595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,185100,46647079930,21650,21650,21650,21650,0
|
|
20240308,185000,46647079930,21650,21650,21650,21650,0
|
|
20240308,184900,46647079930,21650,21650,21650,21650,0
|
|
20240308,184800,46647079930,21650,21650,21650,21650,0
|
|
20240308,184700,46647079930,21650,21650,21650,21650,0
|
|
20240308,184600,46647079930,21650,21650,21650,21650,0
|
|
20240308,184500,46647079930,21650,21650,21650,21650,0
|
|
20240308,184400,46647079930,21650,21650,21650,21650,0
|
|
20240308,184300,46647079930,21650,21650,21650,21650,0
|
|
20240308,184200,46647079930,21650,21650,21650,21650,0
|
|
20240308,184100,46647079930,21650,21650,21650,21650,0
|
|
20240308,184000,46647079930,21650,21650,21650,21650,0
|
|
20240308,183900,46647079930,21650,21650,21650,21650,0
|
|
20240308,183800,46647079930,21650,21650,21650,21650,0
|
|
20240308,183700,46647079930,21650,21650,21650,21650,0
|
|
20240308,183600,46647079930,21650,21650,21650,21650,0
|
|
20240308,183500,46647079930,21650,21650,21650,21650,0
|
|
20240308,183400,46647079930,21650,21650,21650,21650,0
|
|
20240308,183300,46647079930,21650,21650,21650,21650,0
|
|
20240308,183200,46647079930,21650,21650,21650,21650,0
|
|
20240308,183100,46647079930,21650,21650,21650,21650,0
|
|
20240308,183000,46647079930,21650,21650,21650,21650,0
|
|
20240308,182900,46647079930,21650,21650,21650,21650,0
|
|
20240308,182800,46647079930,21650,21650,21650,21650,0
|
|
20240308,182700,46647079930,21650,21650,21650,21650,0
|
|
20240308,182600,46647079930,21650,21650,21650,21650,0
|
|
20240308,182500,46647079930,21650,21650,21650,21650,0
|
|
20240308,182400,46647079930,21650,21650,21650,21650,0
|
|
20240308,182300,46647079930,21650,21650,21650,21650,0
|
|
20240308,182200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,182100,46647079930,21650,21650,21650,21650,0
|
|
20240308,182000,46647079930,21650,21650,21650,21650,0
|
|
20240308,181900,46647079930,21650,21650,21650,21650,0
|
|
20240308,181800,46647079930,21650,21650,21650,21650,0
|
|
20240308,181700,46647079930,21650,21650,21650,21650,0
|
|
20240308,181600,46647079930,21650,21650,21650,21650,0
|
|
20240308,181500,46647079930,21650,21650,21650,21650,0
|
|
20240308,181400,46647079930,21650,21650,21650,21650,0
|
|
20240308,181300,46647079930,21650,21650,21650,21650,0
|
|
20240308,181200,46647079930,21650,21650,21650,21650,0
|
|
20240308,181100,46647079930,21650,21650,21650,21650,0
|
|
20240308,181000,46647079930,21650,21650,21650,21650,0
|
|
20240308,180900,46647079930,21650,21650,21650,21650,0
|
|
20240308,180800,46647079930,21650,21650,21650,21650,0
|
|
20240308,180700,46647079930,21650,21650,21650,21650,0
|
|
20240308,180600,46647079930,21650,21650,21650,21650,0
|
|
20240308,180500,46647079930,21650,21650,21650,21650,0
|
|
20240308,180400,46647079930,21650,21650,21650,21650,0
|
|
20240308,180300,46647079930,21650,21650,21650,21650,0
|
|
20240308,180200,46647079930,21650,21650,21650,21650,0
|
|
20240308,180100,46647079930,21650,21650,21650,21650,0
|
|
20240308,180000,46647079930,21650,21650,21650,21650,0
|
|
20240308,175900,46647079930,21650,21650,21650,21650,0
|
|
20240308,175800,46647079930,21650,21650,21650,21650,0
|
|
20240308,175700,46647079930,21650,21650,21650,21650,0
|
|
20240308,175600,46647079930,21650,21650,21650,21650,0
|
|
20240308,175500,46647079930,21650,21650,21650,21650,0
|
|
20240308,175400,46647079930,21650,21650,21650,21650,0
|
|
20240308,175300,46647079930,21650,21650,21650,21650,0
|
|
20240308,175200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,175100,46647079930,21650,21650,21650,21650,0
|
|
20240308,175000,46647079930,21650,21650,21650,21650,0
|
|
20240308,174900,46647079930,21650,21650,21650,21650,0
|
|
20240308,174800,46647079930,21650,21650,21650,21650,0
|
|
20240308,174700,46647079930,21650,21650,21650,21650,0
|
|
20240308,174600,46647079930,21650,21650,21650,21650,0
|
|
20240308,174500,46647079930,21650,21650,21650,21650,0
|
|
20240308,174400,46647079930,21650,21650,21650,21650,0
|
|
20240308,174300,46647079930,21650,21650,21650,21650,0
|
|
20240308,174200,46647079930,21650,21650,21650,21650,0
|
|
20240308,174100,46647079930,21650,21650,21650,21650,0
|
|
20240308,174000,46647079930,21650,21650,21650,21650,0
|
|
20240308,173900,46647079930,21650,21650,21650,21650,0
|
|
20240308,173800,46647079930,21650,21650,21650,21650,0
|
|
20240308,173700,46647079930,21650,21650,21650,21650,0
|
|
