577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,183300,1452797600,26850,26850,26850,26850,0
|
|
20240419,183200,1452797600,26850,26850,26850,26850,0
|
|
20240419,183100,1452797600,26850,26850,26850,26850,0
|
|
20240419,183000,1452797600,26850,26850,26850,26850,0
|
|
20240419,182900,1452797600,26850,26850,26850,26850,0
|
|
20240419,182800,1452797600,26850,26850,26850,26850,0
|
|
20240419,182700,1452797600,26850,26850,26850,26850,0
|
|
20240419,182600,1452797600,26850,26850,26850,26850,0
|
|
20240419,182500,1452797600,26850,26850,26850,26850,0
|
|
20240419,182400,1452797600,26850,26850,26850,26850,0
|
|
20240419,182300,1452797600,26850,26850,26850,26850,0
|
|
20240419,182200,1452797600,26850,26850,26850,26850,0
|
|
20240419,182100,1452797600,26850,26850,26850,26850,0
|
|
20240419,182000,1452797600,26850,26850,26850,26850,0
|
|
20240419,181900,1452797600,26850,26850,26850,26850,0
|
|
20240419,181800,1452797600,26850,26850,26850,26850,0
|
|
20240419,181700,1452797600,26850,26850,26850,26850,0
|
|
20240419,181600,1452797600,26850,26850,26850,26850,0
|
|
20240419,181500,1452797600,26850,26850,26850,26850,0
|
|
20240419,181400,1452797600,26850,26850,26850,26850,0
|
|
20240419,181300,1452797600,26850,26850,26850,26850,0
|
|
20240419,181200,1452797600,26850,26850,26850,26850,0
|
|
20240419,181100,1452797600,26850,26850,26850,26850,0
|
|
20240419,181000,1452797600,26850,26850,26850,26850,0
|
|
20240419,180900,1452797600,26850,26850,26850,26850,0
|
|
20240419,180800,1452797600,26850,26850,26850,26850,0
|
|
20240419,180700,1452797600,26850,26850,26850,26850,0
|
|
20240419,180600,1452797600,26850,26850,26850,26850,0
|
|
20240419,180500,1452797600,26850,26850,26850,26850,0
|
|
20240419,180400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,180300,1452797600,26850,26850,26850,26850,0
|
|
20240419,180200,1452797600,26850,26850,26850,26850,0
|
|
20240419,180100,1452797600,26850,26850,26850,26850,0
|
|
20240419,180000,1452797600,26850,26850,26850,26850,0
|
|
20240419,175900,1452797600,26850,26850,26850,26850,0
|
|
20240419,175800,1452797600,26850,26850,26850,26850,0
|
|
20240419,175700,1452797600,26850,26850,26850,26850,0
|
|
20240419,175600,1452797600,26850,26850,26850,26850,0
|
|
20240419,175500,1452797600,26850,26850,26850,26850,0
|
|
20240419,175400,1452797600,26850,26850,26850,26850,0
|
|
20240419,175300,1452797600,26850,26850,26850,26850,0
|
|
20240419,175200,1452797600,26850,26850,26850,26850,0
|
|
20240419,175100,1452797600,26850,26850,26850,26850,0
|
|
20240419,175000,1452797600,26850,26850,26850,26850,0
|
|
20240419,174900,1452797600,26850,26850,26850,26850,0
|
|
20240419,174800,1452797600,26850,26850,26850,26850,0
|
|
20240419,174700,1452797600,26850,26850,26850,26850,0
|
|
20240419,174600,1452797600,26850,26850,26850,26850,0
|
|
20240419,174500,1452797600,26850,26850,26850,26850,0
|
|
20240419,174400,1452797600,26850,26850,26850,26850,0
|
|
20240419,174300,1452797600,26850,26850,26850,26850,0
|
|
20240419,174200,1452797600,26850,26850,26850,26850,0
|
|
20240419,174100,1452797600,26850,26850,26850,26850,0
|
|
20240419,174000,1452797600,26850,26850,26850,26850,0
|
|
20240419,173900,1452797600,26850,26850,26850,26850,0
|
|
20240419,173800,1452797600,26850,26850,26850,26850,0
|
|
20240419,173700,1452797600,26850,26850,26850,26850,0
|
|
20240419,173600,1452797600,26850,26850,26850,26850,0
|
|
20240419,173500,1452797600,26850,26850,26850,26850,0
|
|
20240419,173400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,173300,1452797600,26850,26850,26850,26850,0
|
|
20240419,173200,1452797600,26850,26850,26850,26850,0
|
|
20240419,173100,1452797600,26850,26850,26850,26850,0
|
|
20240419,173000,1452797600,26850,26850,26850,26850,0
|
|
20240419,172900,1452797600,26850,26850,26850,26850,0
|
|
20240419,172800,1452797600,26850,26850,26850,26850,0
|
|
20240419,172700,1452797600,26850,26850,26850,26850,0
|
|
20240419,172600,1452797600,26850,26850,26850,26850,0
|
|
20240419,172500,1452797600,26850,26850,26850,26850,0
|
|
20240419,172400,1452797600,26850,26850,26850,26850,0
|
|
20240419,172300,1452797600,26850,26850,26850,26850,0
