678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201500,1123532450,21150,21150,21150,21150,538
|
|
20240308,201400,1123532450,21150,21150,21150,21150,0
|
|
20240308,201300,1123532450,21150,21150,21150,21150,0
|
|
20240308,201200,1123532450,21150,21150,21150,21150,0
|
|
20240308,201100,1123532450,21150,21150,21150,21150,0
|
|
20240308,201000,1123532450,21150,21150,21150,21150,0
|
|
20240308,200900,1123532450,21150,21150,21150,21150,0
|
|
20240308,200800,1123532450,21150,21150,21150,21150,0
|
|
20240308,200700,1123532450,21150,21150,21150,21150,0
|
|
20240308,200600,1123532450,21150,21150,21150,21150,0
|
|
20240308,200500,1123532450,21150,21150,21150,21150,0
|
|
20240308,200400,1123532450,21150,21150,21150,21150,0
|
|
20240308,200300,1123532450,21150,21150,21150,21150,0
|
|
20240308,200200,1123532450,21150,21150,21150,21150,0
|
|
20240308,200100,1123532450,21150,21150,21150,21150,0
|
|
20240308,200000,1123532450,21150,21150,21150,21150,0
|
|
20240308,195900,1123532450,21150,21150,21150,21150,0
|
|
20240308,195800,1123532450,21150,21150,21150,21150,0
|
|
20240308,195700,1123532450,21150,21150,21150,21150,0
|
|
20240308,195600,1123532450,21150,21150,21150,21150,0
|
|
20240308,195500,1123532450,21150,21150,21150,21150,0
|
|
20240308,195400,1123532450,21150,21150,21150,21150,0
|
|
20240308,195300,1123532450,21150,21150,21150,21150,0
|
|
20240308,195200,1123532450,21150,21150,21150,21150,0
|
|
20240308,195100,1123532450,21150,21150,21150,21150,0
|
|
20240308,195000,1123532450,21150,21150,21150,21150,0
|
|
20240308,194900,1123532450,21150,21150,21150,21150,0
|
|
20240308,194800,1123532450,21150,21150,21150,21150,0
|
|
20240308,194700,1123532450,21150,21150,21150,21150,0
|
|
20240308,194600,1123532450,21150,21150,21150,21150,0
|
|
20240308,194500,1123532450,21150,21150,21150,21150,538
|
|
20240308,194400,1123532450,21150,21150,21150,21150,0
|
|
20240308,194300,1123532450,21150,21150,21150,21150,0
|
|
20240308,194200,1123532450,21150,21150,21150,21150,0
|
|
20240308,194100,1123532450,21150,21150,21150,21150,0
|
|
20240308,194000,1123532450,21150,21150,21150,21150,0
|
|
20240308,193900,1123532450,21150,21150,21150,21150,0
|
|
20240308,193800,1123532450,21150,21150,21150,21150,0
|
|
20240308,193700,1123532450,21150,21150,21150,21150,0
|
|
20240308,193600,1123532450,21150,21150,21150,21150,0
|
|
20240308,193500,1123532450,21150,21150,21150,21150,0
|
|
20240308,193400,1123532450,21150,21150,21150,21150,0
|
|
20240308,193300,1123532450,21150,21150,21150,21150,0
|
|
20240308,193200,1123532450,21150,21150,21150,21150,0
|
|
20240308,193100,1123532450,21150,21150,21150,21150,0
|
|
20240308,193000,1123532450,21150,21150,21150,21150,0
|
|
20240308,192900,1123532450,21150,21150,21150,21150,0
|
|
20240308,192800,1123532450,21150,21150,21150,21150,0
|
|
20240308,192700,1123532450,21150,21150,21150,21150,0
|
|
20240308,192600,1123532450,21150,21150,21150,21150,0
|
|
20240308,192500,1123532450,21150,21150,21150,21150,0
|
|
20240308,192400,1123532450,21150,21150,21150,21150,0
|
|
20240308,192300,1123532450,21150,21150,21150,21150,0
|
|
20240308,192200,1123532450,21150,21150,21150,21150,0
|
|
20240308,192100,1123532450,21150,21150,21150,21150,0
|
|
20240308,192000,1123532450,21150,21150,21150,21150,0
|
|
20240308,191900,1123532450,21150,21150,21150,21150,0
|
|
20240308,191800,1123532450,21150,21150,21150,21150,0
|
|
20240308,191700,1123532450,21150,21150,21150,21150,0
|
|
20240308,191600,1123532450,21150,21150,21150,21150,0
|
|
20240308,191500,1123532450,21150,21150,21150,21150,538
|
|
20240308,191400,1123532450,21150,21150,21150,21150,0
|
|
20240308,191300,1123532450,21150,21150,21150,21150,0
|
|
20240308,191200,1123532450,21150,21150,21150,21150,0
|
|
20240308,191100,1123532450,21150,21150,21150,21150,0
|
|
20240308,191000,1123532450,21150,21150,21150,21150,0
|
|
20240308,190900,1123532450,21150,21150,21150,21150,0
|
|
20240308,190800,1123532450,21150,21150,21150,21150,0
|
|
20240308,190700,1123532450,21150,21150,21150,21150,0
|
|
20240308,190600,1123532450,21150,21150,21150,21150,0
|
|
20240308,190500,1123532450,21150,21150,21150,21150,0
|
|
20240308,190400,1123532450,21150,21150,21150,21150,0
|
|
20240308,190300,1123532450,21150,21150,21150,21150,0
|
|
20240308,190200,1123532450,21150,21150,21150,21150,0
|
|
20240308,190100,1123532450,21150,21150,21150,21150,0
|
|
20240308,190000,1123532450,21150,21150,21150,21150,0
|
|
20240308,185900,1123532450,21150,21150,21150,21150,0
|
|
20240308,185800,1123532450,21150,21150,21150,21150,0
|
|
20240308,185700,1123532450,21150,21150,21150,21150,0
|
|
20240308,185600,1123532450,21150,21150,21150,21150,0
|
|
20240308,185500,1123532450,21150,21150,21150,21150,0
|
|
20240308,185400,1123532450,21150,21150,21150,21150,0
|
|
20240308,185300,1123532450,21150,21150,21150,21150,0
|
|
