577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,183300,5701270900,26600,26600,26600,26600,0
|
|
20240311,183200,5701270900,26600,26600,26600,26600,0
|
|
20240311,183100,5701270900,26600,26600,26600,26600,0
|
|
20240311,183000,5701270900,26600,26600,26600,26600,0
|
|
20240311,182900,5701270900,26600,26600,26600,26600,0
|
|
20240311,182800,5701270900,26600,26600,26600,26600,0
|
|
20240311,182700,5701270900,26600,26600,26600,26600,0
|
|
20240311,182600,5701270900,26600,26600,26600,26600,0
|
|
20240311,182500,5701270900,26600,26600,26600,26600,0
|
|
20240311,182400,5701270900,26600,26600,26600,26600,0
|
|
20240311,182300,5701270900,26600,26600,26600,26600,0
|
|
20240311,182200,5701270900,26600,26600,26600,26600,0
|
|
20240311,182100,5701270900,26600,26600,26600,26600,0
|
|
20240311,182000,5701270900,26600,26600,26600,26600,0
|
|
20240311,181900,5701270900,26600,26600,26600,26600,0
|
|
20240311,181800,5701270900,26600,26600,26600,26600,0
|
|
20240311,181700,5701270900,26600,26600,26600,26600,0
|
|
20240311,181600,5701270900,26600,26600,26600,26600,0
|
|
20240311,181500,5701270900,26600,26600,26600,26600,0
|
|
20240311,181400,5701270900,26600,26600,26600,26600,0
|
|
20240311,181300,5701270900,26600,26600,26600,26600,0
|
|
20240311,181200,5701270900,26600,26600,26600,26600,0
|
|
20240311,181100,5701270900,26600,26600,26600,26600,0
|
|
20240311,181000,5701270900,26600,26600,26600,26600,0
|
|
20240311,180900,5701270900,26600,26600,26600,26600,0
|
|
20240311,180800,5701270900,26600,26600,26600,26600,0
|
|
20240311,180700,5701270900,26600,26600,26600,26600,0
|
|
20240311,180600,5701270900,26600,26600,26600,26600,0
|
|
20240311,180500,5701270900,26600,26600,26600,26600,0
|
|
20240311,180400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,180300,5701270900,26600,26600,26600,26600,0
|
|
20240311,180200,5701270900,26600,26600,26600,26600,0
|
|
20240311,180100,5701270900,26600,26600,26600,26600,0
|
|
20240311,180000,5701270900,26600,26600,26600,26600,0
|
|
20240311,175900,5701270900,26600,26600,26600,26600,0
|
|
20240311,175800,5701270900,26600,26600,26600,26600,0
|
|
20240311,175700,5701270900,26600,26600,26600,26600,0
|
|
20240311,175600,5701270900,26600,26600,26600,26600,0
|
|
20240311,175500,5701270900,26600,26600,26600,26600,0
|
|
20240311,175400,5701270900,26600,26600,26600,26600,0
|
|
20240311,175300,5701270900,26600,26600,26600,26600,0
|
|
20240311,175200,5701270900,26600,26600,26600,26600,0
|
|
20240311,175100,5701270900,26600,26600,26600,26600,0
|
|
20240311,175000,5701270900,26600,26600,26600,26600,0
|
|
20240311,174900,5701270900,26600,26600,26600,26600,0
|
|
20240311,174800,5701270900,26600,26600,26600,26600,0
|
|
20240311,174700,5701270900,26600,26600,26600,26600,0
|
|
20240311,174600,5701270900,26600,26600,26600,26600,0
|
|
20240311,174500,5701270900,26600,26600,26600,26600,0
|
|
20240311,174400,5701270900,26600,26600,26600,26600,0
|
|
20240311,174300,5701270900,26600,26600,26600,26600,0
|
|
20240311,174200,5701270900,26600,26600,26600,26600,0
|
|
20240311,174100,5701270900,26600,26600,26600,26600,0
|
|
20240311,174000,5701270900,26600,26600,26600,26600,0
|
|
20240311,173900,5701270900,26600,26600,26600,26600,0
|
|
20240311,173800,5701270900,26600,26600,26600,26600,0
|
|
20240311,173700,5701270900,26600,26600,26600,26600,0
|
|
20240311,173600,5701270900,26600,26600,26600,26600,0
|
|
20240311,173500,5701270900,26600,26600,26600,26600,0
|
|
20240311,173400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,173300,5701270900,26600,26600,26600,26600,0
|
|
20240311,173200,5701270900,26600,26600,26600,26600,0
|
|
20240311,173100,5701270900,26600,26600,26600,26600,0
|
|
20240311,173000,5701270900,26600,26600,26600,26600,0
|
|
20240311,172900,5701270900,26600,26600,26600,26600,0
|
|
20240311,172800,5701270900,26600,26600,26600,26600,0
|
|
20240311,172700,5701270900,26600,26600,26600,26600,0
|
|
20240311,172600,5701270900,26600,26600,26600,26600,0
|
|
20240311,172500,5701270900,26600,26600,26600,26600,0
|
|
20240311,172400,5701270900,26600,26600,26600,26600,0
|
|
20240311,172300,5701270900,26600,26600,26600,26600,0
|
|
20240311,172200,5701270900,26600,26600,26600,26600,0
