26750,26750,26750,0
|
|
20240416,140500,1355673700,26750,26750,26750,26750,0
|
|
20240416,140400,1355673700,26750,26750,26750,26750,100
|
|
20240416,140300,1352998700,26750,26750,26750,26750,68
|
|
20240416,140200,1351179700,26750,26750,26750,26750,30
|
|
20240416,140100,1350377200,26800,26800,26800,26800,10
|
|
20240416,140000,1350109200,26800,26800,26800,26800,32
|
|
20240416,135900,1349251600,26800,26800,26800,26800,10
|
|
20240416,135800,1348983600,26800,26800,26800,26800,0
|
|
20240416,135700,1348983600,26800,26850,26850,26800,70
|
|
20240416,135600,1347106600,26800,26800,26800,26800,20
|
|
20240416,135500,1346570600,26800,26800,26800,26800,0
|
|
20240416,135400,1346570600,26800,26800,26800,26800,435
|
|
20240416,135300,1334912600,26750,26750,26750,26750,0
|
|
20240416,135200,1334912600,26750,26750,26750,26750,0
|
|
20240416,135100,1334912600,26750,26750,26750,26750,0
|
|
20240416,135000,1334912600,26750,26750,26750,26750,0
|
|
20240416,134900,1334912600,26750,26750,26750,26750,0
|
|
20240416,134800,1334912600,26750,26750,26750,26750,0
|
|
20240416,134700,1334912600,26750,26750,26750,26750,0
|
|
20240416,134600,1334912600,26750,26750,26750,26750,0
|
|
20240416,134500,1334912600,26750,26750,26750,26750,0
|
|
20240416,134400,1334912600,26750,26750,26750,26750,29
|
|
20240416,134300,1334136850,26850,26850,26850,26850,0
|
|
20240416,134200,1334136850,26850,26850,26850,26850,0
|
|
20240416,134100,1334136850,26850,26850,26850,26850,0
|
|
20240416,134000,1334136850,26850,26850,26850,26850,100
|
|
20240416,133900,1331451850,26850,26850,26850,26850,0
|
|
20240416,133800,1331451850,26850,26850,26850,26850,0
|
|
20240416,133700,1331451850,26850,26850,26850,26850,1
|
|
20240416,133600,1331425000,26750,26750,26750,26750,0
|
|
20240416,133500,1331425000,26750,26750,26750,26750,0
|
|
20240416,133400,1331425000,26750,26750,26750,26750,0
|
|
20240416,133300,1331425000,26750,26750,26750,26750,8
|
|
20240416,133200,1331211000,26750,26750,26750,26750,0
|
|
20240416,133100,1331211000,26750,26750,26750,26750,0
|
|
20240416,133000,1331211000,26750,26750,26750,26750,0
|
|
20240416,132900,1331211000,26750,26750,26750,26750,1
|
|
20240416,132800,1331184250,26750,26750,26750,26750,0
|
|
20240416,132700,1331184250,26750,26750,26750,26750,0
|
|
20240416,132600,1331184250,26750,26750,26750,26750,27
|
|
20240416,132500,1330462000,26800,26800,26800,26800,526
|
|
20240416,132400,1316365200,26850,26850,26850,26850,0
|
|
20240416,132300,1316365200,26850,26850,26850,26850,0
|
|
20240416,132200,1316365200,26850,26850,26850,26850,0
|
|
20240416,132100,1316365200,26850,26850,26850,26850,5
|
|
20240416,132000,1316230950,26800,26800,26800,26800,0
|
|
20240416,131900,1316230950,26800,26850,26850,26800,320
|
|
20240416,131800,1307654700,26850,26850,26850,26850,0
|
|
20240416,131700,1307654700,26850,26850,26850,26850,0
|
|
20240416,131600,1307654700,26850,26850,26850,26850,50
|
|
20240416,131500,1306312200,26850,26850,26850,26850,0
|
|
20240416,131400,1306312200,26850,26850,26850,26850,0
|
|
20240416,131300,1306312200,26850,26850,26850,26850,0
|
|
20240416,131200,1306312200,26850,26850,26850,26850,10
|
|
20240416,131100,1306043700,26850,26850,26850,26850,0
|
|
20240416,131000,1306043700,26850,26850,26850,26850,0
|
|
20240416,130900,1306043700,26850,26850,26850,26850,0
|
|
20240416,130800,1306043700,26850,26850,26850,26850,0
|
|
20240416,130700,1306043700,26850,26850,26850,26850,0
|
|
20240416,130600,1306043700,26850,26850,26850,26850,31
|
|
20240416,130500,1305211350,26850,26850,26850,26850,0