20240308,173600,46647079930,21650,21650,21650,21650,0
|
|
20240308,173500,46647079930,21650,21650,21650,21650,0
|
|
20240308,173400,46647079930,21650,21650,21650,21650,0
|
|
20240308,173300,46647079930,21650,21650,21650,21650,0
|
|
20240308,173200,46647079930,21650,21650,21650,21650,0
|
|
20240308,173100,46647079930,21650,21650,21650,21650,0
|
|
20240308,173000,46647079930,21650,21650,21650,21650,0
|
|
20240308,172900,46647079930,21650,21650,21650,21650,0
|
|
20240308,172800,46647079930,21650,21650,21650,21650,0
|
|
20240308,172700,46647079930,21650,21650,21650,21650,0
|
|
20240308,172600,46647079930,21650,21650,21650,21650,0
|
|
20240308,172500,46647079930,21650,21650,21650,21650,0
|
|
20240308,172400,46647079930,21650,21650,21650,21650,0
|
|
20240308,172300,46647079930,21650,21650,21650,21650,0
|
|
20240308,172200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,172100,46647079930,21650,21650,21650,21650,0
|
|
20240308,172000,46647079930,21650,21650,21650,21650,0
|
|
20240308,171900,46647079930,21650,21650,21650,21650,0
|
|
20240308,171800,46647079930,21650,21650,21650,21650,0
|
|
20240308,171700,46647079930,21650,21650,21650,21650,0
|
|
20240308,171600,46647079930,21650,21650,21650,21650,0
|
|
20240308,171500,46647079930,21650,21650,21650,21650,0
|
|
20240308,171400,46647079930,21650,21650,21650,21650,0
|
|
20240308,171300,46647079930,21650,21650,21650,21650,0
|
|
20240308,171200,46647079930,21650,21650,21650,21650,0
|
|
20240308,171100,46647079930,21650,21650,21650,21650,0
|
|
20240308,171000,46647079930,21650,21650,21650,21650,0
|
|
20240308,170900,46647079930,21650,21650,21650,21650,0
|
|
20240308,170800,46647079930,21650,21650,21650,21650,0
|
|
20240308,170700,46647079930,21650,21650,21650,21650,0
|
|
20240308,170600,46647079930,21650,21650,21650,21650,0
|
|
20240308,170500,46647079930,21650,21650,21650,21650,0
|
|
20240308,170400,46647079930,21650,21650,21650,21650,0
|
|
20240308,170300,46647079930,21650,21650,21650,21650,0
|
|
20240308,170200,46647079930,21650,21650,21650,21650,0
|
|
20240308,170100,46647079930,21650,21650,21650,21650,0
|
|
20240308,170000,46647079930,21650,21650,21650,21650,0
|
|
20240308,165900,46647079930,21650,21650,21650,21650,0
|
|
20240308,165800,46647079930,21650,21650,21650,21650,0
|
|
20240308,165700,46647079930,21650,21650,21650,21650,0
|
|
20240308,165600,46647079930,21650,21650,21650,21650,0
|
|
20240308,165500,46647079930,21650,21650,21650,21650,0
|
|
20240308,165400,46647079930,21650,21650,21650,21650,0
|
|
20240308,165300,46647079930,21650,21650,21650,21650,0
|
|
20240308,165200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,165100,46647079930,21650,21650,21650,21650,0
|
|
20240308,165000,46647079930,21650,21650,21650,21650,0
|
|
20240308,164900,46647079930,21650,21650,21650,21650,0
|
|
20240308,164800,46647079930,21650,21650,21650,21650,0
|
|
20240308,164700,46647079930,21650,21650,21650,21650,0
|
|
20240308,164600,46647079930,21650,21650,21650,21650,0
|
|
20240308,164500,46647079930,21650,21650,21650,21650,0
|
|
20240308,164400,46647079930,21650,21650,21650,21650,0
|
|
20240308,164300,46647079930,21650,21650,21650,21650,0
|
|
20240308,164200,46647079930,21650,21650,21650,21650,0
|
|
20240308,164100,46647079930,21650,21650,21650,21650,0
|
|
20240308,164000,46647079930,21650,21650,21650,21650,0
|
|
20240308,163900,46647079930,21650,21650,21650,21650,0
|
|
20240308,163800,46647079930,21650,21650,21650,21650,0
|
|
20240308,163700,46647079930,21650,21650,21650,21650,0
|
|
20240308,163600,46647079930,21650,21650,21650,21650,0
|
|
20240308,163500,46647079930,21650,21650,21650,21650,0
|
|
20240308,163400,46647079930,21650,21650,21650,21650,0
|
|
20240308,163300,46647079930,21650,21650,21650,21650,0
|
|
20240308,163200,46647079930,21650,21650,21650,21650,0
|
|
20240308,163100,46647079930,21650,21650,21650,21650,0
|
|
20240308,163000,46647079930,21650,21650,21650,21650,0
|
|
20240308,162900,46647079930,21650,21650,21650,21650,0
|
|
20240308,162800,46647079930,21650,21650,21650,21650,0
|
|
20240308,162700,46647079930,21650,21650,21650,21650,0
|
|
20240308,162600,46647079930,21650,21650,21650,21650,0
|
|
20240308,162500,46647079930,21650,21650,21650,21650,0
|
|
20240308,162400,46647079930,21650,21650,21650,21650,0
|
|
20240308,162300,46647079930,21650,21650,21650,21650,0
|
|
20240308,162200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,162100,46647079930,21650,21650,21650,21650,0
|
|
20240308,162000,46647079930,21650,21650,21650,21650,0
