624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192100,1613097350,21600,21600,21600,21600,527
|
|
20240306,192000,1613097350,21600,21600,21600,21600,0
|
|
20240306,191900,1613097350,21600,21600,21600,21600,0
|
|
20240306,191800,1613097350,21600,21600,21600,21600,0
|
|
20240306,191700,1613097350,21600,21600,21600,21600,0
|
|
20240306,191600,1613097350,21600,21600,21600,21600,0
|
|
20240306,191500,1613097350,21600,21600,21600,21600,0
|
|
20240306,191400,1613097350,21600,21600,21600,21600,0
|
|
20240306,191300,1613097350,21600,21600,21600,21600,0
|
|
20240306,191200,1613097350,21600,21600,21600,21600,0
|
|
20240306,191100,1613097350,21600,21600,21600,21600,0
|
|
20240306,191000,1613097350,21600,21600,21600,21600,0
|
|
20240306,190900,1613097350,21600,21600,21600,21600,0
|
|
20240306,190800,1613097350,21600,21600,21600,21600,0
|
|
20240306,190700,1613097350,21600,21600,21600,21600,0
|
|
20240306,190600,1613097350,21600,21600,21600,21600,0
|
|
20240306,190500,1613097350,21600,21600,21600,21600,0
|
|
20240306,190400,1613097350,21600,21600,21600,21600,0
|
|
20240306,190300,1613097350,21600,21600,21600,21600,0
|
|
20240306,190200,1613097350,21600,21600,21600,21600,0
|
|
20240306,190100,1613097350,21600,21600,21600,21600,0
|
|
20240306,190000,1613097350,21600,21600,21600,21600,0
|
|
20240306,185900,1613097350,21600,21600,21600,21600,0
|
|
20240306,185800,1613097350,21600,21600,21600,21600,0
|
|
20240306,185700,1613097350,21600,21600,21600,21600,0
|
|
20240306,185600,1613097350,21600,21600,21600,21600,0
|
|
20240306,185500,1613097350,21600,21600,21600,21600,0
|
|
20240306,185400,1613097350,21600,21600,21600,21600,0
|
|
20240306,185300,1613097350,21600,21600,21600,21600,0
|
|
20240306,185200,1613097350,21600,21600,21600,21600,0
|
|
20240306,185100,1613097350,21600,21600,21600,21600,527
|
|
20240306,185000,1613097350,21600,21600,21600,21600,0
|
|
20240306,184900,1613097350,21600,21600,21600,21600,0
|
|
20240306,184800,1613097350,21600,21600,21600,21600,0
|
|
20240306,184700,1613097350,21600,21600,21600,21600,0
|
|
20240306,184600,1613097350,21600,21600,21600,21600,0
|
|
20240306,184500,1613097350,21600,21600,21600,21600,0
|
|
20240306,184400,1613097350,21600,21600,21600,21600,0
|
|
20240306,184300,1613097350,21600,21600,21600,21600,0
|
|
20240306,184200,1613097350,21600,21600,21600,21600,0
|
|
20240306,184100,1613097350,21600,21600,21600,21600,0
|
|
20240306,184000,1613097350,21600,21600,21600,21600,0
|
|
20240306,183900,1613097350,21600,21600,21600,21600,0
|
|
20240306,183800,1613097350,21600,21600,21600,21600,0
|
|
20240306,183700,1613097350,21600,21600,21600,21600,0
|
|
20240306,183600,1613097350,21600,21600,21600,21600,0
|
|
20240306,183500,1613097350,21600,21600,21600,21600,0
|
|
20240306,183400,1613097350,21600,21600,21600,21600,0
|
|
20240306,183300,1613097350,21600,21600,21600,21600,0
|
|
20240306,183200,1613097350,21600,21600,21600,21600,0
|
|
20240306,183100,1613097350,21600,21600,21600,21600,0
|
|
20240306,183000,1613097350,21600,21600,21600,21600,0
|
|
20240306,182900,1613097350,21600,21600,21600,21600,0
|
|
20240306,182800,1613097350,21600,21600,21600,21600,0
|
|
20240306,182700,1613097350,21600,21600,21600,21600,0
|
|
20240306,182600,1613097350,21600,21600,21600,21600,0
|
|
20240306,182500,1613097350,21600,21600,21600,21600,0
|
|
20240306,182400,1613097350,21600,21600,21600,21600,0
|
|
20240306,182300,1613097350,21600,21600,21600,21600,0
|
|
20240306,182200,1613097350,21600,21600,21600,21600,0
|
|
20240306,182100,1613097350,21600,21600,21600,21600,527
|
|
20240306,182000,1613097350,21600,21600,21600,21600,0
|
|
20240306,181900,1613097350,21600,21600,21600,21600,0
|
|
20240306,181800,1613097350,21600,21600,21600,21600,0
|
|
20240306,181700,1613097350,21600,21600,21600,21600,0
|
|
20240306,181600,1613097350,21600,21600,21600,21600,0
|
|
20240306,181500,1613097350,21600,21600,21600,21600,0
|
|
20240306,181400,1613097350,21600,21600,21600,21600,0
|
|
20240306,181300,1613097350,21600,21600,21600,21600,0
|
|
20240306,181200,1613097350,21600,21600,21600,21600,0
|
|
20240306,181100,1613097350,21600,21600,21600,21600,0
|
|
20240306,181000,1613097350,21600,21600,21600,21600,0
|
|
20240306,180900,1613097350,21600,21600,21600,21600,0
|
|
20240306,180800,1613097350,21600,21600,21600,21600,0
|
|
20240306,180700,1613097350,21600,21600,21600,21600,0
|
|
20240306,180600,1613097350,21600,21600,21600,21600,0
|
|
20240306,180500,1613097350,21600,21600,21600,21600,0
|
|