|
|
20240416,130400,1305211350,26850,26850,26850,26850,9
|
|
20240416,130300,1304969700,26850,26850,26850,26850,0
|
|
20240416,130200,1304969700,26850,26850,26850,26850,0
|
|
20240416,130100,1304969700,26850,26850,26850,26850,0
|
|
20240416,130000,1304969700,26850,26850,26850,26850,0
|
|
20240416,125900,1304969700,26850,26850,26850,26850,0
|
|
20240416,125800,1304969700,26850,26850,26850,26850,0
|
|
20240416,125700,1304969700,26850,26850,26850,26850,1
|
|
20240416,125600,1304942850,26800,26800,26800,26800,0
|
|
20240416,125500,1304942850,26800,26800,26800,26800,0
|
|
20240416,125400,1304942850,26800,26800,26800,26800,0
|
|
20240416,125300,1304942850,26800,26800,26800,26800,0
|
|
20240416,125200,1304942850,26800,26800,26800,26800,0
|
|
20240416,125100,1304942850,26800,26800,26800,26800,0
|
|
20240416,125000,1304942850,26800,26800,26800,26800,0
|
|
20240416,124900,1304942850,26800,26800,26800,26800,50
|
|
20240416,124800,1303602850,26800,26800,26800,26800,0
|
|
20240416,124700,1303602850,26800,26800,26800,26800,0
|
|
20240416,124600,1303602850,26800,26800,26800,26800,5
|
|
20240416,124500,1303468850,26950,26950,26950,26950,0
|
|
20240416,124400,1303468850,26950,26950,26950,26950,0
|
|
20240416,124300,1303468850,26950,26900,26950,26900,585
|
|
20240416,124200,1287713200,26800,26750,26800,26750,554
|
|
20240416,124100,1272871700,26700,26700,26700,26700,0
|
|
20240416,124000,1272871700,26700,26700,26700,26700,0
|
|
20240416,123900,1272871700,26700,26700,26700,26700,0
|
|
20240416,123800,1272871700,26700,26700,26700,26700,0
|
|
20240416,123700,1272871700,26700,26700,26700,26700,2
|
|
20240416,123600,1272818300,26700,26700,26700,26700,0
|
|
20240416,123500,1272818300,26700,26700,26700,26700,0
|
|
20240416,123400,1272818300,26700,26700,26700,26700,233
|
|
20240416,123300,1266597200,26750,26750,26750,26750,0
|
|
20240416,123200,1266597200,26750,26700,26750,26700,51
|
|
20240416,123100,1265235450,26700,26700,26700,26700,0
|
|
20240416,123000,1265235450,26700,26700,26700,26700,0
|
|
20240416,122900,1265235450,26700,26700,26700,26700,0
|
|
20240416,122800,1265235450,26700,26700,26700,26700,0
|
|
20240416,122700,1265235450,26700,26700,26700,26700,10
|
|
20240416,122600,1264968450,26700,26700,26700,26700,80
|
|
20240416,122500,1262832450,26700,26700,26700,26700,26
|
|
20240416,122400,1262138250,26700,26700,26700,26700,0
|
|
20240416,122300,1262138250,26700,26700,26700,26700,10
|
|
20240416,122200,1261871250,26800,26800,26800,26800,2
|
|
20240416,122100,1261817650,26800,26750,26800,26750,187
|
|
20240416,122000,1256815350,26750,26750,26750,26750,245
|
|
20240416,121900,1250261600,26800,26800,26800,26800,0
|
|
20240416,121800,1250261600,26800,26800,26800,26800,10
|
|
20240416,121700,1249993600,26900,26800,26900,26800,21
|
|
20240416,121600,1249430700,26750,26750,26750,26750,1
|
|
20240416,121500,1249403950,26750,26750,26750,26750,2
|
|
20240416,121400,1249350450,26700,26750,26750,26700,85
|
|
20240416,121300,1247076750,26800,26800,26800,26800,0
|
|
20240416,121200,1247076750,26800,26800,26800,26800,158
|
|
20240416,121100,1242842350,26800,26800,26800,26800,20
|
|
20240416,121000,1242306350,26850,26850,26850,26850,17
|
|
20240416,120900,1241849900,26800,26800,26800,26800,0
|
|
20240416,120800,1241849900,26800,26800,26800,26800,10
|
|
20240416,120700,1241581900,26850,26850,26850,26850,0
|
|
20240416,120600,1241581900,26850,26850,26850,26850,100
|
|
20240416,120500,1238896900,26850,26850,26850,26850,1
|
|