20240308,185200,1123532450,21150,21150,21150,21150,0
|
|
20240308,185100,1123532450,21150,21150,21150,21150,0
|
|
20240308,185000,1123532450,21150,21150,21150,21150,0
|
|
20240308,184900,1123532450,21150,21150,21150,21150,0
|
|
20240308,184800,1123532450,21150,21150,21150,21150,0
|
|
20240308,184700,1123532450,21150,21150,21150,21150,0
|
|
20240308,184600,1123532450,21150,21150,21150,21150,0
|
|
20240308,184500,1123532450,21150,21150,21150,21150,538
|
|
20240308,184400,1123532450,21150,21150,21150,21150,0
|
|
20240308,184300,1123532450,21150,21150,21150,21150,0
|
|
20240308,184200,1123532450,21150,21150,21150,21150,0
|
|
20240308,184100,1123532450,21150,21150,21150,21150,0
|
|
20240308,184000,1123532450,21150,21150,21150,21150,0
|
|
20240308,183900,1123532450,21150,21150,21150,21150,0
|
|
20240308,183800,1123532450,21150,21150,21150,21150,0
|
|
20240308,183700,1123532450,21150,21150,21150,21150,0
|
|
20240308,183600,1123532450,21150,21150,21150,21150,0
|
|
20240308,183500,1123532450,21150,21150,21150,21150,0
|
|
20240308,183400,1123532450,21150,21150,21150,21150,0
|
|
20240308,183300,1123532450,21150,21150,21150,21150,0
|
|
20240308,183200,1123532450,21150,21150,21150,21150,0
|
|
20240308,183100,1123532450,21150,21150,21150,21150,0
|
|
20240308,183000,1123532450,21150,21150,21150,21150,0
|
|
20240308,182900,1123532450,21150,21150,21150,21150,0
|
|
20240308,182800,1123532450,21150,21150,21150,21150,0
|
|
20240308,182700,1123532450,21150,21150,21150,21150,0
|
|
20240308,182600,1123532450,21150,21150,21150,21150,0
|
|
20240308,182500,1123532450,21150,21150,21150,21150,0
|
|
20240308,182400,1123532450,21150,21150,21150,21150,0
|
|
20240308,182300,1123532450,21150,21150,21150,21150,0
|
|
20240308,182200,1123532450,21150,21150,21150,21150,0
|
|
20240308,182100,1123532450,21150,21150,21150,21150,0
|
|
20240308,182000,1123532450,21150,21150,21150,21150,0
|
|
20240308,181900,1123532450,21150,21150,21150,21150,0
|
|
20240308,181800,1123532450,21150,21150,21150,21150,0
|
|
20240308,181700,1123532450,21150,21150,21150,21150,0
|
|
20240308,181600,1123532450,21150,21150,21150,21150,0
|
|
20240308,181500,1123532450,21150,21150,21150,21150,538
|
|
20240308,181400,1123532450,21150,21150,21150,21150,0
|
|
20240308,181300,1123532450,21150,21150,21150,21150,0
|
|
20240308,181200,1123532450,21150,21150,21150,21150,0
|
|
20240308,181100,1123532450,21150,21150,21150,21150,0
|
|
20240308,181000,1123532450,21150,21150,21150,21150,0
|
|
20240308,180900,1123532450,21150,21150,21150,21150,0
|
|
20240308,180800,1123532450,21150,21150,21150,21150,0
|
|
20240308,180700,1123532450,21150,21150,21150,21150,0
|
|
20240308,180600,1123532450,21150,21150,21150,21150,0
|
|
20240308,180500,1123532450,21150,21150,21150,21150,0
|
|
20240308,180400,1123532450,21150,21150,21150,21150,0
|
|
20240308,180300,1123532450,21150,21150,21150,21150,0
|
|
20240308,180200,1123532450,21150,21150,21150,21150,0
|
|
20240308,180100,1123532450,21150,21150,21150,21150,0
|
|
20240308,180000,1123532450,21150,21150,21150,21150,0
|
|
20240308,175900,1123532450,21150,21150,21150,21150,0
|
|
20240308,175800,1123532450,21150,21150,21150,21150,0
|
|
20240308,175700,1123532450,21150,21150,21150,21150,0
|
|
20240308,175600,1123532450,21150,21150,21150,21150,0
|
|
20240308,175500,1123532450,21150,21150,21150,21150,0
|
|
20240308,175400,1123532450,21150,21150,21150,21150,0
|
|
20240308,175300,1123532450,21150,21150,21150,21150,0
|
|
20240308,175200,1123532450,21150,21150,21150,21150,0
|
|
20240308,175100,1123532450,21150,21150,21150,21150,0
|
|
20240308,175000,1123532450,21150,21150,21150,21150,0
|
|
20240308,174900,1123532450,21150,21150,21150,21150,0
|
|
20240308,174800,1123532450,21150,21150,21150,21150,0
|
|
20240308,174700,1123532450,21150,21150,21150,21150,0
|
|
20240308,174600,1123532450,21150,21150,21150,21150,0
|
|
20240308,174500,1123532450,21150,21150,21150,21150,538
|
|
20240308,174400,1123532450,21150,21150,21150,21150,0
|
|
20240308,174300,1123532450,21150,21150,21150,21150,0
|
|
20240308,174200,1123532450,21150,21150,21150,21150,0
|
|
20240308,174100,1123532450,21150,21150,21150,21150,0
|
|
20240308,174000,1123532450,21150,21150,21150,21150,0
|
|
20240308,173900,1123532450,21150,21150,21150,21150,0
|
|
20240308,173800,1123532450,21150,21150,21150,21150,0
|
|
20240308,173700,1123532450,21150,21150,21150,21150,0
|
|
20240308,173600,1123532450,21150,21150,21150,21150,0
|
|
20240308,173500,1123532450,21150,21150,21150,21150,0
|
|
20240308,173400,1123532450,21150,21150,21150,21150,0
|
|
20240308,173300,1123532450,21150,21150,21150,21150,0
|
|
20240308,173200,1123532450,21150,21150,21150,21150,0
|
|
20240308,173100,1123532450,21150,21150,21150,21150,0
|
|
20240308,173000,1123532450,21150,21150,21150,21150,0
|
|
20240308,172900,1123532450,21150,21150,21150,21150,0
|
|
20240308,172800,1123532450,21150,21150,21150,21150,0
