577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,183300,3895750850,27300,27300,27300,27300,0
|
|
20240315,183200,3895750850,27300,27300,27300,27300,0
|
|
20240315,183100,3895750850,27300,27300,27300,27300,0
|
|
20240315,183000,3895750850,27300,27300,27300,27300,0
|
|
20240315,182900,3895750850,27300,27300,27300,27300,0
|
|
20240315,182800,3895750850,27300,27300,27300,27300,0
|
|
20240315,182700,3895750850,27300,27300,27300,27300,0
|
|
20240315,182600,3895750850,27300,27300,27300,27300,0
|
|
20240315,182500,3895750850,27300,27300,27300,27300,0
|
|
20240315,182400,3895750850,27300,27300,27300,27300,0
|
|
20240315,182300,3895750850,27300,27300,27300,27300,0
|
|
20240315,182200,3895750850,27300,27300,27300,27300,0
|
|
20240315,182100,3895750850,27300,27300,27300,27300,0
|
|
20240315,182000,3895750850,27300,27300,27300,27300,0
|
|
20240315,181900,3895750850,27300,27300,27300,27300,0
|
|
20240315,181800,3895750850,27300,27300,27300,27300,0
|
|
20240315,181700,3895750850,27300,27300,27300,27300,0
|
|
20240315,181600,3895750850,27300,27300,27300,27300,0
|
|
20240315,181500,3895750850,27300,27300,27300,27300,0
|
|
20240315,181400,3895750850,27300,27300,27300,27300,0
|
|
20240315,181300,3895750850,27300,27300,27300,27300,0
|
|
20240315,181200,3895750850,27300,27300,27300,27300,0
|
|
20240315,181100,3895750850,27300,27300,27300,27300,0
|
|
20240315,181000,3895750850,27300,27300,27300,27300,0
|
|
20240315,180900,3895750850,27300,27300,27300,27300,0
|
|
20240315,180800,3895750850,27300,27300,27300,27300,0
|
|
20240315,180700,3895750850,27300,27300,27300,27300,0
|
|
20240315,180600,3895750850,27300,27300,27300,27300,0
|
|
20240315,180500,3895750850,27300,27300,27300,27300,0
|
|
20240315,180400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,180300,3895750850,27300,27300,27300,27300,0
|
|
20240315,180200,3895750850,27300,27300,27300,27300,0
|
|
20240315,180100,3895750850,27300,27300,27300,27300,0
|
|
20240315,180000,3895750850,27300,27300,27300,27300,0
|
|
20240315,175900,3895750850,27300,27300,27300,27300,0
|
|
20240315,175800,3895750850,27300,27300,27300,27300,0
|
|
20240315,175700,3895750850,27300,27300,27300,27300,0
|
|
20240315,175600,3895750850,27300,27300,27300,27300,0
|
|
20240315,175500,3895750850,27300,27300,27300,27300,0
|
|
20240315,175400,3895750850,27300,27300,27300,27300,0
|
|
20240315,175300,3895750850,27300,27300,27300,27300,0
|
|
20240315,175200,3895750850,27300,27300,27300,27300,0
|
|
20240315,175100,3895750850,27300,27300,27300,27300,0
|
|
20240315,175000,3895750850,27300,27300,27300,27300,0
|
|
20240315,174900,3895750850,27300,27300,27300,27300,0
|
|
20240315,174800,3895750850,27300,27300,27300,27300,0
|
|
20240315,174700,3895750850,27300,27300,27300,27300,0
|
|
20240315,174600,3895750850,27300,27300,27300,27300,0
|
|
20240315,174500,3895750850,27300,27300,27300,27300,0
|
|
20240315,174400,3895750850,27300,27300,27300,27300,0
|
|
20240315,174300,3895750850,27300,27300,27300,27300,0
|
|
20240315,174200,3895750850,27300,27300,27300,27300,0
|
|
20240315,174100,3895750850,27300,27300,27300,27300,0
|
|
20240315,174000,3895750850,27300,27300,27300,27300,0
|
|
20240315,173900,3895750850,27300,27300,27300,27300,0
|
|
20240315,173800,3895750850,27300,27300,27300,27300,0
|
|
20240315,173700,3895750850,27300,27300,27300,27300,0
|
|
20240315,173600,3895750850,27300,27300,27300,27300,0
|
|
20240315,173500,3895750850,27300,27300,27300,27300,0
|
|
20240315,173400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,173300,3895750850,27300,27300,27300,27300,0
|
|
20240315,173200,3895750850,27300,27300,27300,27300,0
|
|
20240315,173100,3895750850,27300,27300,27300,27300,0
|
|
20240315,173000,3895750850,27300,27300,27300,27300,0
|
|
20240315,172900,3895750850,27300,27300,27300,27300,0
|
|
20240315,172800,3895750850,27300,27300,27300,27300,0
|
|
20240315,172700,3895750850,27300,27300,27300,27300,0
|
|
20240315,172600,3895750850,27300,27300,27300,27300,0
|
|
20240315,172500,3895750850,27300,27300,27300,27300,0
|
|
20240315,172400,3895750850,27300,27300,27300,27300,0
|
|
20240315,172300,3895750850,27300,27300,27300,27300,0
|
|
20240315,172200,3895750850,27300,27300,27300,27300,0
