595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,185100,16930258150,22800,22800,22800,22800,0
|
|
20240313,185000,16930258150,22800,22800,22800,22800,0
|
|
20240313,184900,16930258150,22800,22800,22800,22800,0
|
|
20240313,184800,16930258150,22800,22800,22800,22800,0
|
|
20240313,184700,16930258150,22800,22800,22800,22800,0
|
|
20240313,184600,16930258150,22800,22800,22800,22800,0
|
|
20240313,184500,16930258150,22800,22800,22800,22800,0
|
|
20240313,184400,16930258150,22800,22800,22800,22800,0
|
|
20240313,184300,16930258150,22800,22800,22800,22800,0
|
|
20240313,184200,16930258150,22800,22800,22800,22800,0
|
|
20240313,184100,16930258150,22800,22800,22800,22800,0
|
|
20240313,184000,16930258150,22800,22800,22800,22800,0
|
|
20240313,183900,16930258150,22800,22800,22800,22800,0
|
|
20240313,183800,16930258150,22800,22800,22800,22800,0
|
|
20240313,183700,16930258150,22800,22800,22800,22800,0
|
|
20240313,183600,16930258150,22800,22800,22800,22800,0
|
|
20240313,183500,16930258150,22800,22800,22800,22800,0
|
|
20240313,183400,16930258150,22800,22800,22800,22800,0
|
|
20240313,183300,16930258150,22800,22800,22800,22800,0
|
|
20240313,183200,16930258150,22800,22800,22800,22800,0
|
|
20240313,183100,16930258150,22800,22800,22800,22800,0
|
|
20240313,183000,16930258150,22800,22800,22800,22800,0
|
|
20240313,182900,16930258150,22800,22800,22800,22800,0
|
|
20240313,182800,16930258150,22800,22800,22800,22800,0
|
|
20240313,182700,16930258150,22800,22800,22800,22800,0
|
|
20240313,182600,16930258150,22800,22800,22800,22800,0
|
|
20240313,182500,16930258150,22800,22800,22800,22800,0
|
|
20240313,182400,16930258150,22800,22800,22800,22800,0
|
|
20240313,182300,16930258150,22800,22800,22800,22800,0
|
|
20240313,182200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,182100,16930258150,22800,22800,22800,22800,0
|
|
20240313,182000,16930258150,22800,22800,22800,22800,0
|
|
20240313,181900,16930258150,22800,22800,22800,22800,0
|
|
20240313,181800,16930258150,22800,22800,22800,22800,0
|
|
20240313,181700,16930258150,22800,22800,22800,22800,0
|
|
20240313,181600,16930258150,22800,22800,22800,22800,0
|
|
20240313,181500,16930258150,22800,22800,22800,22800,0
|
|
20240313,181400,16930258150,22800,22800,22800,22800,0
|
|
20240313,181300,16930258150,22800,22800,22800,22800,0
|
|
20240313,181200,16930258150,22800,22800,22800,22800,0
|
|
20240313,181100,16930258150,22800,22800,22800,22800,0
|
|
20240313,181000,16930258150,22800,22800,22800,22800,0
|
|
20240313,180900,16930258150,22800,22800,22800,22800,0
|
|
20240313,180800,16930258150,22800,22800,22800,22800,0
|
|
20240313,180700,16930258150,22800,22800,22800,22800,0
|
|
20240313,180600,16930258150,22800,22800,22800,22800,0
|
|
20240313,180500,16930258150,22800,22800,22800,22800,0
|
|
20240313,180400,16930258150,22800,22800,22800,22800,0
|
|
20240313,180300,16930258150,22800,22800,22800,22800,0
|
|
20240313,180200,16930258150,22800,22800,22800,22800,0
|
|
20240313,180100,16930258150,22800,22800,22800,22800,0
|
|
20240313,180000,16930258150,22800,22800,22800,22800,0
|
|
20240313,175900,16930258150,22800,22800,22800,22800,0
|
|
20240313,175800,16930258150,22800,22800,22800,22800,0
|
|
20240313,175700,16930258150,22800,22800,22800,22800,0
|
|
20240313,175600,16930258150,22800,22800,22800,22800,0
|
|
20240313,175500,16930258150,22800,22800,22800,22800,0
|
|
20240313,175400,16930258150,22800,22800,22800,22800,0
|
|
20240313,175300,16930258150,22800,22800,22800,22800,0
|
|
20240313,175200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,175100,16930258150,22800,22800,22800,22800,0
|
|
20240313,175000,16930258150,22800,22800,22800,22800,0
|
|
20240313,174900,16930258150,22800,22800,22800,22800,0
|
|
20240313,174800,16930258150,22800,22800,22800,22800,0
|
|
20240313,174700,16930258150,22800,22800,22800,22800,0
|
|
20240313,174600,16930258150,22800,22800,22800,22800,0
|
|
20240313,174500,16930258150,22800,22800,22800,22800,0
|
|
20240313,174400,16930258150,22800,22800,22800,22800,0
|
|
20240313,174300,16930258150,22800,22800,22800,22800,0
|
|
20240313,174200,16930258150,22800,22800,22800,22800,0
|
|
20240313,174100,16930258150,22800,22800,22800,22800,0
|
|
20240313,174000,16930258150,22800,22800,22800,22800,0
|
|
20240313,173900,16930258150,22800,22800,22800,22800,0
|
|
20240313,173800,16930258150,22800,22800,22800,22800,0
|
|