|
|
20240311,172100,5701270900,26600,26600,26600,26600,0
|
|
20240311,172000,5701270900,26600,26600,26600,26600,0
|
|
20240311,171900,5701270900,26600,26600,26600,26600,0
|
|
20240311,171800,5701270900,26600,26600,26600,26600,0
|
|
20240311,171700,5701270900,26600,26600,26600,26600,0
|
|
20240311,171600,5701270900,26600,26600,26600,26600,0
|
|
20240311,171500,5701270900,26600,26600,26600,26600,0
|
|
20240311,171400,5701270900,26600,26600,26600,26600,0
|
|
20240311,171300,5701270900,26600,26600,26600,26600,0
|
|
20240311,171200,5701270900,26600,26600,26600,26600,0
|
|
20240311,171100,5701270900,26600,26600,26600,26600,0
|
|
20240311,171000,5701270900,26600,26600,26600,26600,0
|
|
20240311,170900,5701270900,26600,26600,26600,26600,0
|
|
20240311,170800,5701270900,26600,26600,26600,26600,0
|
|
20240311,170700,5701270900,26600,26600,26600,26600,0
|
|
20240311,170600,5701270900,26600,26600,26600,26600,0
|
|
20240311,170500,5701270900,26600,26600,26600,26600,0
|
|
20240311,170400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,170300,5701270900,26600,26600,26600,26600,0
|
|
20240311,170200,5701270900,26600,26600,26600,26600,0
|
|
20240311,170100,5701270900,26600,26600,26600,26600,0
|
|
20240311,170000,5701270900,26600,26600,26600,26600,0
|
|
20240311,165900,5701270900,26600,26600,26600,26600,0
|
|
20240311,165800,5701270900,26600,26600,26600,26600,0
|
|
20240311,165700,5701270900,26600,26600,26600,26600,0
|
|
20240311,165600,5701270900,26600,26600,26600,26600,0
|
|
20240311,165500,5701270900,26600,26600,26600,26600,0
|
|
20240311,165400,5701270900,26600,26600,26600,26600,0
|
|
20240311,165300,5701270900,26600,26600,26600,26600,0
|
|
20240311,165200,5701270900,26600,26600,26600,26600,0
|
|
20240311,165100,5701270900,26600,26600,26600,26600,0
|
|
20240311,165000,5701270900,26600,26600,26600,26600,0
|
|
20240311,164900,5701270900,26600,26600,26600,26600,0
|
|
20240311,164800,5701270900,26600,26600,26600,26600,0
|
|
20240311,164700,5701270900,26600,26600,26600,26600,0
|
|
20240311,164600,5701270900,26600,26600,26600,26600,0
|
|
20240311,164500,5701270900,26600,26600,26600,26600,0
|
|
20240311,164400,5701270900,26600,26600,26600,26600,0
|
|
20240311,164300,5701270900,26600,26600,26600,26600,0
|
|
20240311,164200,5701270900,26600,26600,26600,26600,0
|
|
20240311,164100,5701270900,26600,26600,26600,26600,0
|
|
20240311,164000,5701270900,26600,26600,26600,26600,0
|
|
20240311,163900,5701270900,26600,26600,26600,26600,0
|
|
20240311,163800,5701270900,26600,26600,26600,26600,0
|
|
20240311,163700,5701270900,26600,26600,26600,26600,0
|
|
20240311,163600,5701270900,26600,26600,26600,26600,0
|
|
20240311,163500,5701270900,26600,26600,26600,26600,0
|
|
20240311,163400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,163300,5701270900,26600,26600,26600,26600,0
|
|
20240311,163200,5701270900,26600,26600,26600,26600,0
|
|
20240311,163100,5701270900,26600,26600,26600,26600,0
|
|
20240311,163000,5701270900,26600,26600,26600,26600,0
|
|
20240311,162900,5701270900,26600,26600,26600,26600,0
|
|
20240311,162800,5701270900,26600,26600,26600,26600,0
|
|
20240311,162700,5701270900,26600,26600,26600,26600,0
|
|
20240311,162600,5701270900,26600,26600,26600,26600,0
|
|
20240311,162500,5701270900,26600,26600,26600,26600,0
|
|
20240311,162400,5701270900,26600,26600,26600,26600,0
|
|
20240311,162300,5701270900,26600,26600,26600,26600,0
|
|
20240311,162200,5701270900,26600,26600,26600,26600,0
|
|
20240311,162100,5701270900,26600,26600,26600,26600,0
|
|
20240311,162000,5701270900,26600,26600,26600,26600,0
|
|
20240311,161900,5701270900,26600,26600,26600,26600,0
|
|
20240311,161800,5701270900,26600,26600,26600,26600,0
|
|
20240311,161700,5701270900,26600,26600,26600,26600,0
|
|
20240311,161600,5701270900,26600,26600,26600,26600,0
|
|
20240311,161500,5701270900,26600,26600,26600,26600,0
|
|
20240311,161400,5701270900,26600,26600,26600,26600,0
|
|
20240311,161300,5701270900,26600,26600,26600,26600,0
|
|
20240311,161200,5701270900,26600,26600,26600,26600,0
|
|
20240311,161100,5701270900,26600,26600,26600,26600,0
|
|
20240311,161000,5701270900,26600,26600,26600,26600,0
|
|
20240311,160900,5701270900,26600,26600,26600,26600,0
