595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,185100,16805401700,21400,21400,21400,21400,0
|
|
20240312,185000,16805401700,21400,21400,21400,21400,0
|
|
20240312,184900,16805401700,21400,21400,21400,21400,0
|
|
20240312,184800,16805401700,21400,21400,21400,21400,0
|
|
20240312,184700,16805401700,21400,21400,21400,21400,0
|
|
20240312,184600,16805401700,21400,21400,21400,21400,0
|
|
20240312,184500,16805401700,21400,21400,21400,21400,0
|
|
20240312,184400,16805401700,21400,21400,21400,21400,0
|
|
20240312,184300,16805401700,21400,21400,21400,21400,0
|
|
20240312,184200,16805401700,21400,21400,21400,21400,0
|
|
20240312,184100,16805401700,21400,21400,21400,21400,0
|
|
20240312,184000,16805401700,21400,21400,21400,21400,0
|
|
20240312,183900,16805401700,21400,21400,21400,21400,0
|
|
20240312,183800,16805401700,21400,21400,21400,21400,0
|
|
20240312,183700,16805401700,21400,21400,21400,21400,0
|
|
20240312,183600,16805401700,21400,21400,21400,21400,0
|
|
20240312,183500,16805401700,21400,21400,21400,21400,0
|
|
20240312,183400,16805401700,21400,21400,21400,21400,0
|
|
20240312,183300,16805401700,21400,21400,21400,21400,0
|
|
20240312,183200,16805401700,21400,21400,21400,21400,0
|
|
20240312,183100,16805401700,21400,21400,21400,21400,0
|
|
20240312,183000,16805401700,21400,21400,21400,21400,0
|
|
20240312,182900,16805401700,21400,21400,21400,21400,0
|
|
20240312,182800,16805401700,21400,21400,21400,21400,0
|
|
20240312,182700,16805401700,21400,21400,21400,21400,0
|
|
20240312,182600,16805401700,21400,21400,21400,21400,0
|
|
20240312,182500,16805401700,21400,21400,21400,21400,0
|
|
20240312,182400,16805401700,21400,21400,21400,21400,0
|
|
20240312,182300,16805401700,21400,21400,21400,21400,0
|
|
20240312,182200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,182100,16805401700,21400,21400,21400,21400,0
|
|
20240312,182000,16805401700,21400,21400,21400,21400,0
|
|
20240312,181900,16805401700,21400,21400,21400,21400,0
|
|
20240312,181800,16805401700,21400,21400,21400,21400,0
|
|
20240312,181700,16805401700,21400,21400,21400,21400,0
|
|
20240312,181600,16805401700,21400,21400,21400,21400,0
|
|
20240312,181500,16805401700,21400,21400,21400,21400,0
|
|
20240312,181400,16805401700,21400,21400,21400,21400,0
|
|
20240312,181300,16805401700,21400,21400,21400,21400,0
|
|
20240312,181200,16805401700,21400,21400,21400,21400,0
|
|
20240312,181100,16805401700,21400,21400,21400,21400,0
|
|
20240312,181000,16805401700,21400,21400,21400,21400,0
|
|
20240312,180900,16805401700,21400,21400,21400,21400,0
|
|
20240312,180800,16805401700,21400,21400,21400,21400,0
|
|
20240312,180700,16805401700,21400,21400,21400,21400,0
|
|
20240312,180600,16805401700,21400,21400,21400,21400,0
|
|
20240312,180500,16805401700,21400,21400,21400,21400,0
|
|
20240312,180400,16805401700,21400,21400,21400,21400,0
|
|
20240312,180300,16805401700,21400,21400,21400,21400,0
|
|
20240312,180200,16805401700,21400,21400,21400,21400,0
|
|
20240312,180100,16805401700,21400,21400,21400,21400,0
|
|
20240312,180000,16805401700,21400,21400,21400,21400,0
|
|
20240312,175900,16805401700,21400,21400,21400,21400,0
|
|
20240312,175800,16805401700,21400,21400,21400,21400,0
|
|
20240312,175700,16805401700,21400,21400,21400,21400,0
|
|
20240312,175600,16805401700,21400,21400,21400,21400,0
|
|
20240312,175500,16805401700,21400,21400,21400,21400,0
|
|
20240312,175400,16805401700,21400,21400,21400,21400,0
|
|
20240312,175300,16805401700,21400,21400,21400,21400,0
|
|
20240312,175200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,175100,16805401700,21400,21400,21400,21400,0
|
|
20240312,175000,16805401700,21400,21400,21400,21400,0
|
|
20240312,174900,16805401700,21400,21400,21400,21400,0
|
|
20240312,174800,16805401700,21400,21400,21400,21400,0
|
|
20240312,174700,16805401700,21400,21400,21400,21400,0
|
|
20240312,174600,16805401700,21400,21400,21400,21400,0
|
|
20240312,174500,16805401700,21400,21400,21400,21400,0
|
|
20240312,174400,16805401700,21400,21400,21400,21400,0
|
|
20240312,174300,16805401700,21400,21400,21400,21400,0
|
|
20240312,174200,16805401700,21400,21400,21400,21400,0
|
|
20240312,174100,16805401700,21400,21400,21400,21400,0
|
|
20240312,174000,16805401700,21400,21400,21400,21400,0
|
|
20240312,173900,16805401700,21400,21400,21400,21400,0
|
|
20240312,173800,16805401700,21400,21400,21400,21400,0
|
|
20240312,173700,16805401700,21400,21400,21400,21400,0