|
|
20240308,161900,46647079930,21650,21650,21650,21650,0
|
|
20240308,161800,46647079930,21650,21650,21650,21650,0
|
|
20240308,161700,46647079930,21650,21650,21650,21650,0
|
|
20240308,161600,46647079930,21650,21650,21650,21650,0
|
|
20240308,161500,46647079930,21650,21650,21650,21650,0
|
|
20240308,161400,46647079930,21650,21650,21650,21650,0
|
|
20240308,161300,46647079930,21650,21650,21650,21650,0
|
|
20240308,161200,46647079930,21650,21650,21650,21650,0
|
|
20240308,161100,46647079930,21650,21650,21650,21650,0
|
|
20240308,161000,46647079930,21650,21650,21650,21650,0
|
|
20240308,160900,46647079930,21650,21650,21650,21650,0
|
|
20240308,160800,46647079930,21650,21650,21650,21650,0
|
|
20240308,160700,46647079930,21650,21650,21650,21650,0
|
|
20240308,160600,46647079930,21650,21650,21650,21650,0
|
|
20240308,160500,46647079930,21650,21650,21650,21650,0
|
|
20240308,160400,46647079930,21650,21650,21650,21650,0
|
|
20240308,160300,46647079930,21650,21650,21650,21650,0
|
|
20240308,160200,46647079930,21650,21650,21650,21650,0
|
|
20240308,160100,46647079930,21650,21650,21650,21650,0
|
|
20240308,160000,46647079930,21650,21650,21650,21650,0
|
|
20240308,155900,46647079930,21650,21650,21650,21650,0
|
|
20240308,155800,46647079930,21650,21650,21650,21650,0
|
|
20240308,155700,46647079930,21650,21650,21650,21650,0
|
|
20240308,155600,46647079930,21650,21650,21650,21650,0
|
|
20240308,155500,46647079930,21650,21650,21650,21650,0
|
|
20240308,155400,46647079930,21650,21650,21650,21650,0
|
|
20240308,155300,46647079930,21650,21650,21650,21650,0
|
|
20240308,155200,46647079930,21650,21650,21650,21650,29717
|
|
20240308,155100,46647079930,21650,21650,21650,21650,0
|
|
20240308,155000,46647079930,21650,21650,21650,21650,0
|
|
20240308,154900,46647079930,21650,21650,21650,21650,0
|
|
20240308,154800,46647079930,21650,21650,21650,21650,0
|
|
20240308,154700,46647079930,21650,21650,21650,21650,0
|
|
20240308,154600,46647079930,21650,21650,21650,21650,0
|
|
20240308,154500,46647079930,21650,21650,21650,21650,0
|
|
20240308,154400,46647079930,21650,21650,21650,21650,0
|
|
20240308,154300,46647079930,21650,21650,21650,21650,0
|
|
20240308,154200,46647079930,21650,21650,21650,21650,0
|
|
20240308,154100,46647079930,21650,21650,21650,21650,0
|
|
20240308,154000,46647079930,21650,21650,21650,21650,0
|
|
20240308,153900,46647079930,21650,21650,21650,21650,0
|
|
20240308,153800,46647079930,21650,21650,21650,21650,0
|
|
20240308,153700,46647079930,21650,21650,21650,21650,0
|
|
20240308,153600,46647079930,21650,21650,21650,21650,0
|
|
20240308,153500,46647079930,21650,21650,21650,21650,0
|
|
20240308,153400,46647079930,21650,21650,21650,21650,0
|
|
20240308,153300,46647079930,21650,21650,21650,21650,0
|
|
20240308,153200,46647079930,21650,21650,21650,21650,0
|
|
20240308,153100,46647079930,21650,21650,21650,21650,0
|
|
20240308,153000,46647079930,21650,21650,21650,21650,29717
|
|
20240308,152900,46003706880,21700,21700,21700,21700,0
|
|
20240308,152800,46003706880,21700,21700,21700,21700,0
|
|
20240308,152700,46003706880,21700,21700,21700,21700,0
|
|
20240308,152600,46003706880,21700,21700,21700,21700,0
|
|
20240308,152500,46003706880,21700,21700,21700,21700,0
|
|
20240308,152400,46003706880,21700,21700,21700,21700,0
|
|
20240308,152300,46003706880,21700,21700,21700,21700,0
|
|
20240308,152200,46003706880,21700,21700,21700,21700,0
|
|
20240308,152100,46003706880,21700,21700,21700,21700,0
|
|
20240308,152000,46003706880,21700,21700,21700,21700,0
|
|
20240308,151900,46003706880,21700,21900,21900,21600,15431
|
|
20240308,151800,45667463330,21900,21800,21900,21700,12363
|
|
20240308,151700,45397752530,21800,21650,21800,21600,6991
|
|
20240308,151600,45245828730,21700,21650,21700,21550,4737
|
|
20240308,151500,45143347530,21650,21600,21700,21600,2405
|
|
20240308,151400,45091258430,21700,21600,21700,21600,1379
|
|
20240308,151300,45061434880,21600,21650,21750,21600,3070
|
|
20240308,151200,44994858430,21650,21550,21700,21500,3882
|
|
20240308,151100,44911157480,21550,21650,21650,21500,5141
|
|
20240308,151000,44800329780,21650,21600,21650,21600,2004
|
|
20240308,150900,44757005930,21600,21650,21650,21600,1116
|
|
20240308,150800,44732875080,21600,21750,21750,21600,4964
|
|
20240308,150700,44625341030,21800,21750,21850,21750,2367
|
|
20240308,150600,44573756630,21800,21800,21850,21750,2803
|
|
20240308,150500,44512663430,21800,21800,21850,21800,1923
