577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,183300,1771143750,27050,27050,27050,27050,0
|
|
20240319,183200,1771143750,27050,27050,27050,27050,0
|
|
20240319,183100,1771143750,27050,27050,27050,27050,0
|
|
20240319,183000,1771143750,27050,27050,27050,27050,0
|
|
20240319,182900,1771143750,27050,27050,27050,27050,0
|
|
20240319,182800,1771143750,27050,27050,27050,27050,0
|
|
20240319,182700,1771143750,27050,27050,27050,27050,0
|
|
20240319,182600,1771143750,27050,27050,27050,27050,0
|
|
20240319,182500,1771143750,27050,27050,27050,27050,0
|
|
20240319,182400,1771143750,27050,27050,27050,27050,0
|
|
20240319,182300,1771143750,27050,27050,27050,27050,0
|
|
20240319,182200,1771143750,27050,27050,27050,27050,0
|
|
20240319,182100,1771143750,27050,27050,27050,27050,0
|
|
20240319,182000,1771143750,27050,27050,27050,27050,0
|
|
20240319,181900,1771143750,27050,27050,27050,27050,0
|
|
20240319,181800,1771143750,27050,27050,27050,27050,0
|
|
20240319,181700,1771143750,27050,27050,27050,27050,0
|
|
20240319,181600,1771143750,27050,27050,27050,27050,0
|
|
20240319,181500,1771143750,27050,27050,27050,27050,0
|
|
20240319,181400,1771143750,27050,27050,27050,27050,0
|
|
20240319,181300,1771143750,27050,27050,27050,27050,0
|
|
20240319,181200,1771143750,27050,27050,27050,27050,0
|
|
20240319,181100,1771143750,27050,27050,27050,27050,0
|
|
20240319,181000,1771143750,27050,27050,27050,27050,0
|
|
20240319,180900,1771143750,27050,27050,27050,27050,0
|
|
20240319,180800,1771143750,27050,27050,27050,27050,0
|
|
20240319,180700,1771143750,27050,27050,27050,27050,0
|
|
20240319,180600,1771143750,27050,27050,27050,27050,0
|
|
20240319,180500,1771143750,27050,27050,27050,27050,0
|
|
20240319,180400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,180300,1771143750,27050,27050,27050,27050,0
|
|
20240319,180200,1771143750,27050,27050,27050,27050,0
|
|
20240319,180100,1771143750,27050,27050,27050,27050,0
|
|
20240319,180000,1771143750,27050,27050,27050,27050,0
|
|
20240319,175900,1771143750,27050,27050,27050,27050,0
|
|
20240319,175800,1771143750,27050,27050,27050,27050,0
|
|
20240319,175700,1771143750,27050,27050,27050,27050,0
|
|
20240319,175600,1771143750,27050,27050,27050,27050,0
|
|
20240319,175500,1771143750,27050,27050,27050,27050,0
|
|
20240319,175400,1771143750,27050,27050,27050,27050,0
|
|
20240319,175300,1771143750,27050,27050,27050,27050,0
|
|
20240319,175200,1771143750,27050,27050,27050,27050,0
|
|
20240319,175100,1771143750,27050,27050,27050,27050,0
|
|
20240319,175000,1771143750,27050,27050,27050,27050,0
|
|
20240319,174900,1771143750,27050,27050,27050,27050,0
|
|
20240319,174800,1771143750,27050,27050,27050,27050,0
|
|
20240319,174700,1771143750,27050,27050,27050,27050,0
|
|
20240319,174600,1771143750,27050,27050,27050,27050,0
|
|
20240319,174500,1771143750,27050,27050,27050,27050,0
|
|
20240319,174400,1771143750,27050,27050,27050,27050,0
|
|
20240319,174300,1771143750,27050,27050,27050,27050,0
|
|
20240319,174200,1771143750,27050,27050,27050,27050,0
|
|
20240319,174100,1771143750,27050,27050,27050,27050,0
|
|
20240319,174000,1771143750,27050,27050,27050,27050,0
|
|
20240319,173900,1771143750,27050,27050,27050,27050,0
|
|
20240319,173800,1771143750,27050,27050,27050,27050,0
|
|
20240319,173700,1771143750,27050,27050,27050,27050,0
|
|
20240319,173600,1771143750,27050,27050,27050,27050,0
|
|
20240319,173500,1771143750,27050,27050,27050,27050,0
|
|
20240319,173400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,173300,1771143750,27050,27050,27050,27050,0
|
|
20240319,173200,1771143750,27050,27050,27050,27050,0
|
|
20240319,173100,1771143750,27050,27050,27050,27050,0
|
|
20240319,173000,1771143750,27050,27050,27050,27050,0
|
|
20240319,172900,1771143750,27050,27050,27050,27050,0
|
|
20240319,172800,1771143750,27050,27050,27050,27050,0
|
|
20240319,172700,1771143750,27050,27050,27050,27050,0
|
|
20240319,172600,1771143750,27050,27050,27050,27050,0
|
|
20240319,172500,1771143750,27050,27050,27050,27050,0
|
|
20240319,172400,1771143750,27050,27050,27050,27050,0
|
|
20240319,172300,1771143750,27050,27050,27050,27050,0