|
|
20240312,173600,16805401700,21400,21400,21400,21400,0
|
|
20240312,173500,16805401700,21400,21400,21400,21400,0
|
|
20240312,173400,16805401700,21400,21400,21400,21400,0
|
|
20240312,173300,16805401700,21400,21400,21400,21400,0
|
|
20240312,173200,16805401700,21400,21400,21400,21400,0
|
|
20240312,173100,16805401700,21400,21400,21400,21400,0
|
|
20240312,173000,16805401700,21400,21400,21400,21400,0
|
|
20240312,172900,16805401700,21400,21400,21400,21400,0
|
|
20240312,172800,16805401700,21400,21400,21400,21400,0
|
|
20240312,172700,16805401700,21400,21400,21400,21400,0
|
|
20240312,172600,16805401700,21400,21400,21400,21400,0
|
|
20240312,172500,16805401700,21400,21400,21400,21400,0
|
|
20240312,172400,16805401700,21400,21400,21400,21400,0
|
|
20240312,172300,16805401700,21400,21400,21400,21400,0
|
|
20240312,172200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,172100,16805401700,21400,21400,21400,21400,0
|
|
20240312,172000,16805401700,21400,21400,21400,21400,0
|
|
20240312,171900,16805401700,21400,21400,21400,21400,0
|
|
20240312,171800,16805401700,21400,21400,21400,21400,0
|
|
20240312,171700,16805401700,21400,21400,21400,21400,0
|
|
20240312,171600,16805401700,21400,21400,21400,21400,0
|
|
20240312,171500,16805401700,21400,21400,21400,21400,0
|
|
20240312,171400,16805401700,21400,21400,21400,21400,0
|
|
20240312,171300,16805401700,21400,21400,21400,21400,0
|
|
20240312,171200,16805401700,21400,21400,21400,21400,0
|
|
20240312,171100,16805401700,21400,21400,21400,21400,0
|
|
20240312,171000,16805401700,21400,21400,21400,21400,0
|
|
20240312,170900,16805401700,21400,21400,21400,21400,0
|
|
20240312,170800,16805401700,21400,21400,21400,21400,0
|
|
20240312,170700,16805401700,21400,21400,21400,21400,0
|
|
20240312,170600,16805401700,21400,21400,21400,21400,0
|
|
20240312,170500,16805401700,21400,21400,21400,21400,0
|
|
20240312,170400,16805401700,21400,21400,21400,21400,0
|
|
20240312,170300,16805401700,21400,21400,21400,21400,0
|
|
20240312,170200,16805401700,21400,21400,21400,21400,0
|
|
20240312,170100,16805401700,21400,21400,21400,21400,0
|
|
20240312,170000,16805401700,21400,21400,21400,21400,0
|
|
20240312,165900,16805401700,21400,21400,21400,21400,0
|
|
20240312,165800,16805401700,21400,21400,21400,21400,0
|
|
20240312,165700,16805401700,21400,21400,21400,21400,0
|
|
20240312,165600,16805401700,21400,21400,21400,21400,0
|
|
20240312,165500,16805401700,21400,21400,21400,21400,0
|
|
20240312,165400,16805401700,21400,21400,21400,21400,0
|
|
20240312,165300,16805401700,21400,21400,21400,21400,0
|
|
20240312,165200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,165100,16805401700,21400,21400,21400,21400,0
|
|
20240312,165000,16805401700,21400,21400,21400,21400,0
|
|
20240312,164900,16805401700,21400,21400,21400,21400,0
|
|
20240312,164800,16805401700,21400,21400,21400,21400,0
|
|
20240312,164700,16805401700,21400,21400,21400,21400,0
|
|
20240312,164600,16805401700,21400,21400,21400,21400,0
|
|
20240312,164500,16805401700,21400,21400,21400,21400,0
|
|
20240312,164400,16805401700,21400,21400,21400,21400,0
|
|
20240312,164300,16805401700,21400,21400,21400,21400,0
|
|
20240312,164200,16805401700,21400,21400,21400,21400,0
|
|
20240312,164100,16805401700,21400,21400,21400,21400,0
|
|
20240312,164000,16805401700,21400,21400,21400,21400,0
|
|
20240312,163900,16805401700,21400,21400,21400,21400,0
|
|
20240312,163800,16805401700,21400,21400,21400,21400,0
|
|
20240312,163700,16805401700,21400,21400,21400,21400,0
|
|
20240312,163600,16805401700,21400,21400,21400,21400,0
|
|
20240312,163500,16805401700,21400,21400,21400,21400,0
|
|
20240312,163400,16805401700,21400,21400,21400,21400,0
|
|
20240312,163300,16805401700,21400,21400,21400,21400,0
|
|
20240312,163200,16805401700,21400,21400,21400,21400,0
|
|
20240312,163100,16805401700,21400,21400,21400,21400,0
|
|
20240312,163000,16805401700,21400,21400,21400,21400,0
|
|
20240312,162900,16805401700,21400,21400,21400,21400,0
|
|
20240312,162800,16805401700,21400,21400,21400,21400,0
|
|
20240312,162700,16805401700,21400,21400,21400,21400,0
|
|
20240312,162600,16805401700,21400,21400,21400,21400,0
|
|
20240312,162500,16805401700,21400,21400,21400,21400,0
|
|
20240312,162400,16805401700,21400,21400,21400,21400,0
|
|
20240312,162300,16805401700,21400,21400,21400,21400,0
|
|
20240312,162200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,162100,16805401700,21400,21400,21400,21400,0
