679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201600,3292142950,21400,21400,21400,21400,682
|
|
20240311,201500,3292142950,21400,21400,21400,21400,0
|
|
20240311,201400,3292142950,21400,21400,21400,21400,0
|
|
20240311,201300,3292142950,21400,21400,21400,21400,0
|
|
20240311,201200,3292142950,21400,21400,21400,21400,0
|
|
20240311,201100,3292142950,21400,21400,21400,21400,0
|
|
20240311,201000,3292142950,21400,21400,21400,21400,0
|
|
20240311,200900,3292142950,21400,21400,21400,21400,0
|
|
20240311,200800,3292142950,21400,21400,21400,21400,0
|
|
20240311,200700,3292142950,21400,21400,21400,21400,0
|
|
20240311,200600,3292142950,21400,21400,21400,21400,0
|
|
20240311,200500,3292142950,21400,21400,21400,21400,0
|
|
20240311,200400,3292142950,21400,21400,21400,21400,0
|
|
20240311,200300,3292142950,21400,21400,21400,21400,0
|
|
20240311,200200,3292142950,21400,21400,21400,21400,0
|
|
20240311,200100,3292142950,21400,21400,21400,21400,0
|
|
20240311,200000,3292142950,21400,21400,21400,21400,0
|
|
20240311,195900,3292142950,21400,21400,21400,21400,0
|
|
20240311,195800,3292142950,21400,21400,21400,21400,0
|
|
20240311,195700,3292142950,21400,21400,21400,21400,0
|
|
20240311,195600,3292142950,21400,21400,21400,21400,0
|
|
20240311,195500,3292142950,21400,21400,21400,21400,0
|
|
20240311,195400,3292142950,21400,21400,21400,21400,0
|
|
20240311,195300,3292142950,21400,21400,21400,21400,0
|
|
20240311,195200,3292142950,21400,21400,21400,21400,0
|
|
20240311,195100,3292142950,21400,21400,21400,21400,0
|
|
20240311,195000,3292142950,21400,21400,21400,21400,0
|
|
20240311,194900,3292142950,21400,21400,21400,21400,0
|
|
20240311,194800,3292142950,21400,21400,21400,21400,0
|
|
20240311,194700,3292142950,21400,21400,21400,21400,0
|
|
20240311,194600,3292142950,21400,21400,21400,21400,682
|
|
20240311,194500,3292142950,21400,21400,21400,21400,0
|
|
20240311,194400,3292142950,21400,21400,21400,21400,0
|
|
20240311,194300,3292142950,21400,21400,21400,21400,0
|
|
20240311,194200,3292142950,21400,21400,21400,21400,0
|
|
20240311,194100,3292142950,21400,21400,21400,21400,0
|
|
20240311,194000,3292142950,21400,21400,21400,21400,0
|
|
20240311,193900,3292142950,21400,21400,21400,21400,0
|
|
20240311,193800,3292142950,21400,21400,21400,21400,0
|
|
20240311,193700,3292142950,21400,21400,21400,21400,0
|
|
20240311,193600,3292142950,21400,21400,21400,21400,0
|
|
20240311,193500,3292142950,21400,21400,21400,21400,0
|
|
20240311,193400,3292142950,21400,21400,21400,21400,0
|
|
20240311,193300,3292142950,21400,21400,21400,21400,0
|
|
20240311,193200,3292142950,21400,21400,21400,21400,0
|
|
20240311,193100,3292142950,21400,21400,21400,21400,0
|
|
20240311,193000,3292142950,21400,21400,21400,21400,0
|
|
20240311,192900,3292142950,21400,21400,21400,21400,0
|
|
20240311,192800,3292142950,21400,21400,21400,21400,0
|
|
20240311,192700,3292142950,21400,21400,21400,21400,0
|
|
20240311,192600,3292142950,21400,21400,21400,21400,0
|
|
20240311,192500,3292142950,21400,21400,21400,21400,0
|
|
20240311,192400,3292142950,21400,21400,21400,21400,0
|
|
20240311,192300,3292142950,21400,21400,21400,21400,0
|
|
20240311,192200,3292142950,21400,21400,21400,21400,0
|
|
20240311,192100,3292142950,21400,21400,21400,21400,0
|
|
20240311,192000,3292142950,21400,21400,21400,21400,0
|
|
20240311,191900,3292142950,21400,21400,21400,21400,0
|
|
20240311,191800,3292142950,21400,21400,21400,21400,0
|
|
20240311,191700,3292142950,21400,21400,21400,21400,0
|
|
20240311,191600,3292142950,21400,21400,21400,21400,682
|
|
20240311,191500,3292142950,21400,21400,21400,21400,0
|
|
20240311,191400,3292142950,21400,21400,21400,21400,0
|
|
20240311,191300,3292142950,21400,21400,21400,21400,0
|
|
20240311,191200,3292142950,21400,21400,21400,21400,0
|
|
20240311,191100,3292142950,21400,21400,21400,21400,0
|
|
20240311,191000,3292142950,21400,21400,21400,21400,0
|
|
20240311,190900,3292142950,21400,21400,21400,21400,0
|
|
20240311,190800,3292142950,21400,21400,21400,21400,0
|
|
20240311,190700,3292142950,21400,21400,21400,21400,0
|
|
20240311,190600,3292142950,21400,21400,21400,21400,0
|
|
20240311,190500,3292142950,21400,21400,21400,21400,0
|
|
20240311,190400,3292142950,21400,21400,21400,21400,0
|
|
20240311,190300,3292142950,21400,21400,21400,21400,0
|
|
20240311,190200,3292142950,21400,21400,21400,21400,0
|
|
20240311,190100,3292142950,21400,21400,21400,21400,0
|
|
20240311,190000,3292142950,21400,21400,21400,21400,0
|
|
20240311,185900,3292142950,21400,21400,21400,21400,0
|
|
20240311,185800,3292142950,21400,21400,21400,21400,0
|
|
20240311,185700,3292142950,21400,21400,21400,21400,0
|
|
20240311,185600,3292142950,21400,21400,21400,21400,0
