577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,183300,2915062550,26450,26450,26450,26450,0
|
|
20240312,183200,2915062550,26450,26450,26450,26450,0
|
|
20240312,183100,2915062550,26450,26450,26450,26450,0
|
|
20240312,183000,2915062550,26450,26450,26450,26450,0
|
|
20240312,182900,2915062550,26450,26450,26450,26450,0
|
|
20240312,182800,2915062550,26450,26450,26450,26450,0
|
|
20240312,182700,2915062550,26450,26450,26450,26450,0
|
|
20240312,182600,2915062550,26450,26450,26450,26450,0
|
|
20240312,182500,2915062550,26450,26450,26450,26450,0
|
|
20240312,182400,2915062550,26450,26450,26450,26450,0
|
|
20240312,182300,2915062550,26450,26450,26450,26450,0
|
|
20240312,182200,2915062550,26450,26450,26450,26450,0
|
|
20240312,182100,2915062550,26450,26450,26450,26450,0
|
|
20240312,182000,2915062550,26450,26450,26450,26450,0
|
|
20240312,181900,2915062550,26450,26450,26450,26450,0
|
|
20240312,181800,2915062550,26450,26450,26450,26450,0
|
|
20240312,181700,2915062550,26450,26450,26450,26450,0
|
|
20240312,181600,2915062550,26450,26450,26450,26450,0
|
|
20240312,181500,2915062550,26450,26450,26450,26450,0
|
|
20240312,181400,2915062550,26450,26450,26450,26450,0
|
|
20240312,181300,2915062550,26450,26450,26450,26450,0
|
|
20240312,181200,2915062550,26450,26450,26450,26450,0
|
|
20240312,181100,2915062550,26450,26450,26450,26450,0
|
|
20240312,181000,2915062550,26450,26450,26450,26450,0
|
|
20240312,180900,2915062550,26450,26450,26450,26450,0
|
|
20240312,180800,2915062550,26450,26450,26450,26450,0
|
|
20240312,180700,2915062550,26450,26450,26450,26450,0
|
|
20240312,180600,2915062550,26450,26450,26450,26450,0
|
|
20240312,180500,2915062550,26450,26450,26450,26450,0
|
|
20240312,180400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,180300,2915062550,26450,26450,26450,26450,0
|
|
20240312,180200,2915062550,26450,26450,26450,26450,0
|
|
20240312,180100,2915062550,26450,26450,26450,26450,0
|
|
20240312,180000,2915062550,26450,26450,26450,26450,0
|
|
20240312,175900,2915062550,26450,26450,26450,26450,0
|
|
20240312,175800,2915062550,26450,26450,26450,26450,0
|
|
20240312,175700,2915062550,26450,26450,26450,26450,0
|
|
20240312,175600,2915062550,26450,26450,26450,26450,0
|
|
20240312,175500,2915062550,26450,26450,26450,26450,0
|
|
20240312,175400,2915062550,26450,26450,26450,26450,0
|
|
20240312,175300,2915062550,26450,26450,26450,26450,0
|
|
20240312,175200,2915062550,26450,26450,26450,26450,0
|
|
20240312,175100,2915062550,26450,26450,26450,26450,0
|
|
20240312,175000,2915062550,26450,26450,26450,26450,0
|
|
20240312,174900,2915062550,26450,26450,26450,26450,0
|
|
20240312,174800,2915062550,26450,26450,26450,26450,0
|
|
20240312,174700,2915062550,26450,26450,26450,26450,0
|
|
20240312,174600,2915062550,26450,26450,26450,26450,0
|
|
20240312,174500,2915062550,26450,26450,26450,26450,0
|
|
20240312,174400,2915062550,26450,26450,26450,26450,0
|
|
20240312,174300,2915062550,26450,26450,26450,26450,0
|
|
20240312,174200,2915062550,26450,26450,26450,26450,0
|
|
20240312,174100,2915062550,26450,26450,26450,26450,0
|
|
20240312,174000,2915062550,26450,26450,26450,26450,0
|
|
20240312,173900,2915062550,26450,26450,26450,26450,0
|
|
20240312,173800,2915062550,26450,26450,26450,26450,0
|
|
20240312,173700,2915062550,26450,26450,26450,26450,0
|
|
20240312,173600,2915062550,26450,26450,26450,26450,0
|
|
20240312,173500,2915062550,26450,26450,26450,26450,0
|
|
20240312,173400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,173300,2915062550,26450,26450,26450,26450,0
|
|
20240312,173200,2915062550,26450,26450,26450,26450,0
|
|
20240312,173100,2915062550,26450,26450,26450,26450,0
|
|
20240312,173000,2915062550,26450,26450,26450,26450,0
|
|
20240312,172900,2915062550,26450,26450,26450,26450,0
|
|
20240312,172800,2915062550,26450,26450,26450,26450,0
|
|
20240312,172700,2915062550,26450,26450,26450,26450,0
|
|
20240312,172600,2915062550,26450,26450,26450,26450,0
|
|
20240312,172500,2915062550,26450,26450,26450,26450,0
|
|
20240312,172400,2915062550,26450,26450,26450,26450,0
|
|
20240312,172300,2915062550,26450,26450,26450,26450,0
|
|
20240312,172200,2915062550,26450,26450,26450,26450,0