|
|
20240312,162000,16805401700,21400,21400,21400,21400,0
|
|
20240312,161900,16805401700,21400,21400,21400,21400,0
|
|
20240312,161800,16805401700,21400,21400,21400,21400,0
|
|
20240312,161700,16805401700,21400,21400,21400,21400,0
|
|
20240312,161600,16805401700,21400,21400,21400,21400,0
|
|
20240312,161500,16805401700,21400,21400,21400,21400,0
|
|
20240312,161400,16805401700,21400,21400,21400,21400,0
|
|
20240312,161300,16805401700,21400,21400,21400,21400,0
|
|
20240312,161200,16805401700,21400,21400,21400,21400,0
|
|
20240312,161100,16805401700,21400,21400,21400,21400,0
|
|
20240312,161000,16805401700,21400,21400,21400,21400,0
|
|
20240312,160900,16805401700,21400,21400,21400,21400,0
|
|
20240312,160800,16805401700,21400,21400,21400,21400,0
|
|
20240312,160700,16805401700,21400,21400,21400,21400,0
|
|
20240312,160600,16805401700,21400,21400,21400,21400,0
|
|
20240312,160500,16805401700,21400,21400,21400,21400,0
|
|
20240312,160400,16805401700,21400,21400,21400,21400,0
|
|
20240312,160300,16805401700,21400,21400,21400,21400,0
|
|
20240312,160200,16805401700,21400,21400,21400,21400,0
|
|
20240312,160100,16805401700,21400,21400,21400,21400,0
|
|
20240312,160000,16805401700,21400,21400,21400,21400,0
|
|
20240312,155900,16805401700,21400,21400,21400,21400,0
|
|
20240312,155800,16805401700,21400,21400,21400,21400,0
|
|
20240312,155700,16805401700,21400,21400,21400,21400,0
|
|
20240312,155600,16805401700,21400,21400,21400,21400,0
|
|
20240312,155500,16805401700,21400,21400,21400,21400,0
|
|
20240312,155400,16805401700,21400,21400,21400,21400,0
|
|
20240312,155300,16805401700,21400,21400,21400,21400,0
|
|
20240312,155200,16805401700,21400,21400,21400,21400,4071
|
|
20240312,155100,16805401700,21400,21400,21400,21400,0
|
|
20240312,155000,16805401700,21400,21400,21400,21400,0
|
|
20240312,154900,16805401700,21400,21400,21400,21400,0
|
|
20240312,154800,16805401700,21400,21400,21400,21400,0
|
|
20240312,154700,16805401700,21400,21400,21400,21400,0
|
|
20240312,154600,16805401700,21400,21400,21400,21400,0
|
|
20240312,154500,16805401700,21400,21400,21400,21400,0
|
|
20240312,154400,16805401700,21400,21400,21400,21400,0
|
|
20240312,154300,16805401700,21400,21400,21400,21400,0
|
|
20240312,154200,16805401700,21400,21400,21400,21400,0
|
|
20240312,154100,16805401700,21400,21400,21400,21400,0
|
|
20240312,154000,16805401700,21400,21400,21400,21400,0
|
|
20240312,153900,16805401700,21400,21400,21400,21400,0
|
|
20240312,153800,16805401700,21400,21400,21400,21400,0
|
|
20240312,153700,16805401700,21400,21400,21400,21400,0
|
|
20240312,153600,16805401700,21400,21400,21400,21400,0
|
|
20240312,153500,16805401700,21400,21400,21400,21400,0
|
|
20240312,153400,16805401700,21400,21400,21400,21400,0
|
|
20240312,153300,16805401700,21400,21400,21400,21400,0
|
|
20240312,153200,16805401700,21400,21400,21400,21400,0
|
|
20240312,153100,16805401700,21400,21400,21400,21400,0
|
|
20240312,153000,16805401700,21400,21400,21400,21400,4071
|
|
20240312,152900,16718282300,21300,21300,21300,21300,0
|
|
20240312,152800,16718282300,21300,21300,21300,21300,0
|
|
20240312,152700,16718282300,21300,21300,21300,21300,0
|
|
20240312,152600,16718282300,21300,21300,21300,21300,0
|
|
20240312,152500,16718282300,21300,21300,21300,21300,0
|
|
20240312,152400,16718282300,21300,21300,21300,21300,0
|
|
20240312,152300,16718282300,21300,21300,21300,21300,0
|
|
20240312,152200,16718282300,21300,21300,21300,21300,0
|
|
20240312,152100,16718282300,21300,21300,21300,21300,0
|
|
20240312,152000,16718282300,21300,21300,21300,21300,0
|
|
20240312,151900,16718282300,21300,21350,21350,21300,2695
|
|
20240312,151800,16660755750,21350,21350,21350,21300,2347
|
|
20240312,151700,16610654700,21300,21200,21350,21200,1938
|
|
20240312,151600,16569450750,21250,21250,21250,21200,240
|
|
20240312,151500,16564350950,21250,21200,21250,21200,540
|
|
20240312,151400,16552892350,21200,21200,21250,21200,557
|
|
20240312,151300,16541062600,21200,21200,21200,21200,198
|
|
20240312,151200,16536865000,21200,21200,21200,21150,683
|
|
20240312,151100,16522387400,21100,21200,21200,21100,484
|
|
20240312,151000,16512153150,21150,21100,21150,21100,929
|
|
20240312,150900,16492531300,21050,20950,21050,20950,2488
|
|
20240312,150800,16440284100,20950,21000,21000,20900,931
|
|
20240312,150700,16420813300,20900,20950,20950,20900,2501
|
|
20240312,150600,16368497750,20900,21000,21000,20900,3403