20240306,180400,1613097350,21600,21600,21600,21600,0
|
|
20240306,180300,1613097350,21600,21600,21600,21600,0
|
|
20240306,180200,1613097350,21600,21600,21600,21600,0
|
|
20240306,180100,1613097350,21600,21600,21600,21600,0
|
|
20240306,180000,1613097350,21600,21600,21600,21600,0
|
|
20240306,175900,1613097350,21600,21600,21600,21600,0
|
|
20240306,175800,1613097350,21600,21600,21600,21600,0
|
|
20240306,175700,1613097350,21600,21600,21600,21600,0
|
|
20240306,175600,1613097350,21600,21600,21600,21600,0
|
|
20240306,175500,1613097350,21600,21600,21600,21600,0
|
|
20240306,175400,1613097350,21600,21600,21600,21600,0
|
|
20240306,175300,1613097350,21600,21600,21600,21600,0
|
|
20240306,175200,1613097350,21600,21600,21600,21600,0
|
|
20240306,175100,1613097350,21600,21600,21600,21600,527
|
|
20240306,175000,1613097350,21600,21600,21600,21600,0
|
|
20240306,174900,1613097350,21600,21600,21600,21600,0
|
|
20240306,174800,1613097350,21600,21600,21600,21600,0
|
|
20240306,174700,1613097350,21600,21600,21600,21600,0
|
|
20240306,174600,1613097350,21600,21600,21600,21600,0
|
|
20240306,174500,1613097350,21600,21600,21600,21600,0
|
|
20240306,174400,1613097350,21600,21600,21600,21600,0
|
|
20240306,174300,1613097350,21600,21600,21600,21600,0
|
|
20240306,174200,1613097350,21600,21600,21600,21600,0
|
|
20240306,174100,1613097350,21600,21600,21600,21600,0
|
|
20240306,174000,1613097350,21600,21600,21600,21600,0
|
|
20240306,173900,1613097350,21600,21600,21600,21600,0
|
|
20240306,173800,1613097350,21600,21600,21600,21600,0
|
|
20240306,173700,1613097350,21600,21600,21600,21600,0
|
|
20240306,173600,1613097350,21600,21600,21600,21600,0
|
|
20240306,173500,1613097350,21600,21600,21600,21600,0
|
|
20240306,173400,1613097350,21600,21600,21600,21600,0
|
|
20240306,173300,1613097350,21600,21600,21600,21600,0
|
|
20240306,173200,1613097350,21600,21600,21600,21600,0
|
|
20240306,173100,1613097350,21600,21600,21600,21600,0
|
|
20240306,173000,1613097350,21600,21600,21600,21600,0
|
|
20240306,172900,1613097350,21600,21600,21600,21600,0
|
|
20240306,172800,1613097350,21600,21600,21600,21600,0
|
|
20240306,172700,1613097350,21600,21600,21600,21600,0
|
|
20240306,172600,1613097350,21600,21600,21600,21600,0
|
|
20240306,172500,1613097350,21600,21600,21600,21600,0
|
|
20240306,172400,1613097350,21600,21600,21600,21600,0
|
|
20240306,172300,1613097350,21600,21600,21600,21600,0
|
|
20240306,172200,1613097350,21600,21600,21600,21600,0
|
|
20240306,172100,1613097350,21600,21600,21600,21600,527
|
|
20240306,172000,1613097350,21600,21600,21600,21600,0
|
|
20240306,171900,1613097350,21600,21600,21600,21600,0
|
|
20240306,171800,1613097350,21600,21600,21600,21600,0
|
|
20240306,171700,1613097350,21600,21600,21600,21600,0
|
|
20240306,171600,1613097350,21600,21600,21600,21600,0
|
|
20240306,171500,1613097350,21600,21600,21600,21600,0
|
|
20240306,171400,1613097350,21600,21600,21600,21600,0
|
|
20240306,171300,1613097350,21600,21600,21600,21600,0
|
|
20240306,171200,1613097350,21600,21600,21600,21600,0
|
|
20240306,171100,1613097350,21600,21600,21600,21600,0
|
|
20240306,171000,1613097350,21600,21600,21600,21600,0
|
|
20240306,170900,1613097350,21600,21600,21600,21600,0
|
|
20240306,170800,1613097350,21600,21600,21600,21600,0
|
|
20240306,170700,1613097350,21600,21600,21600,21600,0
|
|
20240306,170600,1613097350,21600,21600,21600,21600,0
|
|
20240306,170500,1613097350,21600,21600,21600,21600,0
|
|
20240306,170400,1613097350,21600,21600,21600,21600,0
|
|
20240306,170300,1613097350,21600,21600,21600,21600,0
|
|
20240306,170200,1613097350,21600,21600,21600,21600,0
|
|
20240306,170100,1613097350,21600,21600,21600,21600,0
|
|
20240306,170000,1613097350,21600,21600,21600,21600,0
|
|
20240306,165900,1613097350,21600,21600,21600,21600,0
|
|
20240306,165800,1613097350,21600,21600,21600,21600,0
|
|
20240306,165700,1613097350,21600,21600,21600,21600,0
|
|
20240306,165600,1613097350,21600,21600,21600,21600,0
|
|
20240306,165500,1613097350,21600,21600,21600,21600,0
|
|
20240306,165400,1613097350,21600,21600,21600,21600,0
|
|
20240306,165300,1613097350,21600,21600,21600,21600,0
|
|
20240306,165200,1613097350,21600,21600,21600,21600,0
|
|
20240306,165100,1613097350,21600,21600,21600,21600,527
|
|
20240306,165000,1613097350,21600,21600,21600,21600,0
|
|
20240306,164900,1613097350,21600,21600,21600,21600,0
|
|
20240306,164800,1613097350,21600,21600,21600,21600,0
|
|
20240306,164700,1613097350,21600,21600,21600,21600,0
|
|