|
|
20240308,150400,44470728280,21800,21800,21850,21750,3671
|
|
20240308,150300,44390725780,21800,21800,21850,21750,2824
|
|
20240308,150200,44329158580,21850,21850,21900,21750,4979
|
|
20240308,150100,44220537230,21850,21900,21900,21700,2629
|
|
20240308,150000,44163246430,21900,21800,21900,21750,6989
|
|
20240308,145900,44010598280,21800,21650,21800,21650,3413
|
|
20240308,145800,43936439280,21650,21750,21750,21650,834
|
|
20240308,145700,43918346980,21750,21700,21750,21650,2159
|
|
20240308,145600,43871487830,21750,21700,21750,21700,546
|
|
20240308,145500,43859636030,21700,21650,21750,21650,1582
|
|
20240308,145400,43825304980,21650,21650,21700,21650,1763
|
|
20240308,145300,43787095180,21650,21600,21650,21550,1087
|
|
20240308,145200,43763621730,21600,21650,21650,21550,682
|
|
20240308,145100,43748891430,21650,21600,21650,21550,1643
|
|
20240308,145000,43713388280,21600,21600,21650,21600,311
|
|
20240308,144900,43706668280,21600,21550,21650,21500,1489
|
|
20240308,144800,43674597080,21600,21700,21700,21500,1370
|
|
20240308,144700,43645009930,21700,21550,21700,21550,4586
|
|
20240308,144600,43545741280,21600,21450,21600,21450,1766
|
|
20240308,144500,43507757630,21450,21450,21450,21300,7866
|
|
20240308,144400,43339474080,21450,21550,21550,21450,1370
|
|
20240308,144300,43309990030,21550,21600,21600,21550,421
|
|
20240308,144200,43300912280,21550,21500,21600,21500,558
|
|
20240308,144100,43288891880,21500,21600,21600,21500,558
|
|
20240308,144000,43276865330,21550,21500,21600,21500,515
|
|
20240308,143900,43265780980,21500,21550,21600,21500,1942
|
|
20240308,143800,43223964330,21550,21550,21600,21500,627
|
|
20240308,143700,43210434930,21550,21450,21550,21400,1874
|
|
20240308,143600,43170193980,21450,21450,21500,21350,3479
|
|
20240308,143500,43095713280,21450,21450,21550,21450,1691
|
|
20240308,143400,43059360380,21450,21550,21550,21450,3208
|
|
20240308,143300,42990470180,21550,21600,21650,21550,500
|
|
20240308,143200,42979679230,21600,21650,21650,21550,2000
|
|
20240308,143100,42936525480,21650,21600,21650,21550,1524
|
|
20240308,143000,42903583980,21600,21650,21650,21600,892
|
|
20240308,142900,42884285280,21650,21700,21700,21600,664
|
|
20240308,142800,42869909230,21700,21700,21750,21650,1360
|
|
20240308,142700,42840410630,21700,21750,21750,21650,1587
|
|
20240308,142600,42805960830,21750,21750,21750,21650,1546
|
|
20240308,142500,42772372580,21750,21750,21800,21650,1771
|
|
20240308,142400,42733925280,21750,21700,21750,21650,3792
|
|
20240308,142300,42651593730,21650,21550,21700,21550,2208
|
|
20240308,142200,42603824630,21550,21600,21650,21500,1567
|
|
20240308,142100,42569991930,21600,21650,21650,21600,593
|
|
20240308,142000,42557171080,21650,21500,21650,21450,3039
|
|
20240308,141900,42491809930,21500,21600,21600,21500,3549
|
|
20240308,141800,42415426080,21550,21600,21650,21550,1377
|
|
20240308,141700,42385692780,21550,21600,21650,21550,1224
|
|
20240308,141600,42359259280,21600,21750,21750,21600,1807
|
|
20240308,141500,42320045080,21750,21800,21800,21700,1956
|
|
20240308,141400,42277498380,21800,21750,21800,21750,2853
|
|
20240308,141300,42215327030,21750,21650,21750,21600,2714
|
|
20240308,141200,42156371430,21550,21600,21650,21500,4428
|
|
20240308,141100,42060876180,21600,21650,21700,21600,2100
|
|
20240308,141000,42015404930,21650,21650,21700,21650,1308
|
|
20240308,140900,41987045880,21650,21600,21700,21600,800
|
|
20240308,140800,41969718680,21600,21550,21650,21500,1321
|
|
20240308,140700,41941226730,21550,21600,21650,21550,2883
|
|
20240308,140600,41879019230,21600,21750,21800,21600,1919
|
|
20240308,140500,41837414630,21700,21600,21750,21600,2986
|
|
20240308,140400,41772772080,21600,21800,21800,21600,2423
|
|
20240308,140300,41720228730,21800,21750,21800,21650,3578
|
|
20240308,140200,41642513480,21750,21700,21800,21650,3514
|
|
20240308,140100,41566259680,21750,21800,21850,21650,7476
|
|
20240308,140000,41403746430,21800,22000,22000,21800,9801
|
|
20240308,135900,41189471780,22000,22100,22150,21850,9584
|
|
20240308,135800,40978754680,22100,22250,22300,21750,24152
|
|
20240308,135700,40446767280,22250,21600,22300,21600,43726
|
|
20240308,135600,39487200380,21600,21550,21650,21500,6640
|
|
20240308,135500,39343851280,21600,21600,21600,21550,2806
|
|
20240308,135400,39283305780,21600,21500,21650,21450,10876
|
|
20240308,135300,39048776130,21500,21450,21550,21450,3262
|
|