|
|
20240311,160800,5701270900,26600,26600,26600,26600,0
|
|
20240311,160700,5701270900,26600,26600,26600,26600,0
|
|
20240311,160600,5701270900,26600,26600,26600,26600,0
|
|
20240311,160500,5701270900,26600,26600,26600,26600,0
|
|
20240311,160400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,160300,5701270900,26600,26600,26600,26600,0
|
|
20240311,160200,5701270900,26600,26600,26600,26600,0
|
|
20240311,160100,5701270900,26600,26600,26600,26600,0
|
|
20240311,160000,5701270900,26600,26600,26600,26600,0
|
|
20240311,155900,5701270900,26600,26600,26600,26600,0
|
|
20240311,155800,5701270900,26600,26600,26600,26600,0
|
|
20240311,155700,5701270900,26600,26600,26600,26600,0
|
|
20240311,155600,5701270900,26600,26600,26600,26600,0
|
|
20240311,155500,5701270900,26600,26600,26600,26600,0
|
|
20240311,155400,5701270900,26600,26600,26600,26600,0
|
|
20240311,155300,5701270900,26600,26600,26600,26600,0
|
|
20240311,155200,5701270900,26600,26600,26600,26600,0
|
|
20240311,155100,5701270900,26600,26600,26600,26600,0
|
|
20240311,155000,5701270900,26600,26600,26600,26600,0
|
|
20240311,154900,5701270900,26600,26600,26600,26600,0
|
|
20240311,154800,5701270900,26600,26600,26600,26600,0
|
|
20240311,154700,5701270900,26600,26600,26600,26600,0
|
|
20240311,154600,5701270900,26600,26600,26600,26600,0
|
|
20240311,154500,5701270900,26600,26600,26600,26600,0
|
|
20240311,154400,5701270900,26600,26600,26600,26600,0
|
|
20240311,154300,5701270900,26600,26600,26600,26600,0
|
|
20240311,154200,5701270900,26600,26600,26600,26600,0
|
|
20240311,154100,5701270900,26600,26600,26600,26600,0
|
|
20240311,154000,5701270900,26600,26600,26600,26600,0
|
|
20240311,153900,5701270900,26600,26600,26600,26600,0
|
|
20240311,153800,5701270900,26600,26600,26600,26600,0
|
|
20240311,153700,5701270900,26600,26600,26600,26600,0
|
|
20240311,153600,5701270900,26600,26600,26600,26600,0
|
|
20240311,153500,5701270900,26600,26600,26600,26600,0
|
|
20240311,153400,5701270900,26600,26600,26600,26600,4816
|
|
20240311,153300,5701270900,26600,26600,26600,26600,0
|
|
20240311,153200,5701270900,26600,26600,26600,26600,0
|
|
20240311,153100,5701270900,26600,26600,26600,26600,0
|
|
20240311,153000,5701270900,26600,26600,26600,26600,4816
|
|
20240311,152900,5573165300,26600,26600,26600,26600,0
|
|
20240311,152800,5573165300,26600,26600,26600,26600,0
|
|
20240311,152700,5573165300,26600,26600,26600,26600,0
|
|
20240311,152600,5573165300,26600,26600,26600,26600,0
|
|
20240311,152500,5573165300,26600,26600,26600,26600,0
|
|
20240311,152400,5573165300,26600,26600,26600,26600,0
|
|
20240311,152300,5573165300,26600,26600,26600,26600,0
|
|
20240311,152200,5573165300,26600,26600,26600,26600,0
|
|
20240311,152100,5573165300,26600,26600,26600,26600,0
|
|
20240311,152000,5573165300,26600,26600,26600,26600,0
|
|
20240311,151900,5573165300,26600,26400,26750,26400,5601
|
|
20240311,151800,5424342950,26350,26200,26350,26150,3907
|
|
20240311,151700,5321846650,26200,26200,26200,26150,1224
|
|
20240311,151600,5289781700,26200,26250,26250,26200,1299
|
|
20240311,151500,5255746900,26250,26200,26250,26200,734
|
|
20240311,151400,5236484350,26200,26250,26250,26200,1083
|
|
20240311,151300,5208108250,26250,26300,26300,26200,2644
|
|
20240311,151200,5138720950,26300,26300,26300,26250,222
|
|
20240311,151100,5132886850,26300,26300,26350,26300,1502
|
|
20240311,151000,5093378150,26300,26350,26350,26300,301
|
|
20240311,150900,5085459300,26350,26300,26350,26300,919
|
|
20240311,150800,5061280650,26300,26300,26300,26300,174
|
|
20240311,150700,5056704450,26350,26300,26350,26300,2
|
|
20240311,150600,5056651800,26300,26350,26350,26300,290
|
|
20240311,150500,5049024250,26300,26300,26300,26300,173
|
|
20240311,150400,5044474350,26300,26300,26300,26300,192
|
|
20240311,150300,5039424750,26250,26300,26300,26250,254
|
|
20240311,150200,5032751700,26300,26300,26350,26300,1704
|
|
20240311,150100,4987936200,26300,26350,26350,26300,65
|
|
20240311,150000,4986225050,26350,26450,26450,26250,8027
|
|
20240311,145900,4774537600,26450,26450,26450,26450,129
|
|
20240311,145800,4771125550,26450,26500,26500,26450,34
|
|
20240311,145700,4770225750,26500,26500,26500,26500,164