|
|
20240311,185500,3292142950,21400,21400,21400,21400,0
|
|
20240311,185400,3292142950,21400,21400,21400,21400,0
|
|
20240311,185300,3292142950,21400,21400,21400,21400,0
|
|
20240311,185200,3292142950,21400,21400,21400,21400,0
|
|
20240311,185100,3292142950,21400,21400,21400,21400,0
|
|
20240311,185000,3292142950,21400,21400,21400,21400,0
|
|
20240311,184900,3292142950,21400,21400,21400,21400,0
|
|
20240311,184800,3292142950,21400,21400,21400,21400,0
|
|
20240311,184700,3292142950,21400,21400,21400,21400,0
|
|
20240311,184600,3292142950,21400,21400,21400,21400,682
|
|
20240311,184500,3292142950,21400,21400,21400,21400,0
|
|
20240311,184400,3292142950,21400,21400,21400,21400,0
|
|
20240311,184300,3292142950,21400,21400,21400,21400,0
|
|
20240311,184200,3292142950,21400,21400,21400,21400,0
|
|
20240311,184100,3292142950,21400,21400,21400,21400,0
|
|
20240311,184000,3292142950,21400,21400,21400,21400,0
|
|
20240311,183900,3292142950,21400,21400,21400,21400,0
|
|
20240311,183800,3292142950,21400,21400,21400,21400,0
|
|
20240311,183700,3292142950,21400,21400,21400,21400,0
|
|
20240311,183600,3292142950,21400,21400,21400,21400,0
|
|
20240311,183500,3292142950,21400,21400,21400,21400,0
|
|
20240311,183400,3292142950,21400,21400,21400,21400,0
|
|
20240311,183300,3292142950,21400,21400,21400,21400,0
|
|
20240311,183200,3292142950,21400,21400,21400,21400,0
|
|
20240311,183100,3292142950,21400,21400,21400,21400,0
|
|
20240311,183000,3292142950,21400,21400,21400,21400,0
|
|
20240311,182900,3292142950,21400,21400,21400,21400,0
|
|
20240311,182800,3292142950,21400,21400,21400,21400,0
|
|
20240311,182700,3292142950,21400,21400,21400,21400,0
|
|
20240311,182600,3292142950,21400,21400,21400,21400,0
|
|
20240311,182500,3292142950,21400,21400,21400,21400,0
|
|
20240311,182400,3292142950,21400,21400,21400,21400,0
|
|
20240311,182300,3292142950,21400,21400,21400,21400,0
|
|
20240311,182200,3292142950,21400,21400,21400,21400,0
|
|
20240311,182100,3292142950,21400,21400,21400,21400,0
|
|
20240311,182000,3292142950,21400,21400,21400,21400,0
|
|
20240311,181900,3292142950,21400,21400,21400,21400,0
|
|
20240311,181800,3292142950,21400,21400,21400,21400,0
|
|
20240311,181700,3292142950,21400,21400,21400,21400,0
|
|
20240311,181600,3292142950,21400,21400,21400,21400,682
|
|
20240311,181500,3292142950,21400,21400,21400,21400,0
|
|
20240311,181400,3292142950,21400,21400,21400,21400,0
|
|
20240311,181300,3292142950,21400,21400,21400,21400,0
|
|
20240311,181200,3292142950,21400,21400,21400,21400,0
|
|
20240311,181100,3292142950,21400,21400,21400,21400,0
|
|
20240311,181000,3292142950,21400,21400,21400,21400,0
|
|
20240311,180900,3292142950,21400,21400,21400,21400,0
|
|
20240311,180800,3292142950,21400,21400,21400,21400,0
|
|
20240311,180700,3292142950,21400,21400,21400,21400,0
|
|
20240311,180600,3292142950,21400,21400,21400,21400,0
|
|
20240311,180500,3292142950,21400,21400,21400,21400,0
|
|
20240311,180400,3292142950,21400,21400,21400,21400,0
|
|
20240311,180300,3292142950,21400,21400,21400,21400,0
|
|
20240311,180200,3292142950,21400,21400,21400,21400,0
|
|
20240311,180100,3292142950,21400,21400,21400,21400,0
|
|
20240311,180000,3292142950,21400,21400,21400,21400,0
|
|
20240311,175900,3292142950,21400,21400,21400,21400,0
|
|
20240311,175800,3292142950,21400,21400,21400,21400,0
|
|
20240311,175700,3292142950,21400,21400,21400,21400,0
|
|
20240311,175600,3292142950,21400,21400,21400,21400,0
|
|
20240311,175500,3292142950,21400,21400,21400,21400,0
|
|
20240311,175400,3292142950,21400,21400,21400,21400,0
|
|
20240311,175300,3292142950,21400,21400,21400,21400,0
|
|
20240311,175200,3292142950,21400,21400,21400,21400,0
|
|
20240311,175100,3292142950,21400,21400,21400,21400,0
|
|
20240311,175000,3292142950,21400,21400,21400,21400,0
|
|
20240311,174900,3292142950,21400,21400,21400,21400,0
|
|
20240311,174800,3292142950,21400,21400,21400,21400,0
|
|
20240311,174700,3292142950,21400,21400,21400,21400,0
|
|
20240311,174600,3292142950,21400,21400,21400,21400,682
|
|
20240311,174500,3292142950,21400,21400,21400,21400,0
|
|
20240311,174400,3292142950,21400,21400,21400,21400,0
|
|
20240311,174300,3292142950,21400,21400,21400,21400,0
|
|
20240311,174200,3292142950,21400,21400,21400,21400,0
|
|
20240311,174100,3292142950,21400,21400,21400,21400,0
|
|
20240311,174000,3292142950,21400,21400,21400,21400,0
|
|
20240311,173900,3292142950,21400,21400,21400,21400,0
|
|
20240311,173800,3292142950,21400,21400,21400,21400,0
|
|
20240311,173700,3292142950,21400,21400,21400,21400,0
|
|
20240311,173600,3292142950,21400,21400,21400,21400,0
|
|
20240311,173500,3292142950,21400,21400,21400,21400,0
|
|