|
|
20240319,172200,1771143750,27050,27050,27050,27050,0
|
|
20240319,172100,1771143750,27050,27050,27050,27050,0
|
|
20240319,172000,1771143750,27050,27050,27050,27050,0
|
|
20240319,171900,1771143750,27050,27050,27050,27050,0
|
|
20240319,171800,1771143750,27050,27050,27050,27050,0
|
|
20240319,171700,1771143750,27050,27050,27050,27050,0
|
|
20240319,171600,1771143750,27050,27050,27050,27050,0
|
|
20240319,171500,1771143750,27050,27050,27050,27050,0
|
|
20240319,171400,1771143750,27050,27050,27050,27050,0
|
|
20240319,171300,1771143750,27050,27050,27050,27050,0
|
|
20240319,171200,1771143750,27050,27050,27050,27050,0
|
|
20240319,171100,1771143750,27050,27050,27050,27050,0
|
|
20240319,171000,1771143750,27050,27050,27050,27050,0
|
|
20240319,170900,1771143750,27050,27050,27050,27050,0
|
|
20240319,170800,1771143750,27050,27050,27050,27050,0
|
|
20240319,170700,1771143750,27050,27050,27050,27050,0
|
|
20240319,170600,1771143750,27050,27050,27050,27050,0
|
|
20240319,170500,1771143750,27050,27050,27050,27050,0
|
|
20240319,170400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,170300,1771143750,27050,27050,27050,27050,0
|
|
20240319,170200,1771143750,27050,27050,27050,27050,0
|
|
20240319,170100,1771143750,27050,27050,27050,27050,0
|
|
20240319,170000,1771143750,27050,27050,27050,27050,0
|
|
20240319,165900,1771143750,27050,27050,27050,27050,0
|
|
20240319,165800,1771143750,27050,27050,27050,27050,0
|
|
20240319,165700,1771143750,27050,27050,27050,27050,0
|
|
20240319,165600,1771143750,27050,27050,27050,27050,0
|
|
20240319,165500,1771143750,27050,27050,27050,27050,0
|
|
20240319,165400,1771143750,27050,27050,27050,27050,0
|
|
20240319,165300,1771143750,27050,27050,27050,27050,0
|
|
20240319,165200,1771143750,27050,27050,27050,27050,0
|
|
20240319,165100,1771143750,27050,27050,27050,27050,0
|
|
20240319,165000,1771143750,27050,27050,27050,27050,0
|
|
20240319,164900,1771143750,27050,27050,27050,27050,0
|
|
20240319,164800,1771143750,27050,27050,27050,27050,0
|
|
20240319,164700,1771143750,27050,27050,27050,27050,0
|
|
20240319,164600,1771143750,27050,27050,27050,27050,0
|
|
20240319,164500,1771143750,27050,27050,27050,27050,0
|
|
20240319,164400,1771143750,27050,27050,27050,27050,0
|
|
20240319,164300,1771143750,27050,27050,27050,27050,0
|
|
20240319,164200,1771143750,27050,27050,27050,27050,0
|
|
20240319,164100,1771143750,27050,27050,27050,27050,0
|
|
20240319,164000,1771143750,27050,27050,27050,27050,0
|
|
20240319,163900,1771143750,27050,27050,27050,27050,0
|
|
20240319,163800,1771143750,27050,27050,27050,27050,0
|
|
20240319,163700,1771143750,27050,27050,27050,27050,0
|
|
20240319,163600,1771143750,27050,27050,27050,27050,0
|
|
20240319,163500,1771143750,27050,27050,27050,27050,0
|
|
20240319,163400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,163300,1771143750,27050,27050,27050,27050,0
|
|
20240319,163200,1771143750,27050,27050,27050,27050,0
|
|
20240319,163100,1771143750,27050,27050,27050,27050,0
|
|
20240319,163000,1771143750,27050,27050,27050,27050,0
|
|
20240319,162900,1771143750,27050,27050,27050,27050,0
|
|
20240319,162800,1771143750,27050,27050,27050,27050,0
|
|
20240319,162700,1771143750,27050,27050,27050,27050,0
|
|
20240319,162600,1771143750,27050,27050,27050,27050,0
|
|
20240319,162500,1771143750,27050,27050,27050,27050,0
|
|
20240319,162400,1771143750,27050,27050,27050,27050,0
|
|
20240319,162300,1771143750,27050,27050,27050,27050,0
|
|
20240319,162200,1771143750,27050,27050,27050,27050,0
|
|
20240319,162100,1771143750,27050,27050,27050,27050,0
|
|
20240319,162000,1771143750,27050,27050,27050,27050,0
|
|
20240319,161900,1771143750,27050,27050,27050,27050,0
|
|
20240319,161800,1771143750,27050,27050,27050,27050,0
|
|
20240319,161700,1771143750,27050,27050,27050,27050,0
|
|
20240319,161600,1771143750,27050,27050,27050,27050,0
|
|
20240319,161500,1771143750,27050,27050,27050,27050,0
|
|
20240319,161400,1771143750,27050,27050,27050,27050,0
|
|
20240319,161300,1771143750,27050,27050,27050,27050,0
|
|
20240319,161200,1771143750,27050,27050,27050,27050,0
|
|