|
|
20240311,145600,4765879750,26500,26500,26500,26450,440
|
|
20240311,145500,4754220000,26500,26400,26500,26400,778
|
|
20240311,145400,4733671250,26350,26350,26350,26350,350
|
|
20240311,145300,4724448750,26350,26400,26400,26350,1283
|
|
20240311,145200,4690634600,26350,26400,26400,26350,1024
|
|
20240311,145100,4663613300,26400,26400,26400,26350,461
|
|
20240311,145000,4651465400,26350,26450,26450,26350,612
|
|
20240311,144900,4635312450,26450,26450,26500,26450,198
|
|
20240311,144800,4630074900,26450,26400,26450,26400,733
|
|
20240311,144700,4610723200,26400,26400,26400,26350,371
|
|
20240311,144600,4600933750,26400,26450,26600,26400,1345
|
|
20240311,144500,4565369500,26650,26700,26700,26400,8750
|
|
20240311,144400,4333134550,26700,26700,26700,26700,1395
|
|
20240311,144300,4295888050,26750,26750,26750,26750,163
|
|
20240311,144200,4291527800,26750,26750,26750,26750,0
|
|
20240311,144100,4291527800,26750,26750,26750,26750,108
|
|
20240311,144000,4288638800,26750,26800,26800,26750,120
|
|
20240311,143900,4285427300,26800,26750,26800,26700,205
|
|
20240311,143800,4279945150,26750,26750,26750,26750,15
|
|
20240311,143700,4279543900,26800,26750,26800,26750,191
|
|
20240311,143600,4274433750,26750,26750,26750,26750,227
|
|
20240311,143500,4268361500,26750,26750,26750,26750,40
|
|
20240311,143400,4267291500,26700,26750,26750,26700,202
|
|
20240311,143300,4261894500,26750,26750,26750,26750,10
|
|
20240311,143200,4261627000,26700,26700,26700,26700,0
|
|
20240311,143100,4261627000,26700,26750,26750,26700,267
|
|
20240311,143000,4254496200,26750,26750,26750,26700,15
|
|
20240311,142900,4254095350,26750,26700,26750,26700,68
|
|
20240311,142800,4252279000,26700,26700,26700,26700,350
|
|
20240311,142700,4242934000,26700,26750,26750,26700,388
|
|
20240311,142600,4232574050,26750,26750,26750,26750,59
|
|
20240311,142500,4230995800,26750,26800,26800,26750,348
|
|
20240311,142400,4221686700,26800,26800,26800,26800,0
|
|
20240311,142300,4221686700,26800,26800,26800,26800,1
|
|
20240311,142200,4221659900,26750,26750,26750,26750,307
|
|
20240311,142100,4213447650,26800,26800,26800,26800,51
|
|
20240311,142000,4212080850,26750,26750,26750,26750,15
|
|
20240311,141900,4211679600,26750,26700,26750,26700,207
|
|
20240311,141800,4206144400,26700,26750,26750,26700,394
|
|
20240311,141700,4195623150,26750,26700,26750,26700,200
|
|
20240311,141600,4190280450,26650,26700,26700,26650,965
|
|
20240311,141500,4164521150,26700,26650,26700,26650,265
|
|
20240311,141400,4157453300,26650,26750,26750,26650,4960
|
|
20240311,141300,4024998000,26800,26700,26800,26700,1509
|
|
20240311,141200,3984560500,26750,26650,26750,26650,1739
|
|
20240311,141100,3938135050,26650,26650,26700,26650,338
|
|
20240311,141000,3929126200,26650,26650,26700,26650,743
|
|
20240311,140900,3909309300,26650,26650,26700,26650,219
|
|
20240311,140800,3903472900,26700,26650,26700,26650,107
|
|
20240311,140700,3900618300,26700,26700,26700,26700,71
|
|
20240311,140600,3898722600,26650,26700,26700,26650,886
|
|
20240311,140500,3875109700,26700,26700,26700,26700,126
|
|
20240311,140400,3871745500,26700,26700,26750,26700,1158
|
|
20240311,140300,3840826800,26700,26700,26700,26700,166
|
|
20240311,140200,3836394600,26750,26750,26750,26750,33
|
|
20240311,140100,3835511850,26750,26750,26750,26700,239
|
|
20240311,140000,3829119900,26750,26800,26800,26750,603
|
|
20240311,135900,3812989200,26800,26800,26800,26750,2468
|
|
20240311,135800,3746875000,26800,26850,26850,26800,39
|
|
20240311,135700,3745829050,26800,26800,26850,26800,190
|
|
20240311,135600,3740736350,26850,26800,26850,26800,32
|
|
20240311,135500,3739878300,26800,26850,26850,26800,85
|
|
20240311,135400,3737597200,26800,26800,26850,26800,120
|
|
20240311,135300,3734379600,26800,26850,26850,26800,793
|
|
20240311,135200,3713092050,26850,26800,26850,26800,1415
|
|
20240311,135100,3675144500,26800,26800,26800,26750,55
|
|
20240311,135000,3673671650,26750,26800,26800,26750,320
|
|
20240311,134900,3665104600,26800,26800,26800,26750,110
|
|
20240311,134800,3662158600,26800,26650,26800,26650,195
|
|
20240311,134700,3656950900,26600,26650,26650,26600,458
|
|