|
|
20240315,172100,3895750850,27300,27300,27300,27300,0
|
|
20240315,172000,3895750850,27300,27300,27300,27300,0
|
|
20240315,171900,3895750850,27300,27300,27300,27300,0
|
|
20240315,171800,3895750850,27300,27300,27300,27300,0
|
|
20240315,171700,3895750850,27300,27300,27300,27300,0
|
|
20240315,171600,3895750850,27300,27300,27300,27300,0
|
|
20240315,171500,3895750850,27300,27300,27300,27300,0
|
|
20240315,171400,3895750850,27300,27300,27300,27300,0
|
|
20240315,171300,3895750850,27300,27300,27300,27300,0
|
|
20240315,171200,3895750850,27300,27300,27300,27300,0
|
|
20240315,171100,3895750850,27300,27300,27300,27300,0
|
|
20240315,171000,3895750850,27300,27300,27300,27300,0
|
|
20240315,170900,3895750850,27300,27300,27300,27300,0
|
|
20240315,170800,3895750850,27300,27300,27300,27300,0
|
|
20240315,170700,3895750850,27300,27300,27300,27300,0
|
|
20240315,170600,3895750850,27300,27300,27300,27300,0
|
|
20240315,170500,3895750850,27300,27300,27300,27300,0
|
|
20240315,170400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,170300,3895750850,27300,27300,27300,27300,0
|
|
20240315,170200,3895750850,27300,27300,27300,27300,0
|
|
20240315,170100,3895750850,27300,27300,27300,27300,0
|
|
20240315,170000,3895750850,27300,27300,27300,27300,0
|
|
20240315,165900,3895750850,27300,27300,27300,27300,0
|
|
20240315,165800,3895750850,27300,27300,27300,27300,0
|
|
20240315,165700,3895750850,27300,27300,27300,27300,0
|
|
20240315,165600,3895750850,27300,27300,27300,27300,0
|
|
20240315,165500,3895750850,27300,27300,27300,27300,0
|
|
20240315,165400,3895750850,27300,27300,27300,27300,0
|
|
20240315,165300,3895750850,27300,27300,27300,27300,0
|
|
20240315,165200,3895750850,27300,27300,27300,27300,0
|
|
20240315,165100,3895750850,27300,27300,27300,27300,0
|
|
20240315,165000,3895750850,27300,27300,27300,27300,0
|
|
20240315,164900,3895750850,27300,27300,27300,27300,0
|
|
20240315,164800,3895750850,27300,27300,27300,27300,0
|
|
20240315,164700,3895750850,27300,27300,27300,27300,0
|
|
20240315,164600,3895750850,27300,27300,27300,27300,0
|
|
20240315,164500,3895750850,27300,27300,27300,27300,0
|
|
20240315,164400,3895750850,27300,27300,27300,27300,0
|
|
20240315,164300,3895750850,27300,27300,27300,27300,0
|
|
20240315,164200,3895750850,27300,27300,27300,27300,0
|
|
20240315,164100,3895750850,27300,27300,27300,27300,0
|
|
20240315,164000,3895750850,27300,27300,27300,27300,0
|
|
20240315,163900,3895750850,27300,27300,27300,27300,0
|
|
20240315,163800,3895750850,27300,27300,27300,27300,0
|
|
20240315,163700,3895750850,27300,27300,27300,27300,0
|
|
20240315,163600,3895750850,27300,27300,27300,27300,0
|
|
20240315,163500,3895750850,27300,27300,27300,27300,0
|
|
20240315,163400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,163300,3895750850,27300,27300,27300,27300,0
|
|
20240315,163200,3895750850,27300,27300,27300,27300,0
|
|
20240315,163100,3895750850,27300,27300,27300,27300,0
|
|
20240315,163000,3895750850,27300,27300,27300,27300,0
|
|
20240315,162900,3895750850,27300,27300,27300,27300,0
|
|
20240315,162800,3895750850,27300,27300,27300,27300,0
|
|
20240315,162700,3895750850,27300,27300,27300,27300,0
|
|
20240315,162600,3895750850,27300,27300,27300,27300,0
|
|
20240315,162500,3895750850,27300,27300,27300,27300,0
|
|
20240315,162400,3895750850,27300,27300,27300,27300,0
|
|
20240315,162300,3895750850,27300,27300,27300,27300,0
|
|
20240315,162200,3895750850,27300,27300,27300,27300,0
|
|
20240315,162100,3895750850,27300,27300,27300,27300,0
|
|
20240315,162000,3895750850,27300,27300,27300,27300,0
|
|
20240315,161900,3895750850,27300,27300,27300,27300,0
|
|
20240315,161800,3895750850,27300,27300,27300,27300,0
|
|
20240315,161700,3895750850,27300,27300,27300,27300,0
|
|
20240315,161600,3895750850,27300,27300,27300,27300,0
|
|
20240315,161500,3895750850,27300,27300,27300,27300,0
|
|
20240315,161400,3895750850,27300,27300,27300,27300,0
|
|
20240315,161300,3895750850,27300,27300,27300,27300,0
|
|
20240315,161200,3895750850,27300,27300,27300,27300,0
|
|
20240315,161100,3895750850,27300,27300,27300,27300,0
|
|
20240315,161000,3895750850,27300,27300,27300,27300,0