20240306,164600,1613097350,21600,21600,21600,21600,0
|
|
20240306,164500,1613097350,21600,21600,21600,21600,0
|
|
20240306,164400,1613097350,21600,21600,21600,21600,0
|
|
20240306,164300,1613097350,21600,21600,21600,21600,0
|
|
20240306,164200,1613097350,21600,21600,21600,21600,0
|
|
20240306,164100,1613097350,21600,21600,21600,21600,0
|
|
20240306,164000,1613097350,21600,21600,21600,21600,0
|
|
20240306,163900,1613097350,21600,21600,21600,21600,0
|
|
20240306,163800,1613097350,21600,21600,21600,21600,0
|
|
20240306,163700,1613097350,21600,21600,21600,21600,0
|
|
20240306,163600,1613097350,21600,21600,21600,21600,0
|
|
20240306,163500,1613097350,21600,21600,21600,21600,0
|
|
20240306,163400,1613097350,21600,21600,21600,21600,0
|
|
20240306,163300,1613097350,21600,21600,21600,21600,0
|
|
20240306,163200,1613097350,21600,21600,21600,21600,0
|
|
20240306,163100,1613097350,21600,21600,21600,21600,0
|
|
20240306,163000,1613097350,21600,21600,21600,21600,0
|
|
20240306,162900,1613097350,21600,21600,21600,21600,0
|
|
20240306,162800,1613097350,21600,21600,21600,21600,0
|
|
20240306,162700,1613097350,21600,21600,21600,21600,0
|
|
20240306,162600,1613097350,21600,21600,21600,21600,0
|
|
20240306,162500,1613097350,21600,21600,21600,21600,0
|
|
20240306,162400,1613097350,21600,21600,21600,21600,0
|
|
20240306,162300,1613097350,21600,21600,21600,21600,0
|
|
20240306,162200,1613097350,21600,21600,21600,21600,0
|
|
20240306,162100,1613097350,21600,21600,21600,21600,527
|
|
20240306,162000,1613097350,21600,21600,21600,21600,0
|
|
20240306,161900,1613097350,21600,21600,21600,21600,0
|
|
20240306,161800,1613097350,21600,21600,21600,21600,0
|
|
20240306,161700,1613097350,21600,21600,21600,21600,0
|
|
20240306,161600,1613097350,21600,21600,21600,21600,0
|
|
20240306,161500,1613097350,21600,21600,21600,21600,0
|
|
20240306,161400,1613097350,21600,21600,21600,21600,0
|
|
20240306,161300,1613097350,21600,21600,21600,21600,0
|
|
20240306,161200,1613097350,21600,21600,21600,21600,0
|
|
20240306,161100,1613097350,21600,21600,21600,21600,0
|
|
20240306,161000,1613097350,21600,21600,21600,21600,0
|
|
20240306,160900,1613097350,21600,21600,21600,21600,0
|
|
20240306,160800,1613097350,21600,21600,21600,21600,0
|
|
20240306,160700,1613097350,21600,21600,21600,21600,0
|
|
20240306,160600,1613097350,21600,21600,21600,21600,0
|
|
20240306,160500,1613097350,21600,21600,21600,21600,0
|
|
20240306,160400,1613097350,21600,21600,21600,21600,0
|
|
20240306,160300,1613097350,21600,21600,21600,21600,0
|
|
20240306,160200,1613097350,21600,21600,21600,21600,0
|
|
20240306,160100,1613097350,21600,21600,21600,21600,0
|
|
20240306,160000,1613097350,21600,21600,21600,21600,0
|
|
20240306,155900,1613097350,21600,21600,21600,21600,0
|
|
20240306,155800,1613097350,21600,21600,21600,21600,0
|
|
20240306,155700,1613097350,21600,21600,21600,21600,0
|
|
20240306,155600,1613097350,21600,21600,21600,21600,0
|
|
20240306,155500,1613097350,21600,21600,21600,21600,0
|
|
20240306,155400,1613097350,21600,21600,21600,21600,0
|
|
20240306,155300,1613097350,21600,21600,21600,21600,0
|
|
20240306,155200,1613097350,21600,21600,21600,21600,0
|
|
20240306,155100,1613097350,21600,21600,21600,21600,527
|
|
20240306,155000,1613097350,21600,21600,21600,21600,0
|
|
20240306,154900,1613097350,21600,21600,21600,21600,0
|
|
20240306,154800,1613097350,21600,21600,21600,21600,0
|
|
20240306,154700,1613097350,21600,21600,21600,21600,0
|
|
20240306,154600,1613097350,21600,21600,21600,21600,0
|
|
20240306,154500,1613097350,21600,21600,21600,21600,0
|
|
20240306,154400,1613097350,21600,21600,21600,21600,0
|
|
20240306,154300,1613097350,21600,21600,21600,21600,0
|
|
20240306,154200,1613097350,21600,21600,21600,21600,0
|
|
20240306,154100,1613097350,21600,21600,21600,21600,0
|
|
20240306,154000,1613097350,21600,21600,21600,21600,0
|
|
20240306,153900,1613097350,21600,21600,21600,21600,0
|
|
20240306,153800,1613097350,21600,21600,21600,21600,0
|
|
20240306,153700,1613097350,21600,21600,21600,21600,0
|
|
20240306,153600,1613097350,21600,21600,21600,21600,0
|
|
20240306,153500,1613097350,21600,21600,21600,21600,0
|
|
20240306,153400,1613097350,21600,21600,21600,21600,0
|
|
20240306,153300,1613097350,21600,21600,21600,21600,0
|
|
20240306,153200,1613097350,21600,21600,21600,21600,0
|
|
20240306,153100,1613097350,21600,21600,21600,21600,0
|
|
20240306,153000,1613097350,21600,21600,21600,21600,527
|
|
20240306,152900,1601714150,21600,21600,21600,21600,0
|
|
20240306,152800,1601714150,21600,21600,21600,21600,0