|
|
20240419,172200,1452797600,26850,26850,26850,26850,0
|
|
20240419,172100,1452797600,26850,26850,26850,26850,0
|
|
20240419,172000,1452797600,26850,26850,26850,26850,0
|
|
20240419,171900,1452797600,26850,26850,26850,26850,0
|
|
20240419,171800,1452797600,26850,26850,26850,26850,0
|
|
20240419,171700,1452797600,26850,26850,26850,26850,0
|
|
20240419,171600,1452797600,26850,26850,26850,26850,0
|
|
20240419,171500,1452797600,26850,26850,26850,26850,0
|
|
20240419,171400,1452797600,26850,26850,26850,26850,0
|
|
20240419,171300,1452797600,26850,26850,26850,26850,0
|
|
20240419,171200,1452797600,26850,26850,26850,26850,0
|
|
20240419,171100,1452797600,26850,26850,26850,26850,0
|
|
20240419,171000,1452797600,26850,26850,26850,26850,0
|
|
20240419,170900,1452797600,26850,26850,26850,26850,0
|
|
20240419,170800,1452797600,26850,26850,26850,26850,0
|
|
20240419,170700,1452797600,26850,26850,26850,26850,0
|
|
20240419,170600,1452797600,26850,26850,26850,26850,0
|
|
20240419,170500,1452797600,26850,26850,26850,26850,0
|
|
20240419,170400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,170300,1452797600,26850,26850,26850,26850,0
|
|
20240419,170200,1452797600,26850,26850,26850,26850,0
|
|
20240419,170100,1452797600,26850,26850,26850,26850,0
|
|
20240419,170000,1452797600,26850,26850,26850,26850,0
|
|
20240419,165900,1452797600,26850,26850,26850,26850,0
|
|
20240419,165800,1452797600,26850,26850,26850,26850,0
|
|
20240419,165700,1452797600,26850,26850,26850,26850,0
|
|
20240419,165600,1452797600,26850,26850,26850,26850,0
|
|
20240419,165500,1452797600,26850,26850,26850,26850,0
|
|
20240419,165400,1452797600,26850,26850,26850,26850,0
|
|
20240419,165300,1452797600,26850,26850,26850,26850,0
|
|
20240419,165200,1452797600,26850,26850,26850,26850,0
|
|
20240419,165100,1452797600,26850,26850,26850,26850,0
|
|
20240419,165000,1452797600,26850,26850,26850,26850,0
|
|
20240419,164900,1452797600,26850,26850,26850,26850,0
|
|
20240419,164800,1452797600,26850,26850,26850,26850,0
|
|
20240419,164700,1452797600,26850,26850,26850,26850,0
|
|
20240419,164600,1452797600,26850,26850,26850,26850,0
|
|
20240419,164500,1452797600,26850,26850,26850,26850,0
|
|
20240419,164400,1452797600,26850,26850,26850,26850,0
|
|
20240419,164300,1452797600,26850,26850,26850,26850,0
|
|
20240419,164200,1452797600,26850,26850,26850,26850,0
|
|
20240419,164100,1452797600,26850,26850,26850,26850,0
|
|
20240419,164000,1452797600,26850,26850,26850,26850,0
|
|
20240419,163900,1452797600,26850,26850,26850,26850,0
|
|
20240419,163800,1452797600,26850,26850,26850,26850,0
|
|
20240419,163700,1452797600,26850,26850,26850,26850,0
|
|
20240419,163600,1452797600,26850,26850,26850,26850,0
|
|
20240419,163500,1452797600,26850,26850,26850,26850,0
|
|
20240419,163400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,163300,1452797600,26850,26850,26850,26850,0
|
|
20240419,163200,1452797600,26850,26850,26850,26850,0
|
|
20240419,163100,1452797600,26850,26850,26850,26850,0
|
|
20240419,163000,1452797600,26850,26850,26850,26850,0
|
|
20240419,162900,1452797600,26850,26850,26850,26850,0
|
|
20240419,162800,1452797600,26850,26850,26850,26850,0
|
|
20240419,162700,1452797600,26850,26850,26850,26850,0
|
|
20240419,162600,1452797600,26850,26850,26850,26850,0
|
|
20240419,162500,1452797600,26850,26850,26850,26850,0
|
|
20240419,162400,1452797600,26850,26850,26850,26850,0
|
|
20240419,162300,1452797600,26850,26850,26850,26850,0
|
|
20240419,162200,1452797600,26850,26850,26850,26850,0
|
|
20240419,162100,1452797600,26850,26850,26850,26850,0
|
|
20240419,162000,1452797600,26850,26850,26850,26850,0
|
|
20240419,161900,1452797600,26850,26850,26850,26850,0
|
|
20240419,161800,1452797600,26850,26850,26850,26850,0
|
|
20240419,161700,1452797600,26850,26850,26850,26850,0
|
|
20240419,161600,1452797600,26850,26850,26850,26850,0
|
|
20240419,161500,1452797600,26850,26850,26850,26850,0
|
|
20240419,161400,1452797600,26850,26850,26850,26850,0
|
|
20240419,161300,1452797600,26850,26850,26850,26850,0
|
|
20240419,161200,1452797600,26850,26850,26850,26850,0
|
|
20240419,161100,1452797600,26850,26850,26850,26850,0