20240308,135200,38978677930,21450,21350,21500,21350,3597
|
|
20240308,135100,38901636130,21350,21300,21400,21300,807
|
|
20240308,135000,38884409830,21300,21350,21400,21000,5720
|
|
20240308,134900,38763144130,21400,21300,21400,21300,1108
|
|
20240308,134800,38739498230,21350,21400,21400,21300,919
|
|
20240308,134700,38719894480,21400,21300,21450,21250,3691
|
|
20240308,134600,38640982430,21300,21300,21350,21250,2064
|
|
20240308,134500,38597002430,21350,21300,21350,21250,2613
|
|
20240308,134400,38541327280,21300,21200,21300,21200,2009
|
|
20240308,134300,38498659080,21200,21250,21250,21200,1394
|
|
20240308,134200,38469078530,21250,21150,21250,21150,360
|
|
20240308,134100,38461450780,21100,21150,21250,21100,1008
|
|
20240308,134000,38440090630,21200,21200,21200,21100,830
|
|
20240308,133900,38422522330,21150,21250,21250,21150,1041
|
|
20240308,133800,38400450730,21250,21150,21250,21050,1610
|
|
20240308,133700,38366374380,21050,21150,21150,21050,3472
|
|
20240308,133600,38293250180,21150,21100,21200,21000,2871
|
|
20240308,133500,38232717130,21200,21150,21250,21100,2028
|
|
20240308,133400,38189810180,21200,21250,21250,21100,393
|
|
20240308,133300,38181496180,21250,21200,21250,21100,1812
|
|
20240308,133200,38143137280,21200,21150,21250,21100,1421
|
|
20240308,133100,38113077680,21200,21100,21200,21100,1628
|
|
20240308,133000,38078612480,21100,21150,21250,21050,2514
|
|
20240308,132900,38025435730,21150,21050,21200,21050,1799
|
|
20240308,132800,37987358180,21100,21150,21150,21000,11379
|
|
20240308,132700,37748072180,21150,21100,21200,21000,2700
|
|
20240308,132600,37691066580,21100,20900,21150,20900,3337
|
|
20240308,132500,37620723230,21000,20900,21100,20850,13247
|
|
20240308,132400,37343384880,21000,21100,21150,20900,12505
|
|
20240308,132300,37080478130,21100,21300,21400,21100,8861
|
|
20240308,132200,36892688980,21350,21400,21450,21300,1829
|
|
20240308,132100,36853583730,21450,21550,21550,21300,5507
|
|
20240308,132000,36735647880,21500,21550,21550,21500,1540
|
|
20240308,131900,36702529730,21550,21500,21550,21450,3152
|
|
20240308,131800,36634692080,21500,21400,21500,21400,1918
|
|
20240308,131700,36593544680,21350,21350,21450,21350,893
|
|
20240308,131600,36574437330,21350,21400,21400,21350,416
|
|
20240308,131500,36565555130,21350,21300,21400,21300,849
|
|
20240308,131400,36547431880,21300,21300,21400,21300,729
|
|
20240308,131300,36531898730,21350,21350,21400,21300,2705
|
|
20240308,131200,36474243430,21400,21350,21400,21300,1404
|
|
20240308,131100,36444269380,21300,21450,21450,21300,1319
|
|
20240308,131000,36416084480,21450,21350,21450,21350,4203
|
|
20240308,130900,36326175480,21350,21400,21400,21300,2407
|
|
20240308,130800,36274822880,21400,21400,21450,21350,1511
|
|
20240308,130700,36242526780,21400,21350,21450,21350,943
|
|
20240308,130600,36222348030,21350,21350,21450,21350,466
|
|
20240308,130500,36212398730,21350,21450,21500,21350,1987
|
|
20240308,130400,36169830080,21450,21450,21450,21350,1838
|
|
20240308,130300,36130558280,21400,21400,21500,21350,2807
|
|
20240308,130200,36070488680,21400,21400,21450,21400,1036
|
|
20240308,130100,36048309280,21400,21500,21500,21400,1310
|
|
20240308,130000,36020248130,21500,21450,21500,21450,875
|
|
20240308,125900,36001474630,21500,21500,21550,21450,634
|
|
20240308,125800,35987840880,21550,21550,21550,21500,613
|
|
20240308,125700,35974643580,21550,21450,21550,21400,2484
|
|
20240308,125600,35921205230,21450,21450,21500,21400,769
|
|
20240308,125500,35904724780,21500,21500,21550,21450,1772
|
|
20240308,125400,35866645280,21500,21600,21650,21500,3150
|
|
20240308,125300,35798645580,21650,21600,21650,21500,3305
|
|
20240308,125200,35727271430,21600,21450,21600,21450,2922
|
|
20240308,125100,35664300730,21500,21450,21500,21400,317
|
|
20240308,125000,35657505980,21500,21400,21500,21400,1784
|
|
20240308,124900,35619253180,21400,21450,21450,21400,400
|
|
20240308,124800,35610692880,21450,21600,21600,21400,2710
|
|
20240308,124700,35552468330,21600,21600,21600,21500,1873
|
|
20240308,124600,35512093530,21500,21650,21650,21500,3459
|
|
20240308,124500,35437411180,21650,21450,21650,21450,5765
|
|
20240308,124400,35313066880,21450,21400,21450,21400,478
|
|
20240308,124300,35302818380,21450,21400,21450,21400,445
|
|
20240308,124200,35293291230,21450,21350,21450,21350,1404
|
|
20240308,124100,35263288630,21350,21400,21450,21350,1611
|
|
20240308,124000,35228845930,21400,21400,21500,21300,3565
|
|