|
|
20240308,172700,1123532450,21150,21150,21150,21150,0
|
|
20240308,172600,1123532450,21150,21150,21150,21150,0
|
|
20240308,172500,1123532450,21150,21150,21150,21150,0
|
|
20240308,172400,1123532450,21150,21150,21150,21150,0
|
|
20240308,172300,1123532450,21150,21150,21150,21150,0
|
|
20240308,172200,1123532450,21150,21150,21150,21150,0
|
|
20240308,172100,1123532450,21150,21150,21150,21150,0
|
|
20240308,172000,1123532450,21150,21150,21150,21150,0
|
|
20240308,171900,1123532450,21150,21150,21150,21150,0
|
|
20240308,171800,1123532450,21150,21150,21150,21150,0
|
|
20240308,171700,1123532450,21150,21150,21150,21150,0
|
|
20240308,171600,1123532450,21150,21150,21150,21150,0
|
|
20240308,171500,1123532450,21150,21150,21150,21150,538
|
|
20240308,171400,1123532450,21150,21150,21150,21150,0
|
|
20240308,171300,1123532450,21150,21150,21150,21150,0
|
|
20240308,171200,1123532450,21150,21150,21150,21150,0
|
|
20240308,171100,1123532450,21150,21150,21150,21150,0
|
|
20240308,171000,1123532450,21150,21150,21150,21150,0
|
|
20240308,170900,1123532450,21150,21150,21150,21150,0
|
|
20240308,170800,1123532450,21150,21150,21150,21150,0
|
|
20240308,170700,1123532450,21150,21150,21150,21150,0
|
|
20240308,170600,1123532450,21150,21150,21150,21150,0
|
|
20240308,170500,1123532450,21150,21150,21150,21150,0
|
|
20240308,170400,1123532450,21150,21150,21150,21150,0
|
|
20240308,170300,1123532450,21150,21150,21150,21150,0
|
|
20240308,170200,1123532450,21150,21150,21150,21150,0
|
|
20240308,170100,1123532450,21150,21150,21150,21150,0
|
|
20240308,170000,1123532450,21150,21150,21150,21150,0
|
|
20240308,165900,1123532450,21150,21150,21150,21150,0
|
|
20240308,165800,1123532450,21150,21150,21150,21150,0
|
|
20240308,165700,1123532450,21150,21150,21150,21150,0
|
|
20240308,165600,1123532450,21150,21150,21150,21150,0
|
|
20240308,165500,1123532450,21150,21150,21150,21150,0
|
|
20240308,165400,1123532450,21150,21150,21150,21150,0
|
|
20240308,165300,1123532450,21150,21150,21150,21150,0
|
|
20240308,165200,1123532450,21150,21150,21150,21150,0
|
|
20240308,165100,1123532450,21150,21150,21150,21150,0
|
|
20240308,165000,1123532450,21150,21150,21150,21150,0
|
|
20240308,164900,1123532450,21150,21150,21150,21150,0
|
|
20240308,164800,1123532450,21150,21150,21150,21150,0
|
|
20240308,164700,1123532450,21150,21150,21150,21150,0
|
|
20240308,164600,1123532450,21150,21150,21150,21150,0
|
|
20240308,164500,1123532450,21150,21150,21150,21150,538
|
|
20240308,164400,1123532450,21150,21150,21150,21150,0
|
|
20240308,164300,1123532450,21150,21150,21150,21150,0
|
|
20240308,164200,1123532450,21150,21150,21150,21150,0
|
|
20240308,164100,1123532450,21150,21150,21150,21150,0
|
|
20240308,164000,1123532450,21150,21150,21150,21150,0
|
|
20240308,163900,1123532450,21150,21150,21150,21150,0
|
|
20240308,163800,1123532450,21150,21150,21150,21150,0
|
|
20240308,163700,1123532450,21150,21150,21150,21150,0
|
|
20240308,163600,1123532450,21150,21150,21150,21150,0
|
|
20240308,163500,1123532450,21150,21150,21150,21150,0
|
|
20240308,163400,1123532450,21150,21150,21150,21150,0
|
|
20240308,163300,1123532450,21150,21150,21150,21150,0
|
|
20240308,163200,1123532450,21150,21150,21150,21150,0
|
|
20240308,163100,1123532450,21150,21150,21150,21150,0
|
|
20240308,163000,1123532450,21150,21150,21150,21150,0
|
|
20240308,162900,1123532450,21150,21150,21150,21150,0
|
|
20240308,162800,1123532450,21150,21150,21150,21150,0
|
|
20240308,162700,1123532450,21150,21150,21150,21150,0
|
|
20240308,162600,1123532450,21150,21150,21150,21150,0
|
|
20240308,162500,1123532450,21150,21150,21150,21150,0
|
|
20240308,162400,1123532450,21150,21150,21150,21150,0
|
|
20240308,162300,1123532450,21150,21150,21150,21150,0
|
|
20240308,162200,1123532450,21150,21150,21150,21150,0
|
|
20240308,162100,1123532450,21150,21150,21150,21150,0
|
|
20240308,162000,1123532450,21150,21150,21150,21150,0
|
|
20240308,161900,1123532450,21150,21150,21150,21150,0
|
|
20240308,161800,1123532450,21150,21150,21150,21150,0
|
|
20240308,161700,1123532450,21150,21150,21150,21150,0
|
|
20240308,161600,1123532450,21150,21150,21150,21150,0
|
|
20240308,161500,1123532450,21150,21150,21150,21150,538
|
|
20240308,161400,1123532450,21150,21150,21150,21150,0
|
|
20240308,161300,1123532450,21150,21150,21150,21150,0
|
|
20240308,161200,1123532450,21150,21150,21150,21150,0
|
|
20240308,161100,1123532450,21150,21150,21150,21150,0
|
|
20240308,161000,1123532450,21150,21150,21150,21150,0
|
|
20240308,160900,1123532450,21150,21150,21150,21150,0
|
|
20240308,160800,1123532450,21150,21150,21150,21150,0
|
|
20240308,160700,1123532450,21150,21150,21150,21150,0
|
|
20240308,160600,1123532450,21150,21150,21150,21150,0
|
|
20240308,160500,1123532450,21150,21150,21150,21150,0
|
|
20240308,160400,1123532450,21150,21150,21150,21150,0
|
|
