624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,192000,1574957700,21650,21650,21650,21650,0
|
|
20240307,191900,1574957700,21650,21650,21650,21650,0
|
|
20240307,191800,1574957700,21650,21650,21650,21650,0
|
|
20240307,191700,1574957700,21650,21650,21650,21650,0
|
|
20240307,191600,1574957700,21650,21650,21650,21650,0
|
|
20240307,191500,1574957700,21650,21650,21650,21650,0
|
|
20240307,191400,1574957700,21650,21650,21650,21650,0
|
|
20240307,191300,1574957700,21650,21650,21650,21650,0
|
|
20240307,191200,1574957700,21650,21650,21650,21650,0
|
|
20240307,191100,1574957700,21650,21650,21650,21650,0
|
|
20240307,191000,1574957700,21650,21650,21650,21650,0
|
|
20240307,190900,1574957700,21650,21650,21650,21650,0
|
|
20240307,190800,1574957700,21650,21650,21650,21650,0
|
|
20240307,190700,1574957700,21650,21650,21650,21650,0
|
|
20240307,190600,1574957700,21650,21650,21650,21650,0
|
|
20240307,190500,1574957700,21650,21650,21650,21650,0
|
|
20240307,190400,1574957700,21650,21650,21650,21650,0
|
|
20240307,190300,1574957700,21650,21650,21650,21650,0
|
|
20240307,190200,1574957700,21650,21650,21650,21650,0
|
|
20240307,190100,1574957700,21650,21650,21650,21650,0
|
|
20240307,190000,1574957700,21650,21650,21650,21650,0
|
|
20240307,185900,1574957700,21650,21650,21650,21650,0
|
|
20240307,185800,1574957700,21650,21650,21650,21650,0
|
|
20240307,185700,1574957700,21650,21650,21650,21650,0
|
|
20240307,185600,1574957700,21650,21650,21650,21650,0
|
|
20240307,185500,1574957700,21650,21650,21650,21650,0
|
|
20240307,185400,1574957700,21650,21650,21650,21650,0
|
|
20240307,185300,1574957700,21650,21650,21650,21650,0
|
|
20240307,185200,1574957700,21650,21650,21650,21650,0
|
|
20240307,185100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,185000,1574957700,21650,21650,21650,21650,0
|
|
20240307,184900,1574957700,21650,21650,21650,21650,0
|
|
20240307,184800,1574957700,21650,21650,21650,21650,0
|
|
20240307,184700,1574957700,21650,21650,21650,21650,0
|
|
20240307,184600,1574957700,21650,21650,21650,21650,0
|
|
20240307,184500,1574957700,21650,21650,21650,21650,0
|
|
20240307,184400,1574957700,21650,21650,21650,21650,0
|
|
20240307,184300,1574957700,21650,21650,21650,21650,0
|
|
20240307,184200,1574957700,21650,21650,21650,21650,0
|
|
20240307,184100,1574957700,21650,21650,21650,21650,0
|
|
20240307,184000,1574957700,21650,21650,21650,21650,0
|
|
20240307,183900,1574957700,21650,21650,21650,21650,0
|
|
20240307,183800,1574957700,21650,21650,21650,21650,0
|
|
20240307,183700,1574957700,21650,21650,21650,21650,0
|
|
20240307,183600,1574957700,21650,21650,21650,21650,0
|
|
20240307,183500,1574957700,21650,21650,21650,21650,0
|
|
20240307,183400,1574957700,21650,21650,21650,21650,0
|
|
20240307,183300,1574957700,21650,21650,21650,21650,0
|
|
20240307,183200,1574957700,21650,21650,21650,21650,0
|
|
20240307,183100,1574957700,21650,21650,21650,21650,0
|
|
20240307,183000,1574957700,21650,21650,21650,21650,0
|
|
20240307,182900,1574957700,21650,21650,21650,21650,0
|
|
20240307,182800,1574957700,21650,21650,21650,21650,0
|
|
20240307,182700,1574957700,21650,21650,21650,21650,0
|
|
20240307,182600,1574957700,21650,21650,21650,21650,0
|
|
20240307,182500,1574957700,21650,21650,21650,21650,0
|
|
20240307,182400,1574957700,21650,21650,21650,21650,0
|
|
20240307,182300,1574957700,21650,21650,21650,21650,0
|
|
20240307,182200,1574957700,21650,21650,21650,21650,0
|
|
20240307,182100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,182000,1574957700,21650,21650,21650,21650,0
|
|
20240307,181900,1574957700,21650,21650,21650,21650,0
|
|
20240307,181800,1574957700,21650,21650,21650,21650,0
|
|
20240307,181700,1574957700,21650,21650,21650,21650,0
|
|
20240307,181600,1574957700,21650,21650,21650,21650,0
|
|
20240307,181500,1574957700,21650,21650,21650,21650,0
|
|
20240307,181400,1574957700,21650,21650,21650,21650,0
|
|
20240307,181300,1574957700,21650,21650,21650,21650,0
|
|
20240307,181200,1574957700,21650,21650,21650,21650,0
|
|
20240307,181100,1574957700,21650,21650,21650,21650,0
|
|
20240307,181000,1574957700,21650,21650,21650,21650,0
|
|
20240307,180900,1574957700,21650,21650,21650,21650,0
|
|
20240307,180800,1574957700,21650,21650,21650,21650,0
|
|
20240307,180700,1574957700,21650,21650,21650,21650,0
|
|
20240307,180600,1574957700,21650,21650,21650,21650,0
|
|
20240307,180500,1574957700,21650,21650,21650,21650,0
|
|
20240307,180400,1574957700,21650,21650,21650,21650,0
|
|