|
|
20240306,152700,1601714150,21600,21600,21600,21600,0
|
|
20240306,152600,1601714150,21600,21600,21600,21600,0
|
|
20240306,152500,1601714150,21600,21600,21600,21600,0
|
|
20240306,152400,1601714150,21600,21600,21600,21600,0
|
|
20240306,152300,1601714150,21600,21600,21600,21600,0
|
|
20240306,152200,1601714150,21600,21600,21600,21600,0
|
|
20240306,152100,1601714150,21600,21600,21600,21600,0
|
|
20240306,152000,1601714150,21600,21600,21600,21600,0
|
|
20240306,151900,1601714150,21600,21650,21700,21550,696
|
|
20240306,151800,1586667100,21650,21650,21650,21650,0
|
|
20240306,151700,1586667100,21650,21700,21700,21650,44
|
|
20240306,151600,1585714450,21650,21650,21650,21600,148
|
|
20240306,151500,1582511350,21600,21650,21650,21600,8
|
|
20240306,151400,1582338500,21600,21600,21650,21600,91
|
|
20240306,151300,1580372850,21650,21650,21650,21650,4
|
|
20240306,151200,1580286250,21650,21650,21650,21650,1
|
|
20240306,151100,1580264600,21550,21600,21600,21550,620
|
|
20240306,151000,1566872650,21550,21500,21600,21500,106
|
|
20240306,150900,1564583400,21500,21550,21550,21500,727
|
|
20240306,150800,1548935000,21600,21600,21600,21600,0
|
|
20240306,150700,1548935000,21600,21600,21600,21600,20
|
|
20240306,150600,1548503000,21550,21550,21550,21550,1523
|
|
20240306,150500,1515682350,21550,21600,21600,21550,224
|
|
20240306,150400,1510848950,21550,21600,21600,21550,111
|
|
20240306,150300,1508452350,21600,21600,21600,21600,155
|
|
20240306,150200,1505104350,21600,21600,21600,21600,0
|
|
20240306,150100,1505104350,21600,21600,21600,21600,5
|
|
20240306,150000,1504996350,21700,21600,21700,21600,206
|
|
20240306,145900,1500546150,21700,21650,21700,21650,80
|
|
20240306,145800,1498813600,21600,21600,21600,21600,114
|
|
20240306,145700,1496351200,21600,21600,21600,21600,0
|
|
20240306,145600,1496351200,21600,21600,21600,21600,50
|
|
20240306,145500,1495271200,21600,21600,21600,21600,59
|
|
20240306,145400,1493996800,21600,21600,21600,21600,254
|
|
20240306,145300,1488510400,21650,21650,21650,21650,0
|
|
20240306,145200,1488510400,21650,21650,21650,21650,0
|
|
20240306,145100,1488510400,21650,21650,21650,21650,5
|
|
20240306,145000,1488402150,21650,21650,21650,21650,0
|
|
20240306,144900,1488402150,21650,21650,21650,21650,0
|
|
20240306,144800,1488402150,21650,21650,21650,21650,28
|
|
20240306,144700,1487795950,21650,21650,21650,21650,0
|
|
20240306,144600,1487795950,21650,21650,21650,21650,0
|
|
20240306,144500,1487795950,21650,21650,21650,21650,0
|
|
20240306,144400,1487795950,21650,21650,21650,21650,0
|
|
20240306,144300,1487795950,21650,21650,21650,21650,5
|
|
20240306,144200,1487687700,21650,21650,21650,21650,3
|
|
20240306,144100,1487622750,21650,21650,21650,21650,0
|
|
20240306,144000,1487622750,21650,21650,21650,21650,1
|
|
20240306,143900,1487601100,21700,21650,21700,21650,7
|
|
20240306,143800,1487449500,21650,21650,21650,21650,3
|
|
20240306,143700,1487384550,21650,21650,21650,21650,22
|
|
20240306,143600,1486908250,21750,21650,21750,21650,17
|
|
20240306,143500,1486538600,21650,21650,21650,21650,1
|
|
20240306,143400,1486516950,21650,21600,21650,21600,33
|
|
20240306,143300,1485804100,21600,21600,21600,21600,42
|
|
20240306,143200,1484896900,21600,21600,21600,21600,8
|
|
20240306,143100,1484724100,21600,21600,21600,21600,1
|
|
20240306,143000,1484702500,21550,21550,21550,21550,0
|
|
20240306,142900,1484702500,21550,21550,21550,21550,0
|
|
20240306,142800,1484702500,21550,21600,21600,21550,247
|
|
20240306,142700,1479367700,21600,21600,21600,21600,0
|
|
20240306,142600,1479367700,21600,21650,21650,21600,500
|
|
20240306,142500,1468567200,21750,21750,21750,21750,0
|
|
20240306,142400,1468567200,21750,21750,21750,21750,0
|
|
20240306,142300,1468567200,21750,21750,21750,21750,0
|
|
20240306,142200,1468567200,21750,21750,21750,21750,0
|
|
20240306,142100,1468567200,21750,21750,21750,21750,0
|
|
20240306,142000,1468567200,21750,21750,21750,21750,0
|
|
20240306,141900,1468567200,21750,21750,21750,21750,0
|
|
20240306,141800,1468567200,21750,21750,21750,21750,11
|
|
20240306,141700,1468327950,21600,21600,21600,21600,0
|
|
20240306,141600,1468327950,21600,21600,21600,21600,0
|
|
20240306,141500,1468327950,21600,21600,21600,21600,1
|
|
20240306,141400,1468306350,21550,21550,21550,21550,0
|
|
20240306,141300,1468306350,21550,21550,21550,21550,0
|
|
20240306,141200,1468306350,21550,21550,21550,21550,0
|
|
20240306,141100,1468306350,21550,21550,21550,21550,0
|