20240313,173700,16930258150,22800,22800,22800,22800,0
|
|
20240313,173600,16930258150,22800,22800,22800,22800,0
|
|
20240313,173500,16930258150,22800,22800,22800,22800,0
|
|
20240313,173400,16930258150,22800,22800,22800,22800,0
|
|
20240313,173300,16930258150,22800,22800,22800,22800,0
|
|
20240313,173200,16930258150,22800,22800,22800,22800,0
|
|
20240313,173100,16930258150,22800,22800,22800,22800,0
|
|
20240313,173000,16930258150,22800,22800,22800,22800,0
|
|
20240313,172900,16930258150,22800,22800,22800,22800,0
|
|
20240313,172800,16930258150,22800,22800,22800,22800,0
|
|
20240313,172700,16930258150,22800,22800,22800,22800,0
|
|
20240313,172600,16930258150,22800,22800,22800,22800,0
|
|
20240313,172500,16930258150,22800,22800,22800,22800,0
|
|
20240313,172400,16930258150,22800,22800,22800,22800,0
|
|
20240313,172300,16930258150,22800,22800,22800,22800,0
|
|
20240313,172200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,172100,16930258150,22800,22800,22800,22800,0
|
|
20240313,172000,16930258150,22800,22800,22800,22800,0
|
|
20240313,171900,16930258150,22800,22800,22800,22800,0
|
|
20240313,171800,16930258150,22800,22800,22800,22800,0
|
|
20240313,171700,16930258150,22800,22800,22800,22800,0
|
|
20240313,171600,16930258150,22800,22800,22800,22800,0
|
|
20240313,171500,16930258150,22800,22800,22800,22800,0
|
|
20240313,171400,16930258150,22800,22800,22800,22800,0
|
|
20240313,171300,16930258150,22800,22800,22800,22800,0
|
|
20240313,171200,16930258150,22800,22800,22800,22800,0
|
|
20240313,171100,16930258150,22800,22800,22800,22800,0
|
|
20240313,171000,16930258150,22800,22800,22800,22800,0
|
|
20240313,170900,16930258150,22800,22800,22800,22800,0
|
|
20240313,170800,16930258150,22800,22800,22800,22800,0
|
|
20240313,170700,16930258150,22800,22800,22800,22800,0
|
|
20240313,170600,16930258150,22800,22800,22800,22800,0
|
|
20240313,170500,16930258150,22800,22800,22800,22800,0
|
|
20240313,170400,16930258150,22800,22800,22800,22800,0
|
|
20240313,170300,16930258150,22800,22800,22800,22800,0
|
|
20240313,170200,16930258150,22800,22800,22800,22800,0
|
|
20240313,170100,16930258150,22800,22800,22800,22800,0
|
|
20240313,170000,16930258150,22800,22800,22800,22800,0
|
|
20240313,165900,16930258150,22800,22800,22800,22800,0
|
|
20240313,165800,16930258150,22800,22800,22800,22800,0
|
|
20240313,165700,16930258150,22800,22800,22800,22800,0
|
|
20240313,165600,16930258150,22800,22800,22800,22800,0
|
|
20240313,165500,16930258150,22800,22800,22800,22800,0
|
|
20240313,165400,16930258150,22800,22800,22800,22800,0
|
|
20240313,165300,16930258150,22800,22800,22800,22800,0
|
|
20240313,165200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,165100,16930258150,22800,22800,22800,22800,0
|
|
20240313,165000,16930258150,22800,22800,22800,22800,0
|
|
20240313,164900,16930258150,22800,22800,22800,22800,0
|
|
20240313,164800,16930258150,22800,22800,22800,22800,0
|
|
20240313,164700,16930258150,22800,22800,22800,22800,0
|
|
20240313,164600,16930258150,22800,22800,22800,22800,0
|
|
20240313,164500,16930258150,22800,22800,22800,22800,0
|
|
20240313,164400,16930258150,22800,22800,22800,22800,0
|
|
20240313,164300,16930258150,22800,22800,22800,22800,0
|
|
20240313,164200,16930258150,22800,22800,22800,22800,0
|
|
20240313,164100,16930258150,22800,22800,22800,22800,0
|
|
20240313,164000,16930258150,22800,22800,22800,22800,0
|
|
20240313,163900,16930258150,22800,22800,22800,22800,0
|
|
20240313,163800,16930258150,22800,22800,22800,22800,0
|
|
20240313,163700,16930258150,22800,22800,22800,22800,0
|
|
20240313,163600,16930258150,22800,22800,22800,22800,0
|
|
20240313,163500,16930258150,22800,22800,22800,22800,0
|
|
20240313,163400,16930258150,22800,22800,22800,22800,0
|
|
20240313,163300,16930258150,22800,22800,22800,22800,0
|
|
20240313,163200,16930258150,22800,22800,22800,22800,0
|
|
20240313,163100,16930258150,22800,22800,22800,22800,0
|
|
20240313,163000,16930258150,22800,22800,22800,22800,0
|
|
20240313,162900,16930258150,22800,22800,22800,22800,0
|
|
20240313,162800,16930258150,22800,22800,22800,22800,0
|
|
20240313,162700,16930258150,22800,22800,22800,22800,0
|
|
20240313,162600,16930258150,22800,22800,22800,22800,0
|
|
20240313,162500,16930258150,22800,22800,22800,22800,0
|
|
20240313,162400,16930258150,22800,22800,22800,22800,0
|
|
20240313,162300,16930258150,22800,22800,22800,22800,0
|
|