|
|
20240312,172100,2915062550,26450,26450,26450,26450,0
|
|
20240312,172000,2915062550,26450,26450,26450,26450,0
|
|
20240312,171900,2915062550,26450,26450,26450,26450,0
|
|
20240312,171800,2915062550,26450,26450,26450,26450,0
|
|
20240312,171700,2915062550,26450,26450,26450,26450,0
|
|
20240312,171600,2915062550,26450,26450,26450,26450,0
|
|
20240312,171500,2915062550,26450,26450,26450,26450,0
|
|
20240312,171400,2915062550,26450,26450,26450,26450,0
|
|
20240312,171300,2915062550,26450,26450,26450,26450,0
|
|
20240312,171200,2915062550,26450,26450,26450,26450,0
|
|
20240312,171100,2915062550,26450,26450,26450,26450,0
|
|
20240312,171000,2915062550,26450,26450,26450,26450,0
|
|
20240312,170900,2915062550,26450,26450,26450,26450,0
|
|
20240312,170800,2915062550,26450,26450,26450,26450,0
|
|
20240312,170700,2915062550,26450,26450,26450,26450,0
|
|
20240312,170600,2915062550,26450,26450,26450,26450,0
|
|
20240312,170500,2915062550,26450,26450,26450,26450,0
|
|
20240312,170400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,170300,2915062550,26450,26450,26450,26450,0
|
|
20240312,170200,2915062550,26450,26450,26450,26450,0
|
|
20240312,170100,2915062550,26450,26450,26450,26450,0
|
|
20240312,170000,2915062550,26450,26450,26450,26450,0
|
|
20240312,165900,2915062550,26450,26450,26450,26450,0
|
|
20240312,165800,2915062550,26450,26450,26450,26450,0
|
|
20240312,165700,2915062550,26450,26450,26450,26450,0
|
|
20240312,165600,2915062550,26450,26450,26450,26450,0
|
|
20240312,165500,2915062550,26450,26450,26450,26450,0
|
|
20240312,165400,2915062550,26450,26450,26450,26450,0
|
|
20240312,165300,2915062550,26450,26450,26450,26450,0
|
|
20240312,165200,2915062550,26450,26450,26450,26450,0
|
|
20240312,165100,2915062550,26450,26450,26450,26450,0
|
|
20240312,165000,2915062550,26450,26450,26450,26450,0
|
|
20240312,164900,2915062550,26450,26450,26450,26450,0
|
|
20240312,164800,2915062550,26450,26450,26450,26450,0
|
|
20240312,164700,2915062550,26450,26450,26450,26450,0
|
|
20240312,164600,2915062550,26450,26450,26450,26450,0
|
|
20240312,164500,2915062550,26450,26450,26450,26450,0
|
|
20240312,164400,2915062550,26450,26450,26450,26450,0
|
|
20240312,164300,2915062550,26450,26450,26450,26450,0
|
|
20240312,164200,2915062550,26450,26450,26450,26450,0
|
|
20240312,164100,2915062550,26450,26450,26450,26450,0
|
|
20240312,164000,2915062550,26450,26450,26450,26450,0
|
|
20240312,163900,2915062550,26450,26450,26450,26450,0
|
|
20240312,163800,2915062550,26450,26450,26450,26450,0
|
|
20240312,163700,2915062550,26450,26450,26450,26450,0
|
|
20240312,163600,2915062550,26450,26450,26450,26450,0
|
|
20240312,163500,2915062550,26450,26450,26450,26450,0
|
|
20240312,163400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,163300,2915062550,26450,26450,26450,26450,0
|
|
20240312,163200,2915062550,26450,26450,26450,26450,0
|
|
20240312,163100,2915062550,26450,26450,26450,26450,0
|
|
20240312,163000,2915062550,26450,26450,26450,26450,0
|
|
20240312,162900,2915062550,26450,26450,26450,26450,0
|
|
20240312,162800,2915062550,26450,26450,26450,26450,0
|
|
20240312,162700,2915062550,26450,26450,26450,26450,0
|
|
20240312,162600,2915062550,26450,26450,26450,26450,0
|
|
20240312,162500,2915062550,26450,26450,26450,26450,0
|
|
20240312,162400,2915062550,26450,26450,26450,26450,0
|
|
20240312,162300,2915062550,26450,26450,26450,26450,0
|
|
20240312,162200,2915062550,26450,26450,26450,26450,0
|
|
20240312,162100,2915062550,26450,26450,26450,26450,0
|
|
20240312,162000,2915062550,26450,26450,26450,26450,0
|
|
20240312,161900,2915062550,26450,26450,26450,26450,0
|
|
20240312,161800,2915062550,26450,26450,26450,26450,0
|
|
20240312,161700,2915062550,26450,26450,26450,26450,0
|
|
20240312,161600,2915062550,26450,26450,26450,26450,0
|
|
20240312,161500,2915062550,26450,26450,26450,26450,0
|
|
20240312,161400,2915062550,26450,26450,26450,26450,0
|
|
20240312,161300,2915062550,26450,26450,26450,26450,0
|
|
20240312,161200,2915062550,26450,26450,26450,26450,0
|
|
20240312,161100,2915062550,26450,26450,26450,26450,0
|
|
20240312,161000,2915062550,26450,26450,26450,26450,0
|
|