20240311,134600,3644767800,26600,26600,26600,26550,1698
|
|
20240311,134500,3599668600,26600,26650,26700,26600,539
|
|
20240311,134400,3585278550,26600,26550,26600,26550,896
|
|
20240311,134300,3561478750,26650,26600,26650,26550,403
|
|
20240311,134200,3550768900,26550,26700,26700,26450,9854
|
|
20240311,134100,3289424850,26650,26650,26650,26650,200
|
|
20240311,134000,3284094850,26650,26750,26750,26550,7844
|
|
20240311,133900,3075088100,26800,26850,26850,26800,1647
|
|
20240311,133800,3030938850,26850,26850,26850,26850,1291
|
|
20240311,133700,2996275500,26850,26950,26950,26850,1831
|
|
20240311,133600,2947024550,26950,26900,26950,26900,228
|
|
20240311,133500,2940890700,26900,26900,26900,26900,22
|
|
20240311,133400,2940298900,26950,26950,26950,26950,447
|
|
20240311,133300,2928252250,26950,26950,26950,26950,267
|
|
20240311,133200,2921056600,26950,26950,27000,26950,971
|
|
20240311,133100,2894886800,26950,27000,27000,26950,275
|
|
20240311,133000,2887465750,27000,27000,27000,27000,148
|
|
20240311,132900,2883469750,27000,26950,27000,26950,78
|
|
20240311,132800,2881365750,26950,27000,27000,26950,95
|
|
20240311,132700,2878805250,27000,27000,27000,27000,10
|
|
20240311,132600,2878535250,26950,26950,26950,26950,0
|
|
20240311,132500,2878535250,26950,26900,26950,26900,973
|
|
20240311,132400,2852330500,26900,26900,26900,26900,0
|
|
20240311,132300,2852330500,26900,26900,26900,26900,1
|
|
20240311,132200,2852303600,26900,26950,26950,26900,528
|
|
20240311,132100,2838090300,26950,26900,26950,26900,301
|
|
20240311,132000,2829983350,26900,26950,26950,26900,2591
|
|
20240311,131900,2760250600,26950,26950,27000,26950,51
|
|
20240311,131800,2758876100,26950,27000,27000,26950,1090
|
|
20240311,131700,2729482250,26950,27000,27000,26950,1516
|
|
20240311,131600,2688618450,27000,27000,27000,27000,100
|
|
20240311,131500,2685918450,27000,27000,27000,27000,330
|
|
20240311,131400,2677008450,27050,27050,27050,27000,160
|
|
20240311,131300,2672687450,27000,27050,27050,27000,224
|
|
20240311,131200,2666638950,27050,27050,27050,27050,127
|
|
20240311,131100,2663203600,27050,27000,27050,27000,161
|
|
20240311,131000,2658856550,27050,27000,27050,27000,156
|
|
20240311,130900,2654644350,27050,27050,27050,27050,0
|
|
20240311,130800,2654644350,27050,27000,27050,27000,541
|
|
20240311,130700,2640032550,27000,27000,27000,26950,186
|
|
20240311,130600,2635014600,27000,27000,27050,26950,198
|
|
20240311,130500,2629667200,27000,27050,27050,27000,1042
|
|
20240311,130400,2601532100,27050,27000,27050,27000,565
|
|
20240311,130300,2586263500,27000,27050,27050,27000,430
|
|
20240311,130200,2574647150,27050,27100,27100,27050,517
|
|
20240311,130100,2560656750,27100,27100,27100,27100,0
|
|
20240311,130000,2560656750,27100,27100,27150,27100,686
|
|
20240311,125900,2542042550,27100,27050,27100,27050,68
|
|
20240311,125800,2540202250,27150,27000,27150,27000,3016
|
|
20240311,125700,2458576550,27050,27150,27150,27050,4385
|
|
20240311,125600,2339918550,27150,27150,27150,27150,65
|
|
20240311,125500,2338153800,27150,27050,27150,27050,117
|
|
20240311,125400,2334988050,27050,27050,27050,27050,351
|
|
20240311,125300,2325493500,27050,27150,27200,27050,3286
|
|
20240311,125200,2236554150,27150,27200,27200,27150,1627
|
|
20240311,125100,2192380950,27200,27200,27200,27200,397
|
|
20240311,125000,2181582550,27200,27200,27200,27150,569
|
|
20240311,124900,2166110100,27200,27300,27300,27150,1946
|
|
20240311,124800,2113138650,27300,27300,27300,27300,601
|
|
20240311,124700,2096731350,27350,27350,27350,27350,2
|
|
20240311,124600,2096676650,27300,27300,27300,27300,1
|
|
20240311,124500,2096649350,27300,27300,27300,27300,0
|
|
20240311,124400,2096649350,27300,27300,27300,27300,208
|
|
20240311,124300,2090970950,27300,27300,27300,27300,20
|
|
20240311,124200,2090424950,27300,27300,27300,27300,201
|
|
20240311,124100,2084937650,27300,27300,27300,27250,140
|
|
20240311,124000,2081116250,27300,27300,27300,27300,0
|
|
20240311,123900,2081116250,27300,27300,27300,27300,239
|
|
20240311,123800,2074591550,27300,27350,27350,27300,703
|
|
20240311,123700,2055396650,27300,27300,27300,27300,0
|
|
20240311,123600,2055396650,27300,27300,27300,27300,240