20240311,173400,3292142950,21400,21400,21400,21400,0
|
|
20240311,173300,3292142950,21400,21400,21400,21400,0
|
|
20240311,173200,3292142950,21400,21400,21400,21400,0
|
|
20240311,173100,3292142950,21400,21400,21400,21400,0
|
|
20240311,173000,3292142950,21400,21400,21400,21400,0
|
|
20240311,172900,3292142950,21400,21400,21400,21400,0
|
|
20240311,172800,3292142950,21400,21400,21400,21400,0
|
|
20240311,172700,3292142950,21400,21400,21400,21400,0
|
|
20240311,172600,3292142950,21400,21400,21400,21400,0
|
|
20240311,172500,3292142950,21400,21400,21400,21400,0
|
|
20240311,172400,3292142950,21400,21400,21400,21400,0
|
|
20240311,172300,3292142950,21400,21400,21400,21400,0
|
|
20240311,172200,3292142950,21400,21400,21400,21400,0
|
|
20240311,172100,3292142950,21400,21400,21400,21400,0
|
|
20240311,172000,3292142950,21400,21400,21400,21400,0
|
|
20240311,171900,3292142950,21400,21400,21400,21400,0
|
|
20240311,171800,3292142950,21400,21400,21400,21400,0
|
|
20240311,171700,3292142950,21400,21400,21400,21400,0
|
|
20240311,171600,3292142950,21400,21400,21400,21400,682
|
|
20240311,171500,3292142950,21400,21400,21400,21400,0
|
|
20240311,171400,3292142950,21400,21400,21400,21400,0
|
|
20240311,171300,3292142950,21400,21400,21400,21400,0
|
|
20240311,171200,3292142950,21400,21400,21400,21400,0
|
|
20240311,171100,3292142950,21400,21400,21400,21400,0
|
|
20240311,171000,3292142950,21400,21400,21400,21400,0
|
|
20240311,170900,3292142950,21400,21400,21400,21400,0
|
|
20240311,170800,3292142950,21400,21400,21400,21400,0
|
|
20240311,170700,3292142950,21400,21400,21400,21400,0
|
|
20240311,170600,3292142950,21400,21400,21400,21400,0
|
|
20240311,170500,3292142950,21400,21400,21400,21400,0
|
|
20240311,170400,3292142950,21400,21400,21400,21400,0
|
|
20240311,170300,3292142950,21400,21400,21400,21400,0
|
|
20240311,170200,3292142950,21400,21400,21400,21400,0
|
|
20240311,170100,3292142950,21400,21400,21400,21400,0
|
|
20240311,170000,3292142950,21400,21400,21400,21400,0
|
|
20240311,165900,3292142950,21400,21400,21400,21400,0
|
|
20240311,165800,3292142950,21400,21400,21400,21400,0
|
|
20240311,165700,3292142950,21400,21400,21400,21400,0
|
|
20240311,165600,3292142950,21400,21400,21400,21400,0
|
|
20240311,165500,3292142950,21400,21400,21400,21400,0
|
|
20240311,165400,3292142950,21400,21400,21400,21400,0
|
|
20240311,165300,3292142950,21400,21400,21400,21400,0
|
|
20240311,165200,3292142950,21400,21400,21400,21400,0
|
|
20240311,165100,3292142950,21400,21400,21400,21400,0
|
|
20240311,165000,3292142950,21400,21400,21400,21400,0
|
|
20240311,164900,3292142950,21400,21400,21400,21400,0
|
|
20240311,164800,3292142950,21400,21400,21400,21400,0
|
|
20240311,164700,3292142950,21400,21400,21400,21400,0
|
|
20240311,164600,3292142950,21400,21400,21400,21400,682
|
|
20240311,164500,3292142950,21400,21400,21400,21400,0
|
|
20240311,164400,3292142950,21400,21400,21400,21400,0
|
|
20240311,164300,3292142950,21400,21400,21400,21400,0
|
|
20240311,164200,3292142950,21400,21400,21400,21400,0
|
|
20240311,164100,3292142950,21400,21400,21400,21400,0
|
|
20240311,164000,3292142950,21400,21400,21400,21400,0
|
|
20240311,163900,3292142950,21400,21400,21400,21400,0
|
|
20240311,163800,3292142950,21400,21400,21400,21400,0
|
|
20240311,163700,3292142950,21400,21400,21400,21400,0
|
|
20240311,163600,3292142950,21400,21400,21400,21400,0
|
|
20240311,163500,3292142950,21400,21400,21400,21400,0
|
|
20240311,163400,3292142950,21400,21400,21400,21400,0
|
|
20240311,163300,3292142950,21400,21400,21400,21400,0
|
|
20240311,163200,3292142950,21400,21400,21400,21400,0
|
|
20240311,163100,3292142950,21400,21400,21400,21400,0
|
|
20240311,163000,3292142950,21400,21400,21400,21400,0
|
|
20240311,162900,3292142950,21400,21400,21400,21400,0
|
|
20240311,162800,3292142950,21400,21400,21400,21400,0
|
|
20240311,162700,3292142950,21400,21400,21400,21400,0
|
|
20240311,162600,3292142950,21400,21400,21400,21400,0
|
|
20240311,162500,3292142950,21400,21400,21400,21400,0
|
|
20240311,162400,3292142950,21400,21400,21400,21400,0
|
|
20240311,162300,3292142950,21400,21400,21400,21400,0
|
|
20240311,162200,3292142950,21400,21400,21400,21400,0
|
|
20240311,162100,3292142950,21400,21400,21400,21400,0
|
|
20240311,162000,3292142950,21400,21400,21400,21400,0
|
|
20240311,161900,3292142950,21400,21400,21400,21400,0
|
|
20240311,161800,3292142950,21400,21400,21400,21400,0
|
|
20240311,161700,3292142950,21400,21400,21400,21400,0
|
|
20240311,161600,3292142950,21400,21400,21400,21400,682
|
|
20240311,161500,3292142950,21400,21400,21400,21400,0
|
|
20240311,161400,3292142950,21400,21400,21400,21400,0
|
|
20240311,161300,3292142950,21400,21400,21400,21400,0