|
|
20240312,150500,16297297100,21000,21050,21050,20950,1339
|
|
20240312,150400,16269177450,21050,21000,21050,21000,389
|
|
20240312,150300,16260990350,21000,21050,21100,21000,2643
|
|
20240312,150200,16205423000,21050,21050,21050,21050,169
|
|
20240312,150100,16201865550,21050,21050,21100,21000,1639
|
|
20240312,150000,16167413500,21100,21100,21100,21050,1531
|
|
20240312,145900,16135185500,21100,21150,21150,21100,494
|
|
20240312,145800,16124762050,21100,21150,21150,21100,128
|
|
20240312,145700,16122060500,21150,21100,21150,21050,784
|
|
20240312,145600,16105520400,21150,21150,21150,21150,1233
|
|
20240312,145500,16079442450,21150,21150,21200,21150,1344
|
|
20240312,145400,16051006850,21150,21200,21200,21150,248
|
|
20240312,145300,16045759350,21200,21150,21200,21100,885
|
|
20240312,145200,16027027500,21150,21150,21150,21150,282
|
|
20240312,145100,16021063200,21200,21200,21200,21200,161
|
|
20240312,145000,16017650000,21150,21100,21150,21100,775
|
|
20240312,144900,16001262950,21150,21250,21250,21150,218
|
|
20240312,144800,15996646250,21050,21200,21250,21050,4190
|
|
20240312,144700,15908217350,21200,21150,21200,21150,34
|
|
20240312,144600,15907498200,21150,21100,21150,21100,877
|
|
20240312,144500,15888965450,21100,21100,21100,21100,241
|
|
20240312,144400,15883880350,21100,21100,21150,21100,67
|
|
20240312,144300,15882464050,21100,21100,21150,21100,398
|
|
20240312,144200,15874051600,21150,21100,21150,21000,365
|
|
20240312,144100,15866362850,21150,21000,21150,21000,450
|
|
20240312,144000,15856867900,21050,20950,21100,20950,2308
|
|
20240312,143900,15808289050,20950,20950,21000,20950,251
|
|
20240312,143800,15803026850,20950,20900,21050,20900,1236
|
|
20240312,143700,15777127300,20900,21000,21000,20900,3136
|
|
20240312,143600,15711474500,21000,20950,21000,20950,701
|
|
20240312,143500,15696774800,21000,21000,21000,20900,1512
|
|
20240312,143400,15665088100,20950,21000,21050,20950,976
|
|
20240312,143300,15644609250,20950,20950,21100,20900,1911
|
|
20240312,143200,15604581200,20950,21150,21200,20950,8362
|
|
20240312,143100,15428869750,21150,21200,21200,21100,1150
|
|
20240312,143000,15404548700,21100,21150,21200,21100,4167
|
|
20240312,142900,15316507300,21150,21200,21200,21150,408
|
|
20240312,142800,15307872700,21200,21350,21350,21150,10528
|
|
20240312,142700,15084654350,21350,21350,21400,21350,631
|
|
20240312,142600,15071180600,21350,21450,21450,21350,1427
|
|
20240312,142500,15040651900,21450,21450,21450,21450,49
|
|
20240312,142400,15039600850,21400,21450,21450,21400,1210
|
|
20240312,142300,15013698350,21500,21450,21500,21450,36
|
|
20240312,142200,15012925250,21450,21500,21500,21450,119
|
|
20240312,142100,15010371350,21500,21500,21500,21450,373
|
|
20240312,142000,15002356550,21400,21450,21500,21400,490
|
|
20240312,141900,14991865450,21400,21400,21400,21400,84
|
|
20240312,141800,14990067850,21400,21450,21450,21400,492
|
|
20240312,141700,14979523750,21450,21450,21500,21450,24
|
|
20240312,141600,14979008850,21500,21500,21500,21500,9
|
|
20240312,141500,14978815350,21450,21500,21500,21450,13
|
|
20240312,141400,14978536350,21450,21500,21500,21450,11
|
|
20240312,141300,14978300350,21500,21500,21500,21500,0
|
|
20240312,141200,14978300350,21500,21500,21550,21500,799
|
|
20240312,141100,14961121700,21500,21550,21550,21500,20
|
|
20240312,141000,14960691000,21500,21550,21550,21500,30
|
|
20240312,140900,14960045500,21500,21600,21600,21500,467
|
|
20240312,140800,14949981500,21600,21550,21600,21550,40
|
|
20240312,140700,14949119400,21550,21550,21550,21550,2
|
|
20240312,140600,14949076300,21600,21550,21600,21550,293
|
|
20240312,140500,14942758400,21600,21600,21600,21600,135
|
|
20240312,140400,14939842400,21600,21600,21600,21600,348
|
|
20240312,140300,14932325600,21600,21550,21600,21550,1030
|
|
20240312,140200,14910115700,21550,21550,21550,21550,314
|
|
20240312,140100,14903349000,21500,21500,21550,21500,1097
|
|
20240312,140000,14879756700,21500,21450,21500,21450,5
|
|
20240312,135900,14879649350,21450,21450,21450,21450,0
|
|
20240312,135800,14879649350,21450,21450,21450,21450,402
|
|
20240312,135700,14871026450,21450,21450,21450,21450,637
|
|
20240312,135600,14857362800,21500,21450,21500,21400,105
|
|
20240312,135500,14855115050,21450,21500,21500,21450,48
|
|
20240312,135400,14854085400,21400,21450,21500,21400,1063
|
|
20240312,135300,14831286700,21450,21450,21450,21450,15