|
|
20240419,161000,1452797600,26850,26850,26850,26850,0
|
|
20240419,160900,1452797600,26850,26850,26850,26850,0
|
|
20240419,160800,1452797600,26850,26850,26850,26850,0
|
|
20240419,160700,1452797600,26850,26850,26850,26850,0
|
|
20240419,160600,1452797600,26850,26850,26850,26850,0
|
|
20240419,160500,1452797600,26850,26850,26850,26850,0
|
|
20240419,160400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,160300,1452797600,26850,26850,26850,26850,0
|
|
20240419,160200,1452797600,26850,26850,26850,26850,0
|
|
20240419,160100,1452797600,26850,26850,26850,26850,0
|
|
20240419,160000,1452797600,26850,26850,26850,26850,0
|
|
20240419,155900,1452797600,26850,26850,26850,26850,0
|
|
20240419,155800,1452797600,26850,26850,26850,26850,0
|
|
20240419,155700,1452797600,26850,26850,26850,26850,0
|
|
20240419,155600,1452797600,26850,26850,26850,26850,0
|
|
20240419,155500,1452797600,26850,26850,26850,26850,0
|
|
20240419,155400,1452797600,26850,26850,26850,26850,0
|
|
20240419,155300,1452797600,26850,26850,26850,26850,0
|
|
20240419,155200,1452797600,26850,26850,26850,26850,0
|
|
20240419,155100,1452797600,26850,26850,26850,26850,0
|
|
20240419,155000,1452797600,26850,26850,26850,26850,0
|
|
20240419,154900,1452797600,26850,26850,26850,26850,0
|
|
20240419,154800,1452797600,26850,26850,26850,26850,0
|
|
20240419,154700,1452797600,26850,26850,26850,26850,0
|
|
20240419,154600,1452797600,26850,26850,26850,26850,0
|
|
20240419,154500,1452797600,26850,26850,26850,26850,0
|
|
20240419,154400,1452797600,26850,26850,26850,26850,0
|
|
20240419,154300,1452797600,26850,26850,26850,26850,0
|
|
20240419,154200,1452797600,26850,26850,26850,26850,0
|
|
20240419,154100,1452797600,26850,26850,26850,26850,0
|
|
20240419,154000,1452797600,26850,26850,26850,26850,0
|
|
20240419,153900,1452797600,26850,26850,26850,26850,0
|
|
20240419,153800,1452797600,26850,26850,26850,26850,0
|
|
20240419,153700,1452797600,26850,26850,26850,26850,0
|
|
20240419,153600,1452797600,26850,26850,26850,26850,0
|
|
20240419,153500,1452797600,26850,26850,26850,26850,0
|
|
20240419,153400,1452797600,26850,26850,26850,26850,3079
|
|
20240419,153300,1452797600,26850,26850,26850,26850,0
|
|
20240419,153200,1452797600,26850,26850,26850,26850,0
|
|
20240419,153100,1452797600,26850,26850,26850,26850,0
|
|
20240419,153000,1452797600,26850,26850,26850,26850,3079
|
|
20240419,152900,1370126450,26850,26850,26850,26850,0
|
|
20240419,152800,1370126450,26850,26850,26850,26850,0
|
|
20240419,152700,1370126450,26850,26850,26850,26850,0
|
|
20240419,152600,1370126450,26850,26850,26850,26850,0
|
|
20240419,152500,1370126450,26850,26850,26850,26850,0
|
|
20240419,152400,1370126450,26850,26850,26850,26850,0
|
|
20240419,152300,1370126450,26850,26850,26850,26850,0
|
|
20240419,152200,1370126450,26850,26850,26850,26850,0
|
|
20240419,152100,1370126450,26850,26850,26850,26850,0
|
|
20240419,152000,1370126450,26850,26850,26850,26850,0
|
|
20240419,151900,1370126450,26850,26800,26900,26750,3882
|
|
20240419,151800,1265951150,26750,26800,26800,26750,816
|
|
20240419,151700,1244088100,26750,26750,26750,26750,600
|
|
20240419,151600,1228038100,26750,26750,26750,26750,800
|
|
20240419,151500,1206638100,26700,26550,26700,26550,293
|
|
20240419,151400,1198821750,26600,26600,26600,26600,488
|
|
20240419,151300,1185840950,26650,26650,26650,26650,0
|
|
20240419,151200,1185840950,26650,26600,26650,26600,118
|
|
20240419,151100,1182697100,26600,26600,26600,26600,15
|
|
20240419,151000,1182298100,26650,26650,26650,26650,1
|
|
20240419,150900,1182271450,26650,26650,26650,26650,5
|
|
20240419,150800,1182138200,26600,26600,26600,26600,0
|
|
20240419,150700,1182138200,26600,26600,26600,26600,1
|
|
20240419,150600,1182111600,26650,26650,26650,26650,51
|
|
20240419,150500,1180752450,26650,26650,26650,26650,0
|
|
20240419,150400,1180752450,26650,26650,26650,26650,0
|
|
20240419,150300,1180752450,26650,26600,26650,26600,28
|
|
20240419,150200,1180007500,26600,26650,26650,26600,165
|
|
20240419,150100,1175617750,26600,26600,26600,26600,79
|
|
20240419,150000,1173516350,26600,26600,26600,26600,0
|
|