20240319,161100,1771143750,27050,27050,27050,27050,0
|
|
20240319,161000,1771143750,27050,27050,27050,27050,0
|
|
20240319,160900,1771143750,27050,27050,27050,27050,0
|
|
20240319,160800,1771143750,27050,27050,27050,27050,0
|
|
20240319,160700,1771143750,27050,27050,27050,27050,0
|
|
20240319,160600,1771143750,27050,27050,27050,27050,0
|
|
20240319,160500,1771143750,27050,27050,27050,27050,0
|
|
20240319,160400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,160300,1771143750,27050,27050,27050,27050,0
|
|
20240319,160200,1771143750,27050,27050,27050,27050,0
|
|
20240319,160100,1771143750,27050,27050,27050,27050,0
|
|
20240319,160000,1771143750,27050,27050,27050,27050,0
|
|
20240319,155900,1771143750,27050,27050,27050,27050,0
|
|
20240319,155800,1771143750,27050,27050,27050,27050,0
|
|
20240319,155700,1771143750,27050,27050,27050,27050,0
|
|
20240319,155600,1771143750,27050,27050,27050,27050,0
|
|
20240319,155500,1771143750,27050,27050,27050,27050,0
|
|
20240319,155400,1771143750,27050,27050,27050,27050,0
|
|
20240319,155300,1771143750,27050,27050,27050,27050,0
|
|
20240319,155200,1771143750,27050,27050,27050,27050,0
|
|
20240319,155100,1771143750,27050,27050,27050,27050,0
|
|
20240319,155000,1771143750,27050,27050,27050,27050,0
|
|
20240319,154900,1771143750,27050,27050,27050,27050,0
|
|
20240319,154800,1771143750,27050,27050,27050,27050,0
|
|
20240319,154700,1771143750,27050,27050,27050,27050,0
|
|
20240319,154600,1771143750,27050,27050,27050,27050,0
|
|
20240319,154500,1771143750,27050,27050,27050,27050,0
|
|
20240319,154400,1771143750,27050,27050,27050,27050,0
|
|
20240319,154300,1771143750,27050,27050,27050,27050,0
|
|
20240319,154200,1771143750,27050,27050,27050,27050,0
|
|
20240319,154100,1771143750,27050,27050,27050,27050,0
|
|
20240319,154000,1771143750,27050,27050,27050,27050,0
|
|
20240319,153900,1771143750,27050,27050,27050,27050,0
|
|
20240319,153800,1771143750,27050,27050,27050,27050,0
|
|
20240319,153700,1771143750,27050,27050,27050,27050,0
|
|
20240319,153600,1771143750,27050,27050,27050,27050,0
|
|
20240319,153500,1771143750,27050,27050,27050,27050,0
|
|
20240319,153400,1771143750,27050,27050,27050,27050,4560
|
|
20240319,153300,1771143750,27050,27050,27050,27050,0
|
|
20240319,153200,1771143750,27050,27050,27050,27050,0
|
|
20240319,153100,1771143750,27050,27050,27050,27050,0
|
|
20240319,153000,1771143750,27050,27050,27050,27050,4560
|
|
20240319,152900,1647795750,27050,27050,27050,27050,0
|
|
20240319,152800,1647795750,27050,27050,27050,27050,0
|
|
20240319,152700,1647795750,27050,27050,27050,27050,0
|
|
20240319,152600,1647795750,27050,27050,27050,27050,0
|
|
20240319,152500,1647795750,27050,27050,27050,27050,0
|
|
20240319,152400,1647795750,27050,27050,27050,27050,0
|
|
20240319,152300,1647795750,27050,27050,27050,27050,0
|
|
20240319,152200,1647795750,27050,27050,27050,27050,0
|
|
20240319,152100,1647795750,27050,27050,27050,27050,0
|
|
20240319,152000,1647795750,27050,27050,27050,27050,0
|
|
20240319,151900,1647795750,27050,26950,27050,26950,353
|
|
20240319,151800,1638264250,27000,27000,27000,27000,0
|
|
20240319,151700,1638264250,27000,27000,27000,27000,47
|
|
20240319,151600,1636995250,27000,27000,27000,27000,0
|
|
20240319,151500,1636995250,27000,27000,27000,27000,56
|
|
20240319,151400,1635483250,26950,26950,26950,26950,18
|
|
20240319,151300,1634998150,27000,27000,27000,27000,5
|
|
20240319,151200,1634863150,27000,27000,27000,26950,385
|
|
20240319,151100,1624474800,27000,26950,27000,26950,1471
|
|
20240319,151000,1584772100,26950,26900,26950,26900,5
|
|
20240319,150900,1584637450,26950,27000,27000,26950,440
|
|
20240319,150800,1572778450,27050,27050,27050,27050,0
|
|
20240319,150700,1572778450,27050,27050,27050,27050,1
|
|
20240319,150600,1572751400,27050,27050,27050,27050,0
|
|
20240319,150500,1572751400,27050,27050,27050,27050,0
|
|
20240319,150400,1572751400,27050,26950,27050,26950,33
|
|
20240319,150300,1571861950,27000,27000,27000,27000,327
|
|
20240319,150200,1563032950,27100,27100,27100,27100,0
|
|
20240319,150100,1563032950,27100,27100,27100,27100,4
|
|
20240319,150000,1562924550,27050,27050,27050,27050,1