20240308,160300,1123532450,21150,21150,21150,21150,0
|
|
20240308,160200,1123532450,21150,21150,21150,21150,0
|
|
20240308,160100,1123532450,21150,21150,21150,21150,0
|
|
20240308,160000,1123532450,21150,21150,21150,21150,0
|
|
20240308,155900,1123532450,21150,21150,21150,21150,0
|
|
20240308,155800,1123532450,21150,21150,21150,21150,0
|
|
20240308,155700,1123532450,21150,21150,21150,21150,0
|
|
20240308,155600,1123532450,21150,21150,21150,21150,0
|
|
20240308,155500,1123532450,21150,21150,21150,21150,0
|
|
20240308,155400,1123532450,21150,21150,21150,21150,0
|
|
20240308,155300,1123532450,21150,21150,21150,21150,0
|
|
20240308,155200,1123532450,21150,21150,21150,21150,0
|
|
20240308,155100,1123532450,21150,21150,21150,21150,0
|
|
20240308,155000,1123532450,21150,21150,21150,21150,0
|
|
20240308,154900,1123532450,21150,21150,21150,21150,0
|
|
20240308,154800,1123532450,21150,21150,21150,21150,0
|
|
20240308,154700,1123532450,21150,21150,21150,21150,0
|
|
20240308,154600,1123532450,21150,21150,21150,21150,0
|
|
20240308,154500,1123532450,21150,21150,21150,21150,538
|
|
20240308,154400,1123532450,21150,21150,21150,21150,0
|
|
20240308,154300,1123532450,21150,21150,21150,21150,0
|
|
20240308,154200,1123532450,21150,21150,21150,21150,0
|
|
20240308,154100,1123532450,21150,21150,21150,21150,0
|
|
20240308,154000,1123532450,21150,21150,21150,21150,0
|
|
20240308,153900,1123532450,21150,21150,21150,21150,0
|
|
20240308,153800,1123532450,21150,21150,21150,21150,0
|
|
20240308,153700,1123532450,21150,21150,21150,21150,0
|
|
20240308,153600,1123532450,21150,21150,21150,21150,0
|
|
20240308,153500,1123532450,21150,21150,21150,21150,0
|
|
20240308,153400,1123532450,21150,21150,21150,21150,0
|
|
20240308,153300,1123532450,21150,21150,21150,21150,0
|
|
20240308,153200,1123532450,21150,21150,21150,21150,0
|
|
20240308,153100,1123532450,21150,21150,21150,21150,0
|
|
20240308,153000,1123532450,21150,21150,21150,21150,538
|
|
20240308,152900,1112153750,21100,21100,21100,21100,0
|
|
20240308,152800,1112153750,21100,21100,21100,21100,0
|
|
20240308,152700,1112153750,21100,21100,21100,21100,0
|
|
20240308,152600,1112153750,21100,21100,21100,21100,0
|
|
20240308,152500,1112153750,21100,21100,21100,21100,0
|
|
20240308,152400,1112153750,21100,21100,21100,21100,0
|
|
20240308,152300,1112153750,21100,21100,21100,21100,0
|
|
20240308,152200,1112153750,21100,21100,21100,21100,0
|
|
20240308,152100,1112153750,21100,21100,21100,21100,0
|
|
20240308,152000,1112153750,21100,21100,21100,21100,0
|
|
20240308,151900,1112153750,21100,21150,21150,21000,5
|
|
20240308,151800,1112048200,21100,20950,21100,20950,499
|
|
20240308,151700,1101526700,20950,20950,20950,20950,1
|
|
20240308,151600,1101505750,20950,21100,21100,20950,4
|
|
20240308,151500,1101421650,20950,20950,20950,20950,1
|
|
20240308,151400,1101400700,20950,20950,20950,20950,0
|
|
20240308,151300,1101400700,20950,20950,20950,20950,0
|
|
20240308,151200,1101400700,20950,20950,20950,20950,1
|
|
20240308,151100,1101379750,20950,20950,20950,20950,2
|
|
20240308,151000,1101337850,20950,20950,20950,20950,1
|
|
20240308,150900,1101316900,21100,21000,21100,21000,2
|
|
20240308,150800,1101274800,21000,21000,21000,21000,2
|
|
20240308,150700,1101232800,20950,20950,20950,20950,1
|
|
20240308,150600,1101211850,20950,20950,20950,20950,854
|
|
20240308,150500,1083320550,20950,20950,20950,20950,264
|
|
20240308,150400,1077789750,20950,20950,20950,20950,0
|
|
20240308,150300,1077789750,20950,21100,21100,20950,2
|
|
20240308,150200,1077747700,21000,21000,21000,21000,54
|
|
20240308,150100,1076613700,21000,21000,21000,21000,0
|
|
20240308,150000,1076613700,21000,21000,21000,21000,2
|
|
20240308,145900,1076571700,21100,21100,21100,21100,290
|
|
20240308,145800,1070452700,21000,21100,21100,21000,13
|
|
20240308,145700,1070179200,21100,21100,21100,21100,26
|
|
20240308,145600,1069630600,21100,21100,21100,21100,35
|
|
20240308,145500,1068892100,21100,21100,21100,21100,24
|
|
20240308,145400,1068385700,21100,21100,21100,21100,35
|
|
20240308,145300,1067647200,21100,21100,21100,21100,29
|
|
20240308,145200,1067035300,21100,21150,21150,21050,31
|
|
20240308,145100,1066380200,21150,21150,21150,21150,38
|
|
20240308,145000,1065576500,21150,21200,21200,21100,25
|
|
20240308,144900,1065046950,21200,21200,21200,21200,35
|
|
20240308,144800,1064304950,21200,21200,21200,21050,1591
|
|
20240308,144700,1030809100,21200,21200,21200,21200,31
|
|
20240308,144600,1030151900,21200,21200,21200,21100,42
|
|
20240308,144500,1029262000,21200,21150,21200,21150,37
|
|
20240308,144400,1028478950,21150,21150,21150,21150,28
|
|
20240308,144300,1027886750,21150,21150,21150,21150,37
|
|
20240308,144200,1027104200,21150,21150,21150,21150,31
|
|
20240308,144100,1026448550,21150,21150,21150,21150,32
|
|
20240308,144000,1025771750,21150,21100,21150,21100,54