20240419,145900,1173516350,26600,26600,26600,26600,0
|
|
20240419,145800,1173516350,26600,26600,26600,26600,0
|
|
20240419,145700,1173516350,26600,26600,26600,26600,4
|
|
20240419,145600,1173409950,26600,26600,26600,26600,0
|
|
20240419,145500,1173409950,26600,26600,26600,26600,45
|
|
20240419,145400,1172212950,26650,26650,26650,26650,10
|
|
20240419,145300,1171946450,26600,26600,26600,26600,18
|
|
20240419,145200,1171467650,26600,26600,26600,26600,0
|
|
20240419,145100,1171467650,26600,26600,26600,26600,0
|
|
20240419,145000,1171467650,26600,26600,26600,26600,0
|
|
20240419,144900,1171467650,26600,26600,26600,26600,29
|
|
20240419,144800,1170696250,26600,26600,26600,26600,0
|
|
20240419,144700,1170696250,26600,26600,26600,26600,0
|
|
20240419,144600,1170696250,26600,26600,26600,26600,477
|
|
20240419,144500,1158008050,26600,26600,26600,26600,130
|
|
20240419,144400,1154550050,26600,26600,26600,26600,29
|
|
20240419,144300,1153778650,26700,26700,26700,26700,0
|
|
20240419,144200,1153778650,26700,26700,26700,26700,3
|
|
20240419,144100,1153698550,26700,26700,26700,26700,53
|
|
20240419,144000,1152283450,26700,26700,26700,26700,9
|
|
20240419,143900,1152043150,26700,26700,26700,26700,17
|
|
20240419,143800,1151589250,26600,26600,26600,26600,0
|
|
20240419,143700,1151589250,26600,26600,26600,26600,0
|
|
20240419,143600,1151589250,26600,26600,26600,26600,0
|
|
20240419,143500,1151589250,26600,26600,26600,26600,0
|
|
20240419,143400,1151589250,26600,26600,26600,26600,0
|
|
20240419,143300,1151589250,26600,26600,26600,26600,0
|
|
20240419,143200,1151589250,26600,26600,26600,26600,24
|
|
20240419,143100,1150950850,26700,26700,26700,26700,0
|
|
20240419,143000,1150950850,26700,26700,26700,26700,0
|
|
20240419,142900,1150950850,26700,26700,26700,26700,0
|
|
20240419,142800,1150950850,26700,26700,26700,26700,2
|
|
20240419,142700,1150897450,26600,26600,26600,26600,2
|
|
20240419,142600,1150844250,26600,26600,26600,26600,0
|
|
20240419,142500,1150844250,26600,26600,26600,26600,0
|
|
20240419,142400,1150844250,26600,26700,26700,26600,139
|
|
20240419,142300,1147145450,26700,26700,26700,26700,43
|
|
20240419,142200,1145997350,26700,26600,26700,26600,21
|
|
20240419,142100,1145438650,26600,26600,26600,26600,29
|
|
20240419,142000,1144667250,26600,26600,26600,26600,10
|
|
20240419,141900,1144401250,26600,26600,26600,26600,0
|
|
20240419,141800,1144401250,26600,26600,26600,26600,0
|
|
20240419,141700,1144401250,26600,26600,26600,26600,0
|
|
20240419,141600,1144401250,26600,26600,26600,26600,30
|
|
20240419,141500,1143603250,26600,26600,26600,26600,7
|
|
20240419,141400,1143417050,26600,26650,26650,26600,314
|
|
20240419,141300,1135059700,26650,26650,26650,26650,1
|
|
20240419,141200,1135033050,26600,26600,26600,26600,0
|
|
20240419,141100,1135033050,26600,26600,26600,26600,1
|
|
20240419,141000,1135006450,26650,26650,26650,26650,0
|
|
20240419,140900,1135006450,26650,26650,26650,26650,0
|
|
20240419,140800,1135006450,26650,26650,26650,26650,100
|
|
20240419,140700,1132341450,26600,26600,26600,26600,475
|
|
20240419,140600,1119706450,26600,26600,26600,26600,29
|
|
20240419,140500,1118935050,26650,26650,26650,26650,10
|
|
20240419,140400,1118668550,26650,26650,26650,26650,0
|
|
20240419,140300,1118668550,26650,26650,26650,26650,0
|
|
20240419,140200,1118668550,26650,26650,26650,26650,0
|
|
20240419,140100,1118668550,26650,26650,26650,26650,0
|
|
20240419,140000,1118668550,26650,26650,26650,26650,0
|
|
20240419,135900,1118668550,26650,26650,26650,26650,0
|
|
20240419,135800,1118668550,26650,26650,26650,26650,0
|
|
20240419,135700,1118668550,26650,26650,26650,26650,6
|
|
20240419,135600,1118508650,26650,26650,26650,26650,18
|
|
20240419,135500,1118028950,26700,26700,26700,26700,21
|
|
20240419,135400,1117468250,26700,26700,26700,26700,0
|
|
20240419,135300,1117468250,26700,26650,26700,26650,9
|
|
20240419,135200,1117228200,26600,26600,26600,26600,0
|
|
20240419,135100,1117228200,26600,26600,26600,26600,0
|
|
20240419,135000,1117228200,26600,26650,26650,26600,304
|
|
20240419,134900,1109131750,26650,26650,26650,26650,0
|
|