20240313,162200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,162100,16930258150,22800,22800,22800,22800,0
|
|
20240313,162000,16930258150,22800,22800,22800,22800,0
|
|
20240313,161900,16930258150,22800,22800,22800,22800,0
|
|
20240313,161800,16930258150,22800,22800,22800,22800,0
|
|
20240313,161700,16930258150,22800,22800,22800,22800,0
|
|
20240313,161600,16930258150,22800,22800,22800,22800,0
|
|
20240313,161500,16930258150,22800,22800,22800,22800,0
|
|
20240313,161400,16930258150,22800,22800,22800,22800,0
|
|
20240313,161300,16930258150,22800,22800,22800,22800,0
|
|
20240313,161200,16930258150,22800,22800,22800,22800,0
|
|
20240313,161100,16930258150,22800,22800,22800,22800,0
|
|
20240313,161000,16930258150,22800,22800,22800,22800,0
|
|
20240313,160900,16930258150,22800,22800,22800,22800,0
|
|
20240313,160800,16930258150,22800,22800,22800,22800,0
|
|
20240313,160700,16930258150,22800,22800,22800,22800,0
|
|
20240313,160600,16930258150,22800,22800,22800,22800,0
|
|
20240313,160500,16930258150,22800,22800,22800,22800,0
|
|
20240313,160400,16930258150,22800,22800,22800,22800,0
|
|
20240313,160300,16930258150,22800,22800,22800,22800,0
|
|
20240313,160200,16930258150,22800,22800,22800,22800,0
|
|
20240313,160100,16930258150,22800,22800,22800,22800,0
|
|
20240313,160000,16930258150,22800,22800,22800,22800,0
|
|
20240313,155900,16930258150,22800,22800,22800,22800,0
|
|
20240313,155800,16930258150,22800,22800,22800,22800,0
|
|
20240313,155700,16930258150,22800,22800,22800,22800,0
|
|
20240313,155600,16930258150,22800,22800,22800,22800,0
|
|
20240313,155500,16930258150,22800,22800,22800,22800,0
|
|
20240313,155400,16930258150,22800,22800,22800,22800,0
|
|
20240313,155300,16930258150,22800,22800,22800,22800,0
|
|
20240313,155200,16930258150,22800,22800,22800,22800,14294
|
|
20240313,155100,16930258150,22800,22800,22800,22800,0
|
|
20240313,155000,16930258150,22800,22800,22800,22800,0
|
|
20240313,154900,16930258150,22800,22800,22800,22800,0
|
|
20240313,154800,16930258150,22800,22800,22800,22800,0
|
|
20240313,154700,16930258150,22800,22800,22800,22800,0
|
|
20240313,154600,16930258150,22800,22800,22800,22800,0
|
|
20240313,154500,16930258150,22800,22800,22800,22800,0
|
|
20240313,154400,16930258150,22800,22800,22800,22800,0
|
|
20240313,154300,16930258150,22800,22800,22800,22800,0
|
|
20240313,154200,16930258150,22800,22800,22800,22800,0
|
|
20240313,154100,16930258150,22800,22800,22800,22800,0
|
|
20240313,154000,16930258150,22800,22800,22800,22800,0
|
|
20240313,153900,16930258150,22800,22800,22800,22800,0
|
|
20240313,153800,16930258150,22800,22800,22800,22800,0
|
|
20240313,153700,16930258150,22800,22800,22800,22800,0
|
|
20240313,153600,16930258150,22800,22800,22800,22800,0
|
|
20240313,153500,16930258150,22800,22800,22800,22800,0
|
|
20240313,153400,16930258150,22800,22800,22800,22800,0
|
|
20240313,153300,16930258150,22800,22800,22800,22800,0
|
|
20240313,153200,16930258150,22800,22800,22800,22800,0
|
|
20240313,153100,16930258150,22800,22800,22800,22800,0
|
|
20240313,153000,16930258150,22800,22800,22800,22800,14294
|
|
20240313,152900,16604354950,22800,22800,22800,22800,0
|
|
20240313,152800,16604354950,22800,22800,22800,22800,0
|
|
20240313,152700,16604354950,22800,22800,22800,22800,0
|
|
20240313,152600,16604354950,22800,22800,22800,22800,0
|
|
20240313,152500,16604354950,22800,22800,22800,22800,0
|
|
20240313,152400,16604354950,22800,22800,22800,22800,0
|
|
20240313,152300,16604354950,22800,22800,22800,22800,0
|
|
20240313,152200,16604354950,22800,22800,22800,22800,0
|
|
20240313,152100,16604354950,22800,22800,22800,22800,0
|
|
20240313,152000,16604354950,22800,22800,22800,22800,0
|
|
20240313,151900,16604354950,22800,22750,22850,22700,5419
|
|
20240313,151800,16480940750,22750,22750,22850,22750,3746
|
|
20240313,151700,16395579000,22800,22700,22850,22700,1626
|
|
20240313,151600,16358580800,22800,22750,22850,22700,2657
|
|
20240313,151500,16298057050,22750,22650,22800,22650,977
|
|
20240313,151400,16275849800,22650,22850,22850,22650,4531
|
|
20240313,151300,16172752000,22900,22850,22900,22750,1823
|
|
20240313,151200,16131119850,22850,22750,22850,22750,2528
|
|
20240313,151100,16073478850,22700,22800,22800,22650,4005
|
|
20240313,151000,15982536900,22800,22850,22850,22800,770
|
|
20240313,150900,15964973500,22850,22800,22850,22750,541
|
|
20240313,150800,15952640250,22800,22800,22850,22700,1214
