579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,183500,1085460450,21700,21700,21700,21700,0
|
|
20240308,183400,1085460450,21700,21700,21700,21700,0
|
|
20240308,183300,1085460450,21700,21700,21700,21700,0
|
|
20240308,183200,1085460450,21700,21700,21700,21700,0
|
|
20240308,183100,1085460450,21700,21700,21700,21700,0
|
|
20240308,183000,1085460450,21700,21700,21700,21700,0
|
|
20240308,182900,1085460450,21700,21700,21700,21700,0
|
|
20240308,182800,1085460450,21700,21700,21700,21700,0
|
|
20240308,182700,1085460450,21700,21700,21700,21700,0
|
|
20240308,182600,1085460450,21700,21700,21700,21700,0
|
|
20240308,182500,1085460450,21700,21700,21700,21700,0
|
|
20240308,182400,1085460450,21700,21700,21700,21700,0
|
|
20240308,182300,1085460450,21700,21700,21700,21700,0
|
|
20240308,182200,1085460450,21700,21700,21700,21700,0
|
|
20240308,182100,1085460450,21700,21700,21700,21700,0
|
|
20240308,182000,1085460450,21700,21700,21700,21700,0
|
|
20240308,181900,1085460450,21700,21700,21700,21700,0
|
|
20240308,181800,1085460450,21700,21700,21700,21700,0
|
|
20240308,181700,1085460450,21700,21700,21700,21700,0
|
|
20240308,181600,1085460450,21700,21700,21700,21700,0
|
|
20240308,181500,1085460450,21700,21700,21700,21700,0
|
|
20240308,181400,1085460450,21700,21700,21700,21700,0
|
|
20240308,181300,1085460450,21700,21700,21700,21700,0
|
|
20240308,181200,1085460450,21700,21700,21700,21700,0
|
|
20240308,181100,1085460450,21700,21700,21700,21700,0
|
|
20240308,181000,1085460450,21700,21700,21700,21700,0
|
|
20240308,180900,1085460450,21700,21700,21700,21700,0
|
|
20240308,180800,1085460450,21700,21700,21700,21700,0
|
|
20240308,180700,1085460450,21700,21700,21700,21700,0
|
|
20240308,180600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,180500,1085460450,21700,21700,21700,21700,0
|
|
20240308,180400,1085460450,21700,21700,21700,21700,0
|
|
20240308,180300,1085460450,21700,21700,21700,21700,0
|
|
20240308,180200,1085460450,21700,21700,21700,21700,0
|
|
20240308,180100,1085460450,21700,21700,21700,21700,0
|
|
20240308,180000,1085460450,21700,21700,21700,21700,0
|
|
20240308,175900,1085460450,21700,21700,21700,21700,0
|
|
20240308,175800,1085460450,21700,21700,21700,21700,0
|
|
20240308,175700,1085460450,21700,21700,21700,21700,0
|
|
20240308,175600,1085460450,21700,21700,21700,21700,0
|
|
20240308,175500,1085460450,21700,21700,21700,21700,0
|
|
20240308,175400,1085460450,21700,21700,21700,21700,0
|
|
20240308,175300,1085460450,21700,21700,21700,21700,0
|
|
20240308,175200,1085460450,21700,21700,21700,21700,0
|
|
20240308,175100,1085460450,21700,21700,21700,21700,0
|
|
20240308,175000,1085460450,21700,21700,21700,21700,0
|
|
20240308,174900,1085460450,21700,21700,21700,21700,0
|
|
20240308,174800,1085460450,21700,21700,21700,21700,0
|
|
20240308,174700,1085460450,21700,21700,21700,21700,0
|
|
20240308,174600,1085460450,21700,21700,21700,21700,0
|
|
20240308,174500,1085460450,21700,21700,21700,21700,0
|
|
20240308,174400,1085460450,21700,21700,21700,21700,0
|
|
20240308,174300,1085460450,21700,21700,21700,21700,0
|
|
20240308,174200,1085460450,21700,21700,21700,21700,0
|
|
20240308,174100,1085460450,21700,21700,21700,21700,0
|
|
20240308,174000,1085460450,21700,21700,21700,21700,0
|
|
20240308,173900,1085460450,21700,21700,21700,21700,0
|
|
20240308,173800,1085460450,21700,21700,21700,21700,0
|
|
20240308,173700,1085460450,21700,21700,21700,21700,0
|
|
20240308,173600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,173500,1085460450,21700,21700,21700,21700,0
|
|
20240308,173400,1085460450,21700,21700,21700,21700,0
|
|
20240308,173300,1085460450,21700,21700,21700,21700,0
|
|
20240308,173200,1085460450,21700,21700,21700,21700,0
|
|
20240308,173100,1085460450,21700,21700,21700,21700,0
|
|
20240308,173000,1085460450,21700,21700,21700,21700,0
|
|
20240308,172900,1085460450,21700,21700,21700,21700,0
|
|
20240308,172800,1085460450,21700,21700,21700,21700,0
|
|
20240308,172700,1085460450,21700,21700,21700,21700,0
|
|
20240308,172600,1085460450,21700,21700,21700,21700,0
|
|
20240308,172500,1085460450,21700,21700,21700,21700,0
|
|