|
|
20240311,161200,3292142950,21400,21400,21400,21400,0
|
|
20240311,161100,3292142950,21400,21400,21400,21400,0
|
|
20240311,161000,3292142950,21400,21400,21400,21400,0
|
|
20240311,160900,3292142950,21400,21400,21400,21400,0
|
|
20240311,160800,3292142950,21400,21400,21400,21400,0
|
|
20240311,160700,3292142950,21400,21400,21400,21400,0
|
|
20240311,160600,3292142950,21400,21400,21400,21400,0
|
|
20240311,160500,3292142950,21400,21400,21400,21400,0
|
|
20240311,160400,3292142950,21400,21400,21400,21400,0
|
|
20240311,160300,3292142950,21400,21400,21400,21400,0
|
|
20240311,160200,3292142950,21400,21400,21400,21400,0
|
|
20240311,160100,3292142950,21400,21400,21400,21400,0
|
|
20240311,160000,3292142950,21400,21400,21400,21400,0
|
|
20240311,155900,3292142950,21400,21400,21400,21400,0
|
|
20240311,155800,3292142950,21400,21400,21400,21400,0
|
|
20240311,155700,3292142950,21400,21400,21400,21400,0
|
|
20240311,155600,3292142950,21400,21400,21400,21400,0
|
|
20240311,155500,3292142950,21400,21400,21400,21400,0
|
|
20240311,155400,3292142950,21400,21400,21400,21400,0
|
|
20240311,155300,3292142950,21400,21400,21400,21400,0
|
|
20240311,155200,3292142950,21400,21400,21400,21400,0
|
|
20240311,155100,3292142950,21400,21400,21400,21400,0
|
|
20240311,155000,3292142950,21400,21400,21400,21400,0
|
|
20240311,154900,3292142950,21400,21400,21400,21400,0
|
|
20240311,154800,3292142950,21400,21400,21400,21400,0
|
|
20240311,154700,3292142950,21400,21400,21400,21400,0
|
|
20240311,154600,3292142950,21400,21400,21400,21400,682
|
|
20240311,154500,3292142950,21400,21400,21400,21400,0
|
|
20240311,154400,3292142950,21400,21400,21400,21400,0
|
|
20240311,154300,3292142950,21400,21400,21400,21400,0
|
|
20240311,154200,3292142950,21400,21400,21400,21400,0
|
|
20240311,154100,3292142950,21400,21400,21400,21400,0
|
|
20240311,154000,3292142950,21400,21400,21400,21400,0
|
|
20240311,153900,3292142950,21400,21400,21400,21400,0
|
|
20240311,153800,3292142950,21400,21400,21400,21400,0
|
|
20240311,153700,3292142950,21400,21400,21400,21400,0
|
|
20240311,153600,3292142950,21400,21400,21400,21400,0
|
|
20240311,153500,3292142950,21400,21400,21400,21400,0
|
|
20240311,153400,3292142950,21400,21400,21400,21400,0
|
|
20240311,153300,3292142950,21400,21400,21400,21400,0
|
|
20240311,153200,3292142950,21400,21400,21400,21400,0
|
|
20240311,153100,3292142950,21400,21400,21400,21400,0
|
|
20240311,153000,3292142950,21400,21400,21400,21400,682
|
|
20240311,152900,3277548150,21400,21400,21400,21400,0
|
|
20240311,152800,3277548150,21400,21400,21400,21400,0
|
|
20240311,152700,3277548150,21400,21400,21400,21400,0
|
|
20240311,152600,3277548150,21400,21400,21400,21400,0
|
|
20240311,152500,3277548150,21400,21400,21400,21400,0
|
|
20240311,152400,3277548150,21400,21400,21400,21400,0
|
|
20240311,152300,3277548150,21400,21400,21400,21400,0
|
|
20240311,152200,3277548150,21400,21400,21400,21400,0
|
|
20240311,152100,3277548150,21400,21400,21400,21400,0
|
|
20240311,152000,3277548150,21400,21400,21400,21400,0
|
|
20240311,151900,3277548150,21400,21450,21450,21400,65
|
|
20240311,151800,3276153950,21450,21400,21450,21350,725
|
|
20240311,151700,3260673650,21450,21450,21450,21400,210
|
|
20240311,151600,3256176700,21400,21400,21450,21350,54
|
|
20240311,151500,3255020800,21400,21400,21450,21350,603
|
|
20240311,151400,3242139950,21450,21450,21450,21450,45
|
|
20240311,151300,3241174700,21400,21450,21450,21400,848
|
|
20240311,151200,3223026450,21450,21450,21450,21450,50
|
|
20240311,151100,3221953950,21450,21450,21450,21450,76
|
|
20240311,151000,3220323750,21450,21500,21500,21450,371
|
|
20240311,150900,3212364100,21500,21500,21500,21500,236
|
|
20240311,150800,3207290100,21500,21500,21500,21500,41
|
|
20240311,150700,3206408600,21500,21500,21500,21500,253
|
|
20240311,150600,3200969100,21500,21500,21500,21500,49
|
|
20240311,150500,3199915600,21500,21450,21500,21450,44
|
|
20240311,150400,3198969850,21500,21500,21500,21500,61
|
|
20240311,150300,3197658350,21500,21500,21500,21500,37
|
|
20240311,150200,3196862850,21500,21500,21500,21500,108
|
|
20240311,150100,3194540850,21500,21500,21500,21500,75
|
|
20240311,150000,3192928350,21500,21500,21500,21500,44
|
|
20240311,145900,3191982350,21500,21450,21500,21450,348
|
|
20240311,145800,3184515350,21500,21500,21500,21500,545
|
|
20240311,145700,3172797850,21500,21500,21500,21500,223
|
|
20240311,145600,3168003350,21500,21500,21500,21500,83
|
|
20240311,145500,3166218850,21500,21500,21500,21500,121
|
|
20240311,145400,3163617350,21500,21500,21500,21500,180
|
|
20240311,145300,3159747350,21500,21500,21500,21500,125
|
|
20240311,145200,3157059850,21500,21500,21500,21500,128