|
|
20240315,160900,3895750850,27300,27300,27300,27300,0
|
|
20240315,160800,3895750850,27300,27300,27300,27300,0
|
|
20240315,160700,3895750850,27300,27300,27300,27300,0
|
|
20240315,160600,3895750850,27300,27300,27300,27300,0
|
|
20240315,160500,3895750850,27300,27300,27300,27300,0
|
|
20240315,160400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,160300,3895750850,27300,27300,27300,27300,0
|
|
20240315,160200,3895750850,27300,27300,27300,27300,0
|
|
20240315,160100,3895750850,27300,27300,27300,27300,0
|
|
20240315,160000,3895750850,27300,27300,27300,27300,0
|
|
20240315,155900,3895750850,27300,27300,27300,27300,0
|
|
20240315,155800,3895750850,27300,27300,27300,27300,0
|
|
20240315,155700,3895750850,27300,27300,27300,27300,0
|
|
20240315,155600,3895750850,27300,27300,27300,27300,0
|
|
20240315,155500,3895750850,27300,27300,27300,27300,0
|
|
20240315,155400,3895750850,27300,27300,27300,27300,0
|
|
20240315,155300,3895750850,27300,27300,27300,27300,0
|
|
20240315,155200,3895750850,27300,27300,27300,27300,0
|
|
20240315,155100,3895750850,27300,27300,27300,27300,0
|
|
20240315,155000,3895750850,27300,27300,27300,27300,0
|
|
20240315,154900,3895750850,27300,27300,27300,27300,0
|
|
20240315,154800,3895750850,27300,27300,27300,27300,0
|
|
20240315,154700,3895750850,27300,27300,27300,27300,0
|
|
20240315,154600,3895750850,27300,27300,27300,27300,0
|
|
20240315,154500,3895750850,27300,27300,27300,27300,0
|
|
20240315,154400,3895750850,27300,27300,27300,27300,0
|
|
20240315,154300,3895750850,27300,27300,27300,27300,0
|
|
20240315,154200,3895750850,27300,27300,27300,27300,0
|
|
20240315,154100,3895750850,27300,27300,27300,27300,0
|
|
20240315,154000,3895750850,27300,27300,27300,27300,0
|
|
20240315,153900,3895750850,27300,27300,27300,27300,0
|
|
20240315,153800,3895750850,27300,27300,27300,27300,0
|
|
20240315,153700,3895750850,27300,27300,27300,27300,0
|
|
20240315,153600,3895750850,27300,27300,27300,27300,0
|
|
20240315,153500,3895750850,27300,27300,27300,27300,0
|
|
20240315,153400,3895750850,27300,27300,27300,27300,10435
|
|
20240315,153300,3895750850,27300,27300,27300,27300,0
|
|
20240315,153200,3895750850,27300,27300,27300,27300,0
|
|
20240315,153100,3895750850,27300,27300,27300,27300,0
|
|
20240315,153000,3895750850,27300,27300,27300,27300,10435
|
|
20240315,152900,3610875350,27550,27550,27550,27550,0
|
|
20240315,152800,3610875350,27550,27550,27550,27550,0
|
|
20240315,152700,3610875350,27550,27550,27550,27550,0
|
|
20240315,152600,3610875350,27550,27550,27550,27550,0
|
|
20240315,152500,3610875350,27550,27550,27550,27550,0
|
|
20240315,152400,3610875350,27550,27550,27550,27550,0
|
|
20240315,152300,3610875350,27550,27550,27550,27550,0
|
|
20240315,152200,3610875350,27550,27550,27550,27550,0
|
|
20240315,152100,3610875350,27550,27550,27550,27550,0
|
|
20240315,152000,3610875350,27550,27550,27550,27550,0
|
|
20240315,151900,3610875350,27550,27550,27600,27550,627
|
|
20240315,151800,3593593150,27550,27500,27550,27500,4381
|
|
20240315,151700,3472999600,27500,27500,27500,27500,659
|
|
20240315,151600,3454877100,27500,27500,27500,27500,650
|
|
20240315,151500,3437002100,27500,27500,27500,27450,961
|
|
20240315,151400,3410577700,27500,27450,27500,27400,1691
|
|
20240315,151300,3364129200,27500,27500,27550,27450,827
|
|
20240315,151200,3341389600,27500,27500,27500,27500,440
|
|
20240315,151100,3329289600,27450,27450,27500,27450,225
|
|
20240315,151000,3323102300,27500,27400,27500,27400,503
|
|
20240315,150900,3309286400,27400,27450,27450,27400,67
|
|
20240315,150800,3307447750,27500,27450,27500,27400,895
|
|
20240315,150700,3282880300,27450,27450,27450,27450,192
|
|
20240315,150600,3277609900,27400,27450,27500,27400,356
|
|
20240315,150500,3267837600,27450,27450,27500,27450,1365
|
|
20240315,150400,3230352900,27450,27450,27500,27400,1535
|
|
20240315,150300,3188217500,27450,27450,27500,27450,315
|
|
20240315,150200,3179569000,27450,27400,27450,27400,204
|
|
20240315,150100,3173971200,27500,27350,27500,27300,8467
|
|
20240315,150000,2942211000,27350,27350,27350,27300,2220
|
|
20240315,145900,2881508300,27300,27300,27300,27300,4
|
|