|
|
20240311,123500,2048844650,27300,27300,27300,27250,141
|
|
20240311,123400,2044995500,27350,27350,27350,27350,108
|
|
20240311,123300,2042041700,27250,27350,27350,27250,303
|
|
20240311,123200,2033768450,27350,27400,27400,27350,356
|
|
20240311,123100,2024031800,27400,27400,27450,27350,326
|
|
20240311,123000,2015110900,27400,27350,27400,27350,2
|
|
20240311,122900,2015056150,27300,27300,27300,27300,388
|
|
20240311,122800,2004463750,27350,27450,27450,27250,5516
|
|
20240311,122700,1853728900,27450,27450,27450,27450,20
|
|
20240311,122600,1853179900,27450,27450,27450,27450,6
|
|
20240311,122500,1853015200,27450,27450,27450,27450,162
|
|
20240311,122400,1848568300,27450,27450,27450,27450,193
|
|
20240311,122300,1843270450,27450,27500,27500,27450,695
|
|
20240311,122200,1824192200,27500,27500,27500,27500,1
|
|
20240311,122100,1824164700,27500,27500,27500,27450,162
|
|
20240311,122000,1819711550,27450,27550,27550,27450,5003
|
|
20240311,121900,1682120100,27550,27600,27600,27550,2195
|
|
20240311,121800,1621542600,27650,27650,27650,27650,0
|
|
20240311,121700,1621542600,27650,27600,27650,27600,50
|
|
20240311,121600,1620162100,27600,27650,27650,27600,94
|
|
20240311,121500,1617567550,27650,27650,27650,27650,142
|
|
20240311,121400,1613641250,27650,27650,27650,27650,0
|
|
20240311,121300,1613641250,27650,27700,27700,27650,1437
|
|
20240311,121200,1573907700,27650,27650,27650,27650,0
|
|
20240311,121100,1573907700,27650,27650,27650,27650,500
|
|
20240311,121000,1560082700,27650,27650,27650,27650,131
|
|
20240311,120900,1556460550,27650,27650,27650,27650,0
|
|
20240311,120800,1556460550,27650,27650,27650,27650,0
|
|
20240311,120700,1556460550,27650,27700,27700,27650,1084
|
|
20240311,120600,1526458750,27700,27750,27750,27700,68
|
|
20240311,120500,1524573550,27750,27750,27750,27750,1
|
|
20240311,120400,1524545800,27700,27700,27700,27700,130
|
|
20240311,120300,1520944800,27750,27750,27750,27750,0
|
|
20240311,120200,1520944800,27750,27650,27750,27650,688
|
|
20240311,120100,1501887350,27650,27650,27650,27650,0
|
|
20240311,120000,1501887350,27650,27650,27650,27650,169
|
|
20240311,115900,1497214500,27650,27650,27650,27650,250
|
|
20240311,115800,1490302000,27700,27700,27700,27700,0
|
|
20240311,115700,1490302000,27700,27700,27700,27650,122
|
|
20240311,115600,1486927100,27700,27700,27700,27700,0
|
|
20240311,115500,1486927100,27700,27700,27700,27700,96
|
|
20240311,115400,1484267900,27750,27750,27750,27750,36
|
|
20240311,115300,1483268900,27800,27800,27800,27800,10
|
|
20240311,115200,1482990900,27700,27700,27700,27700,9
|
|
20240311,115100,1482741600,27700,27700,27700,27700,858
|
|
20240311,115000,1458975000,27700,27700,27700,27700,0
|
|
20240311,114900,1458975000,27700,27700,27700,27700,105
|
|
20240311,114800,1456066500,27750,27800,27800,27750,25
|
|
20240311,114700,1455372500,27800,27850,27850,27800,36
|
|
20240311,114600,1454370000,27800,27750,27800,27750,46
|
|
20240311,114500,1453093150,27750,27750,27750,27700,91
|
|
20240311,114400,1450571450,27800,27750,27800,27750,6
|
|
20240311,114300,1450404700,27750,27750,27750,27750,6
|
|
20240311,114200,1450238200,27800,27700,27800,27700,72
|
|
20240311,114100,1448240550,27700,27700,27700,27700,90
|
|
20240311,114000,1445747550,27700,27700,27700,27700,39
|
|
20240311,113900,1444667250,27700,27750,27750,27700,90
|
|
20240311,113800,1442173050,27800,27800,27800,27800,10
|
|
20240311,113700,1441895050,27700,27750,27750,27700,400
|
|
20240311,113600,1430815000,27700,27700,27750,27700,90
|
|
20240311,113500,1428321950,27700,27750,27750,27700,166
|
|
20240311,113400,1423723450,27700,27700,27700,27700,0
|
|
20240311,113300,1423723450,27700,27700,27700,27700,40
|
|
20240311,113200,1422615450,27700,27750,27750,27700,90
|
|
20240311,113100,1420122400,27750,27750,27750,27750,12
|
|
20240311,113000,1419789400,27700,27700,27700,27700,40
|
|
20240311,112900,1418681400,27700,27750,27750,27700,178
|
|
20240311,112800,1413746400,27750,27800,27800,27750,3291
|
|
20240311,112700,1322352250,27800,27800,27800,27800,40
|
|
20240311,112600,1321240250,27800,27850,27850,27800,92
|
|
20240311,112500,1318682550,27850,27850,27850,27850,247
|
|