|
20240306,141000,1468306350,21550,21550,21550,21550,376
|
|
20240306,140900,1460203550,21600,21600,21600,21600,138
|
|
20240306,140800,1457222750,21600,21600,21600,21600,39
|
|
20240306,140700,1456380350,21600,21600,21600,21600,0
|
|
20240306,140600,1456380350,21600,21600,21600,21600,0
|
|
20240306,140500,1456380350,21600,21600,21600,21600,1
|
|
20240306,140400,1456358750,21500,21700,21700,21500,3760
|
|
20240306,140300,1375131800,21750,21700,21750,21700,165
|
|
20240306,140200,1371551200,21700,21700,21700,21700,0
|
|
20240306,140100,1371551200,21700,21700,21700,21700,0
|
|
20240306,140000,1371551200,21700,21700,21700,21700,10
|
|
20240306,135900,1371334200,21700,21700,21700,21700,5
|
|
20240306,135800,1371225700,21700,21700,21700,21700,10
|
|
20240306,135700,1371008700,21700,21700,21700,21700,11
|
|
20240306,135600,1370770000,21700,21700,21700,21700,111
|
|
20240306,135500,1368361300,21750,21750,21750,21750,0
|
|
20240306,135400,1368361300,21750,21750,21750,21750,0
|
|
20240306,135300,1368361300,21750,21750,21750,21750,0
|
|
20240306,135200,1368361300,21750,21750,21750,21750,0
|
|
20240306,135100,1368361300,21750,21750,21750,21750,1
|
|
20240306,135000,1368339550,21650,21650,21650,21650,0
|
|
20240306,134900,1368339550,21650,21650,21650,21650,50
|
|
20240306,134800,1367257050,21650,21650,21650,21650,0
|
|
20240306,134700,1367257050,21650,21650,21650,21650,5
|
|
20240306,134600,1367148800,21700,21700,21700,21700,10
|
|
20240306,134500,1366931800,21700,21700,21700,21700,174
|
|
20240306,134400,1363156000,21700,21700,21700,21700,22
|
|
20240306,134300,1362678600,21700,21700,21700,21700,252
|
|
20240306,134200,1357210200,21750,21700,21750,21700,11
|
|
20240306,134100,1356971450,21700,21700,21700,21700,0
|
|
20240306,134000,1356971450,21700,21700,21700,21700,265
|
|
20240306,133900,1351220950,21700,21700,21700,21700,25
|
|
20240306,133800,1350678450,21700,21700,21700,21700,0
|
|
20240306,133700,1350678450,21700,21700,21700,21700,0
|
|
20240306,133600,1350678450,21700,21700,21700,21700,0
|
|
20240306,133500,1350678450,21700,21750,21750,21700,28
|
|
20240306,133400,1350070600,21750,21750,21750,21750,0
|
|
20240306,133300,1350070600,21750,21750,21750,21750,1
|
|
20240306,133200,1350048850,21700,21700,21700,21700,105
|
|
20240306,133100,1347770350,21750,21750,21750,21750,12
|
|
20240306,133000,1347509350,21700,21750,21750,21700,2287
|
|
20240306,132900,1297809400,21750,21750,21750,21750,500
|
|
20240306,132800,1286934400,21800,21800,21800,21800,0
|
|
20240306,132700,1286934400,21800,21800,21800,21800,1
|
|
20240306,132600,1286912600,21750,21750,21750,21750,0
|
|
20240306,132500,1286912600,21750,21750,21750,21750,2
|
|
20240306,132400,1286869100,21750,21750,21750,21750,0
|
|
20240306,132300,1286869100,21750,21750,21750,21750,131
|
|
20240306,132200,1284019850,21750,21750,21750,21750,0
|
|
20240306,132100,1284019850,21750,21750,21750,21750,47
|
|
20240306,132000,1282997600,21750,21750,21750,21750,10
|
|
20240306,131900,1282780100,21750,21750,21750,21750,0
|
|
20240306,131800,1282780100,21750,21750,21750,21750,23
|
|
20240306,131700,1282279850,21750,21750,21750,21750,0
|
|
20240306,131600,1282279850,21750,21800,21800,21750,25
|
|
20240306,131500,1281736050,21800,21800,21800,21800,3
|
|
20240306,131400,1281670650,21800,21850,21850,21800,505
|
|
20240306,131300,1270661150,21800,21900,21900,21800,775
|
|
20240306,131200,1253708800,21950,21950,21950,21950,0
|
|
20240306,131100,1253708800,21950,21950,21950,21950,0
|
|
20240306,131000,1253708800,21950,21950,21950,21950,0
|
|
20240306,130900,1253708800,21950,21950,21950,21950,294
|
|
20240306,130800,1247255500,21950,21950,21950,21950,2
|
|
20240306,130700,1247211600,21950,21950,21950,21950,275
|
|
20240306,130600,1241175350,21900,21950,21950,21900,297
|
|
20240306,130500,1234663550,21950,21950,21950,21950,40
|
|
20240306,130400,1233785550,21950,21950,21950,21950,50
|
|
20240306,130300,1232688050,21950,21950,21950,21950,770
|
|
20240306,130200,1215786550,21950,21850,21950,21850,1199
|
|
20240306,130100,1189527600,21850,21850,21850,21850,100
|
|
20240306,130000,1187342600,21800,21800,21800,21800,1
|
|
20240306,125900,1187320800,21800,21850,21850,21800,7
|
|
20240306,125800,1187168150,21850,21850,21850,21850,0
|
|
20240306,125700,1187168150,21850,21850,21850,21850,386
|
|
20240306,125600,1178734050,21800,21800,21800,21800,201
|
|
20240306,125500,1174352250,21800,21800,21800,21800,1
|
|
20240306,125400,1174330450,21750,21750,21750,21750,0
|
|