|
|
20240319,145900,1562897500,27050,27050,27050,27050,0
|
|
20240319,145800,1562897500,27050,27050,27050,27050,0
|
|
20240319,145700,1562897500,27050,27050,27050,27050,626
|
|
20240319,145600,1545964200,27050,27000,27050,27000,5173
|
|
20240319,145500,1406246250,27000,26900,27000,26900,2679
|
|
20240319,145400,1334013250,26850,26850,26850,26850,26
|
|
20240319,145300,1333315150,26850,26850,26850,26850,0
|
|
20240319,145200,1333315150,26850,26850,26850,26850,24
|
|
20240319,145100,1332670750,26850,26850,26850,26850,0
|
|
20240319,145000,1332670750,26850,26850,26850,26850,0
|
|
20240319,144900,1332670750,26850,26900,26900,26850,22
|
|
20240319,144800,1332080000,26850,26900,26900,26850,2264
|
|
20240319,144700,1271243150,26950,26950,26950,26950,14
|
|
20240319,144600,1270865850,26950,26950,26950,26950,1
|
|
20240319,144500,1270838900,26950,26950,26950,26950,0
|
|
20240319,144400,1270838900,26950,26950,26950,26950,0
|
|
20240319,144300,1270838900,26950,26950,26950,26950,0
|
|
20240319,144200,1270838900,26950,26950,26950,26950,0
|
|
20240319,144100,1270838900,26950,26950,26950,26950,1
|
|
20240319,144000,1270811950,26950,26950,26950,26950,0
|
|
20240319,143900,1270811950,26950,26950,26950,26950,0
|
|
20240319,143800,1270811950,26950,26950,26950,26950,0
|
|
20240319,143700,1270811950,26950,26950,26950,26950,0
|
|
20240319,143600,1270811950,26950,26950,26950,26950,0
|
|
20240319,143500,1270811950,26950,26950,26950,26950,0
|
|
20240319,143400,1270811950,26950,26950,26950,26950,0
|
|
20240319,143300,1270811950,26950,26950,26950,26950,1
|
|
20240319,143200,1270785000,26900,26900,26900,26900,11
|
|
20240319,143100,1270489100,26950,26950,26950,26950,0
|
|
20240319,143000,1270489100,26950,26950,26950,26950,5
|
|
20240319,142900,1270354350,26900,26900,26900,26900,10
|
|
20240319,142800,1270085350,26900,26900,26900,26900,0
|
|
20240319,142700,1270085350,26900,26900,26900,26900,19
|
|
20240319,142600,1269574250,26900,26900,26900,26900,532
|
|
20240319,142500,1255263450,26900,26900,26900,26900,0
|
|
20240319,142400,1255263450,26900,26900,26900,26900,0
|
|
20240319,142300,1255263450,26900,26900,26900,26900,0
|
|
20240319,142200,1255263450,26900,26900,26900,26900,11
|
|
20240319,142100,1254967550,26950,26950,26950,26950,0
|
|
20240319,142000,1254967550,26950,26950,26950,26950,16
|
|
20240319,141900,1254536350,26950,26950,26950,26950,0
|
|
20240319,141800,1254536350,26950,26950,26950,26950,38
|
|
20240319,141700,1253512250,26900,26900,26900,26900,0
|
|
20240319,141600,1253512250,26900,26900,26900,26900,57
|
|
20240319,141500,1251978950,26950,26950,26950,26950,0
|
|
20240319,141400,1251978950,26950,26950,26950,26950,0
|
|
20240319,141300,1251978950,26950,26950,26950,26950,200
|
|
20240319,141200,1246588950,27000,27000,27000,27000,1
|
|
20240319,141100,1246561950,27000,27000,27000,27000,0
|
|
20240319,141000,1246561950,27000,27000,27000,27000,86
|
|
20240319,140900,1244239950,27000,27000,27000,27000,74
|
|
20240319,140800,1242241950,27000,27000,27000,27000,86
|
|
20240319,140700,1239919950,27000,26900,27000,26900,1606
|
|
20240319,140600,1196648050,26950,26950,26950,26950,1
|
|
20240319,140500,1196621100,26900,26900,26900,26900,0
|
|
20240319,140400,1196621100,26900,27000,27000,26900,13
|
|
20240319,140300,1196271100,27000,27000,27000,27000,0
|
|
20240319,140200,1196271100,27000,27000,27000,27000,1
|
|
20240319,140100,1196244100,26950,26950,26950,26900,2071
|
|
20240319,140000,1140435550,26950,26900,26950,26900,264
|
|
20240319,135900,1133323950,26850,26850,26850,26850,0
|
|
20240319,135800,1133323950,26850,26850,26850,26850,0
|
|
20240319,135700,1133323950,26850,26850,26850,26850,0
|
|
20240319,135600,1133323950,26850,26850,26850,26850,14
|
|
20240319,135500,1132948050,26900,26900,26900,26900,100
|
|
20240319,135400,1130258050,26900,26900,26900,26900,14
|
|
20240319,135300,1129881450,26850,26850,26850,26850,0
|
|
20240319,135200,1129881450,26850,26850,26850,26850,30
|
|
20240319,135100,1129075950,26900,26900,26900,26900,0
|
|
20240319,135000,1129075950,26900,26900,26900,26900,0
|
|
20240319,134900,1129075950,26900,26900,26900,26900,0