20240312,160900,2915062550,26450,26450,26450,26450,0
|
|
20240312,160800,2915062550,26450,26450,26450,26450,0
|
|
20240312,160700,2915062550,26450,26450,26450,26450,0
|
|
20240312,160600,2915062550,26450,26450,26450,26450,0
|
|
20240312,160500,2915062550,26450,26450,26450,26450,0
|
|
20240312,160400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,160300,2915062550,26450,26450,26450,26450,0
|
|
20240312,160200,2915062550,26450,26450,26450,26450,0
|
|
20240312,160100,2915062550,26450,26450,26450,26450,0
|
|
20240312,160000,2915062550,26450,26450,26450,26450,0
|
|
20240312,155900,2915062550,26450,26450,26450,26450,0
|
|
20240312,155800,2915062550,26450,26450,26450,26450,0
|
|
20240312,155700,2915062550,26450,26450,26450,26450,0
|
|
20240312,155600,2915062550,26450,26450,26450,26450,0
|
|
20240312,155500,2915062550,26450,26450,26450,26450,0
|
|
20240312,155400,2915062550,26450,26450,26450,26450,0
|
|
20240312,155300,2915062550,26450,26450,26450,26450,0
|
|
20240312,155200,2915062550,26450,26450,26450,26450,0
|
|
20240312,155100,2915062550,26450,26450,26450,26450,0
|
|
20240312,155000,2915062550,26450,26450,26450,26450,0
|
|
20240312,154900,2915062550,26450,26450,26450,26450,0
|
|
20240312,154800,2915062550,26450,26450,26450,26450,0
|
|
20240312,154700,2915062550,26450,26450,26450,26450,0
|
|
20240312,154600,2915062550,26450,26450,26450,26450,0
|
|
20240312,154500,2915062550,26450,26450,26450,26450,0
|
|
20240312,154400,2915062550,26450,26450,26450,26450,0
|
|
20240312,154300,2915062550,26450,26450,26450,26450,0
|
|
20240312,154200,2915062550,26450,26450,26450,26450,0
|
|
20240312,154100,2915062550,26450,26450,26450,26450,0
|
|
20240312,154000,2915062550,26450,26450,26450,26450,0
|
|
20240312,153900,2915062550,26450,26450,26450,26450,0
|
|
20240312,153800,2915062550,26450,26450,26450,26450,0
|
|
20240312,153700,2915062550,26450,26450,26450,26450,0
|
|
20240312,153600,2915062550,26450,26450,26450,26450,0
|
|
20240312,153500,2915062550,26450,26450,26450,26450,0
|
|
20240312,153400,2915062550,26450,26450,26450,26450,3919
|
|
20240312,153300,2915062550,26450,26450,26450,26450,0
|
|
20240312,153200,2915062550,26450,26450,26450,26450,0
|
|
20240312,153100,2915062550,26450,26450,26450,26450,0
|
|
20240312,153000,2915062550,26450,26450,26450,26450,3919
|
|
20240312,152900,2811405000,26500,26500,26500,26500,0
|
|
20240312,152800,2811405000,26500,26500,26500,26500,0
|
|
20240312,152700,2811405000,26500,26500,26500,26500,0
|
|
20240312,152600,2811405000,26500,26500,26500,26500,0
|
|
20240312,152500,2811405000,26500,26500,26500,26500,0
|
|
20240312,152400,2811405000,26500,26500,26500,26500,0
|
|
20240312,152300,2811405000,26500,26500,26500,26500,0
|
|
20240312,152200,2811405000,26500,26500,26500,26500,0
|
|
20240312,152100,2811405000,26500,26500,26500,26500,0
|
|
20240312,152000,2811405000,26500,26500,26500,26500,0
|
|
20240312,151900,2811405000,26500,26500,26500,26450,38
|
|
20240312,151800,2810398150,26450,26450,26450,26450,1
|
|
20240312,151700,2810371700,26450,26450,26500,26450,36
|
|
20240312,151600,2809418750,26500,26500,26500,26500,15
|
|
20240312,151500,2809021250,26500,26500,26500,26450,53
|
|
20240312,151400,2807617250,26450,26450,26450,26450,2
|
|
20240312,151300,2807564350,26450,26500,26500,26450,304
|
|
20240312,151200,2799518350,26500,26450,26500,26450,32
|
|
20240312,151100,2798670450,26450,26450,26450,26450,449
|
|
20240312,151000,2786794400,26500,26500,26550,26500,15
|
|
20240312,150900,2786396850,26450,26500,26550,26450,122
|
|
20240312,150800,2783162450,26500,26450,26500,26450,14
|
|
20240312,150700,2782791950,26450,26450,26450,26450,1
|
|
20240312,150600,2782765500,26500,26450,26500,26450,16
|
|
20240312,150500,2782341700,26500,26500,26500,26500,4
|
|
20240312,150400,2782235700,26450,26450,26500,26450,589
|
|
20240312,150300,2766629400,26450,26500,26500,26450,500
|
|
20240312,150200,2753380300,26550,26500,26550,26450,84
|
|
20240312,150100,2751154000,26450,26500,26500,26450,6
|
|
20240312,150000,2750995150,26450,26450,26450,26450,0
|
|
20240312,145900,2750995150,26450,26500,26500,26450,270
|
|
20240312,145800,2743840750,26550,26550,26550,26550,8
|
|