|
|
20240312,135200,14830964950,21450,21450,21450,21400,188
|
|
20240312,135100,14826939350,21500,21500,21500,21400,300
|
|
20240312,135000,14820502150,21500,21400,21500,21400,256
|
|
20240312,134900,14815012750,21400,21400,21400,21400,237
|
|
20240312,134800,14809940950,21450,21400,21450,21400,33
|
|
20240312,134700,14809234700,21400,21450,21450,21400,43
|
|
20240312,134600,14808314400,21450,21450,21450,21450,3
|
|
20240312,134500,14808250050,21400,21450,21450,21400,192
|
|
20240312,134400,14804132200,21450,21400,21450,21400,53
|
|
20240312,134300,14802997900,21400,21400,21400,21400,18
|
|
20240312,134200,14802612700,21400,21400,21400,21400,103
|
|
20240312,134100,14800408500,21400,21400,21400,21400,199
|
|
20240312,134000,14796149900,21400,21450,21450,21400,250
|
|
20240312,133900,14790792750,21450,21500,21500,21450,144
|
|
20240312,133800,14787703850,21450,21450,21450,21450,1087
|
|
20240312,133700,14764387700,21450,21450,21450,21450,1
|
|
20240312,133600,14764366250,21450,21450,21450,21450,17
|
|
20240312,133500,14764001600,21450,21450,21450,21450,76
|
|
20240312,133400,14762371400,21450,21450,21450,21450,186
|
|
20240312,133300,14758381700,21450,21450,21500,21400,180
|
|
20240312,133200,14754522100,21500,21450,21500,21450,605
|
|
20240312,133100,14741529750,21500,21350,21500,21350,109
|
|
20240312,133000,14739191750,21350,21350,21400,21300,1351
|
|
20240312,132900,14710348050,21350,21350,21350,21300,106
|
|
20240312,132800,14708085300,21300,21350,21350,21300,619
|
|
20240312,132700,14694894200,21300,21350,21350,21300,1165
|
|
20240312,132600,14670070450,21300,21350,21350,21300,1605
|
|
20240312,132500,14635860150,21350,21450,21450,21350,2601
|
|
20240312,132400,14580234200,21450,21450,21450,21450,440
|
|
20240312,132300,14570796200,21450,21500,21500,21450,1073
|
|
20240312,132200,14547779250,21450,21500,21500,21450,4
|
|
20240312,132100,14547693300,21500,21500,21500,21500,6
|
|
20240312,132000,14547564300,21500,21500,21500,21450,340
|
|
20240312,131900,14540266800,21450,21500,21550,21450,735
|
|
20240312,131800,14524469850,21500,21450,21550,21450,993
|
|
20240312,131700,14503161450,21450,21500,21500,21450,154
|
|
20240312,131600,14499852000,21500,21450,21500,21450,546
|
|
20240312,131500,14488119050,21500,21550,21550,21500,1644
|
|
20240312,131400,14452756150,21550,21550,21550,21550,662
|
|
20240312,131300,14438490050,21550,21550,21600,21550,213
|
|
20240312,131200,14433893150,21550,21550,21550,21550,150
|
|
20240312,131100,14430660650,21550,21550,21550,21500,121
|
|
20240312,131000,14428054050,21550,21550,21550,21500,466
|
|
20240312,130900,14418012350,21550,21550,21550,21550,176
|
|
20240312,130800,14414219550,21600,21650,21650,21600,13
|
|
20240312,130700,14413938700,21650,21600,21650,21550,245
|
|
20240312,130600,14408653500,21650,21600,21700,21600,212
|
|
20240312,130500,14404060900,21600,21550,21600,21550,6
|
|
20240312,130400,14403931350,21650,21650,21650,21550,571
|
|
20240312,130300,14391615500,21600,21700,21700,21600,105
|
|
20240312,130200,14389342450,21650,21700,21700,21650,7
|
|
20240312,130100,14389190800,21700,21700,21750,21650,797
|
|
20240312,130000,14371916300,21700,21700,21700,21700,93
|
|
20240312,125900,14369898200,21650,21750,21750,21650,240
|
|
20240312,125800,14364690650,21750,21700,21750,21700,127
|
|
20240312,125700,14361934350,21700,21700,21750,21700,101
|
|
20240312,125600,14359740100,21700,21750,21750,21650,186
|
|
20240312,125500,14355706950,21750,21650,21750,21650,523
|
|
20240312,125400,14344372150,21650,21650,21650,21650,4
|
|
20240312,125300,14344285550,21550,21550,21550,21550,65
|
|
20240312,125200,14342884800,21600,21550,21600,21550,129
|
|
20240312,125100,14340104800,21550,21550,21600,21550,120
|
|
20240312,125000,14337516200,21550,21600,21600,21550,345
|
|
20240312,124900,14330069850,21600,21600,21650,21600,222
|
|
20240312,124800,14325265850,21650,21600,21650,21600,642
|
|
20240312,124700,14311396000,21600,21600,21600,21600,53
|
|
20240312,124600,14310251200,21600,21650,21650,21600,8
|
|
20240312,124500,14310078300,21600,21600,21650,21600,24
|
|
20240312,124400,14309559800,21600,21600,21600,21600,38
|
|
20240312,124300,14308739000,21600,21650,21700,21600,327
|
|
20240312,124200,14301658800,21650,21600,21650,21550,444
|
|
20240312,124100,14292068900,21550,21550,21550,21550,12
|
|
20240312,124000,14291810300,21600,21600,21600,21600,2
|
|
20240312,123900,14291767100,21600,21500,21600,21500,11