20240308,123900,35152657030,21450,21450,21550,21400,3252
|
|
20240308,123800,35082764280,21450,21450,21500,21400,872
|
|
20240308,123700,35064049980,21450,21400,21450,21400,1643
|
|
20240308,123600,35028810130,21400,21450,21450,21400,765
|
|
20240308,123500,35012425530,21400,21350,21400,21300,1340
|
|
20240308,123400,34983756130,21350,21350,21400,21300,2265
|
|
20240308,123300,34935398130,21350,21400,21400,21350,427
|
|
20240308,123200,34926280730,21350,21450,21500,21350,2509
|
|
20240308,123100,34872522130,21450,21400,21500,21350,4417
|
|
20240308,123000,34777849030,21400,21200,21450,21200,2568
|
|
20240308,122900,34723115380,21200,21350,21350,21150,7386
|
|
20240308,122800,34566262830,21350,21450,21450,21350,1845
|
|
20240308,122700,34526777530,21450,21400,21450,21400,320
|
|
20240308,122600,34519926180,21450,21400,21450,21400,393
|
|
20240308,122500,34511515580,21450,21400,21500,21400,2668
|
|
20240308,122400,34454318280,21500,21350,21500,21300,4235
|
|
20240308,122300,34363843180,21350,21450,21500,21350,435
|
|
20240308,122200,34354523180,21450,21400,21500,21400,937
|
|
20240308,122100,34334432080,21400,21400,21400,21400,512
|
|
20240308,122000,34323475280,21400,21400,21500,21350,9587
|
|
20240308,121900,34118538430,21400,21450,21500,21350,2032
|
|
20240308,121800,34075045580,21450,21500,21550,21400,2630
|
|
20240308,121700,34018658830,21550,21500,21550,21350,2744
|
|
20240308,121600,33959829180,21550,21500,21650,21500,4315
|
|
20240308,121500,33866679880,21550,21500,21600,21500,3179
|
|
20240308,121400,33798083280,21500,21450,21500,21300,10846
|
|
20240308,121300,33566468780,21400,21400,21450,21300,4636
|
|
20240308,121200,33467445380,21450,21600,21650,21400,2813
|
|
20240308,121100,33406911680,21650,21650,21750,21550,4893
|
|
20240308,121000,33300892430,21600,21500,21600,21500,2172
|
|
20240308,120900,33254056830,21500,21550,21600,21500,1969
|
|
20240308,120800,33211621730,21550,21550,21600,21450,2064
|
|
20240308,120700,33167199630,21550,21500,21600,21450,844
|
|
20240308,120600,33149058730,21600,21600,21650,21400,2594
|
|
20240308,120500,33093350380,21650,21600,21650,21450,1706
|
|
20240308,120400,33056638180,21650,21550,21650,21500,2828
|
|
20240308,120300,32995574730,21550,21550,21700,21350,8043
|
|
20240308,120200,32822795930,21550,21600,21600,21500,1128
|
|
20240308,120100,32798489680,21600,21550,21750,21450,3725
|
|
20240308,120000,32717987280,21650,21500,21650,21450,3348
|
|
20240308,115900,32645827530,21450,21450,21500,21400,4454
|
|
20240308,115800,32550258680,21400,21600,21650,21300,14651
|
|
20240308,115700,32236602980,21600,21600,21650,21550,2456
|
|
20240308,115600,32183566330,21600,21550,21750,21550,4173
|
|
20240308,115500,32093193780,21500,21450,21600,21350,9902
|
|
20240308,115400,31880714030,21450,21750,21750,21450,12040
|
|
20240308,115300,31620885130,21650,21700,21750,21650,4044
|
|
20240308,115200,31533125630,21750,21750,21800,21700,1418
|
|
20240308,115100,31502268830,21700,21700,21850,21700,3522
|
|
20240308,115000,31425712780,21700,21900,21900,21700,11051
|
|
20240308,114900,31185324480,21850,21900,21900,21800,1710
|
|
20240308,114800,31147989380,21900,21850,21950,21800,4815
|
|
20240308,114700,31042649430,21900,21750,21950,21750,6742
|
|
20240308,114600,30895516730,21800,21900,21900,21750,6531
|
|
20240308,114500,30753016030,21900,21850,22000,21850,5005
|
|
20240308,114400,30643433630,21900,21950,22000,21850,2992
|
|
20240308,114300,30577852980,21950,21900,22050,21900,3065
|
|
20240308,114200,30510430630,21950,21900,22100,21850,6384
|
|
20240308,114100,30370273930,21900,22100,22100,21900,4182
|
|
20240308,114000,30278102580,22050,21950,22100,21900,6844
|
|
20240308,113900,30127417830,21850,22150,22150,21750,15301
|
|
20240308,113800,29792476580,22150,22000,22150,22000,7996
|
|
20240308,113700,29615973980,22000,21900,22050,21900,6736
|
|
20240308,113600,29467914880,21900,21950,22000,21850,12510
|
|
20240308,113500,29193699880,21900,22050,22050,21900,17004
|
|
20240308,113400,28820148180,22050,22150,22200,22000,9353
|
|
20240308,113300,28613690280,22150,22300,22350,22000,15594
|
|
20240308,113200,28268359930,22250,22100,22300,22000,16457
|
|
20240308,113100,27904548280,22100,22300,22350,22050,23517
|
|
20240308,113000,27383721680,22300,22500,22650,22150,66405
|
|
20240308,112900,25893426330,22500,22500,22550,22350,19382
|
|
20240308,112800,25457741430,22450,22450,22450,22450,0
|
|
20240308,112700,25457741430,22450,21950,22450,21800,69636