|
|
20240313,150700,15924943000,22700,22900,22900,22650,6503
|
|
20240313,150600,15777259300,22900,22900,22900,22800,1001
|
|
20240313,150500,15754414250,22900,22800,22900,22800,1830
|
|
20240313,150400,15712588700,22800,22800,22850,22750,2343
|
|
20240313,150300,15659205750,22800,22800,22900,22750,1644
|
|
20240313,150200,15621766000,22800,22850,22950,22750,1161
|
|
20240313,150100,15595249500,22850,22800,23000,22750,3102
|
|
20240313,150000,15524272000,22800,22950,23000,22700,5021
|
|
20240313,145900,15409549050,22950,22800,23000,22750,2339
|
|
20240313,145800,15355972400,22800,22950,23050,22800,3810
|
|
20240313,145700,15268740450,23050,22950,23050,22900,2153
|
|
20240313,145600,15219291200,22950,23000,23150,22950,2584
|
|
20240313,145500,15159634400,22900,22950,23150,22900,5792
|
|
20240313,145400,15026600800,22950,23150,23150,22950,5044
|
|
20240313,145300,14910199850,23200,23150,23200,22900,9786
|
|
20240313,145200,14684306200,23150,23400,23450,23000,24266
|
|
20240313,145100,14118626450,23350,22850,23400,22750,17107
|
|
20240313,145000,13723490900,22800,22650,22850,22600,5320
|
|
20240313,144900,13602267650,22600,22700,22700,22600,3679
|
|
20240313,144800,13518907550,22700,22700,22750,22700,2170
|
|
20240313,144700,13469628950,22750,22600,22800,22550,2145
|
|
20240313,144600,13420895950,22550,22550,22650,22550,2600
|
|
20240313,144500,13362188300,22550,22650,22850,22500,10115
|
|
20240313,144400,13132945850,22650,22450,22650,22400,7901
|
|
20240313,144300,12954887150,22500,22300,22500,22150,13699
|
|
20240313,144200,12649177850,22250,22450,22550,22250,7187
|
|
20240313,144100,12488362750,22450,22600,22600,22300,9058
|
|
20240313,144000,12285469350,22600,22500,22650,22400,14363
|
|
20240313,143900,11961830850,22500,22800,22950,22400,22877
|
|
20240313,143800,11444242000,22800,22950,23150,22750,23851
|
|
20240313,143700,10896501200,23000,23200,23300,22900,39716
|
|
20240313,143600,9977594450,23100,23100,23100,23100,0
|
|
20240313,143500,9977594450,23100,22950,23150,22850,20104
|
|
20240313,143400,9514269000,22950,22900,23100,22600,42000
|
|
20240313,143300,8551087450,22850,22450,23000,22450,48835
|
|
20240313,143200,7439089550,22450,22050,22550,22050,24919
|
|
20240313,143100,6881097700,22050,22050,22150,22050,396
|
|
20240313,143000,6872347150,22100,22100,22100,22050,659
|
|
20240313,142900,6857787800,22100,22100,22150,22100,469
|
|
20240313,142800,6847422850,22150,22100,22150,22100,440
|
|
20240313,142700,6837679100,22150,22100,22150,22100,408
|
|
20240313,142600,6828660700,22100,22050,22100,22050,158
|
|
20240313,142500,6825176750,22050,22000,22050,22000,403
|
|
20240313,142400,6816310650,22000,21950,22000,21900,167
|
|
20240313,142300,6812642750,21900,21900,21900,21900,47
|
|
20240313,142200,6811613450,21900,21900,21900,21900,326
|
|
20240313,142100,6804474050,21950,22000,22000,21950,478
|
|
20240313,142000,6793968800,22050,22050,22050,22050,684
|
|
20240313,141900,6778886600,22050,22050,22050,22050,232
|
|
20240313,141800,6773771000,22050,22050,22050,22050,286
|
|
20240313,141700,6767464700,22150,22050,22150,22050,5
|
|
20240313,141600,6767354250,22100,22100,22150,22100,613
|
|
20240313,141500,6753806800,22100,22100,22100,22100,0
|
|
20240313,141400,6753806800,22100,22100,22100,22100,16
|
|
20240313,141300,6753453200,22150,22100,22200,22100,338
|
|
20240313,141200,6745966700,22150,22150,22200,22100,184
|
|
20240313,141100,6741891400,22200,22200,22200,22200,5
|
|
20240313,141000,6741780400,22100,22200,22200,22100,75
|
|
20240313,140900,6740122600,22200,22100,22200,22050,331
|
|
20240313,140800,6732799600,22100,22100,22100,22100,437
|
|
20240313,140700,6723141900,22100,22150,22150,22100,518
|
|
20240313,140600,6711692000,22200,22100,22200,22100,337
|
|
20240313,140500,6704223400,22150,22100,22150,22100,153
|
|
20240313,140400,6700838350,22150,22150,22200,22150,120
|
|
20240313,140300,6698180300,22100,22100,22100,22100,93
|
|
20240313,140200,6696125000,22150,22100,22150,22100,4
|
|
20240313,140100,6696036550,22150,22100,22150,22100,226
|
|
20240313,140000,6691041800,22100,22100,22150,22100,107
|
|
20240313,135900,6688673300,22100,22150,22200,22100,279
|
|
20240313,135800,6682484500,22100,22200,22200,22100,815
|
|
20240313,135700,6664426850,22200,22100,22200,22100,750
|
|
20240313,135600,6647821850,22200,22200,22200,22150,764
|
|