|
|
20240319,134800,1129075950,26900,26900,26900,26900,0
|
|
20240319,134700,1129075950,26900,26900,26900,26900,0
|
|
20240319,134600,1129075950,26900,26900,26900,26900,8
|
|
20240319,134500,1128860750,26900,26900,26900,26900,0
|
|
20240319,134400,1128860750,26900,26900,26900,26900,0
|
|
20240319,134300,1128860750,26900,26900,26900,26900,0
|
|
20240319,134200,1128860750,26900,26900,26900,26900,0
|
|
20240319,134100,1128860750,26900,26900,26900,26900,2
|
|
20240319,134000,1128806950,26900,26900,26900,26900,0
|
|
20240319,133900,1128806950,26900,26900,26900,26900,1
|
|
20240319,133800,1128780050,26900,26900,26900,26900,1
|
|
20240319,133700,1128753150,26850,26850,26850,26850,340
|
|
20240319,133600,1119624150,26900,26900,26900,26900,268
|
|
20240319,133500,1112414950,26950,26950,26950,26950,0
|
|
20240319,133400,1112414950,26950,26950,26950,26950,0
|
|
20240319,133300,1112414950,26950,26950,26950,26950,3
|
|
20240319,133200,1112334100,26950,26950,26950,26950,0
|
|
20240319,133100,1112334100,26950,26950,26950,26950,1
|
|
20240319,133000,1112307150,26950,26950,26950,26950,1
|
|
20240319,132900,1112280200,27000,27000,27000,27000,0
|
|
20240319,132800,1112280200,27000,27000,27000,27000,0
|
|
20240319,132700,1112280200,27000,27000,27000,27000,40
|
|
20240319,132600,1111200200,27000,27000,27000,27000,0
|
|
20240319,132500,1111200200,27000,27000,27000,27000,45
|
|
20240319,132400,1109985200,27000,27000,27000,27000,0
|
|
20240319,132300,1109985200,27000,27000,27000,27000,0
|
|
20240319,132200,1109985200,27000,27000,27000,27000,0
|
|
20240319,132100,1109985200,27000,26950,27000,26950,50
|
|
20240319,132000,1108635950,26950,26950,26950,26950,0
|
|
20240319,131900,1108635950,26950,26950,26950,26950,0
|
|
20240319,131800,1108635950,26950,26950,26950,26950,10
|
|
20240319,131700,1108366450,26900,26900,26900,26900,0
|
|
20240319,131600,1108366450,26900,26900,26900,26900,0
|
|
20240319,131500,1108366450,26900,26900,26900,26900,0
|
|
20240319,131400,1108366450,26900,26900,26900,26900,0
|
|
20240319,131300,1108366450,26900,26900,26900,26900,0
|
|
20240319,131200,1108366450,26900,26900,26900,26900,0
|
|
20240319,131100,1108366450,26900,26900,26900,26900,0
|
|
20240319,131000,1108366450,26900,26900,26900,26900,0
|
|
20240319,130900,1108366450,26900,26900,26900,26900,0
|
|
20240319,130800,1108366450,26900,26900,26900,26900,0
|
|
20240319,130700,1108366450,26900,26900,26900,26900,1
|
|
20240319,130600,1108339550,26900,26900,26900,26900,1
|
|
20240319,130500,1108312650,27000,27000,27000,27000,0
|
|
20240319,130400,1108312650,27000,27000,27000,27000,0
|
|
20240319,130300,1108312650,27000,27000,27000,27000,0
|
|
20240319,130200,1108312650,27000,27000,27000,27000,5
|
|
20240319,130100,1108177650,27000,27000,27000,27000,0
|
|
20240319,130000,1108177650,27000,27000,27000,27000,1
|
|
20240319,125900,1108150650,27000,27000,27000,27000,0
|
|
20240319,125800,1108150650,27000,27000,27000,27000,0
|
|
20240319,125700,1108150650,27000,27000,27000,27000,10
|
|
20240319,125600,1107880650,27000,27000,27000,27000,0
|
|
20240319,125500,1107880650,27000,27000,27000,27000,0
|
|
20240319,125400,1107880650,27000,27000,27000,27000,1
|
|
20240319,125300,1107853650,27000,27000,27000,27000,0
|
|
20240319,125200,1107853650,27000,27000,27000,27000,0
|
|
20240319,125100,1107853650,27000,27000,27000,27000,0
|
|
20240319,125000,1107853650,27000,27000,27000,27000,3
|
|
20240319,124900,1107772650,27100,27100,27100,27100,0
|
|
20240319,124800,1107772650,27100,27100,27100,27100,0
|
|
20240319,124700,1107772650,27100,27100,27100,27100,0
|
|
20240319,124600,1107772650,27100,27100,27100,27100,1
|
|
20240319,124500,1107745550,27100,27100,27100,27100,0
|
|
20240319,124400,1107745550,27100,26950,27100,26950,100
|
|
20240319,124300,1105039550,26950,26950,26950,26950,0
|
|
20240319,124200,1105039550,26950,26950,26950,26950,1
|
|
20240319,124100,1105012600,26950,26950,26950,26950,1
|
|
20240319,124000,1104985650,26950,26950,26950,26950,0
|
|
20240319,123900,1104985650,26950,26950,26950,26950,0
|
|
20240319,123800,1104985650,26950,26950,26950,26950,600
|
|