20240311,112400,1311803600,27800,27800,27800,27800,40
|
|
20240311,112300,1310691600,27800,27800,27800,27800,190
|
|
20240311,112200,1305409600,27850,27850,27850,27850,0
|
|
20240311,112100,1305409600,27850,27850,27850,27850,17
|
|
20240311,112000,1304936150,27850,27900,27900,27850,694
|
|
20240311,111900,1285608050,27850,27850,27850,27850,91
|
|
20240311,111800,1283073700,27850,27850,27850,27850,0
|
|
20240311,111700,1283073700,27850,27850,27850,27850,39
|
|
20240311,111600,1281987550,27850,27850,27850,27850,90
|
|
20240311,111500,1279481050,27850,27850,27850,27850,0
|
|
20240311,111400,1279481050,27850,27850,27850,27850,130
|
|
20240311,111300,1275860550,27900,27900,27900,27900,0
|
|
20240311,111200,1275860550,27900,27900,27900,27900,10
|
|
20240311,111100,1275581550,27850,27850,27850,27850,433
|
|
20240311,111000,1263522500,27850,27900,27900,27850,591
|
|
20240311,110900,1247038100,27950,27950,27950,27950,0
|
|
20240311,110800,1247038100,27950,27950,27950,27950,0
|
|
20240311,110700,1247038100,27950,27950,27950,27950,218
|
|
20240311,110600,1240945000,27950,27950,27950,27950,0
|
|
20240311,110500,1240945000,27950,27950,27950,27950,40
|
|
20240311,110400,1239827000,27950,27950,27950,27950,90
|
|
20240311,110300,1237311500,28000,28000,28000,28000,0
|
|
20240311,110200,1237311500,28000,27850,28000,27850,1553
|
|
20240311,110100,1193935150,27800,27800,27800,27800,686
|
|
20240311,110000,1174864350,27850,27850,27850,27850,1030
|
|
20240311,105900,1146178850,27750,27800,27800,27750,72
|
|
20240311,105800,1144180600,27800,27850,27850,27800,2518
|
|
20240311,105700,1074130150,27850,27900,27900,27850,116
|
|
20240311,105600,1070898300,27850,27850,27850,27850,100
|
|
20240311,105500,1068113300,27850,27850,27850,27850,169
|
|
20240311,105400,1063406650,27900,27950,27950,27900,943
|
|
20240311,105300,1037096450,28000,28000,28000,28000,6
|
|
20240311,105200,1036928450,28000,27900,28000,27900,43
|
|
20240311,105100,1035728250,28000,28000,28000,28000,1000
|
|
20240311,105000,1007728250,27950,27950,27950,27950,1
|
|
20240311,104900,1007700300,27900,27900,27900,27900,40
|
|
20240311,104800,1006584300,27900,27900,27900,27900,90
|
|
20240311,104700,1004073300,27900,27900,27900,27900,0
|
|
20240311,104600,1004073300,27900,27900,27900,27900,40
|
|
20240311,104500,1002957300,27900,27950,27950,27900,91
|
|
20240311,104400,1000418050,27900,27900,27900,27900,1
|
|
20240311,104300,1000390150,27900,27900,27900,27900,0
|
|
20240311,104200,1000390150,27900,27950,27950,27900,354
|
|
20240311,104100,990513500,27950,27950,27950,27950,10
|
|
20240311,104000,990234000,27950,27950,27950,27950,104
|
|
20240311,103900,987327200,27950,27950,27950,27950,270
|
|
20240311,103800,979780700,27950,27950,27950,27950,10
|
|
20240311,103700,979501200,27950,27950,27950,27950,1
|
|
20240311,103600,979473250,27950,27950,27950,27950,130
|
|
20240311,103500,975839750,27950,27950,27950,27950,105
|
|
20240311,103400,972905000,27950,27950,27950,27950,0
|
|
20240311,103300,972905000,27950,27950,27950,27950,529
|
|
20240311,103200,958119450,27950,27900,27950,27900,136
|
|
20240311,103100,954321600,27900,27900,27900,27900,0
|
|
20240311,103000,954321600,27900,27900,27900,27900,130
|
|
20240311,102900,950694600,27950,27950,27950,27950,4
|
|
20240311,102800,950582800,27950,27950,27950,27950,871
|
|
20240311,102700,926238350,27950,27950,27950,27950,90
|
|
20240311,102600,923722850,27950,28000,28000,27950,690
|
|
20240311,102500,904412350,27950,27950,27950,27950,120
|
|
20240311,102400,901058350,27950,27950,27950,27950,241
|
|
20240311,102300,894322400,28000,28000,28000,28000,179
|
|
20240311,102200,889310400,28000,28000,28000,28000,195
|
|
20240311,102100,883850400,28000,28000,28000,28000,426
|
|
20240311,102000,871922400,28050,28050,28050,28050,0
|
|
20240311,101900,871922400,28050,28050,28050,28050,1
|
|
20240311,101800,871894350,28050,27950,28050,27950,113
|
|
20240311,101700,868725400,27900,27900,27900,27900,130
|
|
20240311,101600,865098400,27900,27900,27900,27900,0
|
|
20240311,101500,865098400,27900,27900,27900,27900,0
|
|
20240311,101400,865098400,27900,27950,27950,27900,1130
|
|
20240311,101300,833571350,27900,27900,27900,27900,0
|