20240313,135500,6630881700,22200,22200,22200,22150,561
|
|
20240313,135400,6618435500,22200,22200,22250,22200,163
|
|
20240313,135300,6614812950,22150,22200,22300,22150,1563
|
|
20240313,135200,6580112450,22200,22250,22250,22200,476
|
|
20240313,135100,6569526750,22250,22200,22300,22200,3587
|
|
20240313,135000,6489696350,22150,22150,22200,22100,978
|
|
20240313,134900,6468012450,22150,22100,22150,22100,7
|
|
20240313,134800,6467857500,22100,22200,22200,22100,805
|
|
20240313,134700,6450020500,22200,22200,22200,22150,403
|
|
20240313,134600,6441078350,22200,22200,22200,22150,321
|
|
20240313,134500,6433953350,22200,22100,22200,22100,1055
|
|
20240313,134400,6410583950,22150,22050,22150,22050,559
|
|
20240313,134300,6398230100,22050,22050,22050,22050,14
|
|
20240313,134200,6397921400,22150,22100,22150,22000,328
|
|
20240313,134100,6390676050,22100,22100,22100,22050,1184
|
|
20240313,134000,6364511200,22050,22000,22050,22000,406
|
|
20240313,133900,6355566350,21900,21800,21900,21800,341
|
|
20240313,133800,6348109850,21900,21850,21900,21800,818
|
|
20240313,133700,6330232650,21850,21850,21900,21850,239
|
|
20240313,133600,6325010450,21850,21750,21850,21750,480
|
|
20240313,133500,6314537200,21750,21800,21850,21750,118
|
|
20240313,133400,6311964800,21850,21850,21850,21850,0
|
|
20240313,133300,6311964800,21850,21900,21900,21850,60
|
|
20240313,133200,6310653300,21900,21950,21950,21650,2160
|
|
20240313,133100,6263670800,21950,21800,21950,21750,989
|
|
20240313,133000,6242129150,21800,21800,21800,21800,1100
|
|
20240313,132900,6218149150,21800,21900,21900,21800,500
|
|
20240313,132800,6207236950,21950,21900,21950,21900,199
|
|
20240313,132700,6202874350,21900,21950,21950,21900,628
|
|
20240313,132600,6189120900,21950,21950,22000,21950,213
|
|
20240313,132500,6184444950,21950,21950,22000,21950,65
|
|
20240313,132400,6183016050,21950,21900,21950,21900,177
|
|
20240313,132300,6179134650,21900,21950,21950,21850,358
|
|
20240313,132200,6171311400,21900,21900,21900,21900,119
|
|
20240313,132100,6168705300,21800,21800,21900,21750,1740
|
|
20240313,132000,6130758300,21850,21800,21900,21750,1130
|
|
20240313,131900,6106137450,21800,21850,21850,21800,613
|
|
20240313,131800,6092748400,21850,21900,21900,21850,762
|
|
20240313,131700,6076097500,21900,21900,21900,21900,205
|
|
20240313,131600,6071608000,21950,21900,21950,21900,484
|
|
20240313,131500,6061007150,21900,21900,22000,21900,233
|
|
20240313,131400,6055899900,21900,22050,22050,21900,1226
|
|
20240313,131300,6028984550,22050,22200,22250,22050,871
|
|
20240313,131200,6009703600,22200,22150,22200,22150,548
|
|
20240313,131100,5997552600,22150,22200,22200,22150,90
|
|
20240313,131000,5995556100,22250,22250,22250,22100,2319
|
|
20240313,130900,5944179550,22250,22200,22250,22150,685
|
|
20240313,130800,5928967300,22150,22150,22150,22150,580
|
|
20240313,130700,5916120300,22150,22150,22150,22150,25
|
|
20240313,130600,5915566550,22150,22200,22200,22150,116
|
|
20240313,130500,5912997050,22200,22100,22200,22100,962
|
|
20240313,130400,5891660550,22150,22100,22150,22050,386
|
|
20240313,130300,5883118550,22050,22050,22100,21950,283
|
|
20240313,130200,5876881500,21950,22100,22150,21950,1462
|
|
20240313,130100,5844647150,22100,22150,22150,22100,92
|
|
20240313,130000,5842611200,22100,22100,22150,22100,340
|
|
20240313,125900,5835084400,22200,22100,22200,22100,647
|
|
20240313,125800,5820762200,22100,22100,22200,22100,155
|
|
20240313,125700,5817336600,22200,22200,22200,22050,302
|
|
20240313,125600,5810656300,22200,22150,22200,22050,2423
|
|
20240313,125500,5757076450,22150,22250,22250,22150,184
|
|
20240313,125400,5752989850,22250,22150,22250,22150,616
|
|
20240313,125300,5739333850,22250,22200,22250,22150,989
|
|
20240313,125200,5717373250,22200,22250,22250,22200,409
|
|
20240313,125100,5708290800,22250,22300,22300,22250,752
|
|
20240313,125000,5691558550,22300,22250,22300,22250,277
|
|
20240313,124900,5685394750,22250,22150,22250,22150,1075
|
|
20240313,124800,5661546550,22150,22200,22200,22150,1579
|
|
20240313,124700,5626556650,22150,22200,22200,22150,557
|
|
20240313,124600,5614195100,22150,22300,22300,22150,2722
|
|
20240313,124500,5553666350,22300,22300,22350,22250,1642
|
|
20240313,124400,5517056050,22300,22300,22350,22300,1525
|
|
20240313,124300,5483046550,22350,22350,22350,22300,596
|
|
20240313,124200,5469735350,22300,22350,22400,22300,1406