20240306,125300,1174330450,21750,21750,21750,21750,223
|
|
20240306,125200,1169480200,21700,21700,21700,21700,34
|
|
20240306,125100,1168742400,21750,21750,21750,21750,36
|
|
20240306,125000,1167959400,21700,21700,21700,21700,1000
|
|
20240306,124900,1146259400,21700,21700,21700,21700,0
|
|
20240306,124800,1146259400,21700,21700,21700,21700,24
|
|
20240306,124700,1145738600,21700,21700,21700,21700,0
|
|
20240306,124600,1145738600,21700,21700,21700,21700,0
|
|
20240306,124500,1145738600,21700,21700,21700,21700,1000
|
|
20240306,124400,1124038600,21700,21700,21700,21700,925
|
|
20240306,124300,1103966100,21750,21750,21750,21750,34
|
|
20240306,124200,1103226600,21750,21750,21750,21750,132
|
|
20240306,124100,1100355600,21800,21800,21800,21800,41
|
|
20240306,124000,1099461800,21800,21800,21800,21800,0
|
|
20240306,123900,1099461800,21800,21800,21800,21800,0
|
|
20240306,123800,1099461800,21800,21800,21800,21800,0
|
|
20240306,123700,1099461800,21800,21750,21800,21750,730
|
|
20240306,123600,1083547950,21750,21750,21750,21750,236
|
|
20240306,123500,1078414950,21650,21650,21650,21650,0
|
|
20240306,123400,1078414950,21650,21700,21700,21650,687
|
|
20240306,123300,1063539050,21750,21650,21750,21650,1365
|
|
20240306,123200,1033925800,21700,21700,21700,21700,0
|
|
20240306,123100,1033925800,21700,21700,21700,21700,97
|
|
20240306,123000,1031820900,21750,21750,21750,21750,50
|
|
20240306,122900,1030733400,21650,21650,21650,21650,502
|
|
20240306,122800,1019865100,21650,21700,21700,21650,44
|
|
20240306,122700,1018911650,21700,21700,21700,21700,48
|
|
20240306,122600,1017870050,21700,21750,21750,21700,47
|
|
20240306,122500,1016849800,21750,21750,21750,21750,5
|
|
20240306,122400,1016741050,21700,21700,21700,21700,11
|
|
20240306,122300,1016502350,21750,21750,21750,21750,0
|
|
20240306,122200,1016502350,21750,21750,21750,21750,5
|
|
20240306,122100,1016393600,21700,21650,21700,21650,25
|
|
20240306,122000,1015851150,21550,21550,21550,21550,5
|
|
20240306,121900,1015743400,21550,21600,21600,21550,1000
|
|
20240306,121800,994181050,21600,21600,21600,21600,829
|
|
20240306,121700,976274650,21650,21650,21650,21650,132
|
|
20240306,121600,973416850,21700,21700,21700,21700,50
|
|
20240306,121500,972331850,21650,21650,21650,21650,15
|
|
20240306,121400,972007100,21650,21650,21650,21650,74
|
|
20240306,121300,970405000,21650,21650,21650,21650,7
|
|
20240306,121200,970253450,21650,21650,21650,21650,0
|
|
20240306,121100,970253450,21650,21650,21650,21650,8
|
|
20240306,121000,970080250,21650,21700,21700,21650,155
|
|
20240306,120900,966724350,21700,21700,21700,21700,147
|
|
20240306,120800,963534450,21700,21750,21750,21700,123
|
|
20240306,120700,960864100,21700,21700,21750,21700,318
|
|
20240306,120600,953963000,21700,21750,21750,21700,115
|
|
20240306,120500,951466750,21750,21750,21750,21750,11
|
|
20240306,120400,951227500,21750,21750,21750,21750,31
|
|
20240306,120300,950553250,21750,21750,21750,21750,0
|
|
20240306,120200,950553250,21750,21750,21750,21750,0
|
|
20240306,120100,950553250,21750,21750,21750,21750,10
|
|
20240306,120000,950335750,21750,21750,21750,21750,1
|
|
20240306,115900,950314000,21750,21750,21750,21750,9
|
|
20240306,115800,950118250,21750,21750,21750,21750,16
|
|
20240306,115700,949770250,21750,21750,21750,21750,1
|
|
20240306,115600,949748500,21750,21750,21750,21750,84
|
|
20240306,115500,947921500,21750,21750,21750,21750,101
|
|
20240306,115400,945724750,21750,21750,21750,21750,50
|
|
20240306,115300,944637250,21850,21850,21850,21850,9
|
|
20240306,115200,944440600,21750,21750,21750,21750,297
|
|
20240306,115100,937980850,21750,21750,21750,21750,0
|
|
20240306,115000,937980850,21750,21800,21800,21750,5
|
|
20240306,114900,937872050,21750,21800,21800,21750,115
|
|
20240306,114800,935365800,21750,21800,21800,21750,28
|
|
20240306,114700,934755450,21800,21800,21800,21800,112
|
|
20240306,114600,932313850,21850,21850,21850,21850,0
|
|
20240306,114500,932313850,21850,21850,21850,21850,0
|
|
20240306,114400,932313850,21850,21850,21850,21850,0
|
|
20240306,114300,932313850,21850,21850,21850,21850,0
|
|
20240306,114200,932313850,21850,21850,21850,21850,0
|
|
20240306,114100,932313850,21850,21850,21850,21850,10
|
|
20240306,114000,932095350,21850,21850,21850,21850,0
|
|
20240306,113900,932095350,21850,21850,21850,21850,0
|
|
20240306,113800,932095350,21850,21850,21850,21850,1
|
|
20240306,113700,932073500,21800,21800,21800,21800,0
|
|
20240306,113600,932073500,21800,21800,21800,21800,0