|
20240311,101200,833571350,27900,27900,27900,27900,0
|
|
20240311,101100,833571350,27900,27900,27900,27900,129
|
|
20240311,101000,829972250,27950,27950,28000,27950,24
|
|
20240311,100900,829301300,27900,27900,27900,27900,495
|
|
20240311,100800,815490800,27900,27950,27950,27900,1050
|
|
20240311,100700,786180900,28000,28000,28000,28000,10
|
|
20240311,100600,785900900,27950,27950,27950,27950,1
|
|
20240311,100500,785872950,27950,27950,27950,27950,68
|
|
20240311,100400,783972350,28000,28000,28000,28000,3
|
|
20240311,100300,783888350,27950,28000,28000,27950,721
|
|
20240311,100200,763736350,28000,28000,28000,28000,1
|
|
20240311,100100,763708350,27950,27950,27950,27950,338
|
|
20240311,100000,754261250,28000,27950,28000,27950,70
|
|
20240311,095900,752304700,28000,28000,28000,27950,16
|
|
20240311,095800,751857150,28000,28000,28000,28000,172
|
|
20240311,095700,747041150,28000,28000,28000,28000,99
|
|
20240311,095600,744269150,28050,28050,28050,28050,6
|
|
20240311,095500,744100850,28050,28050,28050,28050,1
|
|
20240311,095400,744072800,28050,28050,28050,28050,4
|
|
20240311,095300,743960600,28050,28050,28050,28050,5
|
|
20240311,095200,743820350,28050,28050,28050,28050,0
|
|
20240311,095100,743820350,28050,28050,28050,28050,8
|
|
20240311,095000,743595950,28100,28100,28100,28100,7
|
|
20240311,094900,743399250,28100,28100,28100,28100,0
|
|
20240311,094800,743399250,28100,28100,28100,28100,100
|
|
20240311,094700,740589250,28050,28050,28050,28050,91
|
|
20240311,094600,738036700,28000,28000,28000,28000,1121
|
|
20240311,094500,706648700,27950,27950,27950,27950,319
|
|
20240311,094400,697732650,27900,27900,27950,27900,159
|
|
20240311,094300,693295600,27950,27950,27950,27950,1
|
|
20240311,094200,693267650,27950,27950,27950,27950,1
|
|
20240311,094100,693239700,27900,27950,27950,27900,52
|
|
20240311,094000,691788850,27950,27900,27950,27900,7
|
|
20240311,093900,691593500,27900,27900,27900,27900,91
|
|
20240311,093800,689054600,27900,27800,27900,27800,859
|
|
20240311,093700,665119100,27850,27900,27900,27850,152
|
|
20240311,093600,660885400,27900,27900,27900,27900,5
|
|
20240311,093500,660745900,27850,27850,27850,27850,30
|
|
20240311,093400,659910400,27850,27900,27900,27850,1062
|
|
20240311,093300,630332200,28000,28000,28000,28000,1
|
|
20240311,093200,630304200,27900,28000,28000,27900,2
|
|
20240311,093100,630248300,27900,27950,27950,27900,570
|
|
20240311,093000,614345200,27900,27900,27900,27900,0
|
|
20240311,092900,614345200,27900,28000,28000,27900,897
|
|
20240311,092800,589254600,28000,28050,28050,28000,21
|
|
20240311,092700,588665850,28100,28000,28100,28000,5941
|
|
20240311,092600,422310350,28000,27750,28000,27750,4329
|
|
20240311,092500,301398950,27750,27750,27750,27700,2101
|
|
20240311,092400,243158300,27750,27650,27750,27600,420
|
|
20240311,092300,231549350,27700,27700,27750,27650,669
|
|
20240311,092200,213026250,27700,27750,27750,27700,40
|
|
20240311,092100,211917050,27750,27850,27850,27700,674
|
|
20240311,092000,193178300,27850,28000,28000,27850,2625
|
|
20240311,091900,119937550,28000,28050,28050,28000,804
|
|
20240311,091800,97425200,28050,28050,28050,28050,3
|
|
20240311,091700,97341050,28050,28050,28050,28050,11
|
|
20240311,091600,97032500,28050,28050,28050,28050,0
|
|
20240311,091500,97032500,28050,28000,28050,28000,22
|
|
20240311,091400,96416400,28000,28000,28000,28000,802
|
|
20240311,091300,73960400,28050,28050,28050,28050,109
|
|
20240311,091200,70902950,28050,28050,28050,28050,55
|
|
20240311,091100,69360200,28050,28050,28050,28050,0
|
|
20240311,091000,69360200,28050,28050,28050,28050,0
|
|
20240311,090900,69360200,28050,28050,28050,28050,6
|
|
20240311,090800,69191900,28100,28000,28100,28000,105
|
|
20240311,090700,66251800,28000,28000,28000,28000,35
|
|
20240311,090600,65271800,28000,28100,28100,28000,769
|
|
20240311,090500,43685200,28100,28100,28100,28050,181
|
|
20240311,090400,38607800,28250,28250,28250,28250,0
|
|
20240311,090300,38607800,28250,28200,28250,28050,826
|
|
20240311,090200,15361500,28250,28250,28250,28250,108
|
|
20240311,090100,12310500,28300,28300,28300,28300,16
|
|
20240311,090000,11857700,28300,28300,28300,28300,419
|