20240312,145700,2743628350,26550,26500,26550,26500,19
|
|
20240312,145600,2743123950,26550,26550,26550,26550,9
|
|
20240312,145500,2742885000,26550,26550,26550,26550,1
|
|
20240312,145400,2742858450,26550,26550,26550,26500,9
|
|
20240312,145300,2742619600,26500,26500,26500,26500,0
|
|
20240312,145200,2742619600,26500,26500,26500,26500,2
|
|
20240312,145100,2742566600,26500,26550,26550,26500,157
|
|
20240312,145000,2738405750,26550,26550,26550,26550,16
|
|
20240312,144900,2737980950,26450,26500,26500,26450,686
|
|
20240312,144800,2719802050,26500,26500,26500,26500,355
|
|
20240312,144700,2710394550,26450,26500,26500,26450,11
|
|
20240312,144600,2710103450,26450,26500,26500,26450,15
|
|
20240312,144500,2709706050,26500,26500,26500,26500,6
|
|
20240312,144400,2709547050,26450,26450,26450,26450,12
|
|
20240312,144300,2709229650,26550,26550,26550,26550,11
|
|
20240312,144200,2708937600,26550,26500,26550,26500,6
|
|
20240312,144100,2708778550,26450,26550,26550,26450,9
|
|
20240312,144000,2708539700,26550,26500,26550,26500,11
|
|
20240312,143900,2708247850,26450,26450,26450,26450,2
|
|
20240312,143800,2708194950,26450,26500,26500,26450,316
|
|
20240312,143700,2699836000,26500,26500,26500,26500,3461
|
|
20240312,143600,2608119500,26500,26550,26550,26500,2
|
|
20240312,143500,2608066450,26550,26500,26550,26500,58
|
|
20240312,143400,2606529200,26500,26550,26550,26500,925
|
|
20240312,143300,2582016450,26550,26550,26550,26550,24
|
|
20240312,143200,2581379250,26500,26500,26500,26500,0
|
|
20240312,143100,2581379250,26500,26550,26550,26500,5
|
|
20240312,143000,2581246550,26550,26550,26550,26550,0
|
|
20240312,142900,2581246550,26550,26500,26550,26500,10
|
|
20240312,142800,2580981150,26550,26550,26550,26550,3
|
|
20240312,142700,2580901500,26550,26550,26550,26550,13
|
|
20240312,142600,2580556350,26500,26500,26500,26500,1
|
|
20240312,142500,2580529850,26550,26600,26600,26550,483
|
|
20240312,142400,2567704700,26600,26550,26600,26550,35
|
|
20240312,142300,2566773800,26600,26600,26600,26600,7
|
|
20240312,142200,2566587600,26600,26600,26600,26600,9
|
|
20240312,142100,2566348200,26550,26600,26600,26550,6
|
|
20240312,142000,2566188650,26600,26600,26600,26600,10
|
|
20240312,141900,2565922650,26550,26550,26550,26550,2
|
|
20240312,141800,2565869550,26600,26600,26600,26600,10
|
|
20240312,141700,2565603550,26600,26600,26600,26550,22
|
|
20240312,141600,2565018600,26600,26600,26600,26550,99
|
|
20240312,141500,2562385250,26550,26550,26550,26550,26
|
|
20240312,141400,2561694950,26600,26600,26600,26600,6
|
|
20240312,141300,2561535350,26550,26600,26600,26550,410
|
|
20240312,141200,2550649500,26600,26600,26600,26550,237
|
|
20240312,141100,2544355950,26600,26600,26600,26550,21
|
|
20240312,141000,2543797400,26600,26600,26600,26600,6
|
|
20240312,140900,2543637800,26550,26550,26550,26550,578
|
|
20240312,140800,2528291900,26550,26550,26550,26550,2
|
|
20240312,140700,2528238800,26600,26600,26600,26600,9
|
|
20240312,140600,2527999400,26550,26600,26600,26550,668
|
|
20240312,140500,2510230650,26600,26650,26650,26600,8
|
|
20240312,140400,2510017700,26650,26600,26650,26600,16
|
|
20240312,140300,2509591600,26600,26600,26650,26600,371
|
|
20240312,140200,2499722200,26600,26650,26650,26600,201
|
|
20240312,140100,2494375550,26650,26650,26650,26600,422
|
|
20240312,140000,2483129300,26700,26650,26700,26650,290
|
|
20240312,135900,2475400450,26650,26650,26650,26650,65
|
|
20240312,135800,2473668200,26600,26550,26650,26550,1099
|
|
20240312,135700,2444439250,26600,26550,26600,26550,566
|
|
20240312,135600,2429386950,26550,26500,26550,26500,56
|
|
20240312,135500,2427902700,26550,26550,26600,26550,77
|
|
20240312,135400,2425857200,26550,26550,26550,26500,12
|
|
20240312,135300,2425538650,26500,26550,26550,26500,8
|
|
20240312,135200,2425326400,26550,26550,26550,26550,4
|
|
20240312,135100,2425220200,26550,26550,26550,26550,630
|
|
20240312,135000,2408493700,26600,26600,26600,26600,11
|
|
20240312,134900,2408201100,26600,26600,26600,26600,395
|
|
20240312,134800,2397694100,26600,26650,26650,26600,73
|
|
20240312,134700,2395751750,26650,26650,26650,26600,83
|
|
20240312,134600,2393540950,26650,26700,26750,26600,1483