20240308,172400,1085460450,21700,21700,21700,21700,0
|
|
20240308,172300,1085460450,21700,21700,21700,21700,0
|
|
20240308,172200,1085460450,21700,21700,21700,21700,0
|
|
20240308,172100,1085460450,21700,21700,21700,21700,0
|
|
20240308,172000,1085460450,21700,21700,21700,21700,0
|
|
20240308,171900,1085460450,21700,21700,21700,21700,0
|
|
20240308,171800,1085460450,21700,21700,21700,21700,0
|
|
20240308,171700,1085460450,21700,21700,21700,21700,0
|
|
20240308,171600,1085460450,21700,21700,21700,21700,0
|
|
20240308,171500,1085460450,21700,21700,21700,21700,0
|
|
20240308,171400,1085460450,21700,21700,21700,21700,0
|
|
20240308,171300,1085460450,21700,21700,21700,21700,0
|
|
20240308,171200,1085460450,21700,21700,21700,21700,0
|
|
20240308,171100,1085460450,21700,21700,21700,21700,0
|
|
20240308,171000,1085460450,21700,21700,21700,21700,0
|
|
20240308,170900,1085460450,21700,21700,21700,21700,0
|
|
20240308,170800,1085460450,21700,21700,21700,21700,0
|
|
20240308,170700,1085460450,21700,21700,21700,21700,0
|
|
20240308,170600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,170500,1085460450,21700,21700,21700,21700,0
|
|
20240308,170400,1085460450,21700,21700,21700,21700,0
|
|
20240308,170300,1085460450,21700,21700,21700,21700,0
|
|
20240308,170200,1085460450,21700,21700,21700,21700,0
|
|
20240308,170100,1085460450,21700,21700,21700,21700,0
|
|
20240308,170000,1085460450,21700,21700,21700,21700,0
|
|
20240308,165900,1085460450,21700,21700,21700,21700,0
|
|
20240308,165800,1085460450,21700,21700,21700,21700,0
|
|
20240308,165700,1085460450,21700,21700,21700,21700,0
|
|
20240308,165600,1085460450,21700,21700,21700,21700,0
|
|
20240308,165500,1085460450,21700,21700,21700,21700,0
|
|
20240308,165400,1085460450,21700,21700,21700,21700,0
|
|
20240308,165300,1085460450,21700,21700,21700,21700,0
|
|
20240308,165200,1085460450,21700,21700,21700,21700,0
|
|
20240308,165100,1085460450,21700,21700,21700,21700,0
|
|
20240308,165000,1085460450,21700,21700,21700,21700,0
|
|
20240308,164900,1085460450,21700,21700,21700,21700,0
|
|
20240308,164800,1085460450,21700,21700,21700,21700,0
|
|
20240308,164700,1085460450,21700,21700,21700,21700,0
|
|
20240308,164600,1085460450,21700,21700,21700,21700,0
|
|
20240308,164500,1085460450,21700,21700,21700,21700,0
|
|
20240308,164400,1085460450,21700,21700,21700,21700,0
|
|
20240308,164300,1085460450,21700,21700,21700,21700,0
|
|
20240308,164200,1085460450,21700,21700,21700,21700,0
|
|
20240308,164100,1085460450,21700,21700,21700,21700,0
|
|
20240308,164000,1085460450,21700,21700,21700,21700,0
|
|
20240308,163900,1085460450,21700,21700,21700,21700,0
|
|
20240308,163800,1085460450,21700,21700,21700,21700,0
|
|
20240308,163700,1085460450,21700,21700,21700,21700,0
|
|
20240308,163600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,163500,1085460450,21700,21700,21700,21700,0
|
|
20240308,163400,1085460450,21700,21700,21700,21700,0
|
|
20240308,163300,1085460450,21700,21700,21700,21700,0
|
|
20240308,163200,1085460450,21700,21700,21700,21700,0
|
|
20240308,163100,1085460450,21700,21700,21700,21700,0
|
|
20240308,163000,1085460450,21700,21700,21700,21700,0
|
|
20240308,162900,1085460450,21700,21700,21700,21700,0
|
|
20240308,162800,1085460450,21700,21700,21700,21700,0
|
|
20240308,162700,1085460450,21700,21700,21700,21700,0
|
|
20240308,162600,1085460450,21700,21700,21700,21700,0
|
|
20240308,162500,1085460450,21700,21700,21700,21700,0
|
|
20240308,162400,1085460450,21700,21700,21700,21700,0
|
|
20240308,162300,1085460450,21700,21700,21700,21700,0
|
|
20240308,162200,1085460450,21700,21700,21700,21700,0
|
|
20240308,162100,1085460450,21700,21700,21700,21700,0
|
|
20240308,162000,1085460450,21700,21700,21700,21700,0
|
|
20240308,161900,1085460450,21700,21700,21700,21700,0
|
|
20240308,161800,1085460450,21700,21700,21700,21700,0
|
|
20240308,161700,1085460450,21700,21700,21700,21700,0
|
|
20240308,161600,1085460450,21700,21700,21700,21700,0
|
|
20240308,161500,1085460450,21700,21700,21700,21700,0
|
|
20240308,161400,1085460450,21700,21700,21700,21700,0
|
|
20240308,161300,1085460450,21700,21700,21700,21700,0
|
|