|
|
20240308,112600,23908593330,21950,21650,22000,21650,38226
|
|
20240308,112500,23071778180,21750,21600,21800,21550,18417
|
|
20240308,112400,22672580780,21600,21600,21600,21550,2345
|
|
20240308,112300,22622018130,21600,21450,21600,21400,3330
|
|
20240308,112200,22550387380,21450,21450,21550,21350,5518
|
|
20240308,112100,22431911280,21450,21500,21550,21450,1989
|
|
20240308,112000,22389112480,21500,21400,21550,21400,2625
|
|
20240308,111900,22332759630,21450,21550,21550,21400,6076
|
|
20240308,111800,22202255080,21600,21600,21600,21500,7997
|
|
20240308,111700,22029825830,21600,21600,21600,21450,7887
|
|
20240308,111600,21859872380,21600,21500,21600,21400,12838
|
|
20240308,111500,21583559230,21500,21150,21500,21100,9645
|
|
20240308,111400,21377533380,21200,21150,21250,21150,1641
|
|
20240308,111300,21342778280,21150,21250,21300,21100,5510
|
|
20240308,111200,21226161530,21300,21250,21350,21150,5182
|
|
20240308,111100,21116081430,21300,21350,21350,21250,2594
|
|
20240308,111000,21060832280,21350,21000,21350,20950,6802
|
|
20240308,110900,20916129330,21000,21200,21250,20950,4851
|
|
20240308,110800,20813875480,21200,21200,21350,21150,4001
|
|
20240308,110700,20728861430,21200,21250,21300,21200,1572
|
|
20240308,110600,20695434980,21250,21300,21300,21200,2962
|
|
20240308,110500,20632575080,21300,21150,21300,21100,2007
|
|
20240308,110400,20589955180,21150,21100,21200,21050,1984
|
|
20240308,110300,20548020480,21050,20900,21150,20900,2700
|
|
20240308,110200,20491309130,21000,21050,21350,20850,5769
|
|
20240308,110100,20370036130,21050,21400,21400,20900,10413
|
|
20240308,110000,20150065280,21400,21200,21450,21150,10044
|
|
20240308,105900,19935705930,21200,21250,21250,20900,14097
|
|
20240308,105800,19638334330,21250,21250,21250,21100,7607
|
|
20240308,105700,19477196880,21200,21300,21400,21150,8230
|
|
20240308,105600,19302247380,21400,21600,21600,21300,14797
|
|
20240308,105500,18984733630,21550,21600,21700,21550,11707
|
|
20240308,105400,18731628180,21600,21650,21850,21600,42859
|
|
20240308,105300,17800385330,21700,21700,21800,21400,37955
|
|
20240308,105200,16978632330,21700,20900,21750,20800,58256
|
|
20240308,105100,15732924880,20950,20600,20950,20600,8010
|
|
20240308,105000,15566347630,20650,20600,20750,20600,4581
|
|
20240308,104900,15471779480,20600,20500,20600,20500,1804
|
|
20240308,104800,15434756080,20500,20250,20500,20200,5898
|
|
20240308,104700,15314739580,20250,20400,20450,20250,3324
|
|
20240308,104600,15247236980,20400,20250,20450,20250,8280
|
|
20240308,104500,15078978030,20250,20350,20450,20250,6906
|
|
20240308,104400,14938534830,20400,20650,20650,20350,11002
|
|
20240308,104300,14712844980,20650,20700,20850,20600,8861
|
|
20240308,104200,14529507130,20700,20950,21000,20700,7123
|
|
20240308,104100,14381183680,20950,20850,21050,20700,9120
|
|
20240308,104000,14191073730,20850,21050,21150,20800,9750
|
|
20240308,103900,13986929080,21000,21250,21250,21000,8195
|
|
20240308,103800,13814002980,21250,21150,21350,21050,24622
|
|
20240308,103700,13291027230,21150,20800,21150,20800,10092
|
|
20240308,103600,13078602030,20900,21100,21150,20750,17944
|
|
20240308,103500,12702747730,21100,21100,21350,20950,30297
|
|
20240308,103400,12059920680,21050,20800,21050,20750,20517
|
|
20240308,103300,11630507630,20900,20700,21000,20650,15800
|
|
20240308,103200,11300920230,20700,20750,21000,20650,16906
|
|
20240308,103100,10948389380,20750,20600,20900,20600,16408
|
|
20240308,103000,10607834180,20500,20500,20600,20000,39775
|
|
20240308,102900,9802788930,20400,20850,21050,20400,55196
|
|
20240308,102800,8650446630,20850,20500,20950,20450,43209
|
|
20240308,102700,7750329430,20500,20650,20650,20400,17055
|
|
20240308,102600,7399673630,20650,20450,20750,20400,25295
|
|
20240308,102500,6879833180,20400,20400,20400,20400,0
|
|
20240308,102400,6879833180,20400,20350,20450,20300,8926
|
|
20240308,102300,6697765880,20350,20450,20450,20300,9372
|
|
20240308,102200,6506528280,20400,20400,20400,20300,9947
|
|
20240308,102100,6303932030,20450,20150,20450,20150,19225
|
|
20240308,102000,5913257130,20150,20200,20200,20000,12234
|
|
20240308,101900,5666931080,20200,19900,20250,19830,50629
|
|
20240308,101800,4653384860,19900,19890,19910,19820,7507
|
|
20240308,101700,4504197680,19890,19800,19900,19760,6433
|
|
20240308,101600,4376507020,19790,19680,19790,19650,5558
|
|
20240308,101500,4266944620,19680,19790,19790,19680,3797
|
|