|
|
20240308,143900,1024631050,21100,21050,21100,21050,491
|
|
20240308,143800,1014293900,21050,21050,21050,20950,36
|
|
20240308,143700,1013536200,21050,21050,21050,21050,32
|
|
20240308,143600,1012862600,21050,21050,21050,21050,33
|
|
20240308,143500,1012167950,21050,21050,21050,21050,36
|
|
20240308,143400,1011410150,21050,21050,21050,21050,35
|
|
20240308,143300,1010673400,21050,21050,21050,21050,39
|
|
20240308,143200,1009852450,21050,21050,21050,21050,27
|
|
20240308,143100,1009284100,21050,21050,21050,21050,38
|
|
20240308,143000,1008484200,21050,21050,21050,21050,28
|
|
20240308,142900,1007894800,21050,21050,21050,21000,131
|
|
20240308,142800,1005142250,21050,21050,21050,21050,32
|
|
20240308,142700,1004468650,21050,21050,21050,21050,73
|
|
20240308,142600,1002932000,21000,21000,21000,21000,0
|
|
20240308,142500,1002932000,21000,21000,21000,21000,2
|
|
20240308,142400,1002890000,20900,20900,21050,20900,585
|
|
20240308,142300,990624400,20900,21000,21000,20700,3539
|
|
20240308,142200,916890300,21100,21100,21100,21100,2
|
|
20240308,142100,916848100,21100,21050,21100,20850,4406
|
|
20240308,142000,824877200,21100,21100,21100,21100,0
|
|
20240308,141900,824877200,21100,21100,21100,21100,0
|
|
20240308,141800,824877200,21100,21100,21100,21100,0
|
|
20240308,141700,824877200,21100,21100,21100,21100,340
|
|
20240308,141600,817703200,21150,21150,21150,21150,0
|
|
20240308,141500,817703200,21150,21150,21150,21150,0
|
|
20240308,141400,817703200,21150,21150,21150,21150,0
|
|
20240308,141300,817703200,21150,21150,21150,21150,0
|
|
20240308,141200,817703200,21150,21150,21150,21150,0
|
|
20240308,141100,817703200,21150,21150,21150,21150,0
|
|
20240308,141000,817703200,21150,21150,21150,21150,0
|
|
20240308,140900,817703200,21150,21150,21150,21150,0
|
|
20240308,140800,817703200,21150,21150,21150,21150,0
|
|
20240308,140700,817703200,21150,21150,21150,21150,0
|
|
20240308,140600,817703200,21150,21150,21150,21150,0
|
|
20240308,140500,817703200,21150,21150,21150,21150,0
|
|
20240308,140400,817703200,21150,21150,21150,21150,92
|
|
20240308,140300,815757400,21300,21200,21300,21150,55
|
|
20240308,140200,814593900,21350,21350,21350,21350,0
|
|
20240308,140100,814593900,21350,21350,21350,21350,3
|
|
20240308,140000,814529850,21350,21350,21400,21200,398
|
|
20240308,135900,806029950,21300,21250,21300,21250,478
|
|
20240308,135800,795862150,21250,21200,21250,21200,4
|
|
20240308,135700,795777250,21150,21200,21200,21150,1240
|
|
20240308,135600,769550950,21350,21150,21350,21150,21
|
|
20240308,135500,769106400,21250,21500,21500,21150,157
|
|
20240308,135400,765781200,21550,21350,21550,21350,1117
|
|
20240308,135300,741760350,21350,21350,21450,21200,1144
|
|
20240308,135200,717278050,21350,21150,21350,21000,2050
|
|
20240308,135100,673745800,21150,21150,21150,21150,0
|
|
20240308,135000,673745800,21150,21100,21150,21100,16
|
|
20240308,134900,673407950,21100,21100,21100,21100,288
|
|
20240308,134800,667331150,21000,21000,21000,21000,18
|
|
20240308,134700,666953150,21000,21000,21000,21000,0
|
|
20240308,134600,666953150,21000,21000,21000,21000,0
|
|
20240308,134500,666953150,21000,21000,21000,21000,0
|
|
20240308,134400,666953150,21000,21100,21100,21000,11
|
|
20240308,134300,666722050,21150,21150,21150,21150,0
|
|
20240308,134200,666722050,21150,21150,21150,21150,0
|
|
20240308,134100,666722050,21150,21150,21150,21150,0
|
|
20240308,134000,666722050,21150,21150,21150,21150,0
|
|
20240308,133900,666722050,21150,21150,21150,21150,0
|
|
20240308,133800,666722050,21150,21150,21150,21150,0
|
|
20240308,133700,666722050,21150,21150,21150,21150,1
|
|
20240308,133600,666700900,21050,21050,21050,21050,21
|
|
20240308,133500,666258850,21050,21050,21050,21050,9
|
|
20240308,133400,666069400,21100,21100,21100,21100,67
|
|
20240308,133300,664655700,21100,21050,21100,21050,190
|
|
20240308,133200,660652700,21000,21000,21000,21000,280
|
|
20240308,133100,654772700,20950,20950,20950,20950,0
|
|
20240308,133000,654772700,20950,20950,20950,20950,15
|
|
20240308,132900,654458450,20950,20950,20950,20950,4
|
|
20240308,132800,654374650,20950,20950,20950,20950,300
|
|
20240308,132700,648089650,20950,20950,20950,20950,0
|
|
20240308,132600,648089650,20950,20950,20950,20950,0
|
|
20240308,132500,648089650,20950,20950,20950,20950,0
|
|
20240308,132400,648089650,20950,20950,20950,20950,10
|
|
20240308,132300,647880150,20950,20950,20950,20950,0
|
|
20240308,132200,647880150,20950,20950,20950,20950,0
|
|
20240308,132100,647880150,20950,20950,20950,20950,0
|
|
20240308,132000,647880150,20950,20950,20950,20950,86
|
|
20240308,131900,646078450,20900,20900,20900,20900,2
|
|
20240308,131800,646036650,21000,21000,21000,21000,1000
|
|
20240308,131700,625036650,20950,20950,20950,20950,8
|
|
20240308,131600,624869050,20900,20900,20900,20900,0
|
|