|
|
20240311,145100,3154307850,21500,21500,21500,21450,639
|
|
20240311,145000,3140594350,21450,21500,21500,21450,218
|
|
20240311,144900,3135910850,21500,21500,21500,21450,141
|
|
20240311,144800,3132879400,21500,21500,21500,21450,125
|
|
20240311,144700,3130192150,21500,21500,21550,21500,274
|
|
20240311,144600,3124299300,21500,21500,21600,21450,735
|
|
20240311,144500,3108494000,21500,21500,21500,21500,147
|
|
20240311,144400,3105333500,21500,21500,21550,21500,212
|
|
20240311,144300,3100773200,21500,21500,21500,21500,249
|
|
20240311,144200,3095419700,21500,21500,21500,21500,231
|
|
20240311,144100,3090453200,21500,21500,21550,21500,141
|
|
20240311,144000,3087420850,21550,21500,21600,21500,490
|
|
20240311,143900,3076879000,21500,21500,21500,21500,140
|
|
20240311,143800,3073869000,21500,21500,21500,21500,125
|
|
20240311,143700,3071181500,21500,21500,21500,21500,127
|
|
20240311,143600,3068451000,21500,21500,21500,21500,53
|
|
20240311,143500,3067311500,21500,21500,21550,21500,202
|
|
20240311,143400,3062961350,21550,21550,21550,21500,113
|
|
20240311,143300,3060529300,21550,21500,21550,21500,704
|
|
20240311,143200,3045392250,21500,21450,21500,21450,94
|
|
20240311,143100,3043373500,21500,21550,21550,21500,223
|
|
20240311,143000,3038578050,21550,21550,21600,21550,90
|
|
20240311,142900,3036638000,21550,21500,21600,21500,600
|
|
20240311,142800,3023723100,21500,21500,21500,21500,37
|
|
20240311,142700,3022927600,21500,21600,21600,21500,126
|
|
20240311,142600,3020217400,21600,21500,21600,21500,704
|
|
20240311,142500,3005078500,21500,21500,21500,21500,54
|
|
20240311,142400,3003917500,21500,21500,21500,21500,71
|
|
20240311,142300,3002391000,21500,21500,21500,21500,53
|
|
20240311,142200,3001251500,21450,21500,21500,21450,56
|
|
20240311,142100,3000047750,21500,21500,21500,21500,273
|
|
20240311,142000,2994178250,21500,21500,21500,21500,27
|
|
20240311,141900,2993597750,21500,21500,21500,21450,55
|
|
20240311,141800,2992415300,21500,21500,21500,21500,52
|
|
20240311,141700,2991297300,21500,21450,21500,21450,50
|
|
20240311,141600,2990222550,21500,21500,21500,21500,34
|
|
20240311,141500,2989491550,21500,21550,21550,21500,52
|
|
20240311,141400,2988372900,21550,21500,21550,21500,235
|
|
20240311,141300,2983319500,21500,21550,21550,21500,39
|
|
20240311,141200,2982480150,21550,21550,21550,21550,31
|
|
20240311,141100,2981812100,21550,21550,21550,21500,55
|
|
20240311,141000,2980626950,21550,21500,21550,21500,35
|
|
20240311,140900,2979872800,21550,21500,21600,21500,217
|
|
20240311,140800,2975205350,21500,21500,21500,21350,211
|
|
20240311,140700,2970691350,21500,21450,21500,21450,448
|
|
20240311,140600,2961064000,21450,21450,21450,21450,37
|
|
20240311,140500,2960270350,21450,21450,21450,21450,104
|
|
20240311,140400,2958039550,21450,21450,21450,21450,4
|
|
20240311,140300,2957953750,21450,21450,21450,21450,0
|
|
20240311,140200,2957953750,21450,21450,21450,21450,3
|
|
20240311,140100,2957889400,21450,21400,21450,21400,44
|
|
20240311,140000,2956947600,21400,21450,21450,21400,24
|
|
20240311,135900,2956433850,21450,21450,21450,21450,0
|
|
20240311,135800,2956433850,21450,21450,21450,21450,14
|
|
20240311,135700,2956133550,21450,21500,21500,21450,200
|
|
20240311,135600,2951842900,21500,21500,21500,21500,4
|
|
20240311,135500,2951756900,21450,21450,21450,21450,40
|
|
20240311,135400,2950898900,21500,21450,21500,21450,29
|
|
20240311,135300,2950276700,21500,21500,21500,21500,9
|
|
20240311,135200,2950083200,21500,21500,21500,21500,4
|
|
20240311,135100,2949997200,21500,21500,21500,21500,3
|
|
20240311,135000,2949932700,21500,21500,21500,21500,3
|
|
20240311,134900,2949868200,21500,21500,21500,21500,5
|
|
20240311,134800,2949760700,21500,21500,21500,21500,46
|
|
20240311,134700,2948771700,21500,21500,21500,21500,0
|
|
20240311,134600,2948771700,21500,21500,21500,21500,4
|
|
20240311,134500,2948685700,21500,21500,21500,21500,3
|
|
20240311,134400,2948621200,21500,21500,21500,21500,4
|
|
20240311,134300,2948535200,21500,21500,21500,21500,0
|
|
20240311,134200,2948535200,21500,21500,21500,21500,82
|
|
20240311,134100,2946772200,21500,21500,21500,21500,23
|
|
20240311,134000,2946277700,21500,21500,21500,21500,4
|
|
20240311,133900,2946191700,21450,21450,21450,21450,0
|
|
20240311,133800,2946191700,21450,21500,21500,21450,71
|
|
20240311,133700,2944668250,21500,21500,21500,21500,4
|
|
20240311,133600,2944582250,21500,21500,21500,21500,3
|
|
20240311,133500,2944517750,21500,21500,21500,21500,0
|
|
20240311,133400,2944517750,21500,21450,21500,21450,29
|
|
20240311,133300,2943894400,21450,21450,21450,21400,556
|
|
20240311,133200,2931990650,21500,21500,21500,21500,4