20240307,180300,1574957700,21650,21650,21650,21650,0
|
|
20240307,180200,1574957700,21650,21650,21650,21650,0
|
|
20240307,180100,1574957700,21650,21650,21650,21650,0
|
|
20240307,180000,1574957700,21650,21650,21650,21650,0
|
|
20240307,175900,1574957700,21650,21650,21650,21650,0
|
|
20240307,175800,1574957700,21650,21650,21650,21650,0
|
|
20240307,175700,1574957700,21650,21650,21650,21650,0
|
|
20240307,175600,1574957700,21650,21650,21650,21650,0
|
|
20240307,175500,1574957700,21650,21650,21650,21650,0
|
|
20240307,175400,1574957700,21650,21650,21650,21650,0
|
|
20240307,175300,1574957700,21650,21650,21650,21650,0
|
|
20240307,175200,1574957700,21650,21650,21650,21650,0
|
|
20240307,175100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,175000,1574957700,21650,21650,21650,21650,0
|
|
20240307,174900,1574957700,21650,21650,21650,21650,0
|
|
20240307,174800,1574957700,21650,21650,21650,21650,0
|
|
20240307,174700,1574957700,21650,21650,21650,21650,0
|
|
20240307,174600,1574957700,21650,21650,21650,21650,0
|
|
20240307,174500,1574957700,21650,21650,21650,21650,0
|
|
20240307,174400,1574957700,21650,21650,21650,21650,0
|
|
20240307,174300,1574957700,21650,21650,21650,21650,0
|
|
20240307,174200,1574957700,21650,21650,21650,21650,0
|
|
20240307,174100,1574957700,21650,21650,21650,21650,0
|
|
20240307,174000,1574957700,21650,21650,21650,21650,0
|
|
20240307,173900,1574957700,21650,21650,21650,21650,0
|
|
20240307,173800,1574957700,21650,21650,21650,21650,0
|
|
20240307,173700,1574957700,21650,21650,21650,21650,0
|
|
20240307,173600,1574957700,21650,21650,21650,21650,0
|
|
20240307,173500,1574957700,21650,21650,21650,21650,0
|
|
20240307,173400,1574957700,21650,21650,21650,21650,0
|
|
20240307,173300,1574957700,21650,21650,21650,21650,0
|
|
20240307,173200,1574957700,21650,21650,21650,21650,0
|
|
20240307,173100,1574957700,21650,21650,21650,21650,0
|
|
20240307,173000,1574957700,21650,21650,21650,21650,0
|
|
20240307,172900,1574957700,21650,21650,21650,21650,0
|
|
20240307,172800,1574957700,21650,21650,21650,21650,0
|
|
20240307,172700,1574957700,21650,21650,21650,21650,0
|
|
20240307,172600,1574957700,21650,21650,21650,21650,0
|
|
20240307,172500,1574957700,21650,21650,21650,21650,0
|
|
20240307,172400,1574957700,21650,21650,21650,21650,0
|
|
20240307,172300,1574957700,21650,21650,21650,21650,0
|
|
20240307,172200,1574957700,21650,21650,21650,21650,0
|
|
20240307,172100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,172000,1574957700,21650,21650,21650,21650,0
|
|
20240307,171900,1574957700,21650,21650,21650,21650,0
|
|
20240307,171800,1574957700,21650,21650,21650,21650,0
|
|
20240307,171700,1574957700,21650,21650,21650,21650,0
|
|
20240307,171600,1574957700,21650,21650,21650,21650,0
|
|
20240307,171500,1574957700,21650,21650,21650,21650,0
|
|
20240307,171400,1574957700,21650,21650,21650,21650,0
|
|
20240307,171300,1574957700,21650,21650,21650,21650,0
|
|
20240307,171200,1574957700,21650,21650,21650,21650,0
|
|
20240307,171100,1574957700,21650,21650,21650,21650,0
|
|
20240307,171000,1574957700,21650,21650,21650,21650,0
|
|
20240307,170900,1574957700,21650,21650,21650,21650,0
|
|
20240307,170800,1574957700,21650,21650,21650,21650,0
|
|
20240307,170700,1574957700,21650,21650,21650,21650,0
|
|
20240307,170600,1574957700,21650,21650,21650,21650,0
|
|
20240307,170500,1574957700,21650,21650,21650,21650,0
|
|
20240307,170400,1574957700,21650,21650,21650,21650,0
|
|
20240307,170300,1574957700,21650,21650,21650,21650,0
|
|
20240307,170200,1574957700,21650,21650,21650,21650,0
|
|
20240307,170100,1574957700,21650,21650,21650,21650,0
|
|
20240307,170000,1574957700,21650,21650,21650,21650,0
|
|
20240307,165900,1574957700,21650,21650,21650,21650,0
|
|
20240307,165800,1574957700,21650,21650,21650,21650,0
|
|
20240307,165700,1574957700,21650,21650,21650,21650,0
|
|
20240307,165600,1574957700,21650,21650,21650,21650,0
|
|
20240307,165500,1574957700,21650,21650,21650,21650,0
|
|
20240307,165400,1574957700,21650,21650,21650,21650,0
|
|
20240307,165300,1574957700,21650,21650,21650,21650,0
|
|
20240307,165200,1574957700,21650,21650,21650,21650,0
|
|
20240307,165100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,165000,1574957700,21650,21650,21650,21650,0
|
|
20240307,164900,1574957700,21650,21650,21650,21650,0
|
|
20240307,164800,1574957700,21650,21650,21650,21650,0
|
|
20240307,164700,1574957700,21650,21650,21650,21650,0
|
|
20240307,164600,1574957700,21650,21650,21650,21650,0
|
|
20240307,164500,1574957700,21650,21650,21650,21650,0