|
|
20240312,134500,2353953550,26650,26650,26650,26650,2154
|
|
20240312,134400,2296549450,26650,26650,26650,26600,325
|
|
20240312,134300,2287888950,26650,26550,26650,26550,1884
|
|
20240312,134200,2237799400,26550,26550,26550,26550,3114
|
|
20240312,134100,2155122700,26550,26400,26550,26400,7617
|
|
20240312,134000,1953222750,26500,26500,26500,26450,2587
|
|
20240312,133900,1884667800,26500,26500,26550,26500,4567
|
|
20240312,133800,1763642100,26450,26350,26450,26350,9089
|
|
20240312,133700,1523310550,26300,26400,26400,26300,3110
|
|
20240312,133600,1441351300,26400,26400,26400,26400,0
|
|
20240312,133500,1441351300,26400,26450,26450,26400,33
|
|
20240312,133400,1440478500,26450,26450,26450,26450,0
|
|
20240312,133300,1440478500,26450,26450,26450,26400,17
|
|
20240312,133200,1440028950,26400,26400,26400,26400,0
|
|
20240312,133100,1440028950,26400,26400,26400,26400,0
|
|
20240312,133000,1440028950,26400,26450,26450,26400,30
|
|
20240312,132900,1439235500,26450,26450,26450,26450,29
|
|
20240312,132800,1438468450,26350,26350,26450,26350,1290
|
|
20240312,132700,1404418850,26350,26350,26350,26350,0
|
|
20240312,132600,1404418850,26350,26350,26350,26350,21
|
|
20240312,132500,1403865500,26300,26350,26350,26300,21
|
|
20240312,132400,1403312200,26300,26300,26300,26300,121
|
|
20240312,132300,1400129900,26250,26250,26250,26250,2
|
|
20240312,132200,1400077400,26300,26300,26300,26300,30
|
|
20240312,132100,1399288400,26250,26250,26250,26250,0
|
|
20240312,132000,1399288400,26250,26250,26250,26250,1
|
|
20240312,131900,1399262150,26300,26300,26300,26300,0
|
|
20240312,131800,1399262150,26300,26250,26300,26250,3
|
|
20240312,131700,1399183350,26300,26300,26300,26300,0
|
|
20240312,131600,1399183350,26300,26300,26300,26300,29
|
|
20240312,131500,1398420650,26250,26250,26250,26250,1
|
|
20240312,131400,1398394400,26250,26250,26250,26250,0
|
|
20240312,131300,1398394400,26250,26250,26250,26250,2
|
|
20240312,131200,1398341900,26250,26250,26250,26250,0
|
|
20240312,131100,1398341900,26250,26250,26250,26250,57
|
|
20240312,131000,1396845650,26250,26300,26300,26250,5
|
|
20240312,130900,1396714200,26350,26350,26350,26350,32
|
|
20240312,130800,1395871000,26250,26250,26250,26250,2
|
|
20240312,130700,1395818500,26350,26350,26350,26350,8
|
|
20240312,130600,1395607700,26250,26250,26250,26250,0
|
|
20240312,130500,1395607700,26250,26250,26250,26250,1
|
|
20240312,130400,1395581450,26250,26250,26250,26250,0
|
|
20240312,130300,1395581450,26250,26250,26250,26250,0
|
|
20240312,130200,1395581450,26250,26250,26250,26250,102
|
|
20240312,130100,1392903950,26250,26300,26300,26250,337
|
|
20240312,130000,1384052100,26300,26250,26300,26250,11
|
|
20240312,125900,1383762850,26250,26250,26250,26250,0
|
|
20240312,125800,1383762850,26250,26250,26250,26250,0
|
|
20240312,125700,1383762850,26250,26250,26250,26250,2
|
|
20240312,125600,1383710350,26250,26250,26250,26250,0
|
|
20240312,125500,1383710350,26250,26250,26250,26250,1
|
|
20240312,125400,1383684100,26250,26350,26350,26250,282
|
|
20240312,125300,1376267550,26300,26300,26300,26300,0
|
|
20240312,125200,1376267550,26300,26350,26350,26300,134
|
|
20240312,125100,1372736750,26350,26350,26350,26350,100
|
|
20240312,125000,1370101750,26350,26350,26350,26350,1
|
|
20240312,124900,1370075400,26400,26400,26400,26400,176
|
|
20240312,124800,1365429000,26350,26350,26350,26350,0
|
|
20240312,124700,1365429000,26350,26350,26400,26350,43
|
|
20240312,124600,1364294850,26350,26350,26350,26350,10
|
|
20240312,124500,1364031350,26350,26350,26350,26350,1
|
|
20240312,124400,1364005000,26400,26400,26400,26400,0
|
|
20240312,124300,1364005000,26400,26400,26400,26400,49
|
|
20240312,124200,1362711400,26400,26400,26400,26400,2
|
|
20240312,124100,1362658600,26450,26450,26450,26450,80
|
|
20240312,124000,1360542600,26350,26350,26350,26350,1
|
|
20240312,123900,1360516250,26450,26450,26450,26450,0
|
|
20240312,123800,1360516250,26450,26450,26450,26450,29
|
|
20240312,123700,1359749200,26350,26400,26400,26350,12
|
|
20240312,123600,1359432500,26350,26350,26350,26350,0
|
|
20240312,123500,1359432500,26350,26350,26350,26350,1
|
|