20240416,120400,1238870050,26850,26850,26850,26850,1
|
|
20240416,120300,1238843200,26900,26750,26900,26750,1332
|
|
20240416,120200,1203092050,26750,26700,26750,26700,77
|
|
20240416,120100,1201036050,26750,26750,26750,26750,0
|
|
20240416,120000,1201036050,26750,26750,26750,26750,4
|
|
20240416,115900,1200929050,26750,26750,26750,26750,55
|
|
20240416,115800,1199457800,26850,26850,26850,26850,0
|
|
20240416,115700,1199457800,26850,26850,26850,26850,0
|
|
20240416,115600,1199457800,26850,26850,26850,26850,0
|
|
20240416,115500,1199457800,26850,26800,26850,26800,12
|
|
20240416,115400,1199136150,26850,26800,26850,26800,69
|
|
20240416,115300,1197286800,26900,26900,26900,26900,0
|
|
20240416,115200,1197286800,26900,26900,26900,26900,0
|
|
20240416,115100,1197286800,26900,26900,26900,26900,0
|
|
20240416,115000,1197286800,26900,26900,26900,26900,0
|
|
20240416,114900,1197286800,26900,26900,26900,26900,0
|
|
20240416,114800,1197286800,26900,26900,26900,26900,2
|
|
20240416,114700,1197233000,26900,26900,26900,26900,0
|
|
20240416,114600,1197233000,26900,26900,26900,26900,0
|
|
20240416,114500,1197233000,26900,26800,26900,26700,347
|
|
20240416,114400,1187951200,26900,26900,26900,26900,0
|
|
20240416,114300,1187951200,26900,26900,26900,26900,0
|
|
20240416,114200,1187951200,26900,26900,26900,26900,0
|
|
20240416,114100,1187951200,26900,26900,26900,26900,0
|
|
20240416,114000,1187951200,26900,26900,26900,26900,0
|
|
20240416,113900,1187951200,26900,26800,26900,26800,312
|
|
20240416,113800,1179583900,26800,26700,26800,26700,4985
|
|
20240416,113700,1046259350,26750,26750,26750,26750,0
|
|
20240416,113600,1046259350,26750,26750,26750,26750,1
|
|
20240416,113500,1046232600,26800,26700,26800,26700,500
|
|
20240416,113400,1032865350,26700,26700,26700,26700,1
|
|
20240416,113300,1032838650,26650,26650,26650,26650,253
|
|
20240416,113200,1026096200,26650,26650,26650,26650,15
|
|
20240416,113100,1025696450,26700,26700,26700,26700,0
|
|
20240416,113000,1025696450,26700,26700,26700,26700,1
|
|
20240416,112900,1025669750,26650,26650,26650,26650,706
|
|
20240416,112800,1006854850,26700,26700,26700,26700,1
|
|
20240416,112700,1006828150,26700,26750,26750,26700,579
|
|
20240416,112600,991368800,26750,26750,26750,26750,0
|
|
20240416,112500,991368800,26750,26750,26750,26750,0
|
|
20240416,112400,991368800,26750,26750,26750,26750,200
|
|
20240416,112300,986018800,26800,26800,26800,26800,0
|
|
20240416,112200,986018800,26800,26800,26900,26800,547
|
|
20240416,112100,971341200,26800,26550,26800,26550,2923
|
|
20240416,112000,893289100,26450,26450,26450,26450,105
|
|
20240416,111900,890511850,26450,26450,26450,26450,147
|
|
20240416,111800,886623700,26450,26450,26450,26450,0
|
|
20240416,111700,886623700,26450,26450,26450,26450,2
|
|
20240416,111600,886570800,26500,26500,26500,26500,0
|
|
20240416,111500,886570800,26500,26500,26500,26500,829
|
|
20240416,111400,864602300,26500,26300,26500,26300,2090
|
|
20240416,111300,809435600,26350,26200,26350,26150,502
|
|
20240416,111200,796303450,26300,26400,26400,26150,9042
|
|
20240416,111100,559058650,26400,26400,26400,26400,2
|
|
20240416,111000,559005850,26400,26400,26400,26400,2
|
|
20240416,110900,558953050,26350,26450,26450,26350,85
|
|
20240416,110800,556709700,26400,26400,26400,26400,1050
|
|
20240416,110700,528989700,26450,26400,26450,26400,130
|
|
20240416,110600,525556700,26400,26400,26400,26400,1
|
|
20240416,110500,525530300,26400,26400,26400,26400,0
|
|
20240416,110400,525530300,26400,26450,26450,26400,624
|
|