|
|
20240307,164400,1574957700,21650,21650,21650,21650,0
|
|
20240307,164300,1574957700,21650,21650,21650,21650,0
|
|
20240307,164200,1574957700,21650,21650,21650,21650,0
|
|
20240307,164100,1574957700,21650,21650,21650,21650,0
|
|
20240307,164000,1574957700,21650,21650,21650,21650,0
|
|
20240307,163900,1574957700,21650,21650,21650,21650,0
|
|
20240307,163800,1574957700,21650,21650,21650,21650,0
|
|
20240307,163700,1574957700,21650,21650,21650,21650,0
|
|
20240307,163600,1574957700,21650,21650,21650,21650,0
|
|
20240307,163500,1574957700,21650,21650,21650,21650,0
|
|
20240307,163400,1574957700,21650,21650,21650,21650,0
|
|
20240307,163300,1574957700,21650,21650,21650,21650,0
|
|
20240307,163200,1574957700,21650,21650,21650,21650,0
|
|
20240307,163100,1574957700,21650,21650,21650,21650,0
|
|
20240307,163000,1574957700,21650,21650,21650,21650,0
|
|
20240307,162900,1574957700,21650,21650,21650,21650,0
|
|
20240307,162800,1574957700,21650,21650,21650,21650,0
|
|
20240307,162700,1574957700,21650,21650,21650,21650,0
|
|
20240307,162600,1574957700,21650,21650,21650,21650,0
|
|
20240307,162500,1574957700,21650,21650,21650,21650,0
|
|
20240307,162400,1574957700,21650,21650,21650,21650,0
|
|
20240307,162300,1574957700,21650,21650,21650,21650,0
|
|
20240307,162200,1574957700,21650,21650,21650,21650,0
|
|
20240307,162100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,162000,1574957700,21650,21650,21650,21650,0
|
|
20240307,161900,1574957700,21650,21650,21650,21650,0
|
|
20240307,161800,1574957700,21650,21650,21650,21650,0
|
|
20240307,161700,1574957700,21650,21650,21650,21650,0
|
|
20240307,161600,1574957700,21650,21650,21650,21650,0
|
|
20240307,161500,1574957700,21650,21650,21650,21650,0
|
|
20240307,161400,1574957700,21650,21650,21650,21650,0
|
|
20240307,161300,1574957700,21650,21650,21650,21650,0
|
|
20240307,161200,1574957700,21650,21650,21650,21650,0
|
|
20240307,161100,1574957700,21650,21650,21650,21650,0
|
|
20240307,161000,1574957700,21650,21650,21650,21650,0
|
|
20240307,160900,1574957700,21650,21650,21650,21650,0
|
|
20240307,160800,1574957700,21650,21650,21650,21650,0
|
|
20240307,160700,1574957700,21650,21650,21650,21650,0
|
|
20240307,160600,1574957700,21650,21650,21650,21650,0
|
|
20240307,160500,1574957700,21650,21650,21650,21650,0
|
|
20240307,160400,1574957700,21650,21650,21650,21650,0
|
|
20240307,160300,1574957700,21650,21650,21650,21650,0
|
|
20240307,160200,1574957700,21650,21650,21650,21650,0
|
|
20240307,160100,1574957700,21650,21650,21650,21650,0
|
|
20240307,160000,1574957700,21650,21650,21650,21650,0
|
|
20240307,155900,1574957700,21650,21650,21650,21650,0
|
|
20240307,155800,1574957700,21650,21650,21650,21650,0
|
|
20240307,155700,1574957700,21650,21650,21650,21650,0
|
|
20240307,155600,1574957700,21650,21650,21650,21650,0
|
|
20240307,155500,1574957700,21650,21650,21650,21650,0
|
|
20240307,155400,1574957700,21650,21650,21650,21650,0
|
|
20240307,155300,1574957700,21650,21650,21650,21650,0
|
|
20240307,155200,1574957700,21650,21650,21650,21650,0
|
|
20240307,155100,1574957700,21650,21650,21650,21650,2353
|
|
20240307,155000,1574957700,21650,21650,21650,21650,0
|
|
20240307,154900,1574957700,21650,21650,21650,21650,0
|
|
20240307,154800,1574957700,21650,21650,21650,21650,0
|
|
20240307,154700,1574957700,21650,21650,21650,21650,0
|
|
20240307,154600,1574957700,21650,21650,21650,21650,0
|
|
20240307,154500,1574957700,21650,21650,21650,21650,0
|
|
20240307,154400,1574957700,21650,21650,21650,21650,0
|
|
20240307,154300,1574957700,21650,21650,21650,21650,0
|
|
20240307,154200,1574957700,21650,21650,21650,21650,0
|
|
20240307,154100,1574957700,21650,21650,21650,21650,0
|
|
20240307,154000,1574957700,21650,21650,21650,21650,0
|
|
20240307,153900,1574957700,21650,21650,21650,21650,0
|
|
20240307,153800,1574957700,21650,21650,21650,21650,0
|
|
20240307,153700,1574957700,21650,21650,21650,21650,0
|
|
20240307,153600,1574957700,21650,21650,21650,21650,0
|
|
20240307,153500,1574957700,21650,21650,21650,21650,0
|
|
20240307,153400,1574957700,21650,21650,21650,21650,0
|
|
20240307,153300,1574957700,21650,21650,21650,21650,0
|
|
20240307,153200,1574957700,21650,21650,21650,21650,0
|
|
20240307,153100,1574957700,21650,21650,21650,21650,0
|
|
20240307,153000,1574957700,21650,21650,21650,21650,2353
|
|
20240307,152900,1524015250,21650,21650,21650,21650,0
|
|
20240307,152800,1524015250,21650,21650,21650,21650,0
|
|
20240307,152700,1524015250,21650,21650,21650,21650,0