20240315,145800,2881399100,27300,27350,27350,27300,4
|
|
20240315,145700,2881289850,27350,27300,27350,27300,105
|
|
20240315,145600,2878418700,27350,27300,27350,27300,51
|
|
20240315,145500,2877024850,27300,27350,27350,27300,209
|
|
20240315,145400,2871317800,27350,27300,27350,27300,39
|
|
20240315,145300,2870251200,27350,27350,27350,27350,32
|
|
20240315,145200,2869376000,27350,27300,27350,27300,70
|
|
20240315,145100,2867461750,27300,27300,27300,27300,1
|
|
20240315,145000,2867434450,27300,27300,27350,27300,67
|
|
20240315,144900,2865602150,27350,27350,27350,27300,15
|
|
20240315,144800,2865192150,27350,27300,27350,27300,139
|
|
20240315,144700,2861390550,27350,27350,27350,27350,124
|
|
20240315,144600,2857999150,27350,27300,27350,27300,22
|
|
20240315,144500,2857397550,27350,27300,27350,27300,347
|
|
20240315,144400,2847909750,27300,27300,27300,27250,252
|
|
20240315,144300,2841037350,27300,27350,27350,27300,114
|
|
20240315,144200,2837922950,27350,27350,27350,27250,335
|
|
20240315,144100,2828760800,27350,27300,27350,27300,334
|
|
20240315,144000,2819637950,27300,27250,27300,27250,34
|
|
20240315,143900,2818710300,27350,27300,27350,27250,193
|
|
20240315,143800,2813440950,27300,27300,27350,27250,460
|
|
20240315,143700,2800881900,27250,27250,27250,27250,117
|
|
20240315,143600,2797693650,27250,27250,27250,27250,3
|
|
20240315,143500,2797611900,27250,27350,27350,27250,407
|
|
20240315,143400,2786497300,27300,27300,27300,27300,2
|
|
20240315,143300,2786442700,27350,27300,27350,27300,403
|
|
20240315,143200,2775421300,27300,27350,27350,27300,291
|
|
20240315,143100,2767462500,27300,27300,27300,27300,95
|
|
20240315,143000,2764869000,27200,27250,27300,27200,165
|
|
20240315,142900,2760367000,27250,27200,27250,27200,30
|
|
20240315,142800,2759550100,27250,27200,27300,27200,26
|
|
20240315,142700,2758840450,27300,27200,27300,27150,3281
|
|
20240315,142600,2669482750,27150,27100,27150,27100,1587
|
|
20240315,142500,2626401000,27100,27100,27100,27100,13
|
|
20240315,142400,2626048700,27100,27100,27100,27100,142
|
|
20240315,142300,2622200500,27150,27100,27150,27100,222
|
|
20240315,142200,2616183100,27100,27000,27100,27000,5045
|
|
20240315,142100,2479772900,27000,26950,27050,26950,3888
|
|
20240315,142000,2374794400,27000,26950,27000,26950,641
|
|
20240315,141900,2357488900,26950,27000,27000,26950,27
|
|
20240315,141800,2356760050,26950,26950,26950,26950,31
|
|
20240315,141700,2355924600,26950,26950,26950,26950,100
|
|
20240315,141600,2353229600,26950,27000,27000,26950,158
|
|
20240315,141500,2348968650,26950,26950,26950,26950,8
|
|
20240315,141400,2348753050,27000,27000,27000,27000,24
|
|
20240315,141300,2348105050,26950,27000,27000,26950,7
|
|
20240315,141200,2347916100,27000,26950,27000,26950,17
|
|
20240315,141100,2347457200,27000,27000,27000,27000,59
|
|
20240315,141000,2345864200,26950,26950,26950,26950,1
|
|
20240315,140900,2345837250,27000,26950,27000,26950,45
|
|
20240315,140800,2344623300,26950,26950,26950,26950,0
|
|
20240315,140700,2344623300,26950,26950,26950,26950,1
|
|
20240315,140600,2344596350,27000,26950,27000,26950,28
|
|
20240315,140500,2343840550,26950,27000,27000,26950,54
|
|
20240315,140400,2342382600,27000,26950,27000,26950,320
|
|
20240315,140300,2333757400,26950,26950,26950,26950,1
|
|
20240315,140200,2333730450,27000,27000,27000,27000,160
|
|
20240315,140100,2329410450,27000,27000,27000,27000,51
|
|
20240315,140000,2328033450,27100,27100,27100,27050,932
|
|
20240315,135900,2302800100,27100,27100,27100,27100,28
|
|
20240315,135800,2302041300,27050,27100,27100,27050,7
|
|
20240315,135700,2301851700,27100,27100,27100,27050,34
|
|
20240315,135600,2300930350,27100,27100,27100,27100,5
|
|
20240315,135500,2300794850,27100,27100,27100,27050,38
|
|
20240315,135400,2299765100,27100,27100,27100,27050,34
|
|
20240315,135300,2298843750,27100,27100,27100,27100,5
|
|
20240315,135200,2298708250,27050,27100,27100,27050,35
|
|
20240315,135100,2297759900,27100,27100,27100,27050,117
|
|
20240315,135000,2294594250,27100,27100,27100,27100,49
|
|
20240315,134900,2293266350,27050,27050,27100,27050,66
|
|
20240315,134800,2291480800,27100,27100,27100,27050,10
|
|