20240416,110300,509028900,26450,26450,26450,26450,658
|
|
20240416,110200,491624800,26500,26500,26500,26450,54
|
|
20240416,110100,490195650,26550,26550,26550,26550,0
|
|
20240416,110000,490195650,26550,26550,26550,26550,2
|
|
20240416,105900,490142550,26500,26500,26500,26500,22
|
|
20240416,105800,489559550,26550,26550,26550,26550,0
|
|
20240416,105700,489559550,26550,26500,26550,26500,11
|
|
20240416,105600,489267550,26500,26500,26500,26500,1
|
|
20240416,105500,489241050,26500,26500,26500,26450,147
|
|
20240416,105400,485348750,26500,26500,26500,26500,1024
|
|
20240416,105300,458212750,26500,26500,26500,26500,1
|
|
20240416,105200,458186250,26550,26550,26550,26550,2
|
|
20240416,105100,458133150,26550,26550,26550,26550,0
|
|
20240416,105000,458133150,26550,26600,26600,26550,164
|
|
20240416,104900,453778900,26600,26600,26600,26600,0
|
|
20240416,104800,453778900,26600,26600,26600,26600,3
|
|
20240416,104700,453699100,26550,26550,26550,26550,0
|
|
20240416,104600,453699100,26550,26550,26550,26550,1
|
|
20240416,104500,453672550,26500,26500,26500,26500,600
|
|
20240416,104400,437772550,26500,26550,26550,26500,96
|
|
20240416,104300,435228500,26500,26550,26550,26500,101
|
|
20240416,104200,432551850,26550,26550,26550,26550,1603
|
|
20240416,104100,389992200,26600,26600,26600,26600,310
|
|
20240416,104000,381746200,26600,26600,26600,26600,0
|
|
20240416,103900,381746200,26600,26600,26600,26600,0
|
|
20240416,103800,381746200,26600,26600,26600,26600,0
|
|
20240416,103700,381746200,26600,26600,26600,26600,0
|
|
20240416,103600,381746200,26600,26600,26600,26600,0
|
|
20240416,103500,381746200,26600,26600,26600,26600,0
|
|
20240416,103400,381746200,26600,26600,26600,26600,0
|
|
20240416,103300,381746200,26600,26550,26600,26550,326
|
|
20240416,103200,373078400,26550,26550,26550,26550,0
|
|
20240416,103100,373078400,26550,26550,26550,26550,100
|
|
20240416,103000,370423400,26550,26550,26550,26550,50
|
|
20240416,102900,369095900,26600,26600,26600,26600,6
|
|
20240416,102800,368936300,26600,26600,26600,26600,6
|
|
20240416,102700,368776700,26600,26600,26600,26600,11
|
|
20240416,102600,368484100,26600,26600,26600,26600,0
|
|
20240416,102500,368484100,26600,26600,26600,26600,60
|
|
20240416,102400,366888100,26600,26600,26600,26600,0
|
|
20240416,102300,366888100,26600,26600,26600,26600,2
|
|
20240416,102200,366834900,26600,26650,26650,26600,2380
|
|
20240416,102100,303526650,26650,26650,26650,26650,0
|
|
20240416,102000,303526650,26650,26650,26650,26650,3030
|
|
20240416,101900,222777150,26650,26650,26700,26650,615
|
|
20240416,101800,206386150,26700,26700,26700,26700,4
|
|
20240416,101700,206279350,26700,26700,26700,26700,0
|
|
20240416,101600,206279350,26700,26700,26700,26700,50
|
|
20240416,101500,204944350,26700,26700,26700,26700,0
|
|
20240416,101400,204944350,26700,26700,26700,26700,50
|
|
20240416,101300,203609350,26700,26650,26700,26650,68
|
|
20240416,101200,201794700,26700,26700,26700,26700,10
|
|
20240416,101100,201527700,26700,26700,26700,26700,5
|
|
20240416,101000,201394200,26700,26700,26700,26700,0
|
|
20240416,100900,201394200,26700,26700,26700,26700,0
|
|
20240416,100800,201394200,26700,26700,26700,26700,1467
|
|
20240416,100700,162225300,26700,26750,26750,26700,174
|
|
20240416,100600,157579450,26700,26700,26700,26700,95
|
|
20240416,100500,155042950,26700,26700,26700,26700,0
|
|
20240416,100400,155042950,26700,26700,26700,26700,0
|
|
20240416,100300,155042950,26700,26700,26700,26700,0
|
|
20240416,100200,155042950,26700,26700,26700,26700,0