|
|
20240306,113500,932073500,21800,21800,21800,21800,0
|
|
20240306,113400,932073500,21800,21850,21850,21800,101
|
|
20240306,113300,929871650,21850,21800,21850,21800,301
|
|
20240306,113200,923309750,21800,21800,21800,21800,0
|
|
20240306,113100,923309750,21800,21800,21800,21800,0
|
|
20240306,113000,923309750,21800,21800,21800,21800,0
|
|
20240306,112900,923309750,21800,21850,21850,21800,159
|
|
20240306,112800,919843100,21900,21800,21900,21800,100
|
|
20240306,112700,917654200,21750,21850,21850,21750,219
|
|
20240306,112600,912876850,21850,21800,21850,21800,179
|
|
20240306,112500,908969450,21850,21850,21850,21850,1
|
|
20240306,112400,908947600,21850,21850,21850,21850,104
|
|
20240306,112300,906675200,21850,21850,21850,21800,12
|
|
20240306,112200,906413300,21800,21850,21850,21800,237
|
|
20240306,112100,901240200,21850,21850,21850,21850,65
|
|
20240306,112000,899819950,21900,21900,21900,21900,0
|
|
20240306,111900,899819950,21900,21900,21900,21900,0
|
|
20240306,111800,899819950,21900,21900,21900,21900,50
|
|
20240306,111700,898724950,21900,21900,21900,21900,184
|
|
20240306,111600,894695350,21950,21950,21950,21950,2
|
|
20240306,111500,894651450,22000,22000,22000,22000,150
|
|
20240306,111400,891351450,22000,22000,22000,21950,320
|
|
20240306,111300,884316450,22000,21900,22000,21900,257
|
|
20240306,111200,878668450,22000,21850,22000,21850,2392
|
|
20240306,111100,826117400,21750,21800,21850,21700,1192
|
|
20240306,111000,800137950,21800,21800,21800,21800,52
|
|
20240306,110900,799004350,21800,21800,21800,21800,2
|
|
20240306,110800,798960750,21700,21750,21750,21700,95
|
|
20240306,110700,796895900,21750,21750,21750,21750,34
|
|
20240306,110600,796156400,21700,21750,21750,21700,463
|
|
20240306,110500,786093050,21750,21800,21800,21750,287
|
|
20240306,110400,779839250,21800,21850,21850,21800,151
|
|
20240306,110300,776539950,21850,21850,21850,21850,33
|
|
20240306,110200,775818900,21800,21850,21850,21800,75
|
|
20240306,110100,774182650,21850,21850,21850,21850,11
|
|
20240306,110000,773942300,21850,21850,21850,21800,17
|
|
20240306,105900,773570900,21850,21850,21850,21850,0
|
|
20240306,105800,773570900,21850,21850,21850,21850,100
|
|
20240306,105700,771385900,21850,21800,21850,21800,52
|
|
20240306,105600,770250450,21800,21800,21800,21800,0
|
|
20240306,105500,770250450,21800,21800,21800,21800,1
|
|
20240306,105400,770228650,21800,21800,21800,21800,0
|
|
20240306,105300,770228650,21800,21800,21800,21800,0
|
|
20240306,105200,770228650,21800,21800,21800,21800,81
|
|
20240306,105100,768462850,21800,21800,21800,21800,8
|
|
20240306,105000,768288450,21900,21850,21900,21850,179
|
|
20240306,104900,764376500,21800,21850,21850,21800,125
|
|
20240306,104800,761645450,21850,21850,21850,21850,5
|
|
20240306,104700,761536200,21900,21900,21900,21900,0
|
|
20240306,104600,761536200,21900,21900,21900,21900,0
|
|
20240306,104500,761536200,21900,21850,21900,21850,3
|
|
20240306,104400,761470600,21900,21900,21900,21900,0
|
|
20240306,104300,761470600,21900,21900,21900,21900,0
|
|
20240306,104200,761470600,21900,21900,21900,21900,0
|
|
20240306,104100,761470600,21900,21900,21900,21900,1
|
|
20240306,104000,761448700,21950,21950,21950,21950,0
|
|
20240306,103900,761448700,21950,21950,21950,21950,1
|
|
20240306,103800,761426750,21900,21900,21900,21900,54
|
|
20240306,103700,760244150,21900,21950,21950,21900,64
|
|
20240306,103600,758842050,21950,21900,21950,21900,115
|
|
20240306,103500,756318550,21900,21900,21900,21900,151
|
|
20240306,103400,753011650,21900,21850,21900,21850,3
|
|
20240306,103300,752946050,21900,21900,21900,21900,30
|
|
20240306,103200,752289050,21850,21800,21850,21800,68
|
|
20240306,103100,750803400,21800,21800,21800,21800,53
|
|
20240306,103000,749648000,21850,21800,21850,21800,28
|
|
20240306,102900,749036600,21800,21800,21800,21800,6
|
|
20240306,102800,748905800,21800,21800,21800,21800,50
|
|
20240306,102700,747815800,21800,21800,21800,21800,143
|
|
20240306,102600,744698400,21800,21850,21850,21800,1358
|
|
20240306,102500,715026800,21850,21850,21850,21850,0
|
|
20240306,102400,715026800,21850,21900,21900,21850,53
|
|
20240306,102300,713868200,21900,21900,21900,21900,30
|
|
20240306,102200,713211200,21950,21950,21950,21950,1
|
|
20240306,102100,713189250,21900,21900,21900,21900,150
|
|
20240306,102000,709904250,21900,21900,21900,21900,0
|
|
20240306,101900,709904250,21900,21900,21900,21900,1
|
|
20240306,101800,709882350,21900,21950,21950,21900,40
|
|