20240419,134800,1109131750,26650,26650,26650,26650,0
|
|
20240419,134700,1109131750,26650,26650,26650,26650,13
|
|
20240419,134600,1108785300,26600,26600,26600,26600,26
|
|
20240419,134500,1108093700,26650,26600,26650,26600,110
|
|
20240419,134400,1105164100,26600,26600,26600,26600,0
|
|
20240419,134300,1105164100,26600,26600,26600,26600,2
|
|
20240419,134200,1105110900,26650,26650,26650,26650,3
|
|
20240419,134100,1105030950,26600,26600,26600,26600,0
|
|
20240419,134000,1105030950,26600,26600,26600,26600,151
|
|
20240419,133900,1101014350,26750,26750,26750,26750,1
|
|
20240419,133800,1100987600,26750,26650,26750,26650,24
|
|
20240419,133700,1100346000,26700,26700,26700,26700,1
|
|
20240419,133600,1100319300,26700,26700,26700,26700,3
|
|
20240419,133500,1100239200,26650,26700,26700,26650,512
|
|
20240419,133400,1086593900,26700,26700,26700,26700,12
|
|
20240419,133300,1086273500,26700,26700,26700,26700,0
|
|
20240419,133200,1086273500,26700,26700,26700,26700,0
|
|
20240419,133100,1086273500,26700,26700,26700,26700,0
|
|
20240419,133000,1086273500,26700,26700,26700,26700,1
|
|
20240419,132900,1086246800,26650,26650,26650,26650,70
|
|
20240419,132800,1084381300,26650,26650,26650,26650,0
|
|
20240419,132700,1084381300,26650,26650,26650,26650,29
|
|
20240419,132600,1083608450,26800,26650,26800,26650,94
|
|
20240419,132500,1081092250,26650,26700,26700,26650,845
|
|
20240419,132400,1058570650,26800,26800,26800,26800,0
|
|
20240419,132300,1058570650,26800,26700,26800,26700,20
|
|
20240419,132200,1058035700,26700,26700,26700,26700,2
|
|
20240419,132100,1057982300,26700,26700,26700,26700,0
|
|
20240419,132000,1057982300,26700,26700,26700,26700,0
|
|
20240419,131900,1057982300,26700,26700,26700,26700,0
|
|
20240419,131800,1057982300,26700,26700,26700,26700,0
|
|
20240419,131700,1057982300,26700,26700,26700,26700,0
|
|
20240419,131600,1057982300,26700,26700,26700,26700,0
|
|
20240419,131500,1057982300,26700,26700,26700,26700,0
|
|
20240419,131400,1057982300,26700,26700,26700,26700,168
|
|
20240419,131300,1053496700,26750,26750,26750,26750,171
|
|
20240419,131200,1048922450,26750,26750,26750,26750,0
|
|
20240419,131100,1048922450,26750,26750,26750,26750,5
|
|
20240419,131000,1048788700,26750,26750,26750,26750,0
|
|
20240419,130900,1048788700,26750,26750,26750,26750,5
|
|
20240419,130800,1048654950,26750,26750,26750,26750,54
|
|
20240419,130700,1047210450,26750,26750,26750,26750,1
|
|
20240419,130600,1047183700,26750,26750,26750,26750,132
|
|
20240419,130500,1043652700,26750,26750,26750,26750,0
|
|
20240419,130400,1043652700,26750,26750,26750,26750,0
|
|
20240419,130300,1043652700,26750,26750,26750,26750,29
|
|
20240419,130200,1042876950,26750,26750,26750,26750,1
|
|
20240419,130100,1042850200,26750,26750,26750,26750,0
|
|
20240419,130000,1042850200,26750,26750,26750,26750,11
|
|
20240419,125900,1042555950,26750,26600,26800,26600,2484
|
|
20240419,125800,976250350,26600,26600,26600,26600,1
|
|
20240419,125700,976223750,26600,26600,26600,26600,0
|
|
20240419,125600,976223750,26600,26600,26600,26600,0
|
|
20240419,125500,976223750,26600,26600,26600,26600,8
|
|
20240419,125400,976010950,26600,26600,26600,26600,2
|
|
20240419,125300,975957750,26600,26600,26600,26600,0
|
|
20240419,125200,975957750,26600,26650,26650,26600,51
|
|
20240419,125100,974598650,26550,26550,26550,26550,0
|
|
20240419,125000,974598650,26550,26550,26600,26550,12
|
|
20240419,124900,974279800,26600,26600,26600,26600,79
|
|
20240419,124800,972178400,26600,26550,26600,26550,177
|
|
20240419,124700,967478200,26550,26550,26550,26550,0
|
|
20240419,124600,967478200,26550,26550,26550,26550,24
|
|
20240419,124500,966841000,26550,26550,26550,26550,27
|
|
20240419,124400,966124150,26600,26600,26600,26600,12
|
|
20240419,124300,965804950,26600,26600,26600,26600,0
|
|
20240419,124200,965804950,26600,26600,26600,26600,0
|
|
20240419,124100,965804950,26600,26600,26600,26600,14
|
|
20240419,124000,965432550,26600,26600,26600,26600,15
|
|
20240419,123900,965033550,26600,26600,26600,26600,4
|
|
20240419,123800,964927150,26600,26600,26600,26600,9
|
|
20240419,123700,964687750,26600,26600,26600,26600,0
|
|