|
|
20240416,100100,155042950,26700,26700,26700,26700,177
|
|
20240416,100000,150317050,26750,26700,26750,26700,68
|
|
20240416,095900,148498100,26700,26700,26700,26700,1
|
|
20240416,095800,148471400,26700,26700,26700,26700,0
|
|
20240416,095700,148471400,26700,26700,26700,26700,0
|
|
20240416,095600,148471400,26700,26700,26700,26700,2
|
|
20240416,095500,148418000,26800,26750,26800,26750,275
|
|
20240416,095400,141061700,26800,26800,26800,26800,0
|
|
20240416,095300,141061700,26800,26800,26800,26800,20
|
|
20240416,095200,140525700,26800,26800,26800,26800,8
|
|
20240416,095100,140311300,26800,26800,26800,26800,6
|
|
20240416,095000,140150500,26850,26850,26850,26850,0
|
|
20240416,094900,140150500,26850,26850,26850,26850,1
|
|
20240416,094800,140123650,26850,26850,26850,26850,11
|
|
20240416,094700,139828300,26850,26850,26850,26850,1
|
|
20240416,094600,139801450,26800,26800,26800,26800,1
|
|
20240416,094500,139774650,26750,26750,26750,26750,0
|
|
20240416,094400,139774650,26750,26750,26750,26750,87
|
|
20240416,094300,137447400,26750,26750,26750,26750,29
|
|
20240416,094200,136671650,26800,26800,26800,26800,1
|
|
20240416,094100,136644850,26750,26750,26750,26750,0
|
|
20240416,094000,136644850,26750,26750,26750,26750,1
|
|
20240416,093900,136618100,26750,26750,26750,26750,7
|
|
20240416,093800,136430850,26750,26750,26750,26750,3
|
|
20240416,093700,136350600,26700,26800,26800,26700,2
|
|
20240416,093600,136297100,26700,26700,26700,26700,0
|
|
20240416,093500,136297100,26700,26750,26750,26700,32
|
|
20240416,093400,135441950,26700,26700,26700,26700,0
|
|
20240416,093300,135441950,26700,26700,26700,26700,0
|
|
20240416,093200,135441950,26700,26700,26700,26700,65
|
|
20240416,093100,133706450,26700,26750,26750,26700,481
|
|
20240416,093000,120839750,26850,26850,26850,26850,0
|
|
20240416,092900,120839750,26850,26850,26850,26850,0
|
|
20240416,092800,120839750,26850,26850,26850,26850,0
|
|
20240416,092700,120839750,26850,26850,26850,26850,1
|
|
20240416,092600,120812900,26750,26750,26750,26750,0
|
|
20240416,092500,120812900,26750,26800,26800,26750,4
|
|
20240416,092400,120705750,26750,26750,26750,26750,15
|
|
20240416,092300,120304500,26850,26850,26850,26850,1
|
|
20240416,092200,120277650,26750,26750,26750,26750,567
|
|
20240416,092100,105110400,26750,26750,26750,26750,500
|
|
20240416,092000,91735400,26900,26800,26900,26800,612
|
|
20240416,091900,75324600,26800,26800,26800,26750,151
|
|
20240416,091800,71277850,26750,26750,26750,26750,0
|
|
20240416,091700,71277850,26750,26750,26750,26750,0
|
|
20240416,091600,71277850,26750,26750,26750,26750,390
|
|
20240416,091500,60845350,26750,26750,26750,26750,400
|
|
20240416,091400,50145350,26800,26800,26800,26800,10
|
|
20240416,091300,49877350,26800,26800,26800,26800,42
|
|
20240416,091200,48751750,26900,26900,26900,26900,0
|
|
20240416,091100,48751750,26900,26900,26900,26900,0
|
|
20240416,091000,48751750,26900,26900,26900,26900,1
|
|
20240416,090900,48724850,26800,26800,26800,26800,247
|
|
20240416,090800,42105250,26800,26800,26800,26800,30
|
|
20240416,090700,41301250,26800,26800,26800,26800,7
|
|
20240416,090600,41113650,26900,26900,26900,26900,0
|
|
20240416,090500,41113650,26900,26900,26900,26900,1
|
|
20240416,090400,41086750,26800,26900,26900,26800,165
|
|
20240416,090300,36664250,26900,26900,26900,26900,1
|
|
20240416,090200,36637350,26900,26750,26900,26750,3
|
|
20240416,090100,36556800,26700,26700,26700,26700,968
|
|
20240416,090000,10711200,26700,26700,26700,26700,386
|