20240308,161200,1085460450,21700,21700,21700,21700,0
|
|
20240308,161100,1085460450,21700,21700,21700,21700,0
|
|
20240308,161000,1085460450,21700,21700,21700,21700,0
|
|
20240308,160900,1085460450,21700,21700,21700,21700,0
|
|
20240308,160800,1085460450,21700,21700,21700,21700,0
|
|
20240308,160700,1085460450,21700,21700,21700,21700,0
|
|
20240308,160600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,160500,1085460450,21700,21700,21700,21700,0
|
|
20240308,160400,1085460450,21700,21700,21700,21700,0
|
|
20240308,160300,1085460450,21700,21700,21700,21700,0
|
|
20240308,160200,1085460450,21700,21700,21700,21700,0
|
|
20240308,160100,1085460450,21700,21700,21700,21700,0
|
|
20240308,160000,1085460450,21700,21700,21700,21700,0
|
|
20240308,155900,1085460450,21700,21700,21700,21700,0
|
|
20240308,155800,1085460450,21700,21700,21700,21700,0
|
|
20240308,155700,1085460450,21700,21700,21700,21700,0
|
|
20240308,155600,1085460450,21700,21700,21700,21700,0
|
|
20240308,155500,1085460450,21700,21700,21700,21700,0
|
|
20240308,155400,1085460450,21700,21700,21700,21700,0
|
|
20240308,155300,1085460450,21700,21700,21700,21700,0
|
|
20240308,155200,1085460450,21700,21700,21700,21700,0
|
|
20240308,155100,1085460450,21700,21700,21700,21700,0
|
|
20240308,155000,1085460450,21700,21700,21700,21700,0
|
|
20240308,154900,1085460450,21700,21700,21700,21700,0
|
|
20240308,154800,1085460450,21700,21700,21700,21700,0
|
|
20240308,154700,1085460450,21700,21700,21700,21700,0
|
|
20240308,154600,1085460450,21700,21700,21700,21700,0
|
|
20240308,154500,1085460450,21700,21700,21700,21700,0
|
|
20240308,154400,1085460450,21700,21700,21700,21700,0
|
|
20240308,154300,1085460450,21700,21700,21700,21700,0
|
|
20240308,154200,1085460450,21700,21700,21700,21700,0
|
|
20240308,154100,1085460450,21700,21700,21700,21700,0
|
|
20240308,154000,1085460450,21700,21700,21700,21700,0
|
|
20240308,153900,1085460450,21700,21700,21700,21700,0
|
|
20240308,153800,1085460450,21700,21700,21700,21700,0
|
|
20240308,153700,1085460450,21700,21700,21700,21700,0
|
|
20240308,153600,1085460450,21700,21700,21700,21700,1099
|
|
20240308,153500,1085460450,21700,21700,21700,21700,0
|
|
20240308,153400,1085460450,21700,21700,21700,21700,0
|
|
20240308,153300,1085460450,21700,21700,21700,21700,0
|
|
20240308,153200,1085460450,21700,21700,21700,21700,0
|
|
20240308,153100,1085460450,21700,21700,21700,21700,0
|
|
20240308,153000,1085460450,21700,21700,21700,21700,1099
|
|
20240308,152900,1061612150,21700,21700,21700,21700,0
|
|
20240308,152800,1061612150,21700,21700,21700,21700,0
|
|
20240308,152700,1061612150,21700,21700,21700,21700,0
|
|
20240308,152600,1061612150,21700,21700,21700,21700,0
|
|
20240308,152500,1061612150,21700,21700,21700,21700,0
|
|
20240308,152400,1061612150,21700,21700,21700,21700,0
|
|
20240308,152300,1061612150,21700,21700,21700,21700,0
|
|
20240308,152200,1061612150,21700,21700,21700,21700,0
|
|
20240308,152100,1061612150,21700,21700,21700,21700,0
|
|
20240308,152000,1061612150,21700,21700,21700,21700,0
|
|
20240308,151900,1061612150,21700,21550,21700,21550,652
|
|
20240308,151800,1047501450,21550,21550,21550,21550,573
|
|
20240308,151700,1035153300,21600,21600,21600,21600,14
|
|
20240308,151600,1034850900,21650,21650,21650,21650,30
|
|
20240308,151500,1034201400,21550,21600,21600,21550,300
|
|
20240308,151400,1027736350,21650,21600,21650,21600,30
|
|
20240308,151300,1027087600,21650,21550,21650,21550,86
|
|
20240308,151200,1025231400,21600,21600,21600,21600,57
|
|
20240308,151100,1024000200,21600,21600,21600,21550,306
|
|
20240308,151000,1017395450,21600,21550,21600,21550,3
|
|
20240308,150900,1017330750,21600,21550,21600,21550,31
|
|
20240308,150800,1016662650,21600,21550,21600,21550,12
|
|
20240308,150700,1016403950,21550,21550,21600,21550,95
|
|
20240308,150600,1014356650,21550,21550,21550,21550,69
|
|
20240308,150500,1012869700,21600,21550,21600,21550,21
|
|
20240308,150400,1012416150,21550,21550,21550,21550,10
|
|
20240308,150300,1012200650,21550,21600,21600,21550,16
|
|
20240308,150200,1011855450,21600,21600,21600,21600,15
|
|
20240308,150100,1011531450,21600,21600,21600,21550,802