|
|
20240311,133100,2931904650,21500,21500,21500,21500,0
|
|
20240311,133000,2931904650,21500,21500,21500,21500,4
|
|
20240311,132900,2931818650,21500,21500,21500,21500,27
|
|
20240311,132800,2931238150,21500,21500,21500,21500,55
|
|
20240311,132700,2930055650,21500,21500,21500,21500,4
|
|
20240311,132600,2929969650,21500,21450,21500,21450,117
|
|
20240311,132500,2927459850,21500,21500,21500,21500,4
|
|
20240311,132400,2927373850,21500,21500,21500,21500,0
|
|
20240311,132300,2927373850,21500,21500,21500,21500,3
|
|
20240311,132200,2927309350,21500,21450,21500,21450,165
|
|
20240311,132100,2923769350,21500,21500,21500,21500,304
|
|
20240311,132000,2917233350,21500,21500,21500,21500,0
|
|
20240311,131900,2917233350,21500,21500,21500,21500,620
|
|
20240311,131800,2903903350,21500,21500,21500,21500,4
|
|
20240311,131700,2903817350,21500,21500,21500,21500,8
|
|
20240311,131600,2903645350,21500,21500,21500,21500,0
|
|
20240311,131500,2903645350,21500,21500,21500,21500,4
|
|
20240311,131400,2903559350,21500,21500,21500,21500,3
|
|
20240311,131300,2903494850,21450,21500,21500,21450,6
|
|
20240311,131200,2903365950,21500,21500,21500,21500,0
|
|
20240311,131100,2903365950,21500,21400,21500,21400,13
|
|
20240311,131000,2903087500,21400,21450,21450,21350,435
|
|
20240311,130900,2893771150,21500,21500,21500,21500,4
|
|
20240311,130800,2893685150,21450,21550,21550,21450,102
|
|
20240311,130700,2891493800,21600,21600,21600,21600,3
|
|
20240311,130600,2891429000,21600,21600,21600,21600,4
|
|
20240311,130500,2891342600,21550,21550,21550,21550,2
|
|
20240311,130400,2891299500,21500,21500,21500,21500,0
|
|
20240311,130300,2891299500,21500,21500,21500,21500,419
|
|
20240311,130200,2882291000,21500,21500,21500,21500,0
|
|
20240311,130100,2882291000,21500,21500,21500,21500,0
|
|
20240311,130000,2882291000,21500,21500,21500,21500,0
|
|
20240311,125900,2882291000,21500,21500,21500,21500,0
|
|
20240311,125800,2882291000,21500,21500,21500,21500,251
|
|
20240311,125700,2876894500,21500,21500,21500,21500,0
|
|
20240311,125600,2876894500,21500,21500,21500,21500,3
|
|
20240311,125500,2876830000,21450,21500,21500,21450,700
|
|
20240311,125400,2861812250,21500,21500,21500,21500,0
|
|
20240311,125300,2861812250,21500,21500,21500,21500,26
|
|
20240311,125200,2861253250,21450,21450,21450,21450,0
|
|
20240311,125100,2861253250,21450,21500,21550,21450,422
|
|
20240311,125000,2852193550,21550,21550,21550,21550,0
|
|
20240311,124900,2852193550,21550,21550,21550,21500,574
|
|
20240311,124800,2839837100,21500,21500,21500,21500,210
|
|
20240311,124700,2835322100,21550,21550,21550,21550,21
|
|
20240311,124600,2834869550,21500,21550,21600,21500,138
|
|
20240311,124500,2831895700,21600,21600,21600,21600,2
|
|
20240311,124400,2831852500,21550,21500,21550,21500,1131
|
|
20240311,124300,2807535500,21500,21550,21550,21500,1200
|
|
20240311,124200,2781710500,21550,21500,21550,21500,138
|
|
20240311,124100,2778736800,21550,21550,21550,21550,66
|
|
20240311,124000,2777314500,21550,21550,21550,21550,185
|
|
20240311,123900,2773327750,21550,21550,21550,21550,134
|
|
20240311,123800,2770440050,21550,21550,21550,21550,2
|
|
20240311,123700,2770396950,21550,21600,21600,21550,131
|
|
20240311,123600,2767567400,21650,21550,21650,21550,202
|
|
20240311,123500,2763199750,21550,21500,21550,21500,80
|
|
20240311,123400,2761479500,21600,21550,21600,21500,2536
|
|
20240311,123300,2706913850,21600,21600,21600,21600,258
|
|
20240311,123200,2701341050,21600,21600,21600,21600,134
|
|
20240311,123100,2698446650,21600,21600,21600,21600,213
|
|
20240311,123000,2693845850,21600,21650,21650,21600,240
|
|
20240311,122900,2688656850,21650,21650,21650,21650,0
|
|
20240311,122800,2688656850,21650,21650,21650,21650,0
|
|
20240311,122700,2688656850,21650,21650,21650,21650,50
|
|
20240311,122600,2687574350,21650,21650,21650,21650,130
|
|
20240311,122500,2684759850,21650,21650,21650,21650,144
|
|
20240311,122400,2681642250,21650,21650,21650,21650,0
|
|
20240311,122300,2681642250,21650,21650,21650,21650,164
|
|
20240311,122200,2678091650,21700,21700,21700,21700,25
|
|
20240311,122100,2677549150,21700,21700,21700,21700,197
|
|
20240311,122000,2673274250,21750,21750,21750,21750,7
|
|
20240311,121900,2673122000,21700,21700,21700,21700,134
|
|
20240311,121800,2670214200,21700,21700,21700,21700,134
|
|
20240311,121700,2667306400,21800,21800,21800,21800,0
|
|
20240311,121600,2667306400,21800,21800,21800,21800,0
|
|
20240311,121500,2667306400,21800,21750,21800,21750,3
|
|
20240311,121400,2667241050,21700,21750,21750,21700,196
|
|
20240311,121300,2662984750,21750,21750,21750,21750,71
|
|
20240311,121200,2661440500,21800,21800,21800,21800,50