20240315,134700,2291209850,27100,27100,27100,27100,191
|
|
20240315,134600,2286033750,27100,27150,27150,27100,6
|
|
20240315,134500,2285870950,27150,27100,27150,27100,70
|
|
20240315,134400,2283972500,27100,27150,27150,27100,50
|
|
20240315,134300,2282617250,27100,27150,27150,27100,88
|
|
20240315,134200,2280229600,27150,27200,27200,27150,499
|
|
20240315,134100,2266677550,27200,27200,27200,27200,215
|
|
20240315,134000,2260829550,27200,27200,27200,27150,39
|
|
20240315,133900,2259768800,27200,27200,27200,27150,13
|
|
20240315,133800,2259415300,27150,27200,27200,27150,175
|
|
20240315,133700,2254655350,27150,27250,27250,27150,118
|
|
20240315,133600,2251445550,27200,27200,27200,27150,133
|
|
20240315,133500,2247828000,27150,27200,27200,27150,30
|
|
20240315,133400,2247012050,27150,27250,27250,27150,42
|
|
20240315,133300,2245869450,27250,27250,27250,27150,31
|
|
20240315,133200,2245024900,27250,27200,27250,27200,170
|
|
20240315,133100,2240399150,27200,27200,27200,27150,20
|
|
20240315,133000,2239855200,27200,27200,27200,27150,68
|
|
20240315,132900,2238005650,27200,27250,27250,27200,51
|
|
20240315,132800,2236616750,27250,27200,27250,27150,104
|
|
20240315,132700,2233786600,27200,27200,27200,27150,87
|
|
20240315,132600,2231420250,27200,27250,27250,27200,61
|
|
20240315,132500,2229759650,27250,27250,27250,27200,37
|
|
20240315,132400,2228752650,27250,27200,27250,27200,341
|
|
20240315,132300,2219477200,27200,27150,27200,27150,1575
|
|
20240315,132200,2176705550,27150,27150,27150,27100,11
|
|
20240315,132100,2176406950,27150,27100,27150,27050,1505
|
|
20240315,132000,2135621050,27100,27100,27100,27100,28
|
|
20240315,131900,2134862250,27100,27100,27100,27050,13
|
|
20240315,131800,2134510050,27100,27050,27100,27050,30
|
|
20240315,131700,2133697100,27100,27100,27100,27100,55
|
|
20240315,131600,2132206600,27100,27100,27100,27050,216
|
|
20240315,131500,2126353050,27050,27050,27050,27050,151
|
|
20240315,131400,2122268500,27100,27100,27100,27100,55
|
|
20240315,131300,2120778000,27100,27050,27100,27050,26
|
|
20240315,131200,2120073500,27050,27050,27050,27050,2
|
|
20240315,131100,2120019400,27050,27050,27100,27050,32
|
|
20240315,131000,2119152600,27100,27050,27100,27050,152
|
|
20240315,130900,2115033500,27000,27050,27050,27000,168
|
|
20240315,130800,2110489150,27000,27000,27000,27000,0
|
|
20240315,130700,2110489150,27000,27000,27000,27000,70
|
|
20240315,130600,2108599150,27000,27000,27050,27000,75
|
|
20240315,130500,2106571950,27000,27000,27000,27000,63
|
|
20240315,130400,2104870950,27000,27050,27050,27000,25
|
|
20240315,130300,2104194750,27000,27000,27000,27000,12
|
|
20240315,130200,2103870750,27000,27050,27050,27000,6
|
|
20240315,130100,2103708700,27050,27000,27050,27000,134
|
|
20240315,130000,2100089500,27000,27000,27000,27000,35
|
|
20240315,125900,2099144500,27000,27000,27000,27000,3
|
|
20240315,125800,2099063500,27000,27000,27000,27000,2
|
|
20240315,125700,2099009500,27000,27000,27000,26950,10
|
|
20240315,125600,2098739550,27000,27000,27000,27000,139
|
|
20240315,125500,2094986550,27000,27000,27000,27000,1
|
|
20240315,125400,2094959550,27050,27000,27050,27000,13
|
|
20240315,125300,2094608450,27050,27000,27050,27000,58
|
|
20240315,125200,2093040000,26950,26900,27000,26900,1039
|
|
20240315,125100,2065011100,26900,26850,26900,26850,1233
|
|
20240315,125000,2031876300,26850,26850,26850,26850,0
|
|
20240315,124900,2031876300,26850,26850,26850,26850,13
|
|
20240315,124800,2031527250,26850,26850,26850,26850,21
|
|
20240315,124700,2030963400,26850,26850,26850,26850,0
|
|
20240315,124600,2030963400,26850,26850,26850,26850,2
|
|
20240315,124500,2030909700,26850,26850,26850,26850,1
|
|
20240315,124400,2030882850,26850,26850,26850,26850,51
|
|
20240315,124300,2029513500,26850,26900,26900,26850,10
|
|
20240315,124200,2029244550,26900,26850,26900,26850,6
|
|
20240315,124100,2029083200,26850,26850,26850,26850,368
|
|
20240315,124000,2019202400,26850,26900,26900,26850,277
|
|
20240315,123900,2011751200,26900,26900,26900,26900,1
|
|
20240315,123800,2011724300,26900,26900,26900,26900,10
|
|
20240315,123700,2011455300,26900,26900,26950,26900,78
|
|