20240308,131500,624869050,20900,20900,20900,20900,0
|
|
20240308,131400,624869050,20900,20900,20900,20900,220
|
|
20240308,131300,620271050,20900,20900,20900,20900,0
|
|
20240308,131200,620271050,20900,20900,20900,20900,0
|
|
20240308,131100,620271050,20900,20900,20900,20900,0
|
|
20240308,131000,620271050,20900,20900,20900,20900,0
|
|
20240308,130900,620271050,20900,20900,20900,20900,1
|
|
20240308,130800,620250150,20850,20850,20850,20850,1
|
|
20240308,130700,620229300,20850,20850,20850,20850,0
|
|
20240308,130600,620229300,20850,20850,20850,20850,0
|
|
20240308,130500,620229300,20850,20850,20850,20850,0
|
|
20240308,130400,620229300,20850,20850,20850,20850,480
|
|
20240308,130300,610221300,20850,20850,20850,20850,0
|
|
20240308,130200,610221300,20850,20850,20850,20850,0
|
|
20240308,130100,610221300,20850,20850,20850,20850,0
|
|
20240308,130000,610221300,20850,20850,20850,20850,0
|
|
20240308,125900,610221300,20850,20850,20850,20850,10
|
|
20240308,125800,610012800,20900,20900,20900,20900,0
|
|
20240308,125700,610012800,20900,20900,20900,20900,0
|
|
20240308,125600,610012800,20900,20900,20900,20900,0
|
|
20240308,125500,610012800,20900,20900,20900,20900,0
|
|
20240308,125400,610012800,20900,20900,20900,20900,10
|
|
20240308,125300,609803800,20900,20900,20900,20900,1
|
|
20240308,125200,609782900,20950,20950,20950,20950,0
|
|
20240308,125100,609782900,20950,20950,20950,20950,0
|
|
20240308,125000,609782900,20950,20950,20950,20950,20
|
|
20240308,124900,609363900,21000,21000,21000,21000,0
|
|
20240308,124800,609363900,21000,20950,21000,20950,3
|
|
20240308,124700,609301000,20900,20900,20900,20900,8
|
|
20240308,124600,609133800,20900,20900,20900,20900,14
|
|
20240308,124500,608841200,20900,20900,20900,20900,383
|
|
20240308,124400,600836500,20950,20950,20950,20950,0
|
|
20240308,124300,600836500,20950,20950,20950,20950,0
|
|
20240308,124200,600836500,20950,20950,20950,20950,0
|
|
20240308,124100,600836500,20950,20900,20950,20900,102
|
|
20240308,124000,598704600,20900,20900,20900,20900,9
|
|
20240308,123900,598516500,20900,20900,20900,20900,1
|
|
20240308,123800,598495600,20850,20850,20850,20850,0
|
|
20240308,123700,598495600,20850,20850,20850,20850,4
|
|
20240308,123600,598412200,20900,20900,20900,20900,0
|
|
20240308,123500,598412200,20900,20900,20900,20900,0
|
|
20240308,123400,598412200,20900,20900,20900,20900,0
|
|
20240308,123300,598412200,20900,20900,20900,20900,0
|
|
20240308,123200,598412200,20900,20900,20900,20900,0
|
|
20240308,123100,598412200,20900,20900,20900,20900,117
|
|
20240308,123000,595966900,20950,20900,20950,20900,28
|
|
20240308,122900,595381550,20950,20950,20950,20950,0
|
|
20240308,122800,595381550,20950,20950,20950,20950,189
|
|
20240308,122700,591422000,20950,20950,20950,20950,0
|
|
20240308,122600,591422000,20950,20950,20950,20950,50
|
|
20240308,122500,590374500,20950,20950,20950,20950,0
|
|
20240308,122400,590374500,20950,20950,20950,20950,0
|
|
20240308,122300,590374500,20950,20950,20950,20950,1
|
|
20240308,122200,590353550,21000,21000,21000,21000,0
|
|
20240308,122100,590353550,21000,21000,21000,21000,0
|
|
20240308,122000,590353550,21000,21000,21000,21000,0
|
|
20240308,121900,590353550,21000,21000,21000,21000,0
|
|
20240308,121800,590353550,21000,21000,21000,21000,0
|
|
20240308,121700,590353550,21000,21000,21000,21000,0
|
|
20240308,121600,590353550,21000,21000,21000,21000,0
|
|
20240308,121500,590353550,21000,21000,21000,21000,0
|
|
20240308,121400,590353550,21000,21000,21000,21000,3
|
|
20240308,121300,590290550,20950,20950,20950,20950,0
|
|
20240308,121200,590290550,20950,20950,20950,20950,0
|
|
20240308,121100,590290550,20950,20950,20950,20950,0
|
|
20240308,121000,590290550,20950,20950,20950,20950,25
|
|
20240308,120900,589766800,20850,20850,20850,20850,0
|
|
20240308,120800,589766800,20850,20850,20850,20850,50
|
|
20240308,120700,588724300,21000,21000,21000,21000,0
|
|
20240308,120600,588724300,21000,21000,21000,21000,0
|
|
20240308,120500,588724300,21000,21000,21000,21000,0
|
|
20240308,120400,588724300,21000,21000,21000,21000,361
|
|
20240308,120300,581143300,21000,21000,21000,21000,0
|
|
20240308,120200,581143300,21000,21000,21000,21000,1
|
|
20240308,120100,581122300,20900,20900,20900,20900,95
|
|
20240308,120000,579136800,20900,20900,20900,20900,0
|
|
20240308,115900,579136800,20900,20900,20900,20900,0
|
|
20240308,115800,579136800,20900,20900,20900,20900,0
|
|
20240308,115700,579136800,20900,20900,20900,20900,0
|
|
20240308,115600,579136800,20900,20900,20900,20900,0
|
|
20240308,115500,579136800,20900,20900,20900,20900,0
|
|
20240308,115400,579136800,20900,20900,20900,20900,100
|
|
20240308,115300,577046800,20900,20900,20900,20900,0
|
|
20240308,115200,577046800,20900,20900,20900,20900,0
|
|
20240308,115100,577046800,20900,20900,20900,20900,10
|
|
20240308,115000,576837800,21000,21000,21000,21000,0