20240419,123600,964687750,26600,26600,26600,26600,1
|
|
20240419,123500,964661150,26600,26600,26600,26600,0
|
|
20240419,123400,964661150,26600,26600,26600,26600,100
|
|
20240419,123300,962001150,26550,26600,26600,26550,51
|
|
20240419,123200,960644600,26600,26600,26600,26600,0
|
|
20240419,123100,960644600,26600,26600,26600,26600,109
|
|
20240419,123000,957745200,26600,26600,26600,26600,10
|
|
20240419,122900,957479200,26600,26600,26600,26600,7
|
|
20240419,122800,957293000,26600,26600,26600,26600,95
|
|
20240419,122700,954766000,26600,26600,26600,26600,0
|
|
20240419,122600,954766000,26600,26600,26600,26600,0
|
|
20240419,122500,954766000,26600,26600,26600,26600,0
|
|
20240419,122400,954766000,26600,26600,26600,26600,0
|
|
20240419,122300,954766000,26600,26650,26650,26600,120
|
|
20240419,122200,951568900,26600,26600,26600,26600,110
|
|
20240419,122100,948642900,26600,26550,26600,26550,157
|
|
20240419,122000,944466800,26550,26550,26550,26550,0
|
|
20240419,121900,944466800,26550,26550,26550,26550,6
|
|
20240419,121800,944307500,26600,26600,26600,26600,0
|
|
20240419,121700,944307500,26600,26600,26600,26600,0
|
|
20240419,121600,944307500,26600,26600,26600,26600,2
|
|
20240419,121500,944254300,26600,26600,26600,26600,18
|
|
20240419,121400,943775500,26550,26550,26550,26550,26
|
|
20240419,121300,943085200,26600,26600,26600,26600,0
|
|
20240419,121200,943085200,26600,26600,26600,26600,5
|
|
20240419,121100,942952200,26600,26600,26600,26600,1
|
|
20240419,121000,942925600,26550,26550,26550,26550,1
|
|
20240419,120900,942899050,26550,26550,26550,26550,1
|
|
20240419,120800,942872500,26550,26550,26550,26550,100
|
|
20240419,120700,940217500,26600,26600,26600,26600,60
|
|
20240419,120600,938621500,26600,26600,26600,26600,55
|
|
20240419,120500,937158500,26550,26550,26550,26550,0
|
|
20240419,120400,937158500,26550,26550,26550,26550,1
|
|
20240419,120300,937131950,26550,26550,26550,26550,10
|
|
20240419,120200,936866450,26550,26550,26550,26550,0
|
|
20240419,120100,936866450,26550,26500,26550,26500,202
|
|
20240419,120000,931509650,26500,26500,26500,26500,44
|
|
20240419,115900,930343650,26500,26500,26500,26500,0
|
|
20240419,115800,930343650,26500,26500,26500,26500,0
|
|
20240419,115700,930343650,26500,26500,26500,26500,101
|
|
20240419,115600,927667150,26500,26500,26500,26500,501
|
|
20240419,115500,914390650,26500,26450,26500,26450,102
|
|
20240419,115400,911692700,26450,26450,26450,26450,1
|
|
20240419,115300,911666250,26450,26500,26500,26450,1501
|
|
20240419,115200,871957500,26600,26600,26600,26600,14
|
|
20240419,115100,871585100,26550,26500,26550,26450,86
|
|
20240419,115000,869302750,26500,26450,26500,26450,10
|
|
20240419,114900,869038200,26450,26450,26450,26450,3
|
|
20240419,114800,868958850,26500,26500,26500,26500,9
|
|
20240419,114700,868720350,26500,26500,26500,26450,712
|
|
20240419,114600,849882350,26550,26550,26550,26550,50
|
|
20240419,114500,848554850,26600,26600,26600,26600,0
|
|
20240419,114400,848554850,26600,26600,26600,26600,0
|
|
20240419,114300,848554850,26600,26500,26600,26450,594
|
|
20240419,114200,832839900,26550,26550,26550,26550,0
|
|
20240419,114100,832839900,26550,26600,26600,26450,5064
|
|
20240419,114000,698671950,26600,26600,26600,26600,0
|
|
20240419,113900,698671950,26600,26600,26600,26600,53
|
|
20240419,113800,697262150,26600,26600,26600,26600,0
|
|
20240419,113700,697262150,26600,26600,26600,26600,57
|
|
20240419,113600,695745950,26550,26550,26550,26550,0
|
|
20240419,113500,695745950,26550,26550,26550,26550,1
|
|
20240419,113400,695719400,26600,26600,26600,26600,5
|
|
20240419,113300,695586400,26600,26600,26600,26600,10
|
|
20240419,113200,695320400,26600,26600,26600,26600,5
|
|
20240419,113100,695187400,26600,26600,26600,26600,11
|
|
20240419,113000,694894800,26650,26650,26650,26650,0
|
|
20240419,112900,694894800,26650,26650,26650,26650,67
|
|
20240419,112800,693109250,26550,26550,26550,26550,0
|
|
20240419,112700,693109250,26550,26550,26550,26550,177
|
|
20240419,112600,688409900,26600,26550,26600,26550,624
|
|
20240419,112500,671817700,26500,26500,26550,26500,369
|
|