20240312,123400,1359406150,26400,26400,26400,26400,3
|
|
20240312,123300,1359326950,26350,26350,26350,26350,0
|
|
20240312,123200,1359326950,26350,26350,26350,26350,2
|
|
20240312,123100,1359274250,26350,26350,26350,26350,0
|
|
20240312,123000,1359274250,26350,26350,26400,26300,469
|
|
20240312,122900,1346927850,26350,26350,26350,26350,269
|
|
20240312,122800,1339839700,26350,26350,26350,26350,1800
|
|
20240312,122700,1292409700,26300,26350,26350,26300,108
|
|
20240312,122600,1289564000,26350,26350,26350,26350,164
|
|
20240312,122500,1285242600,26400,26400,26400,26400,24
|
|
20240312,122400,1284609000,26350,26400,26400,26350,6
|
|
20240312,122300,1284450650,26400,26400,26400,26400,1
|
|
20240312,122200,1284424250,26350,26350,26400,26350,358
|
|
20240312,122100,1274989300,26300,26300,26300,26300,600
|
|
20240312,122000,1259209300,26250,26250,26250,26250,0
|
|
20240312,121900,1259209300,26250,26300,26300,26250,6
|
|
20240312,121800,1259051550,26300,26300,26300,26300,200
|
|
20240312,121700,1253791550,26300,26300,26300,26300,2
|
|
20240312,121600,1253738950,26350,26350,26350,26350,30
|
|
20240312,121500,1252948450,26300,26300,26300,26300,300
|
|
20240312,121400,1245058450,26250,26300,26300,26250,320
|
|
20240312,121300,1236642500,26300,26300,26300,26300,0
|
|
20240312,121200,1236642500,26300,26250,26300,26250,122
|
|
20240312,121100,1233434000,26250,26250,26250,26250,0
|
|
20240312,121000,1233434000,26250,26250,26250,26250,0
|
|
20240312,120900,1233434000,26250,26300,26350,26250,35
|
|
20240312,120800,1232512050,26300,26300,26300,26300,100
|
|
20240312,120700,1229882050,26200,26200,26200,26200,2
|
|
20240312,120600,1229829650,26200,26200,26200,26200,19
|
|
20240312,120500,1229331850,26200,26200,26200,26200,0
|
|
20240312,120400,1229331850,26200,26200,26200,26200,1
|
|
20240312,120300,1229305650,26200,26200,26200,26200,0
|
|
20240312,120200,1229305650,26200,26150,26200,26150,5
|
|
20240312,120100,1229174750,26100,26100,26100,26100,0
|
|
20240312,120000,1229174750,26100,26300,26300,26100,2007
|
|
20240312,115900,1176493550,26300,26350,26350,26300,245
|
|
20240312,115800,1170038400,26350,26350,26350,26350,7
|
|
20240312,115700,1169853950,26350,26350,26350,26350,13
|
|
20240312,115600,1169511400,26400,26350,26400,26350,12
|
|
20240312,115500,1169194950,26350,26350,26350,26350,10
|
|
20240312,115400,1168931450,26350,26400,26400,26350,14
|
|
20240312,115300,1168562200,26400,26400,26400,26350,38
|
|
20240312,115200,1167559350,26350,26400,26400,26350,32
|
|
20240312,115100,1166714900,26350,26350,26350,26350,15
|
|
20240312,115000,1166319650,26350,26350,26350,26350,7
|
|
20240312,114900,1166135200,26350,26350,26350,26350,8
|
|
20240312,114800,1165924400,26400,26350,26400,26350,22
|
|
20240312,114700,1165343900,26350,26400,26400,26350,164
|
|
20240312,114600,1161014650,26400,26400,26400,26400,13
|
|
20240312,114500,1160671450,26400,26400,26400,26400,27
|
|
20240312,114400,1159958650,26400,26400,26400,26400,7
|
|
20240312,114300,1159773850,26400,26400,26400,26400,72
|
|
20240312,114200,1157873050,26400,26400,26400,26400,13
|
|
20240312,114100,1157529850,26400,26450,26450,26400,321
|
|
20240312,114000,1149039850,26450,26400,26450,26400,129
|
|
20240312,113900,1145633450,26400,26450,26450,26400,23
|
|
20240312,113800,1145025500,26450,26400,26450,26400,16
|
|
20240312,113700,1144602600,26400,26450,26450,26400,59
|
|
20240312,113600,1143042400,26400,26400,26400,26400,25
|
|
20240312,113500,1142382400,26400,26450,26450,26400,9
|
|
20240312,113400,1142144650,26450,26400,26450,26400,89
|
|
20240312,113300,1139793550,26400,26400,26400,26400,7
|
|
20240312,113200,1139608750,26400,26400,26400,26400,6
|
|
20240312,113100,1139450350,26400,26400,26400,26400,9
|
|
20240312,113000,1139212750,26400,26400,26400,26400,17
|
|
20240312,112900,1138763950,26400,26400,26450,26400,11
|
|
20240312,112800,1138473400,26400,26450,26450,26400,108
|
|
20240312,112700,1135617150,26400,26400,26450,26400,144
|
|
20240312,112600,1131809000,26450,26350,26450,26350,137
|
|
20240312,112500,1128187800,26350,26350,26350,26350,7
|
|
20240312,112400,1128003350,26350,26350,26350,26350,108
|
|
20240312,112300,1125157550,26400,26400,26400,26400,11