|
|
20240313,124100,5438300900,22350,22400,22500,22300,3219
|
|
20240313,124000,5366154550,22450,22350,22500,22250,4905
|
|
20240313,123900,5256392950,22300,22300,22450,22250,10264
|
|
20240313,123800,5026897300,22300,22050,22300,22050,13160
|
|
20240313,123700,4734902650,22050,22100,22100,22050,608
|
|
20240313,123600,4721469950,22100,22000,22100,22000,1638
|
|
20240313,123500,4685350450,22000,22050,22050,22000,111
|
|
20240313,123400,4682908000,22050,22050,22100,22050,316
|
|
20240313,123300,4675934350,22050,22000,22050,21950,409
|
|
20240313,123200,4666936050,22000,22000,22050,22000,547
|
|
20240313,123100,4654899050,22000,22000,22000,22000,12
|
|
20240313,123000,4654635050,22000,21900,22000,21900,2009
|
|
20240313,122900,4610483600,21900,21900,21900,21900,53
|
|
20240313,122800,4609322900,21900,21900,21900,21900,235
|
|
20240313,122700,4604176400,21900,21800,21900,21800,272
|
|
20240313,122600,4598239600,21900,21800,21900,21800,32
|
|
20240313,122500,4597541900,21800,21800,21800,21800,124
|
|
20240313,122400,4594838700,21800,21800,21800,21800,239
|
|
20240313,122300,4589628500,21800,21800,21800,21800,5
|
|
20240313,122200,4589519500,21800,21800,21800,21800,509
|
|
20240313,122100,4578423300,21800,21850,21850,21800,614
|
|
20240313,122000,4565027550,21800,21800,21950,21800,274
|
|
20240313,121900,4559024350,21800,21800,21800,21750,633
|
|
20240313,121800,4545247300,22000,21850,22000,21800,150
|
|
20240313,121700,4541973600,21850,21900,21900,21850,1231
|
|
20240313,121600,4515051900,21900,21950,21950,21900,737
|
|
20240313,121500,4498876600,21950,22000,22000,21950,306
|
|
20240313,121400,4492151100,21950,22000,22000,21950,195
|
|
20240313,121300,4487864450,22000,22000,22050,22000,340
|
|
20240313,121200,4480379450,22000,22000,22050,22000,632
|
|
20240313,121100,4466473350,22000,22050,22050,22000,1536
|
|
20240313,121000,4432605000,22100,22100,22150,22050,1634
|
|
20240313,120900,4396493550,22100,22150,22150,22050,479
|
|
20240313,120800,4385906650,22150,22100,22150,22050,8914
|
|
20240313,120700,4188684700,22100,22000,22100,22000,1420
|
|
20240313,120600,4157372550,22000,22050,22050,21950,38
|
|
20240313,120500,4156536500,22050,21950,22050,21950,1641
|
|
20240313,120400,4120447400,21900,21950,21950,21900,1453
|
|
20240313,120300,4088554100,21950,21950,21950,21900,165
|
|
20240313,120200,4084933850,21950,21900,21950,21900,594
|
|
20240313,120100,4071925000,21900,21900,21900,21900,46
|
|
20240313,120000,4070917600,21900,21900,21900,21900,1
|
|
20240313,115900,4070895700,21900,21900,21900,21850,244
|
|
20240313,115800,4065562900,21900,21850,21900,21850,25
|
|
20240313,115700,4065016600,21900,21900,21900,21850,93
|
|
20240313,115600,4062984450,21850,21850,21900,21850,50
|
|
20240313,115500,4061891500,21900,21900,21900,21900,189
|
|
20240313,115400,4057752400,21950,21850,21950,21850,275
|
|
20240313,115300,4051741000,21850,21850,21850,21850,0
|
|
20240313,115200,4051741000,21850,21850,21850,21800,29
|
|
20240313,115100,4051108600,21850,21850,21850,21750,22
|
|
20240313,115000,4050629600,21850,21850,21850,21700,38
|
|
20240313,114900,4049803000,21700,21800,21800,21700,912
|
|
20240313,114800,4029963400,21800,21800,21800,21800,973
|
|
20240313,114700,4008752000,21800,21800,21800,21800,32
|
|
20240313,114600,4008054400,21800,21800,21800,21800,277
|
|
20240313,114500,4002015800,21800,21800,21800,21800,28
|
|
20240313,114400,4001405400,21850,21850,21850,21850,875
|
|
20240313,114300,3982286650,21850,21850,21850,21850,72
|
|
20240313,114200,3980713450,21850,21850,21850,21850,210
|
|
20240313,114100,3976124950,21850,21950,21950,21850,24
|
|
20240313,114000,3975600450,21950,21850,21950,21850,264
|
|
20240313,113900,3969828650,21850,21850,21850,21850,363
|
|
20240313,113800,3961897100,21850,21900,21900,21850,25
|
|
20240313,113700,3961350800,21850,21850,21850,21850,162
|
|
20240313,113600,3957811100,21850,21850,21900,21850,45
|
|
20240313,113500,3956827800,21850,21850,21850,21850,60
|
|
20240313,113400,3955516800,21850,21950,21950,21850,55
|
|
20240313,113300,3954314850,21850,21950,21950,21850,914
|
|
20240313,113200,3934309550,21950,21900,22000,21900,328
|
|
20240313,113100,3927112300,21900,21900,21900,21900,477
|
|
20240313,113000,3916666000,21900,21950,21950,21900,23
|
|
20240313,112900,3916161950,22000,22000,22000,21950,1820
|
|
20240313,112800,3876212650,22000,22000,22000,22000,197