20240306,101700,709005250,22000,22050,22050,22000,78
|
|
20240306,101600,707285400,22050,22000,22050,22000,606
|
|
20240306,101500,693952900,22000,22000,22000,22000,504
|
|
20240306,101400,682864900,21900,21950,22000,21900,1006
|
|
20240306,101300,660735950,21950,21950,21950,21950,327
|
|
20240306,101200,653558300,22000,22050,22050,22000,200
|
|
20240306,101100,649149250,22050,22000,22050,22000,167
|
|
20240306,101000,645474850,22000,22000,22000,22000,408
|
|
20240306,100900,636498850,21900,21900,21900,21900,3
|
|
20240306,100800,636433150,21950,21950,21950,21950,1
|
|
20240306,100700,636411200,21900,21900,21900,21900,11
|
|
20240306,100600,636170300,21900,21900,21900,21900,1
|
|
20240306,100500,636148400,21850,21900,21900,21850,764
|
|
20240306,100400,619426900,21950,21950,21950,21950,181
|
|
20240306,100300,615453950,21950,21950,21950,21950,11
|
|
20240306,100200,615212500,21950,22000,22050,21900,1715
|
|
20240306,100100,577533450,22000,22000,22000,21950,473
|
|
20240306,100000,567128950,22000,22050,22050,22000,210
|
|
20240306,095900,562507300,22000,22050,22050,22000,632
|
|
20240306,095800,548575750,22050,22050,22050,22050,273
|
|
20240306,095700,542556100,22050,22050,22100,22050,249
|
|
20240306,095600,537065600,22000,22050,22050,21950,793
|
|
20240306,095500,519603100,22050,21850,22050,21850,2409
|
|
20240306,095400,466702950,21850,21850,21850,21850,89
|
|
20240306,095300,464758300,21850,21850,21850,21850,122
|
|
20240306,095200,462092600,21900,21900,21900,21900,33
|
|
20240306,095100,461369900,21900,21900,21900,21900,518
|
|
20240306,095000,450025700,21900,21900,21900,21900,199
|
|
20240306,094900,445667600,21900,21950,21950,21900,298
|
|
20240306,094800,439141250,21900,22000,22000,21900,1157
|
|
20240306,094700,413730800,22000,22000,22000,21900,381
|
|
20240306,094600,405379050,22000,22000,22000,21950,2790
|
|
20240306,094500,344080700,22000,21950,22000,21950,1149
|
|
20240306,094400,318805450,21850,21850,22000,21850,3330
|
|
20240306,094300,245867750,21850,21800,21850,21800,846
|
|
20240306,094200,227389800,21800,21750,21800,21750,435
|
|
20240306,094100,217910150,21750,21750,21800,21750,59
|
|
20240306,094000,216626800,21750,21700,21750,21700,409
|
|
20240306,093900,207736000,21700,21700,21750,21700,104
|
|
20240306,093800,205474600,21750,21700,21750,21700,16
|
|
20240306,093700,205126900,21700,21700,21700,21700,14
|
|
20240306,093600,204823100,21750,21850,21850,21750,813
|
|
20240306,093500,187131650,21800,21700,21800,21700,1461
|
|
20240306,093400,155336350,21700,21650,21700,21650,877
|
|
20240306,093300,136307950,21600,21600,21600,21600,500
|
|
20240306,093200,125507950,21650,21700,21700,21650,499
|
|
20240306,093100,114700600,21700,21650,21700,21650,701
|
|
20240306,093000,99495000,21600,21600,21650,21600,213
|
|
20240306,092900,94888650,21650,21600,21650,21600,10
|
|
20240306,092800,94672350,21550,21600,21600,21550,107
|
|
20240306,092700,92364000,21600,21600,21600,21600,102
|
|
20240306,092600,90160800,21600,21600,21600,21600,300
|
|
20240306,092500,83680800,21600,21550,21600,21550,470
|
|
20240306,092400,73530000,21600,21600,21600,21600,20
|
|
20240306,092300,73098000,21600,21500,21600,21400,106
|
|
20240306,092200,70809300,21350,21500,21500,21350,328
|
|
20240306,092100,63759900,21500,21450,21500,21450,181
|
|
20240306,092000,59876100,21400,21400,21400,21400,0
|
|
20240306,091900,59876100,21400,21450,21450,21400,12
|
|
20240306,091800,59618750,21450,21450,21450,21450,3
|
|
20240306,091700,59554400,21450,21400,21450,21400,300
|
|
20240306,091600,53119600,21400,21350,21400,21350,47
|
|
20240306,091500,52114700,21300,21250,21300,21250,198
|
|
20240306,091400,47902200,21250,21250,21250,21200,190
|
|
20240306,091300,43865950,21200,21250,21250,21150,614
|
|
20240306,091200,30840500,21300,21300,21300,21300,135
|
|
20240306,091100,27965000,21250,21350,21350,21250,22
|
|
20240306,091000,27496650,21400,21250,21400,21250,3
|
|
20240306,090900,27432600,21250,21250,21250,21250,9
|
|
20240306,090800,27241350,21250,21250,21250,21250,80
|
|
20240306,090700,25541350,21250,21250,21250,21200,337
|
|
20240306,090600,18384950,21250,21300,21400,21250,211
|
|
20240306,090500,13900950,21250,21250,21250,21250,0
|
|
20240306,090400,13900950,21250,21250,21250,21250,47
|
|
20240306,090300,12902200,21300,21450,21500,21300,194
|
|
20240306,090200,8754500,21450,21450,21450,21450,0
|
|
20240306,090100,8754500,21450,21450,21450,21450,0
|
|
20240306,090000,8754500,21450,21450,21450,21250,411
|