|
|
20240307,152600,1524015250,21650,21650,21650,21650,0
|
|
20240307,152500,1524015250,21650,21650,21650,21650,0
|
|
20240307,152400,1524015250,21650,21650,21650,21650,0
|
|
20240307,152300,1524015250,21650,21650,21650,21650,0
|
|
20240307,152200,1524015250,21650,21650,21650,21650,0
|
|
20240307,152100,1524015250,21650,21650,21650,21650,0
|
|
20240307,152000,1524015250,21650,21650,21650,21650,0
|
|
20240307,151900,1524015250,21650,21550,21650,21550,101
|
|
20240307,151800,1521835200,21600,21550,21600,21500,321
|
|
20240307,151700,1514926700,21550,21550,21550,21500,271
|
|
20240307,151600,1509088950,21600,21600,21600,21600,20
|
|
20240307,151500,1508656950,21550,21600,21600,21550,355
|
|
20240307,151400,1501004400,21600,21600,21600,21600,80
|
|
20240307,151300,1499276400,21600,21600,21600,21600,46
|
|
20240307,151200,1498282800,21600,21600,21650,21600,177
|
|
20240307,151100,1494459450,21650,21600,21650,21600,11
|
|
20240307,151000,1494221800,21650,21650,21650,21650,0
|
|
20240307,150900,1494221800,21650,21650,21650,21650,0
|
|
20240307,150800,1494221800,21650,21650,21650,21650,0
|
|
20240307,150700,1494221800,21650,21600,21650,21550,86
|
|
20240307,150600,1492365650,21650,21600,21650,21600,417
|
|
20240307,150500,1483358350,21650,21600,21650,21600,16
|
|
20240307,150400,1483012650,21600,21600,21600,21600,12
|
|
20240307,150300,1482753450,21650,21650,21650,21600,283
|
|
20240307,150200,1476630750,21600,21650,21650,21600,47
|
|
20240307,150100,1475615350,21600,21600,21600,21600,444
|
|
20240307,150000,1466024950,21550,21600,21600,21550,685
|
|
20240307,145900,1451229350,21700,21700,21700,21700,0
|
|
20240307,145800,1451229350,21700,21700,21700,21700,0
|
|
20240307,145700,1451229350,21700,21700,21700,21700,0
|
|
20240307,145600,1451229350,21700,21650,21700,21650,2
|
|
20240307,145500,1451186000,21700,21650,21700,21650,201
|
|
20240307,145400,1446834300,21650,21650,21650,21650,201
|
|
20240307,145300,1442482650,21600,21600,21600,21600,551
|
|
20240307,145200,1430581050,21650,21650,21650,21650,2
|
|
20240307,145100,1430537750,21600,21600,21600,21600,700
|
|
20240307,145000,1415417750,21600,21600,21600,21600,0
|
|
20240307,144900,1415417750,21600,21600,21600,21600,1
|
|
20240307,144800,1415396150,21500,21500,21500,21500,9
|
|
20240307,144700,1415202650,21600,21600,21600,21600,0
|
|
20240307,144600,1415202650,21600,21600,21600,21600,0
|
|
20240307,144500,1415202650,21600,21450,21600,21450,618
|
|
20240307,144400,1401943850,21600,21600,21600,21600,2
|
|
20240307,144300,1401900650,21450,21450,21450,21450,46
|
|
20240307,144200,1400913950,21600,21500,21600,21450,14
|
|
20240307,144100,1400613250,21550,21500,21600,21450,324
|
|
20240307,144000,1393645550,21500,21500,21500,21450,214
|
|
20240307,143900,1389045250,21450,21500,21500,21450,18
|
|
20240307,143800,1388658800,21450,21450,21450,21450,26
|
|
20240307,143700,1388101100,21450,21450,21450,21450,11
|
|
20240307,143600,1387865150,21500,21450,21500,21450,25
|
|
20240307,143500,1387328300,21500,21450,21500,21450,50
|
|
20240307,143400,1386254900,21450,21450,21450,21450,19
|
|
20240307,143300,1385847350,21600,21550,21600,21450,176
|
|
20240307,143200,1382063900,21550,21550,21550,21550,1
|
|
20240307,143100,1382042350,21600,21550,21600,21550,4
|
|
20240307,143000,1381956100,21550,21500,21550,21500,39
|
|
20240307,142900,1381117550,21500,21500,21500,21500,0
|
|
20240307,142800,1381117550,21500,21600,21600,21500,110
|
|
20240307,142700,1378752450,21550,21550,21550,21550,9
|
|
20240307,142600,1378558500,21500,21500,21500,21500,559
|
|
20240307,142500,1366540000,21550,21550,21550,21550,153
|
|
20240307,142400,1363242850,21550,21550,21550,21550,110
|
|
20240307,142300,1360872350,21550,21550,21550,21550,1
|
|
20240307,142200,1360850800,21500,21500,21650,21500,279
|
|
20240307,142100,1354852150,21500,21500,21500,21500,0
|
|
20240307,142000,1354852150,21500,21550,21550,21500,300
|
|
20240307,141900,1348401150,21600,21600,21600,21600,8
|
|
20240307,141800,1348228350,21700,21500,21700,21500,383
|
|
20240307,141700,1339992950,21500,21600,21700,21500,56
|
|
20240307,141600,1338783750,21600,21550,21600,21550,585
|
|
20240307,141500,1326174500,21600,21600,21600,21600,100
|
|
20240307,141400,1324014500,21600,21600,21600,21550,136
|
|
20240307,141300,1321077700,21600,21600,21600,21600,50
|
|
20240307,141200,1319997700,21550,21550,21550,21550,75
|
|
20240307,141100,1318381450,21550,21550,21550,21550,100
|
|
20240307,141000,1316226450,21600,21600,21600,21600,62