20240315,123600,2009353950,26900,26900,26900,26900,2
|
|
20240315,123500,2009300150,26900,26900,26900,26900,86
|
|
20240315,123400,2006986750,26900,26900,26900,26900,1
|
|
20240315,123300,2006959850,26900,26900,26900,26900,2
|
|
20240315,123200,2006906050,26900,26900,26900,26900,344
|
|
20240315,123100,1997652450,26900,26900,26950,26900,8
|
|
20240315,123000,1997436950,26900,26900,26900,26900,101
|
|
20240315,122900,1994720050,26900,26900,26900,26900,0
|
|
20240315,122800,1994720050,26900,26900,26900,26900,1
|
|
20240315,122700,1994693150,26900,26950,26950,26900,44
|
|
20240315,122600,1993507450,26950,26950,26950,26950,43
|
|
20240315,122500,1992348600,26950,26950,26950,26950,0
|
|
20240315,122400,1992348600,26950,26950,26950,26950,8
|
|
20240315,122300,1992133000,26950,26950,26950,26950,1
|
|
20240315,122200,1992106050,26950,26950,26950,26950,24
|
|
20240315,122100,1991459250,26900,26900,26900,26900,1
|
|
20240315,122000,1991432350,26950,26900,26950,26900,106
|
|
20240315,121900,1988575750,26900,26900,26900,26900,0
|
|
20240315,121800,1988575750,26900,26950,26950,26900,2
|
|
20240315,121700,1988521900,26950,26900,26950,26900,23
|
|
20240315,121600,1987902150,26900,26900,26900,26900,0
|
|
20240315,121500,1987902150,26900,26900,26900,26900,1
|
|
20240315,121400,1987875250,26900,26900,26900,26900,2
|
|
20240315,121300,1987821450,26900,26900,26900,26900,0
|
|
20240315,121200,1987821450,26900,26950,26950,26900,63
|
|
20240315,121100,1986123650,26950,26900,26950,26900,21
|
|
20240315,121000,1985557750,26950,26900,26950,26900,196
|
|
20240315,120900,1980283050,26950,26900,26950,26900,2
|
|
20240315,120800,1980229200,26900,26900,26900,26900,2
|
|
20240315,120700,1980175400,26900,26900,26900,26900,5
|
|
20240315,120600,1980040900,26900,26900,26900,26900,1
|
|
20240315,120500,1980014000,26900,26900,26900,26900,1
|
|
20240315,120400,1979987100,26900,26900,26900,26900,7
|
|
20240315,120300,1979798800,26900,26900,26900,26900,62
|
|
20240315,120200,1978131000,26900,26900,26900,26900,101
|
|
20240315,120100,1975414100,26950,26950,26950,26950,20
|
|
20240315,120000,1974875100,26900,26900,26900,26900,2
|
|
20240315,115900,1974821300,26900,26900,26900,26900,30
|
|
20240315,115800,1974014300,26900,26950,26950,26900,798
|
|
20240315,115700,1952509500,26950,26950,26950,26950,1
|
|
20240315,115600,1952482550,26950,26950,26950,26950,6
|
|
20240315,115500,1952320850,26950,26950,26950,26950,1
|
|
20240315,115400,1952293900,27000,27000,27000,26950,17
|
|
20240315,115300,1951835000,26950,26950,26950,26950,3
|
|
20240315,115200,1951754150,26950,26950,26950,26950,27
|
|
20240315,115100,1951026500,26950,26950,26950,26950,13
|
|
20240315,115000,1950676150,27000,27000,27000,27000,117
|
|
20240315,114900,1947517150,27000,27000,27000,27000,120
|
|
20240315,114800,1944277150,27000,27000,27000,27000,69
|
|
20240315,114700,1942414150,27000,27000,27000,27000,92
|
|
20240315,114600,1939930150,27000,27100,27100,27000,31
|
|
20240315,114500,1939092150,27100,27100,27150,27100,88
|
|
20240315,114400,1936707150,27150,27100,27150,27100,60
|
|
20240315,114300,1935078200,27150,27050,27150,27050,2681
|
|
20240315,114200,1862405550,27050,27000,27050,27000,2306
|
|
20240315,114100,1800049400,27000,26950,27000,26950,372
|
|
20240315,114000,1790005500,26950,26950,27000,26950,41
|
|
20240315,113900,1788899300,26950,27050,27050,26950,7
|
|
20240315,113800,1788710150,27000,26950,27000,26950,655
|
|
20240315,113700,1771029750,27000,27000,27000,26950,1074
|
|
20240315,113600,1742032200,27000,27050,27050,27000,56
|
|
20240315,113500,1740518450,27000,27000,27000,27000,33
|
|
20240315,113400,1739627450,27000,27000,27000,27000,1
|
|
20240315,113300,1739600450,27050,27000,27050,27000,18
|
|
20240315,113200,1739113750,27050,27050,27050,27000,20
|
|
20240315,113100,1738572800,27050,27050,27050,27050,37
|
|
20240315,113000,1737571950,27050,27050,27150,27050,42
|
|
20240315,112900,1736434850,27150,27050,27150,27050,14
|
|
20240315,112800,1736055100,27150,27100,27150,27050,1009
|
|
20240315,112700,1708711550,27050,27150,27150,27050,84
|
|
20240315,112600,1706435000,27100,27100,27100,27050,1062
|
|
20240315,112500,1677655050,27100,27050,27100,27000,2483