|
|
20240313,112700,3871878650,21950,22000,22000,21950,586
|
|
20240313,112600,3858986900,22000,21950,22000,21950,802
|
|
20240313,112500,3841377200,22000,22100,22100,22000,578
|
|
20240313,112400,3828629450,22100,21950,22150,21950,9855
|
|
20240313,112300,3610987450,21950,22000,22000,21850,4728
|
|
20240313,112200,3506986250,22000,21700,22000,21700,3563
|
|
20240313,112100,3429033700,21750,21700,21750,21700,148
|
|
20240313,112000,3425816000,21750,21700,21750,21700,78
|
|
20240313,111900,3424122300,21750,21700,21750,21700,36
|
|
20240313,111800,3423339500,21700,21700,21750,21700,147
|
|
20240313,111700,3420144600,21700,21750,21750,21700,375
|
|
20240313,111600,3412002100,21700,21650,21700,21650,76
|
|
20240313,111500,3410354050,21650,21700,21750,21650,267
|
|
20240313,111400,3404552350,21650,21700,21700,21650,239
|
|
20240313,111300,3399367250,21700,21600,21700,21600,27
|
|
20240313,111200,3398783850,21650,21700,21700,21650,730
|
|
20240313,111100,3382979300,21650,21650,21650,21650,41
|
|
20240313,111000,3382091650,21650,21750,21750,21650,101
|
|
20240313,110900,3379895400,21700,21750,21750,21600,828
|
|
20240313,110800,3361891750,21750,21750,21750,21700,155
|
|
20240313,110700,3358525500,21600,21650,21700,21550,587
|
|
20240313,110600,3345805600,21650,21650,21650,21650,98
|
|
20240313,110500,3343683900,21650,21650,21650,21500,33
|
|
20240313,110400,3342973050,21500,21500,21500,21500,142
|
|
20240313,110300,3339920050,21650,21650,21650,21650,574
|
|
20240313,110200,3327492950,21650,21600,21650,21450,52
|
|
20240313,110100,3326372050,21650,21550,21650,21550,1386
|
|
20240313,110000,3296503550,21550,21450,21550,21450,731
|
|
20240313,105900,3280771100,21450,21500,21500,21450,468
|
|
20240313,105800,3270732400,21550,21550,21550,21450,34
|
|
20240313,105700,3270002000,21550,21550,21550,21550,1
|
|
20240313,105600,3269980450,21450,21550,21550,21450,724
|
|
20240313,105500,3254446950,21450,21400,21450,21400,81
|
|
20240313,105400,3252710650,21500,21400,21500,21400,216
|
|
20240313,105300,3248075300,21400,21450,21500,21400,1183
|
|
20240313,105200,3222689700,21500,21500,21500,21450,616
|
|
20240313,105100,3209460550,21500,21550,21550,21500,828
|
|
20240313,105000,3191626500,21650,21600,21650,21600,666
|
|
20240313,104900,3177235900,21600,21600,21600,21600,69
|
|
20240313,104800,3175745500,21650,21600,21650,21600,77
|
|
20240313,104700,3174078750,21600,21600,21650,21600,185
|
|
20240313,104600,3170077750,21600,21600,21600,21600,461
|
|
20240313,104500,3160120150,21600,21600,21650,21600,240
|
|
20240313,104400,3154933600,21550,21600,21600,21550,1729
|
|
20240313,104300,3117630250,21650,21800,21800,21650,5418
|
|
20240313,104200,2999868350,21850,21900,21950,21850,2775
|
|
20240313,104100,2939159900,21950,21950,22000,21950,704
|
|
20240313,104000,2923692100,21950,22050,22050,21950,1140
|
|
20240313,103900,2898593650,22000,22000,22100,22000,1225
|
|
20240313,103800,2871608100,22000,22100,22100,22000,193
|
|
20240313,103700,2867350950,22100,22000,22100,22000,2166
|
|
20240313,103600,2819530750,22050,21950,22050,21850,2922
|
|
20240313,103500,2755324450,21950,21900,21950,21800,2594
|
|
20240313,103400,2698480350,21900,21850,21900,21850,156
|
|
20240313,103300,2695065750,21850,21900,21900,21800,663
|
|
20240313,103200,2680586750,21900,21900,21900,21800,1308
|
|
20240313,103100,2651964750,21850,22100,22100,21800,6271
|
|
20240313,103000,2514353300,22050,22000,22150,21950,3980
|
|
20240313,102900,2426582850,22000,22000,22100,21950,4947
|
|
20240313,102800,2317558250,22000,21950,22100,21900,4088
|
|
20240313,102700,2227560800,22000,21900,22000,21850,5190
|
|
20240313,102600,2113650450,21900,21800,21900,21800,1853
|
|
20240313,102500,2073155800,21800,21850,21850,21750,1572
|
|
20240313,102400,2038899450,21800,21800,21850,21700,4301
|
|
20240313,102300,1945195950,21850,21800,21850,21750,1422
|
|
20240313,102200,1914218100,21800,21750,21850,21700,3093
|
|
20240313,102100,1846726400,21700,21700,21900,21650,11234
|
|
20240313,102000,1601658600,21850,21600,21850,21600,8290
|
|
20240313,101900,1421329500,21600,21500,21600,21450,2549
|
|
20240313,101800,1366331250,21550,21350,21550,21350,3308
|
|
20240313,101700,1295168650,21350,21300,21350,21300,316
|
|
20240313,101600,1288428050,21350,21350,21350,21350,351
|
|
20240313,101500,1280934200,21350,21350,21350,21300,764
|
|
20240313,101400,1264624700,21350,21350,21400,21250,1396