|
|
20240307,140900,1314887250,21600,21650,21650,21600,11
|
|
20240307,140800,1314649150,21650,21650,21650,21650,26
|
|
20240307,140700,1314086250,21550,21550,21550,21550,0
|
|
20240307,140600,1314086250,21550,21550,21550,21550,38
|
|
20240307,140500,1313267350,21700,21700,21700,21700,0
|
|
20240307,140400,1313267350,21700,21600,21700,21550,310
|
|
20240307,140300,1306585050,21550,21550,21550,21550,0
|
|
20240307,140200,1306585050,21550,21600,21600,21550,358
|
|
20240307,140100,1298856800,21600,21600,21600,21600,1
|
|
20240307,140000,1298835200,21600,21600,21600,21600,3
|
|
20240307,135900,1298770400,21650,21650,21650,21650,100
|
|
20240307,135800,1296605400,21700,21700,21700,21700,3
|
|
20240307,135700,1296540300,21700,21700,21700,21700,0
|
|
20240307,135600,1296540300,21700,21700,21700,21700,1
|
|
20240307,135500,1296518600,21600,21600,21600,21600,10
|
|
20240307,135400,1296302600,21600,21600,21600,21600,36
|
|
20240307,135300,1295525000,21600,21600,21600,21600,200
|
|
20240307,135200,1291205000,21650,21750,21750,21650,301
|
|
20240307,135100,1284688250,21700,21700,21700,21700,2
|
|
20240307,135000,1284644850,21700,21700,21700,21700,0
|
|
20240307,134900,1284644850,21700,21700,21700,21700,32
|
|
20240307,134800,1283950450,21750,21700,21750,21700,105
|
|
20240307,134700,1281671900,21700,21700,21700,21700,0
|
|
20240307,134600,1281671900,21700,21700,21700,21700,1
|
|
20240307,134500,1281650200,21600,21600,21600,21600,42
|
|
20240307,134400,1280743000,21700,21700,21700,21700,9
|
|
20240307,134300,1280547700,21600,21600,21600,21600,8
|
|
20240307,134200,1280374900,21750,21750,21750,21750,0
|
|
20240307,134100,1280374900,21750,21750,21750,21750,0
|
|
20240307,134000,1280374900,21750,21750,21750,21750,0
|
|
20240307,133900,1280374900,21750,21750,21750,21750,0
|
|
20240307,133800,1280374900,21750,21750,21750,21750,0
|
|
20240307,133700,1280374900,21750,21750,21750,21750,0
|
|
20240307,133600,1280374900,21750,21750,21750,21750,0
|
|
20240307,133500,1280374900,21750,21750,21750,21750,1
|
|
20240307,133400,1280353150,21700,21600,21700,21600,1416
|
|
20240307,133300,1249629850,21600,21550,21600,21500,114
|
|
20240307,133200,1247175300,21600,21600,21600,21600,0
|
|
20240307,133100,1247175300,21600,21550,21600,21550,12
|
|
20240307,133000,1246916200,21500,21500,21500,21500,0
|
|
20240307,132900,1246916200,21500,21500,21500,21500,1
|
|
20240307,132800,1246894700,21700,21700,21700,21700,0
|
|
20240307,132700,1246894700,21700,21700,21700,21700,1
|
|
20240307,132600,1246873000,21500,21500,21500,21500,194
|
|
20240307,132500,1242702000,21550,21550,21550,21550,229
|
|
20240307,132400,1237767050,21550,21550,21550,21550,45
|
|
20240307,132300,1236797300,21650,21650,21650,21650,10
|
|
20240307,132200,1236580800,21650,21650,21650,21650,1
|
|
20240307,132100,1236559150,21700,21700,21700,21700,0
|
|
20240307,132000,1236559150,21700,21700,21700,21700,8
|
|
20240307,131900,1236385550,21650,21650,21650,21650,2
|
|
20240307,131800,1236342250,21700,21700,21700,21700,1
|
|
20240307,131700,1236320550,21600,21600,21600,21600,151
|
|
20240307,131600,1233058950,21700,21700,21700,21700,0
|
|
20240307,131500,1233058950,21700,21700,21700,21700,0
|
|
20240307,131400,1233058950,21700,21700,21700,21700,0
|
|
20240307,131300,1233058950,21700,21700,21700,21700,0
|
|
20240307,131200,1233058950,21700,21700,21700,21700,10
|
|
20240307,131100,1232841950,21700,21700,21700,21700,0
|
|
20240307,131000,1232841950,21700,21700,21700,21700,0
|
|
20240307,130900,1232841950,21700,21700,21700,21700,1
|
|
20240307,130800,1232820250,21550,21550,21550,21550,14
|
|
20240307,130700,1232518550,21700,21700,21700,21700,0
|
|
20240307,130600,1232518550,21700,21700,21700,21700,0
|
|
20240307,130500,1232518550,21700,21700,21700,21700,0
|
|
20240307,130400,1232518550,21700,21700,21700,21700,0
|
|
20240307,130300,1232518550,21700,21700,21700,21700,0
|
|
20240307,130200,1232518550,21700,21700,21700,21700,0
|
|
20240307,130100,1232518550,21700,21650,21700,21650,215
|
|
20240307,130000,1227863750,21650,21650,21650,21650,1
|
|
20240307,125900,1227842100,21550,21550,21550,21550,1711
|
|
20240307,125800,1190970050,21650,21650,21650,21650,0
|
|
20240307,125700,1190970050,21650,21650,21650,21650,0
|
|
20240307,125600,1190970050,21650,21650,21650,21650,0
|
|
20240307,125500,1190970050,21650,21650,21650,21650,0
|
|
20240307,125400,1190970050,21650,21600,21650,21600,212
|
|
20240307,125300,1186390800,21600,21600,21600,21600,44
|
|