|
|
20240308,150000,994236750,21750,21750,21750,21750,0
|
|
20240308,145900,994236750,21750,21750,21750,21750,1
|
|
20240308,145800,994215000,21750,21650,21750,21650,51
|
|
20240308,145700,993110750,21650,21600,21650,21600,59
|
|
20240308,145600,991836150,21600,21550,21600,21550,5
|
|
20240308,145500,991728350,21600,21600,21600,21600,0
|
|
20240308,145400,991728350,21600,21550,21600,21550,9
|
|
20240308,145300,991534000,21550,21600,21600,21550,286
|
|
20240308,145200,985356450,21650,21650,21650,21650,0
|
|
20240308,145100,985356450,21650,21650,21650,21650,5
|
|
20240308,145000,985248200,21650,21650,21650,21650,5
|
|
20240308,144900,985139950,21650,21650,21650,21650,1
|
|
20240308,144800,985118300,21650,21650,21650,21650,0
|
|
20240308,144700,985118300,21650,21650,21650,21650,3
|
|
20240308,144600,985053350,21600,21600,21600,21600,1
|
|
20240308,144500,985031750,21650,21650,21650,21600,230
|
|
20240308,144400,980062100,21650,21650,21650,21650,28
|
|
20240308,144300,979455900,21650,21650,21700,21650,823
|
|
20240308,144200,961637900,21700,21650,21700,21650,109
|
|
20240308,144100,959277900,21650,21650,21650,21650,0
|
|
20240308,144000,959277900,21650,21650,21650,21650,298
|
|
20240308,143900,952826200,21700,21700,21700,21700,0
|
|
20240308,143800,952826200,21700,21700,21700,21700,2
|
|
20240308,143700,952782800,21700,21700,21700,21700,1
|
|
20240308,143600,952761100,21700,21700,21700,21700,11
|
|
20240308,143500,952522400,21650,21750,21750,21650,5
|
|
20240308,143400,952414050,21700,21700,21700,21700,70
|
|
20240308,143300,950895050,21700,21750,21800,21700,95
|
|
20240308,143200,948829400,21700,21750,21750,21700,50
|
|
20240308,143100,947742000,21750,21700,21750,21700,2
|
|
20240308,143000,947698550,21700,21700,21700,21700,204
|
|
20240308,142900,943271750,21700,21700,21700,21700,0
|
|
20240308,142800,943271750,21700,21700,21700,21700,0
|
|
20240308,142700,943271750,21700,21700,21700,21700,0
|
|
20240308,142600,943271750,21700,21650,21700,21650,140
|
|
20240308,142500,940240600,21700,21700,21700,21700,1
|
|
20240308,142400,940218900,21700,21700,21700,21700,30
|
|
20240308,142300,939567900,21700,21700,21700,21700,10
|
|
20240308,142200,939350900,21700,21700,21700,21700,4
|
|
20240308,142100,939264100,21650,21650,21650,21650,50
|
|
20240308,142000,938181600,21700,21700,21700,21700,0
|
|
20240308,141900,938181600,21700,21700,21700,21700,262
|
|
20240308,141800,932496200,21750,21750,21750,21750,94
|
|
20240308,141700,930451700,21750,21700,21750,21700,89
|
|
20240308,141600,928517900,21700,21650,21700,21650,248
|
|
20240308,141500,923143800,21700,21700,21700,21700,101
|
|
20240308,141400,920952100,21700,21700,21700,21700,5
|
|
20240308,141300,920843600,21650,21650,21650,21550,1022
|
|
20240308,141200,898719100,21550,21650,21650,21550,38
|
|
20240308,141100,897898200,21650,21650,21650,21650,0
|
|
20240308,141000,897898200,21650,21650,21650,21650,1
|
|
20240308,140900,897876550,21550,21550,21650,21550,55
|
|
20240308,140800,896691200,21650,21550,21650,21550,12
|
|
20240308,140700,896431500,21600,21600,21600,21600,27
|
|
20240308,140600,895848300,21600,21600,21600,21600,170
|
|
20240308,140500,892176300,21550,21550,21550,21550,144
|
|
20240308,140400,889073100,21550,21550,21550,21550,15
|
|
20240308,140300,888749850,21550,21550,21550,21550,50
|
|
20240308,140200,887672350,21500,21500,21500,21500,111
|
|
20240308,140100,885285850,21550,21550,21550,21550,25
|
|
20240308,140000,884747100,21550,21550,21550,21550,68
|
|
20240308,135900,883281700,21550,21550,21550,21550,0
|
|
20240308,135800,883281700,21550,21550,21550,21550,50
|
|
20240308,135700,882204200,21550,21550,21550,21550,27
|
|
20240308,135600,881622350,21550,21550,21550,21550,0
|
|
20240308,135500,881622350,21550,21550,21550,21550,1
|
|
20240308,135400,881600800,21550,21550,21550,21550,0
|
|
20240308,135300,881600800,21550,21550,21550,21550,200
|
|
20240308,135200,877290800,21600,21600,21600,21600,7
|
|
20240308,135100,877139600,21600,21600,21600,21600,0
|
|
20240308,135000,877139600,21600,21600,21600,21600,0
|
|
20240308,134900,877139600,21600,21600,21600,21600,1
|
|