|
|
20240315,112400,1610439950,27100,27100,27100,27050,42
|
|
20240315,112300,1609301800,27150,27150,27200,27050,1521
|
|
20240315,112200,1567981200,27150,27100,27200,27100,2428
|
|
20240315,112100,1502055750,27100,27100,27150,27100,4582
|
|
20240315,112000,1377671250,27100,27100,27100,27000,902
|
|
20240315,111900,1353296750,27100,27150,27200,27050,1701
|
|
20240315,111800,1307149400,27150,27150,27150,27050,5072
|
|
20240315,111700,1169472250,27100,26950,27100,26900,2837
|
|
20240315,111600,1092904850,26950,26950,26950,26900,5012
|
|
20240315,111500,957849950,26950,26700,26950,26700,4289
|
|
20240315,111400,842496950,26700,26700,26700,26650,1200
|
|
20240315,111300,810516200,26700,26600,26700,26600,5812
|
|
20240315,111200,655574050,26600,26600,26600,26600,3
|
|
20240315,111100,655494250,26600,26550,26600,26550,32
|
|
20240315,111000,654643100,26600,26550,26600,26550,74
|
|
20240315,110900,652674750,26600,26600,26600,26550,542
|
|
20240315,110800,638257600,26600,26500,26600,26500,1032
|
|
20240315,110700,610841650,26500,26500,26500,26500,7
|
|
20240315,110600,610656150,26500,26400,26550,26400,1095
|
|
20240315,110500,581662850,26350,26350,26350,26350,1
|
|
20240315,110400,581636500,26350,26350,26350,26350,0
|
|
20240315,110300,581636500,26350,26350,26350,26350,101
|
|
20240315,110200,578975150,26350,26300,26350,26300,75
|
|
20240315,110100,576999000,26300,26300,26300,26300,0
|
|
20240315,110000,576999000,26300,26300,26300,26300,1
|
|
20240315,105900,576972700,26300,26300,26300,26300,2
|
|
20240315,105800,576920100,26300,26300,26300,26300,0
|
|
20240315,105700,576920100,26300,26300,26300,26300,2
|
|
20240315,105600,576867500,26300,26300,26300,26300,4
|
|
20240315,105500,576762300,26250,26250,26250,26250,1
|
|
20240315,105400,576736050,26250,26250,26250,26250,2
|
|
20240315,105300,576683550,26300,26300,26300,26300,83
|
|
20240315,105200,574500650,26300,26300,26300,26300,1
|
|
20240315,105100,574474350,26300,26300,26300,26300,1
|
|
20240315,105000,574448050,26250,26250,26250,26250,1
|
|
20240315,104900,574421800,26300,26300,26300,26300,0
|
|
20240315,104800,574421800,26300,26300,26300,26300,2
|
|
20240315,104700,574369200,26250,26250,26250,26250,1
|
|
20240315,104600,574342950,26300,26300,26300,26300,121
|
|
20240315,104500,571160650,26300,26300,26300,26300,1
|
|
20240315,104400,571134350,26300,26300,26300,26300,1
|
|
20240315,104300,571108050,26400,26250,26400,26250,211
|
|
20240315,104200,565544100,26250,26250,26250,26250,1
|
|
20240315,104100,565517850,26300,26300,26300,26300,2
|
|
20240315,104000,565465250,26250,26250,26250,26250,0
|
|
20240315,103900,565465250,26250,26250,26250,26250,1
|
|
20240315,103800,565439000,26250,26250,26250,26250,1
|
|
20240315,103700,565412750,26250,26250,26250,26250,0
|
|
20240315,103600,565412750,26250,26300,26300,26250,230
|
|
20240315,103500,559363800,26300,26300,26300,26300,2
|
|
20240315,103400,559311200,26250,26250,26250,26250,0
|
|
20240315,103300,559311200,26250,26300,26400,26250,201
|
|
20240315,103200,554015700,26200,26250,26250,26200,105
|
|
20240315,103100,551259500,26250,26250,26250,26250,0
|
|
20240315,103000,551259500,26250,26250,26250,26250,1
|
|
20240315,102900,551233250,26250,26250,26250,26250,3
|
|
20240315,102800,551154500,26250,26250,26250,26250,10
|
|
20240315,102700,550892000,26250,26300,26300,26250,2
|
|
20240315,102600,550839450,26250,26250,26250,26250,1
|
|
20240315,102500,550813200,26250,26250,26250,26250,16
|
|
20240315,102400,550393200,26250,26250,26250,26250,1
|
|
20240315,102300,550366950,26300,26300,26300,26300,105
|
|
20240315,102200,547605450,26300,26300,26300,26300,0
|
|
20240315,102100,547605450,26300,26300,26300,26300,93
|
|
20240315,102000,545159550,26300,26200,26300,26200,47
|
|
20240315,101900,543923550,26200,26200,26200,26200,0
|
|
20240315,101800,543923550,26200,26300,26300,26200,15
|
|
20240315,101700,543529150,26150,26150,26150,26150,1
|
|
20240315,101600,543503000,26150,26150,26150,26150,0
|
|
20240315,101500,543503000,26150,26150,26150,26150,3
|
|
20240315,101400,543424550,26150,26100,26150,26100,2
|
|
20240315,101300,543372300,26200,26300,26300,26100,3026