20240319,123700,1088815650,26900,26900,26900,26900,0
|
|
20240319,123600,1088815650,26900,26900,26900,26900,46
|
|
20240319,123500,1087578250,27000,27000,27000,27000,0
|
|
20240319,123400,1087578250,27000,27000,27000,27000,1
|
|
20240319,123300,1087551250,27000,27000,27000,27000,1
|
|
20240319,123200,1087524250,27000,27050,27050,26900,147
|
|
20240319,123100,1083569000,27050,27100,27100,27050,2
|
|
20240319,123000,1083514850,26900,26900,26900,26900,240
|
|
20240319,122900,1077058850,27100,26900,27100,26900,37
|
|
20240319,122800,1076063350,27100,26950,27100,26950,102
|
|
20240319,122700,1073314300,27100,27100,27100,27100,1
|
|
20240319,122600,1073287200,27100,27100,27100,27100,0
|
|
20240319,122500,1073287200,27100,27100,27100,27100,0
|
|
20240319,122400,1073287200,27100,27100,27100,27100,0
|
|
20240319,122300,1073287200,27100,27100,27100,27100,2
|
|
20240319,122200,1073233000,27000,27000,27000,27000,351
|
|
20240319,122100,1063756000,27100,27100,27100,27100,0
|
|
20240319,122000,1063756000,27100,27100,27100,27100,0
|
|
20240319,121900,1063756000,27100,27100,27100,27100,0
|
|
20240319,121800,1063756000,27100,27100,27100,27100,1
|
|
20240319,121700,1063728900,27050,27050,27050,27050,5
|
|
20240319,121600,1063593650,27100,27100,27100,27100,1593
|
|
20240319,121500,1020423350,27100,27050,27100,27050,649
|
|
20240319,121400,1002843150,27100,27100,27100,27100,0
|
|
20240319,121300,1002843150,27100,27100,27100,27100,5
|
|
20240319,121200,1002707650,27050,27050,27050,27050,0
|
|
20240319,121100,1002707650,27050,27050,27050,27050,0
|
|
20240319,121000,1002707650,27050,27050,27050,27050,0
|
|
20240319,120900,1002707650,27050,27100,27100,27050,6
|
|
20240319,120800,1002545100,27100,27100,27150,27100,1662
|
|
20240319,120700,957499900,27000,27000,27000,27000,1000
|
|
20240319,120600,930499900,26900,26900,26900,26900,0
|
|
20240319,120500,930499900,26900,26900,26900,26900,0
|
|
20240319,120400,930499900,26900,26950,26950,26900,76
|
|
20240319,120300,928454900,26950,26950,26950,26950,0
|
|
20240319,120200,928454900,26950,26950,26950,26950,0
|
|
20240319,120100,928454900,26950,26950,26950,26950,143
|
|
20240319,120000,924601050,26950,26950,26950,26950,0
|
|
20240319,115900,924601050,26950,26950,26950,26950,195
|
|
20240319,115800,919345800,27150,27150,27150,27150,0
|
|
20240319,115700,919345800,27150,27000,27150,27000,17
|
|
20240319,115600,918886450,26950,26950,26950,26950,0
|
|
20240319,115500,918886450,26950,26950,26950,26950,1
|
|
20240319,115400,918859500,26950,26950,26950,26950,0
|
|
20240319,115300,918859500,26950,26950,26950,26950,10
|
|
20240319,115200,918590000,26950,26950,26950,26950,0
|
|
20240319,115100,918590000,26950,26950,26950,26950,27
|
|
20240319,115000,917862350,26950,26950,26950,26950,0
|
|
20240319,114900,917862350,26950,26950,26950,26950,0
|
|
20240319,114800,917862350,26950,26950,26950,26950,410
|
|
20240319,114700,906812850,27000,27000,27000,27000,0
|
|
20240319,114600,906812850,27000,27100,27100,27000,534
|
|
20240319,114500,892379850,27100,27150,27250,27100,519
|
|
20240319,114400,878294900,27200,27100,27200,27100,2258
|
|
20240319,114300,816903750,27200,27200,27200,27100,946
|
|
20240319,114200,791193850,27200,27200,27200,27100,781
|
|
20240319,114100,769974150,27200,27100,27200,27100,1884
|
|
20240319,114000,718763750,27100,27150,27200,27100,1712
|
|
20240319,113900,672255500,27100,27000,27100,27000,5567
|
|
20240319,113800,521647050,27050,27050,27050,27000,2457
|
|
20240319,113700,455191150,27050,27050,27100,27050,4126
|
|
20240319,113600,343527050,27050,26900,27050,26850,2730
|
|
20240319,113500,269925850,26900,26700,26900,26650,4234
|
|
20240319,113400,156213450,26650,26650,26650,26650,19
|
|
20240319,113300,155707100,26650,26650,26650,26650,0
|
|
20240319,113200,155707100,26650,26650,26650,26650,4
|
|
20240319,113100,155600500,26700,26700,26700,26700,0
|
|
20240319,113000,155600500,26700,26700,26700,26700,22
|
|
20240319,112900,155013100,26650,26650,26650,26650,11
|
|
20240319,112800,154719950,26650,26650,26650,26650,0
|
|
20240319,112700,154719950,26650,26650,26650,26650,0
|
|
20240319,112600,154719950,26650,26650,26650,26650,1