20240308,134800,877118000,21600,21600,21600,21600,0
|
|
20240308,134700,877118000,21600,21600,21600,21600,15
|
|
20240308,134600,876794000,21600,21650,21650,21600,32
|
|
20240308,134500,876102750,21600,21600,21600,21600,3
|
|
20240308,134400,876037950,21600,21600,21600,21600,0
|
|
20240308,134300,876037950,21600,21600,21600,21600,175
|
|
20240308,134200,872257950,21550,21550,21550,21550,0
|
|
20240308,134100,872257950,21550,21550,21550,21550,0
|
|
20240308,134000,872257950,21550,21550,21550,21550,35
|
|
20240308,133900,871503700,21650,21650,21650,21650,4
|
|
20240308,133800,871417100,21650,21650,21650,21650,0
|
|
20240308,133700,871417100,21650,21650,21650,21650,0
|
|
20240308,133600,871417100,21650,21650,21650,21650,0
|
|
20240308,133500,871417100,21650,21550,21650,21550,593
|
|
20240308,133400,858583350,21550,21550,21550,21550,0
|
|
20240308,133300,858583350,21550,21550,21550,21550,1
|
|
20240308,133200,858561800,21500,21500,21550,21500,273
|
|
20240308,133100,852691950,21500,21500,21500,21500,2
|
|
20240308,133000,852648950,21500,21500,21500,21500,865
|
|
20240308,132900,834051450,21500,21600,21600,21500,190
|
|
20240308,132800,829960350,21550,21550,21550,21550,49
|
|
20240308,132700,828904400,21550,21600,21600,21550,303
|
|
20240308,132600,822368450,21550,21600,21600,21550,89
|
|
20240308,132500,820446800,21550,21550,21550,21550,15
|
|
20240308,132400,820123550,21550,21550,21550,21550,35
|
|
20240308,132300,819369300,21500,21500,21500,21500,0
|
|
20240308,132200,819369300,21500,21500,21500,21500,0
|
|
20240308,132100,819369300,21500,21550,21550,21500,47
|
|
20240308,132000,818356650,21550,21550,21550,21550,1
|
|
20240308,131900,818335100,21550,21550,21550,21550,24
|
|
20240308,131800,817817900,21500,21500,21500,21500,1000
|
|
20240308,131700,796317900,21500,21500,21550,21500,145
|
|
20240308,131600,793199400,21550,21550,21550,21550,41
|
|
20240308,131500,792315850,21600,21600,21600,21600,2
|
|
20240308,131400,792272650,21600,21600,21600,21500,327
|
|
20240308,131300,785225900,21650,21650,21650,21650,0
|
|
20240308,131200,785225900,21650,21650,21650,21650,2
|
|
20240308,131100,785182600,21550,21550,21550,21550,0
|
|
20240308,131000,785182600,21550,21600,21600,21550,64
|
|
20240308,130900,783801200,21600,21600,21600,21600,20
|
|
20240308,130800,783369200,21600,21600,21600,21600,0
|
|
20240308,130700,783369200,21600,21600,21600,21600,50
|
|
20240308,130600,782289200,21550,21550,21550,21550,4
|
|
20240308,130500,782203000,21500,21550,21550,21500,32
|
|
20240308,130400,781514700,21500,21500,21500,21500,0
|
|
20240308,130300,781514700,21500,21500,21500,21500,0
|
|
20240308,130200,781514700,21500,21550,21550,21500,120
|
|
20240308,130100,778929600,21550,21550,21550,21550,24
|
|
20240308,130000,778412400,21550,21650,21650,21550,79
|
|
20240308,125900,776707250,21550,21550,21550,21550,0
|
|
20240308,125800,776707250,21550,21550,21550,21550,102
|
|
20240308,125700,774509150,21550,21550,21550,21550,20
|
|
20240308,125600,774078150,21550,21550,21550,21550,0
|
|
20240308,125500,774078150,21550,21550,21550,21550,138
|
|
20240308,125400,771104250,21550,21650,21650,21550,154
|
|
20240308,125300,767783450,21650,21650,21650,21650,20
|
|
20240308,125200,767350450,21650,21650,21650,21650,22
|
|
20240308,125100,766874150,21600,21600,21600,21600,6
|
|
20240308,125000,766744550,21650,21650,21650,21650,1
|
|
20240308,124900,766722900,21650,21650,21650,21650,0
|
|
20240308,124800,766722900,21650,21600,21650,21600,77
|
|
20240308,124700,765056950,21650,21600,21650,21600,151
|
|
20240308,124600,761795300,21600,21600,21600,21600,9
|
|
20240308,124500,761600900,21600,21600,21600,21600,130
|
|
20240308,124400,758792900,21550,21550,21550,21550,0
|
|
20240308,124300,758792900,21550,21600,21600,21550,334
|
|
20240308,124200,751595150,21600,21600,21600,21600,0
|
|
20240308,124100,751595150,21600,21600,21600,21600,0
|
|
20240308,124000,751595150,21600,21600,21600,21600,74
|
|
20240308,123900,749996750,21600,21600,21600,21600,29
|
|
20240308,123800,749370350,21550,21550,21550,21550,175
|
|
20240308,123700,745599100,21550,21550,21550,21550,11
|
|
20240308,123600,745362050,21550,21550,21550,21550,1