20240307,125200,1185440400,21600,21600,21600,21600,0
|
|
20240307,125100,1185440400,21600,21600,21600,21600,0
|
|
20240307,125000,1185440400,21600,21600,21600,21600,0
|
|
20240307,124900,1185440400,21600,21600,21600,21600,0
|
|
20240307,124800,1185440400,21600,21600,21600,21600,0
|
|
20240307,124700,1185440400,21600,21600,21600,21600,0
|
|
20240307,124600,1185440400,21600,21600,21600,21600,2
|
|
20240307,124500,1185397200,21600,21600,21600,21600,43
|
|
20240307,124400,1184468400,21600,21600,21600,21600,0
|
|
20240307,124300,1184468400,21600,21600,21600,21600,0
|
|
20240307,124200,1184468400,21600,21600,21600,21600,0
|
|
20240307,124100,1184468400,21600,21600,21600,21600,0
|
|
20240307,124000,1184468400,21600,21600,21600,21600,0
|
|
20240307,123900,1184468400,21600,21600,21600,21600,0
|
|
20240307,123800,1184468400,21600,21600,21600,21600,0
|
|
20240307,123700,1184468400,21600,21600,21600,21600,30
|
|
20240307,123600,1183820400,21600,21600,21600,21600,100
|
|
20240307,123500,1181660400,21550,21550,21550,21550,0
|
|
20240307,123400,1181660400,21550,21550,21550,21550,0
|
|
20240307,123300,1181660400,21550,21600,21600,21550,13
|
|
20240307,123200,1181380200,21600,21600,21600,21600,4
|
|
20240307,123100,1181293800,21600,21600,21600,21600,150
|
|
20240307,123000,1178053800,21600,21600,21600,21600,0
|
|
20240307,122900,1178053800,21600,21600,21600,21600,1
|
|
20240307,122800,1178032200,21600,21600,21600,21600,0
|
|
20240307,122700,1178032200,21600,21650,21650,21600,48
|
|
20240307,122600,1176993100,21650,21650,21650,21650,10
|
|
20240307,122500,1176776600,21550,21550,21550,21550,0
|
|
20240307,122400,1176776600,21550,21550,21550,21550,0
|
|
20240307,122300,1176776600,21550,21600,21600,21500,989
|
|
20240307,122200,1155470700,21600,21600,21600,21600,20
|
|
20240307,122100,1155038700,21600,21600,21600,21600,0
|
|
20240307,122000,1155038700,21600,21600,21600,21600,395
|
|
20240307,121900,1146506700,21650,21650,21650,21650,0
|
|
20240307,121800,1146506700,21650,21650,21650,21650,0
|
|
20240307,121700,1146506700,21650,21600,21650,21600,48
|
|
20240307,121600,1145468200,21600,21600,21600,21600,0
|
|
20240307,121500,1145468200,21600,21600,21600,21600,0
|
|
20240307,121400,1145468200,21600,21700,21700,21600,1120
|
|
20240307,121300,1121208500,21700,21700,21700,21700,3
|
|
20240307,121200,1121143400,21750,21750,21750,21750,23
|
|
20240307,121100,1120643150,21700,21700,21700,21700,0
|
|
20240307,121000,1120643150,21700,21700,21700,21700,5
|
|
20240307,120900,1120534650,21700,21750,21750,21700,14
|
|
20240307,120800,1120230300,21750,21700,21750,21700,107
|
|
20240307,120700,1117903400,21750,21750,21750,21750,0
|
|
20240307,120600,1117903400,21750,21750,21750,21750,194
|
|
20240307,120500,1113683900,21750,21750,21750,21750,0
|
|
20240307,120400,1113683900,21750,21800,21800,21750,16
|
|
20240307,120300,1113335650,21800,21800,21800,21800,0
|
|
20240307,120200,1113335650,21800,21750,21800,21750,55
|
|
20240307,120100,1112137750,21800,21800,21800,21800,0
|
|
20240307,120000,1112137750,21800,21800,21800,21800,0
|
|
20240307,115900,1112137750,21800,21800,21800,21800,0
|
|
20240307,115800,1112137750,21800,21800,21800,21800,0
|
|
20240307,115700,1112137750,21800,21750,21800,21750,101
|
|
20240307,115600,1109940550,21750,21800,21800,21750,160
|
|
20240307,115500,1106460050,21750,21750,21750,21750,551
|
|
20240307,115400,1094475800,21800,21800,21800,21800,10
|
|
20240307,115300,1094257800,21800,21800,21800,21800,0
|
|
20240307,115200,1094257800,21800,21800,21800,21800,0
|
|
20240307,115100,1094257800,21800,21800,21800,21800,0
|
|
20240307,115000,1094257800,21800,21800,21800,21800,0
|
|
20240307,114900,1094257800,21800,21800,21800,21800,308
|
|
20240307,114800,1087543400,21800,21800,21800,21800,20
|
|
20240307,114700,1087107400,21800,21800,21800,21800,599
|
|
20240307,114600,1074049200,21800,21800,21800,21800,0
|
|
20240307,114500,1074049200,21800,21800,21800,21800,91
|
|
20240307,114400,1072065400,21800,21850,21850,21800,424
|
|
20240307,114300,1062821450,21800,21800,21800,21800,0
|
|
20240307,114200,1062821450,21800,21800,21800,21800,5
|
|
20240307,114100,1062712450,21800,21800,21800,21800,117
|
|
20240307,114000,1060161850,21800,21800,21800,21800,230
|
|
20240307,113900,1055147850,21750,21750,21750,21750,259
|
|
20240307,113800,1049514600,21800,21800,21800,21800,10
|
|
20240307,113700,1049296600,21750,21750,21750,21750,0
|
|
20240307,113600,1049296600,21750,21800,21800,21750,125
|
|
20240307,113500,1046577600,21800,21800,21800,21800,405