|
|
20240312,123800,14291530100,21500,21500,21500,21500,94
|
|
20240312,123700,14289509100,21500,21500,21550,21500,301
|
|
20240312,123600,14283037500,21500,21500,21500,21500,206
|
|
20240312,123500,14278608500,21500,21550,21550,21500,31
|
|
20240312,123400,14277941100,21500,21500,21600,21500,1409
|
|
20240312,123300,14247647500,21500,21550,21550,21500,82
|
|
20240312,123200,14245880950,21550,21550,21550,21550,4
|
|
20240312,123100,14245794750,21600,21500,21600,21500,15
|
|
20240312,123000,14245471850,21500,21550,21600,21500,1154
|
|
20240312,122900,14220603950,21550,21550,21550,21550,251
|
|
20240312,122800,14215194900,21600,21550,21600,21550,319
|
|
20240312,122700,14208319550,21600,21600,21600,21600,991
|
|
20240312,122600,14186913950,21600,21650,21650,21600,44
|
|
20240312,122500,14185961850,21650,21650,21650,21650,44
|
|
20240312,122400,14185009250,21600,21600,21600,21600,136
|
|
20240312,122300,14182071650,21650,21700,21700,21650,200
|
|
20240312,122200,14177739850,21700,21700,21700,21700,226
|
|
20240312,122100,14172835650,21750,21750,21750,21750,1
|
|
20240312,122000,14172813900,21750,21700,21750,21700,30
|
|
20240312,121900,14172161450,21750,21650,21750,21650,451
|
|
20240312,121800,14162397000,21650,21700,21700,21650,201
|
|
20240312,121700,14158045250,21700,21650,21700,21650,6
|
|
20240312,121600,14157915100,21650,21650,21650,21650,0
|
|
20240312,121500,14157915100,21650,21750,21750,21650,105
|
|
20240312,121400,14155640650,21750,21750,21750,21750,50
|
|
20240312,121300,14154553150,21650,21600,21700,21600,1023
|
|
20240312,121200,14132398900,21600,21600,21600,21600,31
|
|
20240312,121100,14131729300,21600,21600,21600,21600,11
|
|
20240312,121000,14131491700,21600,21600,21600,21600,153
|
|
20240312,120900,14128186900,21600,21550,21600,21550,638
|
|
20240312,120800,14114408950,21550,21550,21600,21550,24
|
|
20240312,120700,14113891150,21550,21550,21550,21550,4
|
|
20240312,120600,14113804950,21600,21600,21600,21600,42
|
|
20240312,120500,14112897750,21600,21550,21600,21550,67
|
|
20240312,120400,14111451750,21550,21550,21600,21550,54
|
|
20240312,120300,14110287950,21550,21500,21550,21500,465
|
|
20240312,120200,14100268500,21500,21500,21500,21500,88
|
|
20240312,120100,14098376500,21500,21550,21550,21450,1010
|
|
20240312,120000,14076666250,21500,21550,21550,21500,219
|
|
20240312,115900,14071954550,21550,21550,21550,21500,340
|
|
20240312,115800,14064642600,21500,21500,21600,21500,545
|
|
20240312,115700,14052913500,21500,21550,21600,21500,1465
|
|
20240312,115600,14021401200,21600,21500,21600,21500,131
|
|
20240312,115500,14018580600,21500,21500,21600,21500,432
|
|
20240312,115400,14009290900,21550,21600,21600,21500,486
|
|
20240312,115300,13998817150,21600,21500,21600,21500,437
|
|
20240312,115200,13989410750,21500,21550,21600,21500,277
|
|
20240312,115100,13983451600,21500,21600,21600,21500,116
|
|
20240312,115000,13980952700,21500,21550,21600,21500,1177
|
|
20240312,114900,13955605200,21600,21550,21650,21550,76
|
|
20240312,114800,13953963050,21600,21650,21650,21600,35
|
|
20240312,114700,13953206300,21650,21600,21650,21600,13
|
|
20240312,114600,13952924950,21650,21550,21650,21550,1325
|
|
20240312,114500,13924344300,21550,21750,21750,21550,6797
|
|
20240312,114400,13777315050,21700,21750,21750,21700,787
|
|
20240312,114300,13760235450,21750,21750,21750,21700,157
|
|
20240312,114200,13756825150,21700,21750,21750,21700,583
|
|
20240312,114100,13744170200,21750,21750,21750,21700,81
|
|
20240312,114000,13742411200,21700,21750,21750,21700,420
|
|
20240312,113900,13733279500,21750,21750,21750,21750,55
|
|
20240312,113800,13732083250,21750,21800,21800,21750,56
|
|
20240312,113700,13730864550,21800,21700,21800,21700,1875
|
|
20240312,113600,13690103900,21700,21750,21750,21700,66
|
|
20240312,113500,13688670150,21750,21700,21750,21700,1228
|
|
20240312,113400,13662014600,21700,21750,21750,21700,659
|
|
20240312,113300,13647681850,21750,21700,21750,21650,237
|
|
20240312,113200,13642540500,21700,21700,21750,21650,542
|
|
20240312,113100,13630800850,21750,21700,21750,21700,1045
|
|
20240312,113000,13608097300,21750,21850,21850,21700,423
|
|
20240312,112900,13598892000,21850,21750,21850,21700,637
|
|
20240312,112800,13585013050,21750,21800,21800,21750,21
|
|
20240312,112700,13584555500,21750,21750,21750,21650,3932
|
|
20240312,112600,13499178050,21800,21800,21800,21700,127
|
|