20240419,112400,662038700,26550,26500,26550,26500,2231
|
|
20240419,112300,602914650,26550,26600,26600,26550,510
|
|
20240419,112200,589373800,26550,26550,26550,26550,329
|
|
20240419,112100,580638850,26550,26600,26600,26550,1647
|
|
20240419,112000,536910150,26550,26550,26550,26550,2
|
|
20240419,111900,536857050,26550,26600,26600,26550,46
|
|
20240419,111800,535635700,26600,26600,26600,26600,6
|
|
20240419,111700,535476100,26600,26600,26600,26600,280
|
|
20240419,111600,528028100,26550,26600,26600,26550,613
|
|
20240419,111500,511732300,26700,26600,26700,26600,277
|
|
20240419,111400,504362350,26650,26650,26650,26650,1803
|
|
20240419,111300,456312400,26700,26650,26700,26650,38
|
|
20240419,111200,455299650,26650,26650,26650,26650,1
|
|
20240419,111100,455273000,26650,26650,26650,26650,254
|
|
20240419,111000,448503900,26650,26650,26650,26650,95
|
|
20240419,110900,445972150,26650,26650,26650,26650,82
|
|
20240419,110800,443786850,26650,26650,26650,26650,21
|
|
20240419,110700,443227200,26650,26650,26650,26650,14
|
|
20240419,110600,442854100,26700,26700,26700,26700,0
|
|
20240419,110500,442854100,26700,26700,26700,26700,2
|
|
20240419,110400,442800700,26650,26650,26650,26650,75
|
|
20240419,110300,440801950,26650,26650,26650,26650,1
|
|
20240419,110200,440775300,26700,26700,26700,26700,0
|
|
20240419,110100,440775300,26700,26700,26700,26700,724
|
|
20240419,110000,421444500,26700,26700,26700,26700,272
|
|
20240419,105900,414182100,26700,26650,26700,26650,60
|
|
20240419,105800,412581250,26650,26700,26700,26650,1542
|
|
20240419,105700,371475600,26700,26700,26700,26700,455
|
|
20240419,105600,359327100,26700,26700,26700,26700,205
|
|
20240419,105500,353853600,26700,26750,26750,26700,57
|
|
20240419,105400,352329300,26750,26700,26750,26700,52
|
|
20240419,105300,350938500,26750,26750,26750,26750,17
|
|
20240419,105200,350483750,26700,26700,26700,26700,97
|
|
20240419,105100,347893850,26700,26700,26700,26700,138
|
|
20240419,105000,344209250,26750,26750,26750,26750,22
|
|
20240419,104900,343620750,26750,26750,26750,26750,632
|
|
20240419,104800,326714750,26750,26800,26800,26750,210
|
|
20240419,104700,321087250,26800,26800,26800,26800,5
|
|
20240419,104600,320953250,26850,26850,26850,26850,0
|
|
20240419,104500,320953250,26850,26800,26850,26800,17
|
|
20240419,104400,320497400,26850,26850,26850,26850,0
|
|
20240419,104300,320497400,26850,26850,26850,26850,78
|
|
20240419,104200,318403100,26850,26850,26850,26850,0
|
|
20240419,104100,318403100,26850,26800,26900,26800,334
|
|
20240419,104000,309430800,26900,26900,26900,26900,0
|
|
20240419,103900,309430800,26900,26850,26900,26850,61
|
|
20240419,103800,307792900,26850,26800,26950,26800,755
|
|
20240419,103700,287510200,26850,26750,26850,26750,404
|
|
20240419,103600,276683100,26750,26750,26800,26750,521
|
|
20240419,103500,262746100,26750,26800,26800,26750,74
|
|
20240419,103400,260766550,26800,26800,26800,26800,0
|
|
20240419,103300,260766550,26800,26750,26800,26750,154
|
|
20240419,103200,256646000,26750,26750,26750,26750,0
|
|
20240419,103100,256646000,26750,26750,26750,26750,12
|
|
20240419,103000,256325000,26800,26800,26800,26800,112
|
|
20240419,102900,253323400,26800,26800,26800,26800,130
|
|
20240419,102800,249839400,26800,26800,26800,26800,40
|
|
20240419,102700,248767400,26850,26850,26850,26850,0
|
|
20240419,102600,248767400,26850,26750,26850,26750,12
|
|
20240419,102500,248446200,26750,26800,26800,26750,1017
|
|
20240419,102400,221234300,26800,26800,26800,26800,14
|
|
20240419,102300,220859100,26800,26800,26800,26800,321
|
|
20240419,102200,212256300,26850,26850,26850,26850,12
|
|
20240419,102100,211934100,26850,26800,26850,26800,96
|
|
20240419,102000,209361250,26800,26800,26800,26800,52
|
|
20240419,101900,207967650,26800,26800,26800,26800,11
|
|
20240419,101800,207672850,26800,26800,26800,26800,3
|
|
20240419,101700,207592450,26800,26800,26800,26800,0
|
|
20240419,101600,207592450,26800,26900,26900,26800,1859
|
|
20240419,101500,157742750,26950,26900,26950,26900,19
|
|
20240419,101400,157231300,26900,26900,26900,26900,0
|
|
20240419,101300,157231300,26900,26900,26900,26900,8