|
|
20240308,114900,576837800,21000,20900,21000,20900,1789
|
|
20240308,114800,539274650,20900,20900,20900,20900,0
|
|
20240308,114700,539274650,20900,20900,20900,20900,171
|
|
20240308,114600,535700750,20900,20900,20900,20900,10
|
|
20240308,114500,535491750,21000,21000,21000,21000,2
|
|
20240308,114400,535449750,21000,21000,21000,21000,0
|
|
20240308,114300,535449750,21000,21000,21000,21000,0
|
|
20240308,114200,535449750,21000,21000,21000,21000,0
|
|
20240308,114100,535449750,21000,21000,21000,21000,0
|
|
20240308,114000,535449750,21000,21000,21000,21000,0
|
|
20240308,113900,535449750,21000,21000,21000,21000,0
|
|
20240308,113800,535449750,21000,21000,21000,21000,0
|
|
20240308,113700,535449750,21000,21000,21000,21000,0
|
|
20240308,113600,535449750,21000,21000,21000,21000,0
|
|
20240308,113500,535449750,21000,21000,21000,21000,0
|
|
20240308,113400,535449750,21000,21000,21000,21000,0
|
|
20240308,113300,535449750,21000,21000,21000,21000,0
|
|
20240308,113200,535449750,21000,21000,21000,21000,0
|
|
20240308,113100,535449750,21000,21000,21000,21000,0
|
|
20240308,113000,535449750,21000,21000,21000,21000,0
|
|
20240308,112900,535449750,21000,20950,21000,20950,316
|
|
20240308,112800,528829450,20950,20950,20950,20950,0
|
|
20240308,112700,528829450,20950,20950,20950,20950,0
|
|
20240308,112600,528829450,20950,20950,20950,20950,0
|
|
20240308,112500,528829450,20950,20900,20950,20900,11
|
|
20240308,112400,528599450,20850,20850,20850,20850,0
|
|
20240308,112300,528599450,20850,20900,20950,20850,3
|
|
20240308,112200,528536750,20800,20800,20800,20800,0
|
|
20240308,112100,528536750,20800,20800,20800,20800,51
|
|
20240308,112000,527475950,20900,20900,20900,20850,954
|
|
20240308,111900,507580900,20900,20900,20900,20900,0
|
|
20240308,111800,507580900,20900,20900,20900,20900,0
|
|
20240308,111700,507580900,20900,20900,20900,20900,10
|
|
20240308,111600,507371900,20950,20950,20950,20950,3
|
|
20240308,111500,507309050,20850,20850,20850,20850,0
|
|
20240308,111400,507309050,20850,20850,20850,20850,0
|
|
20240308,111300,507309050,20850,20850,20850,20850,0
|
|
20240308,111200,507309050,20850,20850,20850,20850,0
|
|
20240308,111100,507309050,20850,20850,20850,20850,0
|
|
20240308,111000,507309050,20850,20850,20850,20850,1
|
|
20240308,110900,507288200,20950,20950,20950,20950,0
|
|
20240308,110800,507288200,20950,20950,20950,20950,0
|
|
20240308,110700,507288200,20950,20900,20950,20900,3
|
|
20240308,110600,507225450,20900,20900,20900,20900,16
|
|
20240308,110500,506891050,20850,20850,20850,20850,0
|
|
20240308,110400,506891050,20850,20850,20850,20850,50
|
|
20240308,110300,505848550,20850,20850,20850,20850,0
|
|
20240308,110200,505848550,20850,20850,20850,20850,0
|
|
20240308,110100,505848550,20850,20850,20850,20850,0
|
|
20240308,110000,505848550,20850,20850,20850,20850,0
|
|
20240308,105900,505848550,20850,20850,20850,20850,0
|
|
20240308,105800,505848550,20850,20850,20850,20850,50
|
|
20240308,105700,504806050,20900,20900,20900,20900,0
|
|
20240308,105600,504806050,20900,20900,20900,20900,0
|
|
20240308,105500,504806050,20900,20900,20900,20900,0
|
|
20240308,105400,504806050,20900,20850,20900,20850,4
|
|
20240308,105300,504722500,20850,20850,20850,20850,0
|
|
20240308,105200,504722500,20850,20850,20850,20850,1
|
|
20240308,105100,504701650,20900,20900,20900,20900,0
|
|
20240308,105000,504701650,20900,20850,20900,20850,32
|
|
20240308,104900,504033350,20900,20900,20900,20900,2
|
|
20240308,104800,503991550,20800,20850,20850,20800,320
|
|
20240308,104700,497331050,20850,20850,20850,20850,4
|
|
20240308,104600,497247650,20850,20850,20850,20850,110
|
|
20240308,104500,494954150,20850,20850,20850,20850,3
|
|
20240308,104400,494891600,20900,20850,20900,20850,5
|
|
20240308,104300,494787250,20850,20850,20850,20850,95
|
|
20240308,104200,492806500,20900,20900,20900,20900,2
|
|
20240308,104100,492764700,20850,20850,20850,20850,7
|
|
20240308,104000,492618750,20850,20850,20850,20850,1
|
|
20240308,103900,492597900,20900,20900,20900,20900,0
|
|
20240308,103800,492597900,20900,20900,20900,20900,0
|
|
20240308,103700,492597900,20900,20900,20900,20900,0
|
|
20240308,103600,492597900,20900,20900,20900,20900,0
|
|
20240308,103500,492597900,20900,20900,20900,20900,0
|
|
20240308,103400,492597900,20900,20900,20900,20900,0
|
|
20240308,103300,492597900,20900,20900,20900,20900,0
|
|
20240308,103200,492597900,20900,20900,20900,20900,0
|
|
20240308,103100,492597900,20900,20900,20900,20900,39
|
|
20240308,103000,491782800,20900,20900,20900,20900,0
|
|
20240308,102900,491782800,20900,20900,20900,20900,0
|
|
20240308,102800,491782800,20900,20900,20900,20900,0
|
|
20240308,102700,491782800,20900,20900,20900,20900,0
|
|
20240308,102600,491782800,20900,20850,20900,20850,164
|
|
20240308,102500,488363250,20850,20850,20850,20850,0
|
|