|
|
20240308,123500,745340500,21550,21550,21550,21550,163
|
|
20240308,123400,741827850,21550,21550,21550,21550,0
|
|
20240308,123300,741827850,21550,21550,21550,21550,35
|
|
20240308,123200,741073600,21500,21500,21500,21500,4
|
|
20240308,123100,740987600,21550,21550,21550,21500,257
|
|
20240308,123000,735459250,21500,21500,21500,21500,141
|
|
20240308,122900,732427750,21500,21500,21500,21500,100
|
|
20240308,122800,730277750,21550,21550,21550,21550,54
|
|
20240308,122700,729114050,21500,21550,21550,21500,28
|
|
20240308,122600,728511550,21500,21500,21500,21500,11
|
|
20240308,122500,728275050,21500,21500,21500,21500,286
|
|
20240308,122400,722126050,21550,21550,21550,21550,10
|
|
20240308,122300,721910550,21500,21500,21500,21500,150
|
|
20240308,122200,718685550,21500,21500,21500,21500,0
|
|
20240308,122100,718685550,21500,21500,21500,21500,400
|
|
20240308,122000,710085550,21500,21500,21500,21500,205
|
|
20240308,121900,705678050,21500,21500,21500,21500,201
|
|
20240308,121800,701356550,21600,21500,21600,21500,490
|
|
20240308,121700,690773850,21550,21600,21600,21550,194
|
|
20240308,121600,686593050,21600,21600,21600,21600,0
|
|
20240308,121500,686593050,21600,21600,21600,21600,6
|
|
20240308,121400,686463450,21600,21600,21600,21600,1
|
|
20240308,121300,686441850,21550,21550,21550,21550,0
|
|
20240308,121200,686441850,21550,21650,21650,21550,24
|
|
20240308,121100,685922650,21650,21650,21650,21650,0
|
|
20240308,121000,685922650,21650,21650,21650,21650,0
|
|
20240308,120900,685922650,21650,21650,21650,21650,1
|
|
20240308,120800,685901000,21550,21550,21550,21550,60
|
|
20240308,120700,684608000,21550,21550,21550,21550,15
|
|
20240308,120600,684284750,21550,21550,21550,21550,0
|
|
20240308,120500,684284750,21550,21550,21550,21550,0
|
|
20240308,120400,684284750,21550,21550,21550,21550,361
|
|
20240308,120300,676505200,21550,21550,21550,21550,0
|
|
20240308,120200,676505200,21550,21550,21550,21550,107
|
|
20240308,120100,674199350,21600,21600,21600,21600,216
|
|
20240308,120000,669533750,21700,21650,21700,21650,80
|
|
20240308,115900,667801700,21650,21650,21650,21650,11
|
|
20240308,115800,667563550,21600,21600,21600,21600,128
|
|
20240308,115700,664798750,21600,21600,21600,21600,0
|
|
20240308,115600,664798750,21600,21600,21650,21600,484
|
|
20240308,115500,654344300,21650,21600,21650,21600,53
|
|
20240308,115400,653196900,21600,21600,21600,21600,50
|
|
20240308,115300,652116900,21700,21700,21700,21700,5
|
|
20240308,115200,652008400,21650,21650,21650,21650,474
|
|
20240308,115100,641746300,21650,21650,21650,21650,0
|
|
20240308,115000,641746300,21650,21750,21750,21650,61
|
|
20240308,114900,640425450,21750,21750,21750,21750,0
|
|
20240308,114800,640425450,21750,21650,21750,21650,69
|
|
20240308,114700,638926300,21700,21700,21700,21700,1
|
|
20240308,114600,638904600,21750,21750,21750,21750,0
|
|
20240308,114500,638904600,21750,21750,21750,21750,1
|
|
20240308,114400,638882850,21750,21750,21750,21750,0
|
|
20240308,114300,638882850,21750,21750,21750,21750,149
|
|
20240308,114200,635642100,21750,21750,21750,21750,40
|
|
20240308,114100,634772100,21750,21700,21750,21700,40
|
|
20240308,114000,633904000,21650,21700,21700,21650,14
|
|
20240308,113900,633600850,21650,21700,21700,21650,11
|
|
20240308,113800,633362650,21650,21650,21650,21650,0
|
|
20240308,113700,633362650,21650,21650,21650,21650,5
|
|
20240308,113600,633254400,21650,21650,21650,21650,190
|
|
20240308,113500,629140900,21650,21650,21650,21650,37
|
|
20240308,113400,628339850,21750,21750,21750,21750,0
|
|
20240308,113300,628339850,21750,21750,21750,21750,18
|
|
20240308,113200,627948350,21750,21750,21750,21750,0
|
|
20240308,113100,627948350,21750,21700,21750,21650,399
|
|
20240308,113000,619299600,21750,21750,21750,21750,0
|
|
20240308,112900,619299600,21750,21750,21750,21750,0
|
|
20240308,112800,619299600,21750,21750,21750,21750,1
|
|
20240308,112700,619277850,21700,21700,21700,21700,0
|
|
20240308,112600,619277850,21700,21700,21700,21700,2
|
|
20240308,112500,619234450,21700,21700,21700,21700,10
|
|
20240308,112400,619017450,21700,21700,21700,21700,84
|
|