|
|
20240307,113400,1037748600,21850,21850,21850,21850,12
|
|
20240307,113300,1037486400,21850,21850,21850,21850,180
|
|
20240307,113200,1033553400,21800,21800,21800,21800,0
|
|
20240307,113100,1033553400,21800,21800,21800,21800,40
|
|
20240307,113000,1032681400,21800,21800,21800,21800,20
|
|
20240307,112900,1032245400,21800,21800,21800,21800,0
|
|
20240307,112800,1032245400,21800,21800,21800,21800,28
|
|
20240307,112700,1031635000,21800,21850,21850,21800,755
|
|
20240307,112600,1015139450,21850,21850,21850,21850,21
|
|
20240307,112500,1014680600,21850,21900,21900,21850,271
|
|
20240307,112400,1008746200,21900,21850,21900,21850,324
|
|
20240307,112300,1001659700,21900,21900,21900,21900,2
|
|
20240307,112200,1001615900,21900,21900,21900,21900,0
|
|
20240307,112100,1001615900,21900,21900,21900,21900,73
|
|
20240307,112000,1000017200,21900,21900,21900,21900,3
|
|
20240307,111900,999951500,21900,21900,21900,21900,44
|
|
20240307,111800,998987900,21900,21850,21900,21850,1121
|
|
20240307,111700,974490800,21800,21850,21850,21800,43
|
|
20240307,111600,973552400,21800,21850,21850,21800,48
|
|
20240307,111500,972503700,21850,21850,21850,21850,155
|
|
20240307,111400,969116950,21850,21850,21850,21850,0
|
|
20240307,111300,969116950,21850,21850,21850,21850,0
|
|
20240307,111200,969116950,21850,21850,21850,21850,0
|
|
20240307,111100,969116950,21850,21850,21850,21850,0
|
|
20240307,111000,969116950,21850,21900,21900,21850,360
|
|
20240307,110900,961250200,21900,21950,21950,21900,521
|
|
20240307,110800,949837750,21950,21950,21950,21950,205
|
|
20240307,110700,945338000,22000,22000,22000,22000,0
|
|
20240307,110600,945338000,22000,22000,22000,22000,19
|
|
20240307,110500,944920000,22000,22000,22000,22000,136
|
|
20240307,110400,941928000,22000,22000,22000,22000,0
|
|
20240307,110300,941928000,22000,22000,22000,22000,99
|
|
20240307,110200,939750000,22000,22000,22000,22000,51
|
|
20240307,110100,938628000,22000,22000,22000,22000,251
|
|
20240307,110000,933106000,22050,22000,22050,22000,233
|
|
20240307,105900,927979050,22050,22050,22050,22050,224
|
|
20240307,105800,923039850,22000,22000,22000,22000,263
|
|
20240307,105700,917253850,22000,22000,22000,22000,11
|
|
20240307,105600,917011850,22000,22000,22000,21950,135
|
|
20240307,105500,914042600,22000,22000,22050,22000,221
|
|
20240307,105400,909176050,21950,21950,21950,21950,125
|
|
20240307,105300,906432300,21950,22050,22050,21950,419
|
|
20240307,105200,897227750,22000,22050,22100,22000,1091
|
|
20240307,105100,873219750,22000,22000,22100,22000,2035
|
|
20240307,105000,828391750,21900,21950,22000,21900,1087
|
|
20240307,104900,804530150,22000,22050,22050,22000,1496
|
|
20240307,104800,771592450,22000,22000,22000,22000,459
|
|
20240307,104700,761494450,22000,21950,22000,21950,2823
|
|
20240307,104600,699438450,21950,21900,21950,21800,2216
|
|
20240307,104500,650853900,21850,21750,21850,21750,3256
|
|
20240307,104400,579860000,21750,21750,21750,21750,1
|
|
20240307,104300,579838250,21700,21700,21700,21700,517
|
|
20240307,104200,568619350,21700,21750,21750,21700,526
|
|
20240307,104100,557180150,21700,21750,21750,21700,42
|
|
20240307,104000,556268500,21750,21750,21750,21750,6
|
|
20240307,103900,556138000,21700,21650,21750,21650,32
|
|
20240307,103800,555445050,21700,21700,21700,21700,164
|
|
20240307,103700,551886250,21700,21700,21700,21700,10
|
|
20240307,103600,551669250,21650,21650,21650,21650,6
|
|
20240307,103500,551539350,21700,21700,21700,21700,0
|
|
20240307,103400,551539350,21700,21700,21700,21700,100
|
|
20240307,103300,549369350,21600,21650,21650,21600,589
|
|
20240307,103200,536644450,21700,21650,21700,21650,412
|
|
20240307,103100,527724600,21650,21500,21650,21500,96
|
|
20240307,103000,525651700,21500,21500,21500,21500,0
|
|
20240307,102900,525651700,21500,21500,21500,21500,200
|
|
20240307,102800,521351700,21500,21500,21500,21500,0
|
|
20240307,102700,521351700,21500,21500,21500,21500,209
|
|
20240307,102600,516858200,21500,21500,21500,21500,0
|
|
20240307,102500,516858200,21500,21400,21500,21400,22
|
|
20240307,102400,516385400,21450,21500,21500,21450,1000
|
|
20240307,102300,494931650,21500,21500,21500,21500,0
|
|
20240307,102200,494931650,21500,21500,21500,21500,189
|
|
20240307,102100,490868150,21500,21500,21500,21500,0
|
|
20240307,102000,490868150,21500,21600,21600,21500,15
|
|
20240307,101900,490544650,21500,21500,21500,21500,0
|
|
20240307,101800,490544650,21500,21500,21500,21500,0
|
|