|
|
20240312,112200,1124867150,26400,26350,26400,26350,8
|
|
20240312,112100,1124656300,26350,26400,26450,26350,65
|
|
20240312,112000,1122938850,26400,26350,26400,26350,48
|
|
20240312,111900,1121672000,26300,26300,26300,26300,7
|
|
20240312,111800,1121487900,26250,26300,26400,26250,15
|
|
20240312,111700,1121093350,26250,26250,26250,26250,0
|
|
20240312,111600,1121093350,26250,26350,26350,26250,16
|
|
20240312,111500,1120672600,26350,26350,26350,26350,0
|
|
20240312,111400,1120672600,26350,26350,26350,26350,235
|
|
20240312,111300,1114480350,26350,26250,26350,26250,11
|
|
20240312,111200,1114191400,26300,26300,26300,26300,139
|
|
20240312,111100,1110535700,26250,26250,26300,26250,115
|
|
20240312,111000,1107511950,26250,26250,26250,26250,7
|
|
20240312,110900,1107328200,26250,26250,26250,26250,7
|
|
20240312,110800,1107144450,26250,26250,26300,26250,9
|
|
20240312,110700,1106908100,26250,26250,26250,26250,209
|
|
20240312,110600,1101421850,26250,26150,26250,26150,12
|
|
20240312,110500,1101107850,26150,26150,26150,26150,22
|
|
20240312,110400,1100532550,26150,26150,26150,26150,46
|
|
20240312,110300,1099329650,26150,26150,26150,26150,15
|
|
20240312,110200,1098937400,26150,26150,26150,26150,330
|
|
20240312,110100,1090307900,26200,26200,26200,26200,186
|
|
20240312,110000,1085434700,26200,26200,26200,26200,7
|
|
20240312,105900,1085251300,26250,26200,26250,26200,11
|
|
20240312,105800,1084962900,26200,26200,26200,26200,31
|
|
20240312,105700,1084150700,26200,26200,26200,26200,7
|
|
20240312,105600,1083967300,26200,26200,26200,26200,7
|
|
20240312,105500,1083783900,26300,26250,26300,26250,922
|
|
20240312,105400,1059581350,26300,26250,26300,26250,28
|
|
20240312,105300,1058845350,26250,26250,26250,26200,133
|
|
20240312,105200,1055354450,26200,26250,26250,26200,72
|
|
20240312,105100,1053467250,26250,26250,26250,26200,17
|
|
20240312,105000,1053021350,26200,26250,26250,26200,8
|
|
20240312,104900,1052811700,26200,26200,26250,26200,99
|
|
20240312,104800,1050214000,26250,26200,26250,26200,41
|
|
20240312,104700,1049139750,26200,26200,26200,26200,42
|
|
20240312,104600,1048039350,26200,26200,26250,26200,40
|
|
20240312,104500,1046991250,26200,26200,26250,26200,34
|
|
20240312,104400,1046100400,26200,26200,26200,26200,25
|
|
20240312,104300,1045445400,26250,26200,26250,26200,7
|
|
20240312,104200,1045261950,26200,26200,26200,26200,15
|
|
20240312,104100,1044868950,26200,26250,26250,26200,17
|
|
20240312,104000,1044423050,26200,26250,26250,26200,108
|
|
20240312,103900,1041588400,26250,26250,26250,26250,46
|
|
20240312,103800,1040380900,26300,26200,26300,26200,159
|
|
20240312,103700,1036206050,26250,26200,26250,26200,22
|
|
20240312,103600,1035628850,26200,26200,26200,26200,34
|
|
20240312,103500,1034738050,26250,26150,26250,26150,265
|
|
20240312,103400,1027782350,26200,26200,26200,26200,7
|
|
20240312,103300,1027598950,26200,26200,26200,26200,197
|
|
20240312,103200,1022437550,26150,26200,26200,26150,11
|
|
20240312,103100,1022149700,26200,26200,26250,26200,31
|
|
20240312,103000,1021336550,26200,26200,26200,26200,7
|
|
20240312,102900,1021153150,26250,26200,26250,26150,805
|
|
20240312,102800,1000048950,26150,26150,26200,26150,387
|
|
20240312,102700,989928850,26150,26150,26150,26150,7
|
|
20240312,102600,989745800,26150,26150,26200,26150,10
|
|
20240312,102500,989484200,26150,26200,26200,26150,10
|
|
20240312,102400,989222650,26150,26200,26200,26150,17
|
|
20240312,102300,988778050,26150,26150,26200,26150,18
|
|
20240312,102200,988307150,26200,26200,26250,26200,133
|
|
20240312,102100,984822500,26250,26200,26250,26200,12
|
|
20240312,102000,984507950,26200,26200,26200,26200,7
|
|
20240312,101900,984324550,26200,26250,26250,26200,11
|
|
20240312,101800,984036150,26250,26250,26300,26250,269
|
|
20240312,101700,976969050,26300,26300,26300,26250,9
|
|
20240312,101600,976732700,26250,26250,26250,26250,7
|
|
20240312,101500,976548950,26250,26200,26300,26200,22
|
|
20240312,101400,975971650,26250,26200,26250,26200,39
|
|
20240312,101300,974949800,26200,26200,26250,26200,392
|
|
20240312,101200,964666050,26200,26250,26250,26200,503
|
|