|
|
20240313,101300,1234878550,21350,21300,21350,21300,237
|
|
20240313,101200,1229819200,21350,21350,21400,21350,605
|
|
20240313,101100,1216895900,21350,21350,21350,21350,40
|
|
20240313,101000,1216041900,21350,21300,21350,21300,318
|
|
20240313,100900,1209253800,21350,21300,21350,21300,16
|
|
20240313,100800,1208912950,21300,21350,21350,21300,49
|
|
20240313,100700,1207869200,21350,21350,21350,21300,372
|
|
20240313,100600,1199944200,21300,21350,21350,21300,283
|
|
20240313,100500,1193913150,21300,21200,21300,21200,272
|
|
20240313,100400,1188132550,21200,21250,21250,21200,149
|
|
20240313,100300,1184967450,21250,21200,21250,21200,201
|
|
20240313,100200,1180706200,21200,21300,21400,21200,1951
|
|
20240313,100100,1139087950,21300,21100,21300,21100,337
|
|
20240313,100000,1131943750,21150,21100,21150,21100,176
|
|
20240313,095900,1128229250,21150,21100,21200,21100,1420
|
|
20240313,095800,1098146500,21150,21100,21150,21100,31
|
|
20240313,095700,1097492350,21100,21000,21100,21000,464
|
|
20240313,095600,1087707400,21050,21000,21050,21000,124
|
|
20240313,095500,1085097600,21050,21050,21050,21050,708
|
|
20240313,095400,1070194200,21050,21050,21050,21050,45
|
|
20240313,095300,1069246950,21050,21050,21050,21050,657
|
|
20240313,095200,1055417100,21050,21100,21100,21050,352
|
|
20240313,095100,1047990100,21100,21100,21100,21100,58
|
|
20240313,095000,1046766300,21100,21100,21100,21100,458
|
|
20240313,094900,1037102500,21150,21150,21150,21150,0
|
|
20240313,094800,1037102500,21150,21150,21150,21100,77
|
|
20240313,094700,1035475300,21150,21150,21150,21150,293
|
|
20240313,094600,1029278350,21100,21150,21200,21100,120
|
|
20240313,094500,1026739300,21150,21150,21200,21150,296
|
|
20240313,094400,1020466900,21100,21200,21200,21100,1336
|
|
20240313,094300,992198700,21200,21200,21200,21200,78
|
|
20240313,094200,990545100,21200,21350,21350,21200,996
|
|
20240313,094100,969381650,21400,21100,21400,21100,2168
|
|
20240313,094000,923266650,21150,21050,21150,21050,183
|
|
20240313,093900,919402900,21100,21000,21100,21000,970
|
|
20240313,093800,898980800,21050,21050,21050,21050,473
|
|
20240313,093700,889024150,21050,21050,21050,21000,89
|
|
20240313,093600,887154400,21000,21000,21000,20950,292
|
|
20240313,093500,881024400,20950,20950,21000,20950,1175
|
|
20240313,093400,856360300,21000,21000,21000,20900,35
|
|
20240313,093300,855627700,20900,20950,20950,20900,2548
|
|
20240313,093200,802276900,21050,21000,21050,20950,301
|
|
20240313,093100,795956900,21050,21050,21200,21000,3731
|
|
20240313,093000,717428400,21050,21050,21100,21000,1301
|
|
20240313,092900,690049500,21050,21150,21150,21050,185
|
|
20240313,092800,686150600,21100,21100,21150,21050,247
|
|
20240313,092700,680944950,21100,21050,21100,21050,438
|
|
20240313,092600,671720300,21000,21050,21050,21000,186
|
|
20240313,092500,667806150,21000,21000,21000,21000,24
|
|
20240313,092400,667302150,21000,21050,21050,21000,429
|
|
20240313,092300,658283450,21050,21050,21050,21000,198
|
|
20240313,092200,654117750,21050,21000,21050,21000,263
|
|
20240313,092100,648581700,21000,21100,21100,21000,1735
|
|
20240313,092000,612037900,21150,21150,21200,21150,1335
|
|
20240313,091900,583776150,21150,21200,21400,21150,2321
|
|
20240313,091800,534335700,21150,21200,21200,21100,440
|
|
20240313,091700,525020400,21150,21150,21200,21150,642
|
|
20240313,091600,511440250,21150,21050,21150,21000,971
|
|
20240313,091500,490939900,21050,20950,21050,20950,420
|
|
20240313,091400,482103250,20950,20900,20950,20900,1963
|
|
20240313,091300,441071800,20900,20850,20900,20850,224
|
|
20240313,091200,436399350,20900,20850,20900,20850,605
|
|
20240313,091100,423760850,20800,20850,20900,20800,682
|
|
20240313,091000,409548950,20900,20950,20950,20850,1921
|
|
20240313,090900,369460300,20900,20900,20950,20900,351
|
|
20240313,090800,362123150,20900,21000,21000,20900,1694
|
|
20240313,090700,326636800,21000,21050,21050,21000,700
|
|
20240313,090600,311925450,21050,21000,21100,21000,1585
|
|
20240313,090500,278575050,21000,20900,21000,20900,345
|
|
20240313,090400,271334200,20900,20900,20950,20850,786
|
|
20240313,090300,254906450,20900,20900,21000,20900,601
|
|
20240313,090200,242308350,20900,20850,20900,20800,766
|
|
20240313,090100,226330950,20850,21050,21050,20800,392
|
|
20240313,090000,218147300,20800,21050,21100,20750,10405
|