20240307,101700,490544650,21500,21500,21500,21500,0
|
|
20240307,101600,490544650,21500,21500,21500,21500,200
|
|
20240307,101500,486244650,21500,21500,21500,21500,333
|
|
20240307,101400,479085150,21500,21500,21500,21500,3
|
|
20240307,101300,479020650,21500,21500,21500,21500,240
|
|
20240307,101200,473860650,21500,21500,21500,21500,250
|
|
20240307,101100,468485650,21550,21550,21600,21550,269
|
|
20240307,101000,462688200,21550,21550,21550,21550,100
|
|
20240307,100900,460533200,21550,21600,21600,21550,100
|
|
20240307,100800,458375700,21600,21600,21600,21600,50
|
|
20240307,100700,457295700,21700,21700,21700,21700,0
|
|
20240307,100600,457295700,21700,21700,21700,21700,0
|
|
20240307,100500,457295700,21700,21700,21700,21700,0
|
|
20240307,100400,457295700,21700,21550,21700,21550,571
|
|
20240307,100300,444954200,21500,21500,21500,21500,2
|
|
20240307,100200,444911200,21500,21550,21550,21450,172
|
|
20240307,100100,441220600,21450,21550,21550,21450,346
|
|
20240307,100000,433782700,21550,21550,21550,21500,64
|
|
20240307,095900,432406600,21500,21500,21500,21500,101
|
|
20240307,095800,430235100,21500,21500,21500,21500,0
|
|
20240307,095700,430235100,21500,21500,21500,21500,255
|
|
20240307,095600,424752600,21450,21450,21450,21450,49
|
|
20240307,095500,423701550,21400,21400,21400,21400,0
|
|
20240307,095400,423701550,21400,21400,21400,21400,50
|
|
20240307,095300,422631550,21350,21400,21400,21350,198
|
|
20240307,095200,418400150,21350,21400,21400,21350,474
|
|
20240307,095100,408261550,21450,21450,21450,21450,0
|
|
20240307,095000,408261550,21450,21450,21450,21400,502
|
|
20240307,094900,397515750,21400,21450,21500,21400,55
|
|
20240307,094800,396338000,21450,21450,21450,21400,154
|
|
20240307,094700,393039650,21450,21450,21500,21400,146
|
|
20240307,094600,389912900,21400,21500,21500,21400,127
|
|
20240307,094500,387189900,21500,21500,21500,21400,1510
|
|
20240307,094400,354822800,21550,21550,21550,21550,368
|
|
20240307,094300,346892400,21550,21600,21600,21550,75
|
|
20240307,094200,345275650,21550,21600,21650,21550,220
|
|
20240307,094100,340534200,21600,21600,21600,21600,397
|
|
20240307,094000,331959000,21600,21750,21750,21600,260
|
|
20240307,093900,326331350,21750,21650,21750,21600,133
|
|
20240307,093800,323455200,21650,21700,21700,21650,577
|
|
20240307,093700,310959350,21700,21700,21700,21700,10
|
|
20240307,093600,310742350,21750,21700,21750,21700,233
|
|
20240307,093500,305684600,21650,21650,21700,21650,86
|
|
20240307,093400,303822150,21650,21600,21650,21600,241
|
|
20240307,093300,298604550,21650,21650,21650,21650,1
|
|
20240307,093200,298582900,21600,21650,21650,21600,429
|
|
20240307,093100,289303350,21650,21650,21650,21650,100
|
|
20240307,093000,287138350,21650,21700,21750,21650,144
|
|
20240307,092900,284013250,21700,21700,21750,21700,138
|
|
20240307,092800,281018600,21700,21700,21750,21700,382
|
|
20240307,092700,272728700,21700,21750,21750,21700,11
|
|
20240307,092600,272489500,21750,21750,21750,21750,39
|
|
20240307,092500,271641250,21750,21750,21750,21750,74
|
|
20240307,092400,270031750,21800,21800,21800,21750,964
|
|
20240307,092300,249049850,21850,21850,21850,21850,0
|
|
20240307,092200,249049850,21850,21850,21900,21800,199
|
|
20240307,092100,244700450,21900,21850,21900,21850,141
|
|
20240307,092000,241618100,21850,21850,21900,21850,13
|
|
20240307,091900,241333500,21850,21850,21900,21850,324
|
|
20240307,091800,234245900,21850,21850,21900,21850,878
|
|
20240307,091700,215032400,21800,21750,21800,21750,7
|
|
20240307,091600,214879900,21750,21750,21800,21750,22
|
|
20240307,091500,214400900,21800,21800,21800,21750,123
|
|
20240307,091400,211723100,21800,21800,21800,21800,301
|
|
20240307,091300,205161300,21800,21850,21850,21750,441
|
|
20240307,091200,195547450,21950,21900,21950,21900,100
|
|
20240307,091100,193353450,21900,21900,21900,21800,53
|
|
20240307,091000,192192950,21900,21900,21900,21850,261
|
|
20240307,090900,186486350,21900,21950,21950,21900,2304
|
|
20240307,090800,136022550,21900,22000,22000,21900,670
|
|
20240307,090700,121322750,21950,21900,21950,21900,253
|
|
20240307,090600,115769550,21950,21800,21950,21800,346
|
|
20240307,090500,108225100,21800,21850,21950,21800,263
|
|
20240307,090400,102479250,21900,21900,21950,21850,336
|
|
20240307,090300,95120600,21900,21900,22000,21900,45
|
|
20240307,090200,94133800,21900,22000,22000,21900,707
|
|
20240307,090100,78593750,21950,21950,22000,21950,737
|
|
20240307,090000,62403700,21950,21950,22100,21950,2840
|