20240312,101100,951463300,26300,26250,26300,26250,9
|
|
20240312,101000,951227000,26250,26250,26300,26250,48
|
|
20240312,100900,949965450,26250,26300,26300,26250,14
|
|
20240312,100800,949597550,26250,26300,26300,26250,20
|
|
20240312,100700,949072400,26250,26250,26250,26250,11
|
|
20240312,100600,948783650,26250,26250,26250,26250,23
|
|
20240312,100500,948179900,26300,26300,26300,26250,44
|
|
20240312,100400,947023050,26250,26250,26250,26250,7
|
|
20240312,100300,946839300,26300,26250,26300,26250,25
|
|
20240312,100200,946182100,26300,26250,26300,26250,204
|
|
20240312,100100,940821900,26300,26350,26350,26300,13
|
|
20240312,100000,940479750,26300,26250,26350,26250,44
|
|
20240312,095900,939322150,26250,26250,26250,26250,6
|
|
20240312,095800,939164650,26250,26200,26300,26200,129
|
|
20240312,095700,935774200,26200,26200,26200,26200,47
|
|
20240312,095600,934542800,26250,26250,26250,26250,34
|
|
20240312,095500,933650300,26300,26250,26300,26250,117
|
|
20240312,095400,930573850,26250,26300,26350,26250,1204
|
|
20240312,095300,898919650,26300,26200,26300,26200,785
|
|
20240312,095200,878287900,26150,26100,26200,26100,3171
|
|
20240312,095100,795433850,26000,26000,26100,26000,1214
|
|
20240312,095000,763840600,25950,25950,26000,25950,24
|
|
20240312,094900,763217250,26000,26000,26000,25950,24
|
|
20240312,094800,762593600,25950,26000,26000,25950,8
|
|
20240312,094700,762385950,26000,26000,26000,26000,28
|
|
20240312,094600,761657950,25950,25850,26000,25850,918
|
|
20240312,094500,737851250,25850,25850,25850,25850,10
|
|
20240312,094400,737592750,25800,25800,25850,25800,764
|
|
20240312,094300,717877650,25800,25750,25800,25750,136
|
|
20240312,094200,714369800,25750,25750,25800,25750,43
|
|
20240312,094100,713261550,25800,25800,25800,25750,32
|
|
20240312,094000,712436250,25800,25650,25800,25650,394
|
|
20240312,093900,702313450,25650,25600,25650,25600,476
|
|
20240312,093800,690124250,25600,25600,25600,25600,47
|
|
20240312,093700,688921050,25600,25650,25650,25600,697
|
|
20240312,093600,671075450,25650,25700,25700,25650,287
|
|
20240312,093500,663710700,25700,25650,25700,25650,148
|
|
20240312,093400,659908100,25700,25650,25700,25600,1104
|
|
20240312,093300,631634650,25650,25700,25700,25600,2304
|
|
20240312,093200,572546350,25700,25750,25750,25650,789
|
|
20240312,093100,552278700,25750,25850,25850,25750,1796
|
|
20240312,093000,505955750,25850,25850,25850,25800,553
|
|
20240312,092900,491663550,25900,25900,25900,25850,102
|
|
20240312,092800,489024300,25900,25900,25950,25850,2095
|
|
20240312,092700,434791950,25900,25950,25950,25900,407
|
|
20240312,092600,424250200,25950,25950,25950,25950,620
|
|
20240312,092500,408161200,25950,26000,26050,25950,661
|
|
20240312,092400,390986000,25950,25950,26000,25950,371
|
|
20240312,092300,381357000,25950,25950,26000,25950,616
|
|
20240312,092200,365371300,25950,26000,26000,25950,334
|
|
20240312,092100,356697650,26000,26000,26000,26000,219
|
|
20240312,092000,351003650,26050,26000,26100,26000,418
|
|
20240312,091900,340133200,26000,26100,26100,26000,1292
|
|
20240312,091800,306495200,26050,26200,26200,26050,1062
|
|
20240312,091700,278760900,26150,26150,26200,26150,2377
|
|
20240312,091600,216599400,26150,26200,26250,26150,1017
|
|
20240312,091500,189969900,26200,26250,26250,26200,464
|
|
20240312,091400,177809900,26250,26350,26350,26250,1121
|
|
20240312,091300,148337900,26350,26350,26350,26300,158
|
|
20240312,091200,144174900,26350,26350,26400,26350,1066
|
|
20240312,091100,116085750,26400,26500,26500,26400,1581
|
|
20240312,091000,74277600,26500,26500,26550,26500,144
|
|
20240312,090900,70455050,26550,26550,26550,26550,244
|
|
20240312,090800,63976850,26500,26550,26550,26500,237
|
|
20240312,090700,57693550,26550,26550,26550,26550,12
|
|
20240312,090600,57374950,26550,26500,26550,26500,27
|
|
20240312,090500,56658150,26550,26550,26550,26500,28
|
|
20240312,090400,55915100,26550,26500,26550,26450,181
|
|
20240312,090300,51119750,26500,26400,26500,26350,101
|
|
20240312,090200,48452250,26350,26400,26400,26350,56
|
|
20240312,090100,46974200,26400,26550,26550,26400,1390
|
|
20240312,090000,10154950,26750,26750,26750,26600,381
|