20240308,112300,617194650,21650,21650,21650,21650,0
|
|
20240308,112200,617194650,21650,21650,21650,21650,1
|
|
20240308,112100,617173000,21650,21650,21650,21650,155
|
|
20240308,112000,613817250,21650,21700,21700,21650,161
|
|
20240308,111900,610331100,21650,21700,21700,21650,109
|
|
20240308,111800,607970850,21650,21650,21650,21650,315
|
|
20240308,111700,601151100,21650,21700,21700,21650,99
|
|
20240308,111600,599007700,21700,21700,21700,21700,25
|
|
20240308,111500,598465200,21750,21750,21750,21750,62
|
|
20240308,111400,597116700,21750,21750,21750,21750,0
|
|
20240308,111300,597116700,21750,21750,21750,21750,0
|
|
20240308,111200,597116700,21750,21750,21750,21750,0
|
|
20240308,111100,597116700,21750,21750,21750,21750,113
|
|
20240308,111000,594658950,21700,21700,21700,21700,74
|
|
20240308,110900,593053150,21700,21700,21700,21700,1136
|
|
20240308,110800,568401950,21800,21800,21800,21750,70
|
|
20240308,110700,566876750,21800,21800,21800,21800,61
|
|
20240308,110600,565546950,21800,21800,21800,21800,30
|
|
20240308,110500,564892950,21750,21750,21750,21750,79
|
|
20240308,110400,563174700,21750,21750,21750,21750,14
|
|
20240308,110300,562870200,21800,21800,21800,21800,0
|
|
20240308,110200,562870200,21800,21800,21800,21800,0
|
|
20240308,110100,562870200,21800,21800,21800,21800,50
|
|
20240308,110000,561780200,21850,21750,21850,21750,3
|
|
20240308,105900,561714750,21850,21850,21850,21850,4
|
|
20240308,105800,561627350,21900,21900,21900,21900,0
|
|
20240308,105700,561627350,21900,21900,21900,21900,0
|
|
20240308,105600,561627350,21900,21900,21900,21900,0
|
|
20240308,105500,561627350,21900,21750,21900,21750,16
|
|
20240308,105400,561277100,21900,21800,21900,21800,1820
|
|
20240308,105300,521438000,21800,21800,21800,21800,0
|
|
20240308,105200,521438000,21800,21800,21800,21800,20
|
|
20240308,105100,521002000,21700,21700,21700,21700,0
|
|
20240308,105000,521002000,21700,21700,21700,21700,0
|
|
20240308,104900,521002000,21700,21700,21700,21700,0
|
|
20240308,104800,521002000,21700,21750,21750,21700,223
|
|
20240308,104700,516158700,21750,21750,21750,21750,0
|
|
20240308,104600,516158700,21750,21750,21750,21750,100
|
|
20240308,104500,513983700,21750,21750,21750,21750,5
|
|
20240308,104400,513874950,21750,21750,21750,21750,0
|
|
20240308,104300,513874950,21750,21750,21750,21750,0
|
|
20240308,104200,513874950,21750,21750,21750,21750,53
|
|
20240308,104100,512722200,21750,21750,21750,21750,0
|
|
20240308,104000,512722200,21750,21750,21750,21750,204
|
|
20240308,103900,508285200,21750,21750,21750,21750,6
|
|
20240308,103800,508154700,21750,21750,21750,21750,19
|
|
20240308,103700,507741450,21750,21750,21750,21750,104
|
|
20240308,103600,505479450,21750,21750,21750,21750,0
|
|
20240308,103500,505479450,21750,21750,21750,21750,6
|
|
20240308,103400,505348950,21850,21850,21850,21850,10
|
|
20240308,103300,505130450,21850,21850,21850,21850,9
|
|
20240308,103200,504933800,21850,21850,21850,21850,1
|
|
20240308,103100,504911950,21750,21750,21750,21750,100
|
|
20240308,103000,502736950,21750,21750,21750,21750,1
|
|
20240308,102900,502715200,21800,21800,21800,21800,1522
|
|
20240308,102800,469535600,21850,21850,21850,21850,20
|
|
20240308,102700,469098600,21850,21850,21850,21850,52
|
|
20240308,102600,467962400,21850,21850,21850,21850,0
|
|
20240308,102500,467962400,21850,21850,21850,21850,0
|
|
20240308,102400,467962400,21850,21850,21850,21850,236
|
|
20240308,102300,462805800,21850,21800,21850,21800,52
|
|
20240308,102200,461671150,21800,21800,21800,21800,65
|
|
20240308,102100,460254150,21850,21850,21850,21850,11
|
|
20240308,102000,460013800,21850,21850,21850,21850,4
|
|
20240308,101900,459926400,21850,21800,21850,21800,12
|
|
20240308,101800,459664550,21800,21800,21800,21800,0
|
|
20240308,101700,459664550,21800,21850,21850,21800,11
|
|
20240308,101600,459424250,21850,21850,21850,21850,6
|
|
20240308,101500,459293150,21850,21850,21850,21800,44
|
|
20240308,101400,458331800,21800,21800,21800,21800,12
|
|
20240308,101300,458070200,21800,21800,21800,21800,0
|
|
20240308,101200,458070200,21800,21800,21800,21800,0
|
|