20240308,102400,488363250,20850,20850,20850,20850,78
|
|
20240308,102300,486736950,20850,20850,20850,20850,0
|
|
20240308,102200,486736950,20850,20800,20850,20800,12
|
|
20240308,102100,486486850,20800,20800,20800,20800,7
|
|
20240308,102000,486341250,20800,20800,20800,20800,57
|
|
20240308,101900,485155650,20850,20800,20850,20800,139
|
|
20240308,101800,482264000,20800,20800,20800,20800,0
|
|
20240308,101700,482264000,20800,20800,20800,20800,53
|
|
20240308,101600,481161600,20700,20700,20800,20700,25
|
|
20240308,101500,480643900,20800,20800,20800,20750,72
|
|
20240308,101400,479148650,20900,20900,20900,20900,2
|
|
20240308,101300,479106850,20800,20800,20800,20600,3650
|
|
20240308,101200,403368000,21000,20900,21000,20750,2529
|
|
20240308,101100,350662700,20950,20950,20950,20950,0
|
|
20240308,101000,350662700,20950,20950,20950,20950,14
|
|
20240308,100900,350369400,20950,21050,21050,20950,106
|
|
20240308,100800,348143200,21050,21050,21050,21050,0
|
|
20240308,100700,348143200,21050,21050,21050,21050,16
|
|
20240308,100600,347806400,20950,20950,20950,20950,15
|
|
20240308,100500,347492150,20900,20900,20900,20900,2000
|
|
20240308,100400,305692150,21000,21000,21000,21000,0
|
|
20240308,100300,305692150,21000,21000,21000,21000,51
|
|
20240308,100200,304621150,21000,21000,21000,21000,13
|
|
20240308,100100,304348150,21000,21000,21000,21000,0
|
|
20240308,100000,304348150,21000,21000,21050,21000,258
|
|
20240308,095900,298930100,20900,20900,20900,20900,0
|
|
20240308,095800,298930100,20900,20900,20900,20900,0
|
|
20240308,095700,298930100,20900,20900,20900,20900,0
|
|
20240308,095600,298930100,20900,20900,20900,20900,0
|
|
20240308,095500,298930100,20900,20900,20900,20900,0
|
|
20240308,095400,298930100,20900,20900,20900,20900,101
|
|
20240308,095300,296819200,20900,20900,20900,20900,0
|
|
20240308,095200,296819200,20900,20900,20900,20900,0
|
|
20240308,095100,296819200,20900,20900,20900,20900,13
|
|
20240308,095000,296547500,20900,20900,20900,20900,176
|
|
20240308,094900,292869100,20900,20900,20900,20900,0
|
|
20240308,094800,292869100,20900,20900,20900,20900,111
|
|
20240308,094700,290549200,20900,20900,20900,20900,60
|
|
20240308,094600,289295200,20900,20900,20900,20900,211
|
|
20240308,094500,284885300,20900,20950,20950,20900,304
|
|
20240308,094400,278529100,21000,21000,21000,21000,288
|
|
20240308,094300,272481100,20900,20900,20900,20900,0
|
|
20240308,094200,272481100,20900,20900,20900,20900,483
|
|
20240308,094100,262386400,20950,20900,21000,20900,80
|
|
20240308,094000,260710900,21100,20950,21100,20950,155
|
|
20240308,093900,257441150,20900,20950,20950,20900,29
|
|
20240308,093800,256834550,21100,21100,21100,21100,1
|
|
20240308,093700,256813450,21100,21100,21100,21100,1
|
|
20240308,093600,256792350,21100,21100,21100,21100,0
|
|
20240308,093500,256792350,21100,20950,21100,20950,8
|
|
20240308,093400,256624450,20900,21100,21150,20900,3274
|
|
20240308,093300,187825350,21150,21100,21150,21100,51
|
|
20240308,093200,186749200,21100,21100,21100,21100,50
|
|
20240308,093100,185694200,21050,21100,21100,21050,1305
|
|
20240308,093000,158213050,21100,21100,21100,21100,0
|
|
20240308,092900,158213050,21100,21100,21100,21100,0
|
|
20240308,092800,158213050,21100,21100,21100,21100,0
|
|
20240308,092700,158213050,21100,21100,21100,21100,3
|
|
20240308,092600,158149750,21100,21100,21100,21100,45
|
|
20240308,092500,157200250,21100,21100,21100,21100,50
|
|
20240308,092400,156145250,21100,21100,21100,21100,150
|
|
20240308,092300,152980250,21000,21100,21100,21000,1550
|
|
20240308,092200,120360900,21100,21100,21100,21100,0
|
|
20240308,092100,120360900,21100,21100,21100,21100,0
|
|
20240308,092000,120360900,21100,21050,21100,21050,6
|
|
20240308,091900,120234350,21050,21150,21150,21050,1376
|
|
20240308,091800,91218350,21200,21200,21200,21200,0
|
|
20240308,091700,91218350,21200,21200,21200,21200,0
|
|
20240308,091600,91218350,21200,21200,21200,21200,552
|
|
20240308,091500,79515950,21250,21250,21250,21250,0
|
|
20240308,091400,79515950,21250,21200,21250,21200,162
|
|
20240308,091300,76074600,21200,21200,21200,21200,250
|
|
20240308,091200,70774600,21050,21050,21050,21050,0
|
|
20240308,091100,70774600,21050,21050,21050,21050,10
|
|
20240308,091000,70564100,21050,21050,21050,21050,0
|
|
20240308,090900,70564100,21050,21050,21050,21050,0
|
|
20240308,090800,70564100,21050,21200,21200,21050,1010
|
|
20240308,090700,49284850,21200,21200,21200,21200,100
|
|
20240308,090600,47164850,21150,21150,21150,21150,0
|
|
20240308,090500,47164850,21150,21150,21150,21150,0
|
|
20240308,090400,47164850,21150,21150,21150,21150,154
|
|
20240308,090300,43907750,21000,21150,21150,21000,1855
|
|
20240308,090200,4945100,21150,21150,21150,21150,0
|
|
20240308,090100,4945100,21150,21100,21150,21100,6
|
|
20240308,090000,4818300,20950,20950,20950,20900,230
|