|
|
20240311,121100,2660350500,21700,21700,21700,21700,244
|
|
20240311,121000,2655055700,21700,21700,21700,21700,0
|
|
20240311,120900,2655055700,21700,21750,21750,21700,230
|
|
20240311,120800,2650060100,21700,21700,21700,21700,0
|
|
20240311,120700,2650060100,21700,21750,21750,21700,135
|
|
20240311,120600,2647130550,21700,21700,21700,21700,13
|
|
20240311,120500,2646848450,21750,21700,21750,21700,23
|
|
20240311,120400,2646348700,21700,21700,21700,21700,152
|
|
20240311,120300,2643050300,21700,21700,21700,21700,65
|
|
20240311,120200,2641639800,21750,21700,21750,21700,149
|
|
20240311,120100,2638405750,21750,21750,21750,21750,10
|
|
20240311,120000,2638188250,21700,21750,21750,21700,322
|
|
20240311,115900,2631198200,21750,21750,21750,21750,46
|
|
20240311,115800,2630197700,21800,21750,21800,21750,72
|
|
20240311,115700,2628631600,21750,21800,21800,21750,65
|
|
20240311,115600,2627217800,21850,21800,21850,21800,12
|
|
20240311,115500,2626956050,21800,21900,21900,21750,136
|
|
20240311,115400,2623997850,21900,21750,21900,21750,34
|
|
20240311,115300,2623257350,21750,21750,21800,21750,150
|
|
20240311,115200,2619993150,21800,21750,21800,21750,164
|
|
20240311,115100,2616425450,21800,21750,21800,21750,15
|
|
20240311,115000,2616099000,21850,21800,21900,21800,292
|
|
20240311,114900,2609732850,21750,21800,21800,21750,5
|
|
20240311,114800,2609623900,21750,21800,21800,21750,245
|
|
20240311,114700,2604294700,21800,21750,21800,21750,226
|
|
20240311,114600,2599379050,21800,21800,21800,21800,12
|
|
20240311,114500,2599117450,21800,21850,21850,21750,139
|
|
20240311,114400,2596092750,21850,21800,21850,21800,35
|
|
20240311,114300,2595329600,21800,21850,21850,21750,132
|
|
20240311,114200,2592451500,21850,21850,21850,21850,36
|
|
20240311,114100,2591664900,21850,21900,21900,21850,6
|
|
20240311,114000,2591533550,21900,21950,21950,21800,16
|
|
20240311,113900,2591183200,21950,22000,22000,21950,5
|
|
20240311,113800,2591073300,21800,21850,21950,21800,245
|
|
20240311,113700,2585731250,21850,21850,21850,21850,7
|
|
20240311,113600,2585578300,21800,21850,21850,21750,136
|
|
20240311,113500,2582613500,21850,21850,21850,21850,5
|
|
20240311,113400,2582504250,21850,21850,21850,21800,266
|
|
20240311,113300,2576704550,21850,21900,21900,21850,11
|
|
20240311,113200,2576463900,21800,21850,21850,21800,181
|
|
20240311,113100,2572518050,21900,21900,21900,21850,144
|
|
20240311,113000,2569371150,21900,21900,21900,21900,4
|
|
20240311,112900,2569283550,21900,21900,21950,21900,10
|
|
20240311,112800,2569064450,21900,21850,21900,21800,540
|
|
20240311,112700,2557256150,21900,21950,21950,21900,17
|
|
20240311,112600,2556883050,21950,21900,21950,21900,166
|
|
20240311,112500,2553247550,21950,21950,21950,21900,63
|
|
20240311,112400,2551867200,21950,21950,21950,21900,265
|
|
20240311,112300,2546063550,21950,21950,21950,21950,13
|
|
20240311,112200,2545778200,21950,22000,22000,21950,134
|
|
20240311,112100,2542832050,22000,22000,22000,21950,196
|
|
20240311,112000,2538529450,21950,22000,22000,21950,152
|
|
20240311,111900,2535192850,22000,22050,22050,22000,122
|
|
20240311,111800,2532507450,22100,22050,22100,21950,123
|
|
20240311,111700,2529802200,22050,22000,22150,22000,604
|
|
20240311,111600,2516485700,22000,21950,22000,21950,141
|
|
20240311,111500,2513390550,22000,22000,22050,22000,37
|
|
20240311,111400,2512576150,22050,22050,22100,22000,155
|
|
20240311,111300,2509158950,22100,22000,22150,22000,313
|
|
20240311,111200,2502253750,22000,22100,22100,22000,45
|
|
20240311,111100,2501262300,22100,22050,22100,22050,10
|
|
20240311,111000,2501041400,22150,22050,22200,22050,313
|
|
20240311,110900,2494120000,22000,22000,22000,21900,20
|
|
20240311,110800,2493681250,22000,22100,22100,22000,16
|
|
20240311,110700,2493328850,22100,22150,22150,22050,321
|
|
20240311,110600,2486235050,22150,22150,22150,22100,320
|
|
20240311,110500,2479147100,22150,22200,22200,22100,136
|
|
20240311,110400,2476128250,22200,21950,22250,21950,2770
|
|
20240311,110300,2414676950,21950,22000,22050,21950,319
|
|
20240311,110200,2407653900,21900,22050,22050,21900,179
|
|
20240311,110100,2403732550,22050,22150,22250,22050,3596
|
|
20240311,110000,2323879800,22150,21950,22150,21950,3534
|
|
20240311,105900,2245876000,21950,21900,22000,21900,347
|
|
20240311,105800,2238246450,21950,21950,21950,21900,814
|
|
20240311,105700,2220393150,22000,21750,22000,21750,1474
|
|
20240311,105600,2188072550,21750,21750,21750,21700,144
|
|
20240311,105500,2184947250,21750,21750,21750,21750,7
|
|
20240311,105400,2184795000,21750,21750,21800,21750,76
|
|
20240311,105300,2183138350,21800,21800,21800,21750,264
|
|