|
|
20240419,101200,157016100,27000,27000,27000,27000,3
|
|
20240419,101100,156935100,26900,26900,26900,26900,10
|
|
20240419,101000,156666100,27000,27000,27000,27000,2
|
|
20240419,100900,156612100,26900,27000,27000,26900,8
|
|
20240419,100800,156396400,26900,26950,27000,26900,714
|
|
20240419,100700,137136800,26900,26950,26950,26850,540
|
|
20240419,100600,122632300,26950,26950,26950,26950,29
|
|
20240419,100500,121850750,26950,26900,26950,26900,150
|
|
20240419,100400,117815700,26950,26950,26950,26950,0
|
|
20240419,100300,117815700,26950,26900,26950,26900,37
|
|
20240419,100200,116820250,26900,26900,26900,26900,28
|
|
20240419,100100,116067050,26950,26950,26950,26950,0
|
|
20240419,100000,116067050,26950,26950,26950,26950,0
|
|
20240419,095900,116067050,26950,26900,26950,26900,126
|
|
20240419,095800,112677500,26950,26950,26950,26950,0
|
|
20240419,095700,112677500,26950,26950,26950,26950,2
|
|
20240419,095600,112623600,26950,26950,26950,26950,0
|
|
20240419,095500,112623600,26950,26950,26950,26950,0
|
|
20240419,095400,112623600,26950,26950,26950,26950,0
|
|
20240419,095300,112623600,26950,26950,26950,26950,10
|
|
20240419,095200,112354100,26950,26950,26950,26950,0
|
|
20240419,095100,112354100,26950,27000,27000,26950,3
|
|
20240419,095000,112273200,26950,26950,26950,26950,49
|
|
20240419,094900,110952650,26950,26950,26950,26950,0
|
|
20240419,094800,110952650,26950,26950,26950,26950,3
|
|
20240419,094700,110871800,27000,27000,27000,27000,10
|
|
20240419,094600,110601800,27000,27000,27000,27000,0
|
|
20240419,094500,110601800,27000,27000,27000,27000,0
|
|
20240419,094400,110601800,27000,27000,27000,27000,3
|
|
20240419,094300,110520800,27000,27000,27000,27000,23
|
|
20240419,094200,109899800,27000,26950,27000,26900,386
|
|
20240419,094100,99478950,26950,26950,26950,26950,52
|
|
20240419,094000,98077550,26950,26950,26950,26950,60
|
|
20240419,093900,96460550,26950,26950,26950,26950,5
|
|
20240419,093800,96325800,27000,26850,27000,26850,648
|
|
20240419,093700,78875000,26750,26750,26750,26750,1
|
|
20240419,093600,78848250,26750,26750,26750,26750,14
|
|
20240419,093500,78473750,26750,26750,26750,26750,163
|
|
20240419,093400,74113500,26800,26800,26800,26800,163
|
|
20240419,093300,69745100,26800,26800,26800,26800,5
|
|
20240419,093200,69611100,26800,26650,26800,26650,607
|
|
20240419,093100,53343800,26650,26650,26650,26650,13
|
|
20240419,093000,52997350,26650,26700,26700,26650,511
|
|
20240419,092900,39373250,26750,26750,26750,26750,1
|
|
20240419,092800,39346500,26750,26750,26750,26750,10
|
|
20240419,092700,39079000,26700,26700,26700,26700,4
|
|
20240419,092600,38972200,26700,26700,26700,26700,20
|
|
20240419,092500,38438200,26700,26700,26700,26700,10
|
|
20240419,092400,38171200,26650,26650,26650,26650,0
|
|
20240419,092300,38171200,26650,26650,26650,26650,0
|
|
20240419,092200,38171200,26650,26650,26700,26650,71
|
|
20240419,092100,36278950,26650,26650,26650,26650,0
|
|
20240419,092000,36278950,26650,26650,26650,26650,5
|
|
20240419,091900,36145700,26850,26750,26850,26700,564
|
|
20240419,091800,21062950,26750,26750,26750,26750,45
|
|
20240419,091700,19859200,26750,26750,26750,26750,10
|
|
20240419,091600,19591700,26750,26750,26750,26750,1
|
|
20240419,091500,19564950,26750,26750,26750,26750,8
|
|
20240419,091400,19350950,26750,26750,26750,26750,25
|
|
20240419,091300,18682200,26750,26850,26850,26750,7
|
|
20240419,091200,18494750,26850,26850,26850,26750,16
|
|
20240419,091100,18065250,26850,26750,26850,26750,47
|
|
20240419,091000,16807800,26750,26750,26750,26750,66
|
|
20240419,090900,15042300,26750,26750,26750,26750,150
|
|
20240419,090800,11029800,26750,26750,26750,26750,0
|
|
20240419,090700,11029800,26750,26800,26800,26750,13
|
|
20240419,090600,10682000,26750,26800,26850,26750,18
|
|
20240419,090500,10199700,26800,26800,26800,26750,95
|
|
20240419,090400,7654400,26800,26850,26850,26800,129
|
|
20240419,090300,4194100,26800,26800,26800,26800,24
|
|
20240419,090200,3550900,26800,26800,26800,26800,12
|
|
20240419,090100,3229300,26800,26850,26900,26800,57
|
|
20240419,090000,1698850,26850,26950,26950,26850,27
|