20240312,112500,13496417150,21750,21800,21800,21700,530
|
|
20240312,112400,13484889050,21800,21700,21800,21650,1911
|
|
20240312,112300,13443363150,21700,21750,21750,21650,4415
|
|
20240312,112200,13347662500,21750,21950,21950,21750,9819
|
|
20240312,112100,13133756650,21800,21900,21950,21800,542
|
|
20240312,112000,13121932600,21900,21800,21900,21800,188
|
|
20240312,111900,13117816200,21900,21850,21950,21800,526
|
|
20240312,111800,13106320450,21850,21900,21950,21850,394
|
|
20240312,111700,13097708350,21850,21850,21900,21850,165
|
|
20240312,111600,13094102700,21900,21850,21950,21850,1021
|
|
20240312,111500,13071762700,21850,21950,22000,21850,360
|
|
20240312,111400,13063869800,21950,22000,22000,21900,60
|
|
20240312,111300,13062554600,22000,21900,22000,21900,467
|
|
20240312,111200,13052325900,21900,21900,22000,21900,229
|
|
20240312,111100,13047289000,21950,22000,22000,21950,30
|
|
20240312,111000,13046629050,22050,21900,22050,21850,838
|
|
20240312,110900,13028210300,21850,21850,21900,21800,376
|
|
20240312,110800,13019989950,21800,21950,21950,21800,440
|
|
20240312,110700,13010381400,21850,21950,21950,21850,769
|
|
20240312,110600,12993577650,21950,22000,22000,21950,14
|
|
20240312,110500,12993270000,22000,21850,22000,21850,227
|
|
20240312,110400,12988291050,21950,21850,21950,21850,2406
|
|
20240312,110300,12935674800,21800,21900,21950,21800,2910
|
|
20240312,110200,12872144550,21900,22150,22200,21900,2575
|
|
20240312,110100,12815368000,22150,22200,22250,22150,608
|
|
20240312,110000,12801870000,22250,22200,22300,22200,1311
|
|
20240312,105900,12772679050,22250,22250,22250,22150,1070
|
|
20240312,105800,12748893750,22250,22300,22300,22200,551
|
|
20240312,105700,12736634150,22200,22250,22300,22200,872
|
|
20240312,105600,12717231400,22250,22300,22300,22250,1192
|
|
20240312,105500,12690683850,22300,22100,22300,22100,5408
|
|
20240312,105400,12570393550,22150,22150,22150,22050,1468
|
|
20240312,105300,12537886850,22150,22200,22200,22150,840
|
|
20240312,105200,12519244050,22200,22100,22200,22100,1326
|
|
20240312,105100,12489866700,22100,22200,22200,22100,71
|
|
20240312,105000,12488295800,22200,22150,22200,22050,1154
|
|
20240312,104900,12462770200,22150,22150,22200,22150,936
|
|
20240312,104800,12442011800,22150,22150,22200,22100,1522
|
|
20240312,104700,12408294900,22200,22150,22200,22100,1463
|
|
20240312,104600,12375888050,22100,22100,22150,22100,778
|
|
20240312,104500,12358659850,22100,22150,22200,22100,1225
|
|
20240312,104400,12331513550,22150,22100,22200,22100,985
|
|
20240312,104300,12309692650,22100,22100,22150,22100,787
|
|
20240312,104200,12292263750,22100,22050,22150,22000,2136
|
|
20240312,104100,12245093850,22000,21900,22050,21900,1448
|
|
20240312,104000,12213267750,21900,21900,22000,21900,1252
|
|
20240312,103900,12185775800,21900,21900,22000,21850,1654
|
|
20240312,103800,12149557450,21950,21850,21950,21850,655
|
|
20240312,103700,12135238900,21850,22000,22050,21850,2240
|
|
20240312,103600,12086082600,22050,22000,22050,22000,999
|
|
20240312,103500,12064103800,22000,21900,22050,21850,1055
|
|
20240312,103400,12040983250,21900,21900,21950,21900,1339
|
|
20240312,103300,12011658800,21900,22050,22050,21900,2136
|
|
20240312,103200,11964759150,22000,22050,22100,22000,293
|
|
20240312,103100,11958306600,22000,22050,22050,21950,1839
|
|
20240312,103000,11917894400,22050,22000,22100,22000,703
|
|
20240312,102900,11902384150,22000,22200,22200,22000,3356
|
|
20240312,102800,11828294050,22150,22200,22250,22150,1249
|
|
20240312,102700,11800571700,22250,22200,22250,22150,879
|
|
20240312,102600,11781046550,22250,22200,22250,22050,1311
|
|
20240312,102500,11752002700,22250,22150,22250,22100,2700
|
|
20240312,102400,11692153900,22100,22150,22150,22100,185
|
|
20240312,102300,11688057500,22100,22150,22150,22000,2815
|
|
20240312,102200,11625944100,22100,22200,22200,22100,877
|
|
20240312,102100,11606519000,22200,22100,22200,22050,1774
|
|
20240312,102000,11567269600,22150,22100,22150,22000,1556
|
|
20240312,101900,11532926400,22000,22050,22050,21900,2056
|
|
20240312,101800,11487748400,22000,22050,22100,21900,3948
|
|
20240312,101700,11401033700,22050,22050,22100,22000,976
|
|
20240312,101600,11379500300,22100,21950,22200,21950,3324
|
|
20240312,101500,11306314650,21900,22150,22150,21900,5866
|
|
20240312,101400,11176945800,22200,22300,22300,22150,4444
|
|
20240312,101300,11078234600,22250,22300,22350,22250,2812