|
|
20240315,101200,464292000,26300,26300,26300,26300,1
|
|
20240315,101100,464265700,26400,26300,26400,26300,1001
|
|
20240315,101000,437839400,26350,26350,26350,26350,500
|
|
20240315,100900,424664400,26300,26300,26300,26300,1
|
|
20240315,100800,424638100,26300,26300,26300,26300,2
|
|
20240315,100700,424585500,26300,26300,26300,26300,0
|
|
20240315,100600,424585500,26300,26300,26300,26300,1
|
|
20240315,100500,424559200,26300,26300,26300,26300,1
|
|
20240315,100400,424532900,26300,26300,26300,26300,0
|
|
20240315,100300,424532900,26300,26300,26300,26300,1
|
|
20240315,100200,424506600,26300,26300,26300,26300,3
|
|
20240315,100100,424427700,26300,26350,26350,26250,3498
|
|
20240315,100000,332469500,26400,26400,26400,26400,4
|
|
20240315,095900,332363900,26400,26400,26400,26400,12
|
|
20240315,095800,332047100,26400,26400,26400,26400,0
|
|
20240315,095700,332047100,26400,26400,26400,26400,0
|
|
20240315,095600,332047100,26400,26400,26400,26400,59
|
|
20240315,095500,330489500,26400,26400,26400,26400,86
|
|
20240315,095400,328219100,26450,26450,26450,26450,128
|
|
20240315,095300,324833500,26450,26450,26450,26450,57
|
|
20240315,095200,323325850,26500,26450,26500,26450,8
|
|
20240315,095100,323113950,26450,26450,26450,26450,56
|
|
20240315,095000,321632750,26450,26450,26450,26450,1
|
|
20240315,094900,321606300,26350,26450,26450,26350,3
|
|
20240315,094800,321527050,26450,26350,26450,26350,16
|
|
20240315,094700,321105350,26350,26450,26450,26350,117
|
|
20240315,094600,318011850,26500,26450,26500,26450,21
|
|
20240315,094500,317455650,26500,26450,26550,26350,56
|
|
20240315,094400,315977650,26500,26500,26500,26500,132
|
|
20240315,094300,312479650,26500,26500,26500,26500,610
|
|
20240315,094200,296314650,26500,26250,26700,26250,6531
|
|
20240315,094100,122970400,26250,26250,26250,26250,21
|
|
20240315,094000,122419150,26200,26200,26200,26200,4
|
|
20240315,093900,122314350,26200,26200,26200,26200,438
|
|
20240315,093800,110838750,26200,26150,26200,26150,200
|
|
20240315,093700,105608650,26150,26150,26150,26150,11
|
|
20240315,093600,105321000,26150,26150,26150,26150,18
|
|
20240315,093500,104850300,26150,26150,26150,26150,2
|
|
20240315,093400,104798000,26150,26150,26150,26150,1
|
|
20240315,093300,104771850,26150,26150,26150,26150,15
|
|
20240315,093200,104379600,26150,26150,26150,26150,79
|
|
20240315,093100,102313750,26150,26150,26150,26150,7
|
|
20240315,093000,102130700,26150,26100,26150,26100,108
|
|
20240315,092900,99308250,26100,26100,26100,26100,97
|
|
20240315,092800,96776550,26050,26100,26100,26050,237
|
|
20240315,092700,90590900,26100,26050,26100,26050,392
|
|
20240315,092600,80376550,26050,26050,26050,26050,210
|
|
20240315,092500,74906050,26100,26100,26100,26100,209
|
|
20240315,092400,69451150,26100,26100,26100,26100,0
|
|
20240315,092300,69451150,26100,26100,26100,26100,0
|
|
20240315,092200,69451150,26100,26100,26100,26100,1
|
|
20240315,092100,69425050,26100,26100,26100,26100,0
|
|
20240315,092000,69425050,26100,26100,26100,26100,0
|
|
20240315,091900,69425050,26100,26100,26100,26100,0
|
|
20240315,091800,69425050,26100,26100,26100,26100,1
|
|
20240315,091700,69398950,26100,26150,26150,26100,113
|
|
20240315,091600,66449450,26150,26150,26150,26150,12
|
|
20240315,091500,66135650,26200,26200,26200,26200,224
|
|
20240315,091400,60266850,26200,26250,26300,26200,268
|
|
20240315,091300,53233050,26300,26250,26300,26250,158
|
|
20240315,091200,49085500,26250,26250,26250,26250,20
|
|
20240315,091100,48560500,26200,26250,26300,26200,290
|
|
20240315,091000,40951050,26250,26200,26250,26200,380
|
|
20240315,090900,30984350,26250,26250,26300,26250,253
|
|
20240315,090800,24342950,26250,26250,26250,26250,3
|
|
20240315,090700,24264200,26250,26300,26300,26250,77
|
|
20240315,090600,22239450,26300,26300,26300,26250,181
|
|
20240315,090500,17485850,26600,26200,26600,26200,85
|
|
20240315,090400,15236100,26200,26200,26200,26200,1
|
|
20240315,090300,15209900,26200,26150,26200,26150,227
|
|
20240315,090200,9273250,26150,26150,26150,26150,12
|
|
20240315,090100,8959450,26150,26150,26150,26150,66
|
|
20240315,090000,7233550,26150,26000,26150,26000,278
|