20240308,101100,458070200,21800,21800,21800,21800,2
|
|
20240308,101000,458026600,21750,21750,21750,21750,30
|
|
20240308,100900,457374100,21750,21750,21750,21750,200
|
|
20240308,100800,453024100,21750,21850,21850,21750,142
|
|
20240308,100700,449924950,21800,21800,21800,21800,10
|
|
20240308,100600,449706950,21800,21800,21800,21800,0
|
|
20240308,100500,449706950,21800,21800,21800,21800,0
|
|
20240308,100400,449706950,21800,21800,21800,21800,0
|
|
20240308,100300,449706950,21800,21800,21800,21800,100
|
|
20240308,100200,447526950,21800,21800,21800,21800,100
|
|
20240308,100100,445346950,21850,21850,21850,21850,15
|
|
20240308,100000,445019200,21800,21850,21850,21800,103
|
|
20240308,095900,442773650,21800,21800,21800,21800,212
|
|
20240308,095800,438152050,21800,21800,21800,21800,267
|
|
20240308,095700,432331450,21800,21800,21800,21800,0
|
|
20240308,095600,432331450,21800,21800,21800,21800,351
|
|
20240308,095500,424679650,21800,21800,21800,21800,1015
|
|
20240308,095400,402552650,21800,21800,21800,21800,0
|
|
20240308,095300,402552650,21800,21800,21800,21800,0
|
|
20240308,095200,402552650,21800,21800,21800,21800,50
|
|
20240308,095100,401462650,21800,21800,21800,21800,200
|
|
20240308,095000,397102650,21850,21850,21850,21850,0
|
|
20240308,094900,397102650,21850,21850,21850,21850,88
|
|
20240308,094800,395179850,21850,21850,21850,21750,26
|
|
20240308,094700,394611850,21800,21900,21900,21800,316
|
|
20240308,094600,387710650,21850,21900,21900,21850,11
|
|
20240308,094500,387469850,21900,21900,21900,21900,0
|
|
20240308,094400,387469850,21900,21800,21900,21800,438
|
|
20240308,094300,377905550,21800,21800,21800,21800,434
|
|
20240308,094200,368444350,21800,21800,21800,21800,102
|
|
20240308,094100,366220750,21750,21750,21750,21750,403
|
|
20240308,094000,357455500,21750,21800,21800,21750,53
|
|
20240308,093900,356302600,21850,21850,21850,21850,0
|
|
20240308,093800,356302600,21850,21850,21850,21750,17
|
|
20240308,093700,355931250,21900,21800,21900,21800,43
|
|
20240308,093600,354993750,21800,21800,21800,21800,20
|
|
20240308,093500,354557750,21750,21850,21850,21750,869
|
|
20240308,093400,335633700,21850,21800,21850,21750,105
|
|
20240308,093300,333345850,21900,21800,21900,21800,309
|
|
20240308,093200,326589900,21750,21750,21750,21750,55
|
|
20240308,093100,325393650,21750,21900,21950,21750,391
|
|
20240308,093000,316862100,21900,21900,21900,21850,90
|
|
20240308,092900,314891450,21850,21850,21850,21800,178
|
|
20240308,092800,311003150,21850,21900,21900,21850,12
|
|
20240308,092700,310740400,21900,21950,21950,21900,206
|
|
20240308,092600,306219150,22000,21950,22000,21950,145
|
|
20240308,092500,303034150,22000,21950,22000,21950,259
|
|
20240308,092400,297347450,21900,21900,21900,21900,10
|
|
20240308,092300,297128450,21950,21900,21950,21900,1769
|
|
20240308,092200,258314050,21900,21800,21900,21800,143
|
|
20240308,092100,255187850,21800,21900,21900,21800,315
|
|
20240308,092000,248316650,21950,21950,21950,21950,105
|
|
20240308,091900,246011900,21950,21950,21950,21950,359
|
|
20240308,091800,238131850,21950,21900,21950,21850,261
|
|
20240308,091700,232410200,21850,21850,21850,21850,100
|
|
20240308,091600,230225200,21850,21950,21950,21850,156
|
|
20240308,091500,226810800,21900,21950,21950,21900,659
|
|
20240308,091400,212345800,21900,21950,21950,21900,211
|
|
20240308,091300,207724350,21800,21950,21950,21700,2073
|
|
20240308,091200,162490500,21950,21950,22000,21950,162
|
|
20240308,091100,158931200,21950,21950,22000,21950,521
|
|
20240308,091000,147490300,21950,21950,21950,21850,258
|
|
20240308,090900,141827750,21950,21950,21950,21850,23
|
|
20240308,090800,141324100,21850,21900,21950,21850,348
|
|
20240308,090700,133688800,21800,21900,21950,21800,454
|
|
20240308,090600,123736150,21900,21900,21950,21900,308
|
|
20240308,090500,116990850,21900,21900,21950,21900,785
|
|
20240308,090400,99780800,21900,21850,21900,21850,1259
|
|
20240308,090300,72232300,21850,21850,21900,21700,604
|
|
20240308,090200,59080100,21700,21850,21850,21650,693
|
|
20240308,090100,43967150,21800,21700,21800,21650,574
|
|
20240308,090000,31525250,21800,21650,21800,21650,1456
|