|
|
20240319,112500,154693300,26650,26650,26650,26650,3
|
|
20240319,112400,154613350,26650,26650,26650,26650,0
|
|
20240319,112300,154613350,26650,26650,26650,26650,121
|
|
20240319,112200,151388700,26650,26650,26650,26650,0
|
|
20240319,112100,151388700,26650,26650,26650,26650,4
|
|
20240319,112000,151282100,26700,26700,26700,26700,17
|
|
20240319,111900,150828200,26650,26700,26700,26650,52
|
|
20240319,111800,149439900,26650,26650,26650,26650,0
|
|
20240319,111700,149439900,26650,26650,26650,26650,0
|
|
20240319,111600,149439900,26650,26700,26700,26650,25
|
|
20240319,111500,148772450,26700,26700,26700,26700,0
|
|
20240319,111400,148772450,26700,26700,26700,26700,2
|
|
20240319,111300,148719050,26650,26650,26650,26650,2
|
|
20240319,111200,148665750,26650,26650,26650,26650,30
|
|
20240319,111100,147866250,26650,26650,26650,26650,0
|
|
20240319,111000,147866250,26650,26650,26650,26650,0
|
|
20240319,110900,147866250,26650,26700,26700,26650,107
|
|
20240319,110800,145009700,26650,26650,26650,26650,0
|
|
20240319,110700,145009700,26650,26650,26650,26650,0
|
|
20240319,110600,145009700,26650,26650,26650,26650,0
|
|
20240319,110500,145009700,26650,26650,26650,26650,0
|
|
20240319,110400,145009700,26650,26650,26650,26650,0
|
|
20240319,110300,145009700,26650,26700,26700,26650,11
|
|
20240319,110200,144716050,26700,26700,26700,26700,2
|
|
20240319,110100,144662650,26700,26700,26700,26700,12
|
|
20240319,110000,144342250,26700,26700,26700,26700,1
|
|
20240319,105900,144315550,26650,26650,26650,26650,0
|
|
20240319,105800,144315550,26650,26650,26650,26650,0
|
|
20240319,105700,144315550,26650,26650,26650,26650,0
|
|
20240319,105600,144315550,26650,26650,26650,26650,0
|
|
20240319,105500,144315550,26650,26650,26650,26650,1
|
|
20240319,105400,144288900,26650,26650,26650,26650,0
|
|
20240319,105300,144288900,26650,26650,26650,26650,0
|
|
20240319,105200,144288900,26650,26650,26650,26650,0
|
|
20240319,105100,144288900,26650,26650,26650,26650,6
|
|
20240319,105000,144129000,26650,26650,26700,26650,70
|
|
20240319,104900,142260150,26650,26650,26650,26650,0
|
|
20240319,104800,142260150,26650,26650,26650,26650,0
|
|
20240319,104700,142260150,26650,26700,26700,26650,111
|
|
20240319,104600,139296700,26700,26700,26700,26700,10
|
|
20240319,104500,139029700,26700,26700,26700,26700,4
|
|
20240319,104400,138922900,26650,26650,26650,26650,0
|
|
20240319,104300,138922900,26650,26650,26650,26650,0
|
|
20240319,104200,138922900,26650,26650,26650,26650,0
|
|
20240319,104100,138922900,26650,26650,26650,26650,659
|
|
20240319,104000,121360550,26700,26700,26700,26700,0
|
|
20240319,103900,121360550,26700,26700,26700,26700,0
|
|
20240319,103800,121360550,26700,26750,26750,26700,53
|
|
20240319,103700,119944950,26750,26750,26750,26750,1
|
|
20240319,103600,119918200,26700,26700,26700,26700,0
|
|
20240319,103500,119918200,26700,26700,26700,26700,0
|
|
20240319,103400,119918200,26700,26700,26700,26700,0
|
|
20240319,103300,119918200,26700,26700,26700,26700,0
|
|
20240319,103200,119918200,26700,26700,26700,26700,0
|
|
20240319,103100,119918200,26700,26700,26700,26700,11
|
|
20240319,103000,119624500,26650,26650,26650,26650,0
|
|
20240319,102900,119624500,26650,26650,26650,26650,10
|
|
20240319,102800,119358000,26650,26650,26650,26650,9
|
|
20240319,102700,119118150,26650,26700,26700,26650,416
|
|
20240319,102600,108018350,26700,26700,26700,26700,0
|
|
20240319,102500,108018350,26700,26650,26700,26650,206
|
|
20240319,102400,102519800,26650,26700,26700,26650,882
|
|
20240319,102300,78971850,26700,26700,26700,26700,0
|
|
20240319,102200,78971850,26700,26700,26700,26700,0
|
|
20240319,102100,78971850,26700,26700,26700,26700,0
|
|
20240319,102000,78971850,26700,26700,26700,26700,0
|
|
20240319,101900,78971850,26700,26700,26700,26700,1
|
|
20240319,101800,78945150,26700,26700,26700,26700,24
|
|
20240319,101700,78304350,26700,26700,26700,26700,0
|
|
20240319,101600,78304350,26700,26800,26800,26700,550
|
|
20240319,101500,63617750,26750,26750,26750,26750,0
|
|
20240319,101400,63617750,26750,26750,26750,26750,0
|
|