20240308,101400,4192117340,19800,19700,19800,19700,3894
|
|
20240308,101300,4115302670,19700,19750,19760,19700,2780
|
|
20240308,101200,4060472040,19700,19820,19860,19700,2987
|
|
20240308,101100,4001436990,19860,19870,19900,19770,3403
|
|
20240308,101000,3933870310,19900,19900,19900,19850,4756
|
|
20240308,100900,3839312220,19900,19900,19940,19850,7118
|
|
20240308,100800,3697538240,19890,19760,19950,19760,15723
|
|
20240308,100700,3385103990,19760,19630,19760,19630,4799
|
|
20240308,100600,3290464360,19630,19750,19800,19610,8061
|
|
20240308,100500,3131867500,19750,19860,19880,19700,4202
|
|
20240308,100400,3048854570,19870,19810,19870,19620,19037
|
|
20240308,100300,2672361750,19790,19660,19810,19580,17249
|
|
20240308,100200,2331660340,19630,19490,19660,19490,12242
|
|
20240308,100100,2092274220,19500,19390,19500,19390,5469
|
|
20240308,100000,1985837530,19380,19360,19380,19290,745
|
|
20240308,095900,1971408910,19360,19250,19360,19250,596
|
|
20240308,095800,1959886110,19300,19250,19310,19250,1005
|
|
20240308,095700,1940489370,19230,19200,19300,19200,2572
|
|
20240308,095600,1890999360,19140,19160,19210,19130,2075
|
|
20240308,095500,1851266640,19160,19170,19210,19140,1744
|
|
20240308,095400,1817827830,19180,19300,19300,19180,1784
|
|
20240308,095300,1783525250,19310,19270,19440,19240,7610
|
|
20240308,095200,1636558050,19270,19250,19270,19240,4005
|
|
20240308,095100,1559440730,19250,19210,19260,19190,4499
|
|
20240308,095000,1472934000,19210,19100,19210,19100,6091
|
|
20240308,094900,1356168740,19120,19090,19150,19090,1417
|
|
20240308,094800,1329063700,19090,19090,19140,19080,12069
|
|
20240308,094700,1098584040,19090,19040,19090,19030,2193
|
|
20240308,094600,1056789090,19010,19030,19040,19000,819
|
|
20240308,094500,1041206370,19030,19040,19040,19000,934
|
|
20240308,094400,1023458150,19040,19020,19060,19020,2094
|
|
20240308,094300,983590470,19040,18900,19040,18900,3693
|
|
20240308,094200,913457070,18900,18840,18900,18820,1239
|
|
20240308,094100,890073520,18840,18840,18840,18840,89
|
|
20240308,094000,888396760,18810,18820,18820,18810,152
|
|
20240308,093900,885537620,18850,18870,18870,18850,122
|
|
20240308,093800,883237900,18870,18860,18870,18850,68
|
|
20240308,093700,881955300,18860,18850,18860,18850,139
|
|
20240308,093600,879334790,18850,18800,18850,18800,1173
|
|
20240308,093500,857235340,18850,18830,18860,18820,1664
|
|
20240308,093400,825885390,18820,18800,18830,18790,414
|
|
20240308,093300,818098270,18790,18720,18790,18720,764
|
|
20240308,093200,803767930,18700,18520,18720,18520,2972
|
|
20240308,093100,748460150,18520,18530,18530,18470,277
|
|
20240308,093000,743336840,18500,18570,18580,18500,651
|
|
20240308,092900,731255490,18580,18460,18650,18460,3007
|
|
20240308,092800,675425370,18450,18440,18460,18440,745
|
|
20240308,092700,661679790,18440,18430,18440,18400,140
|
|
20240308,092600,659100060,18370,18370,18390,18370,443
|
|
20240308,092500,650958520,18380,18390,18400,18380,925
|
|
20240308,092400,633954750,18390,18420,18480,18390,689
|
|
20240308,092300,621275750,18480,18400,18480,18400,542
|
|
20240308,092200,611291890,18480,18420,18480,18400,984
|
|
20240308,092100,593179320,18400,18480,18560,18400,2929
|
|
20240308,092000,539149210,18480,18570,18570,18470,1483
|
|
20240308,091900,511712510,18510,18570,18570,18510,13
|
|
20240308,091800,511471580,18570,18500,18570,18500,134
|
|
20240308,091700,508987130,18570,18650,18650,18500,1418
|
|
20240308,091600,482753310,18620,18580,18620,18500,874
|
|
20240308,091500,466520670,18470,18470,18580,18460,616
|
|
20240308,091400,455126610,18520,18480,18520,18460,32
|
|
20240308,091300,454534990,18480,18450,18480,18450,654
|
|
20240308,091200,442465260,18450,18490,18490,18440,1819
|
|
20240308,091100,408885470,18480,18530,18530,18480,2115
|
|
20240308,091000,369722030,18530,18530,18600,18520,369
|
|
20240308,090900,362884570,18650,18650,18650,18610,423
|
|
20240308,090800,355010160,18620,18520,18650,18520,316
|
|
20240308,090700,349140810,18520,18500,18520,18500,827
|
|
20240308,090600,333836750,18500,18580,18580,18500,2069
|
|
20240308,090500,295518400,18540,18650,18740,18540,2537
|
|
20240308,090400,248301610,18750,18700,18750,18650,801
|
|
20240308,090300,233323410,18700,18740,18790,18700,1748
|
|
20240308,090200,200506270,18740,18690,18740,18530,1437
|
|
20240308,090100,173673440,18690,18700,18740,18500,3131
|
|
20240308,090000,115290620,18730,18600,18900,18600,6179
|