|
|
20240312,101200,11015533200,22250,22350,22350,22200,3232
|
|
20240312,101100,10943516400,22350,22150,22400,22100,7429
|
|
20240312,101000,10778019150,22100,22350,22350,22100,9905
|
|
20240312,100900,10557916350,22350,22450,22450,22300,6502
|
|
20240312,100800,10412344800,22450,22300,22450,22250,10362
|
|
20240312,100700,10180979550,22250,22200,22300,22200,4185
|
|
20240312,100600,10087854050,22200,22100,22250,22100,5593
|
|
20240312,100500,9963824700,22100,22100,22200,22100,3172
|
|
20240312,100400,9893578400,22100,22200,22200,22100,4294
|
|
20240312,100300,9798569500,22200,22100,22250,22050,10883
|
|
20240312,100200,9557325200,22050,22200,22300,22000,15380
|
|
20240312,100100,9216744500,22200,21950,22450,21950,51139
|
|
20240312,100000,8078813950,21950,21850,22000,21850,1916
|
|
20240312,095900,8036737750,21850,21950,21950,21850,1999
|
|
20240312,095800,7992947100,21950,21950,21950,21900,2680
|
|
20240312,095700,7934202000,22000,21850,22000,21850,3310
|
|
20240312,095600,7861613350,21950,21850,22000,21750,2855
|
|
20240312,095500,7799124200,21900,21900,22000,21850,3060
|
|
20240312,095400,7732116850,22000,21950,22000,21850,4382
|
|
20240312,095300,7636037400,21900,21750,22100,21750,9933
|
|
20240312,095200,7417572300,21800,21800,21800,21700,1065
|
|
20240312,095100,7394427400,21800,21800,21950,21800,4116
|
|
20240312,095000,7304475850,21850,21700,21900,21700,1087
|
|
20240312,094900,7280752100,21650,21700,21850,21650,2361
|
|
20240312,094800,7229413300,21600,21700,21750,21600,3977
|
|
20240312,094700,7143328900,21700,21750,21750,21600,5319
|
|
20240312,094600,7028115050,21700,21850,21850,21700,1788
|
|
20240312,094500,6989208500,21850,21900,21900,21800,3508
|
|
20240312,094400,6912473350,21950,21750,21950,21750,3436
|
|
20240312,094300,6837426100,21750,21750,21900,21700,3362
|
|
20240312,094200,6764326150,21750,21900,21900,21750,2484
|
|
20240312,094100,6710127850,21800,21800,21900,21800,598
|
|
20240312,094000,6697063950,21800,21850,21900,21750,2731
|
|
20240312,093900,6637484200,21900,21900,22000,21850,2640
|
|
20240312,093800,6579651650,21850,21750,21900,21750,2649
|
|
20240312,093700,6521835200,21750,21600,21800,21600,4510
|
|
20240312,093600,6424065250,21600,22000,22100,21600,13172
|
|
20240312,093500,6136924500,22000,21850,22150,21800,10466
|
|
20240312,093400,5906430950,21800,21750,21850,21700,3116
|
|
20240312,093300,5838555000,21700,21750,21800,21700,2881
|
|
20240312,093200,5775884100,21750,21950,22000,21750,5237
|
|
20240312,093100,5661453200,21950,21800,22000,21800,7049
|
|
20240312,093000,5506958350,21800,21600,22050,21600,9821
|
|
20240312,092900,5292059750,21600,21700,21800,21550,7484
|
|
20240312,092800,5129812300,21700,21750,21850,21600,12371
|
|
20240312,092700,4861487950,21750,22000,22050,21650,33526
|
|
20240312,092600,4126435750,22150,22150,22150,22150,0
|
|
20240312,092500,4126435750,22150,22150,22150,22150,0
|
|
20240312,092400,4126435750,22150,21700,22150,21650,23031
|
|
20240312,092300,3621509550,21700,21500,21700,21450,10130
|
|
20240312,092200,3402697450,21550,21500,21550,21450,3813
|
|
20240312,092100,3320659600,21450,21450,21500,21400,3242
|
|
20240312,092000,3251054150,21450,21400,21500,21400,4836
|
|
20240312,091900,3147344350,21400,21450,21500,21250,8679
|
|
20240312,091800,2961796400,21450,21400,21500,21400,6266
|
|
20240312,091700,2827285600,21450,21300,21450,21250,6394
|
|
20240312,091600,2690658850,21300,21300,21350,21250,4663
|
|
20240312,091500,2591284950,21300,21000,21350,21000,6189
|
|
20240312,091400,2460298300,21000,21100,21150,20950,2129
|
|
20240312,091300,2415519900,21100,21100,21150,21050,559
|
|
20240312,091200,2403735400,21100,20950,21200,20950,2051
|
|
20240312,091100,2360495550,21050,21000,21050,20950,2214
|
|
20240312,091000,2313990500,21000,21150,21150,21000,5448
|
|
20240312,090900,2199075100,21150,21150,21300,21100,10427
|
|
20240312,090800,1978025250,21150,21150,21200,20950,9003
|
|
20240312,090700,1788463950,21100,21000,21200,20950,19891
|
|
20240312,090600,1369476000,21050,20900,21100,20800,11576
|
|
20240312,090500,1126592750,20950,20600,21000,20600,11386
|
|
20240312,090400,889470800,20600,20750,20750,20600,2094
|
|
20240312,090300,846231850,20700,20700,20800,20600,2956
|
|
20240312,090200,785020650,20700,20800,20900,20700,6900
|
|
20240312,090100,641503250,20800,20750,20900,20600,16226
|
|
20240312,090000,304416850,20600,20150,20800,20150,14737
|