20240319,101300,63617750,26750,26750,26750,26750,12
|
|
20240319,101200,63296750,26700,26700,26700,26700,0
|
|
20240319,101100,63296750,26700,26700,26700,26700,0
|
|
20240319,101000,63296750,26700,26700,26700,26700,0
|
|
20240319,100900,63296750,26700,26700,26700,26700,0
|
|
20240319,100800,63296750,26700,26750,26750,26700,11
|
|
20240319,100700,63002550,26700,26700,26700,26700,0
|
|
20240319,100600,63002550,26700,26700,26700,26700,0
|
|
20240319,100500,63002550,26700,26700,26700,26700,0
|
|
20240319,100400,63002550,26700,26700,26700,26700,0
|
|
20240319,100300,63002550,26700,26700,26700,26700,0
|
|
20240319,100200,63002550,26700,26700,26700,26700,0
|
|
20240319,100100,63002550,26700,26750,26750,26700,92
|
|
20240319,100000,60546000,26750,26750,26750,26750,1
|
|
20240319,095900,60519250,26750,26750,26750,26750,7
|
|
20240319,095800,60332000,26750,26750,26750,26750,3
|
|
20240319,095700,60251750,26800,26800,26800,26800,3
|
|
20240319,095600,60171350,26800,26800,26800,26800,23
|
|
20240319,095500,59554950,26800,26800,26800,26800,0
|
|
20240319,095400,59554950,26800,26800,26800,26800,0
|
|
20240319,095300,59554950,26800,26800,26800,26800,0
|
|
20240319,095200,59554950,26800,26800,26800,26800,0
|
|
20240319,095100,59554950,26800,26800,26800,26800,1
|
|
20240319,095000,59528150,26750,26750,26750,26750,3
|
|
20240319,094900,59447900,26750,26750,26750,26750,8
|
|
20240319,094800,59233900,26700,26700,26700,26700,1
|
|
20240319,094700,59207200,26750,26800,26800,26750,7
|
|
20240319,094600,59019900,26750,26750,26800,26700,121
|
|
20240319,094500,55783650,26800,26850,26850,26800,6
|
|
20240319,094400,55622600,26750,26750,26750,26750,3
|
|
20240319,094300,55542350,26750,26800,26800,26750,143
|
|
20240319,094200,51715350,26800,26800,26800,26800,101
|
|
20240319,094100,49008550,26800,26800,26800,26800,1
|
|
20240319,094000,48981750,26850,26850,26850,26850,5
|
|
20240319,093900,48847500,26900,26900,26900,26900,0
|
|
20240319,093800,48847500,26900,26900,26900,26900,4
|
|
20240319,093700,48739900,26800,26800,26800,26800,0
|
|
20240319,093600,48739900,26800,26750,26800,26750,28
|
|
20240319,093500,47990800,26800,26800,26800,26800,1
|
|
20240319,093400,47964000,26800,26750,26800,26750,225
|
|
20240319,093300,41935000,26800,26800,26800,26800,7
|
|
20240319,093200,41747400,26800,26800,26800,26800,20
|
|
20240319,093100,41211400,26800,26800,26800,26800,6
|
|
20240319,093000,41050600,26800,26800,26800,26800,2
|
|
20240319,092900,40997000,26800,26800,26800,26800,140
|
|
20240319,092800,37245000,26800,26850,26850,26800,107
|
|
20240319,092700,34374550,26850,26850,26850,26850,81
|
|
20240319,092600,32199700,26850,26850,26850,26850,16
|
|
20240319,092500,31770100,26850,26850,26850,26850,0
|
|
20240319,092400,31770100,26850,26850,26850,26850,0
|
|
20240319,092300,31770100,26850,26850,26850,26850,150
|
|
20240319,092200,27742600,26850,26850,26850,26850,0
|
|
20240319,092100,27742600,26850,26850,26850,26850,0
|
|
20240319,092000,27742600,26850,26850,26850,26850,2
|
|
20240319,091900,27688900,26850,26850,26850,26850,0
|
|
20240319,091800,27688900,26850,26850,26850,26850,0
|
|
20240319,091700,27688900,26850,26850,26850,26850,27
|
|
20240319,091600,26963950,26800,26850,26850,26800,200
|
|
20240319,091500,21603900,26950,26900,26950,26900,115
|
|
20240319,091400,18509350,26800,26800,26800,26800,54
|
|
20240319,091300,17062150,26750,26850,26850,26750,73
|
|
20240319,091200,15109300,26850,26850,26850,26850,7
|
|
20240319,091100,14921350,26850,26850,26850,26800,9
|
|
20240319,091000,14679950,26850,26850,26850,26850,15
|
|
20240319,090900,14277200,26850,26850,26850,26850,16
|
|
20240319,090800,13847600,26850,26900,26900,26850,36
|
|
20240319,090700,12879450,26900,26900,26900,26900,2
|
|
20240319,090600,12825650,26900,26900,26900,26900,54
|
|
20240319,090500,11373050,26900,26900,26900,26900,100
|
|
20240319,090400,8683050,26900,26850,26900,26850,26
|
|
20240319,090300,7983700,26850,26850,26850,26650,42
|
|
20240319,090200,6862800,26600,26600,26600,26600,0
|
|
20240319,090100,6862800,26600,26600,26600,26600,0
|
|
20240319,090000,6862800,26600,26600,26600,26600,258
|