20240311,105200,2177396150,21850,21800,21850,21800,39
|
|
20240311,105100,2176545650,21850,21700,21850,21700,240
|
|
20240311,105000,2171332000,21750,21700,21750,21700,132
|
|
20240311,104900,2168467550,21700,21700,21750,21700,36
|
|
20240311,104800,2167686200,21700,21650,21700,21650,144
|
|
20240311,104700,2164568100,21700,21700,21700,21700,71
|
|
20240311,104600,2163027400,21700,21700,21700,21650,147
|
|
20240311,104500,2159844200,21700,21700,21700,21700,5
|
|
20240311,104400,2159735700,21700,21750,21750,21700,17
|
|
20240311,104300,2159366400,21750,21700,21750,21700,9
|
|
20240311,104200,2159171000,21700,21700,21700,21650,219
|
|
20240311,104100,2154425400,21700,21700,21700,21700,133
|
|
20240311,104000,2151539300,21750,21700,21750,21700,45
|
|
20240311,103900,2150562150,21700,21750,21750,21700,107
|
|
20240311,103800,2148240000,21750,21750,21750,21700,218
|
|
20240311,103700,2143509200,21750,21750,21750,21700,348
|
|
20240311,103600,2135957100,21750,21750,21750,21750,10
|
|
20240311,103500,2135739600,21750,21800,21800,21750,18
|
|
20240311,103400,2135347650,21800,21750,21800,21700,139
|
|
20240311,103300,2132331050,21750,21800,21800,21750,9
|
|
20240311,103200,2132135000,21750,21800,21800,21750,1323
|
|
20240311,103100,2103359450,21750,21800,21850,21750,1009
|
|
20240311,103000,2081412900,21750,21850,21850,21750,775
|
|
20240311,102900,2064528500,21800,21850,21850,21800,10
|
|
20240311,102800,2064310050,21800,21850,21850,21800,142
|
|
20240311,102700,2061214100,21850,21900,21900,21850,34
|
|
20240311,102600,2060471150,21900,21850,21900,21800,332
|
|
20240311,102500,2053229150,21850,21850,21850,21800,174
|
|
20240311,102400,2049434000,21850,21850,21850,21850,3
|
|
20240311,102300,2049368450,21800,21850,21850,21800,146
|
|
20240311,102200,2046185050,21800,21800,21800,21800,500
|
|
20240311,102100,2035285050,21900,21900,21900,21850,23
|
|
20240311,102000,2034781850,21900,21900,21950,21850,158
|
|
20240311,101900,2031328300,21950,21900,21950,21900,60
|
|
20240311,101800,2030013750,21900,21850,21900,21850,798
|
|
20240311,101700,2012576550,21900,21900,21900,21850,41
|
|
20240311,101600,2011679150,21850,21900,21900,21850,169
|
|
20240311,101500,2007984850,21850,21850,21850,21850,137
|
|
20240311,101400,2004991400,21900,21900,21900,21900,1
|
|
20240311,101300,2004969500,21900,21850,21900,21850,166
|
|
20240311,101200,2001341800,21900,21800,21900,21800,106
|
|
20240311,101100,1999020600,21850,21900,21900,21850,328
|
|
20240311,101000,1991851000,21900,21850,21900,21800,103
|
|
20240311,100900,1989600450,21850,21850,21850,21800,532
|
|
20240311,100800,1977983100,21850,21750,21850,21750,177
|
|
20240311,100700,1974129600,21800,21800,21800,21800,7
|
|
20240311,100600,1973977000,21800,21800,21800,21750,186
|
|
20240311,100500,1969928950,21750,21800,21800,21750,29
|
|
20240311,100400,1969298000,21800,21850,21850,21800,168
|
|
20240311,100300,1965634750,21800,21750,21800,21700,57
|
|
20240311,100200,1964395300,21800,21900,21900,21800,411
|
|
20240311,100100,1955434400,21850,21900,21900,21850,1368
|
|
20240311,100000,1925530350,21950,22000,22000,21900,44
|
|
20240311,095900,1924564050,22000,22000,22000,21950,865
|
|
20240311,095800,1905565600,22000,22000,22000,22000,11
|
|
20240311,095700,1905323600,22000,22000,22000,21950,604
|
|
20240311,095600,1892042350,22000,22000,22000,21950,861
|
|
20240311,095500,1873139400,21950,22000,22050,21950,2366
|
|
20240311,095400,1821065000,22000,22050,22050,21950,215
|
|
20240311,095300,1816331900,22050,22050,22050,22050,10
|
|
20240311,095200,1816111400,22050,22050,22100,22050,30
|
|
20240311,095100,1815449850,22050,21950,22050,21950,780
|
|
20240311,095000,1798319250,21950,21950,21950,21950,121
|
|
20240311,094900,1795663300,22000,21950,22000,21950,636
|
|
20240311,094800,1781703000,22000,22050,22050,22000,22
|
|
20240311,094700,1781218800,22050,22000,22050,22000,209
|
|
20240311,094600,1776610500,22050,22000,22050,22000,53
|
|
20240311,094500,1775444200,22000,21900,22000,21900,287
|
|
20240311,094400,1769150700,21950,21900,21950,21900,363
|
|
20240311,094300,1761200350,21900,22000,22000,21900,2028
|
|
20240311,094200,1716695750,21950,22000,22000,21950,644
|
|
20240311,094100,1702549750,22000,22050,22050,22000,424
|
|
20240311,094000,1693220600,22100,22050,22100,22050,8
|
|
20240311,093900,1693044150,22100,22000,22100,21950,330
|
|
20240311,093800,1685773400,22000,22050,22200,22000,534
|
|
20240311,093700,1674011100,22100,22150,22250,22100,1049
|
|
20240311,093600,1650759750,22100,22400,22400,22100,4361
|
|
20240311,093500,1553637350,22400,22050,22400,22000,28778
|
|
20240311,093400,915405150,22050,22100,22100,22050,1119
|
|
20240311,093300,890683400,22100,22050,22100,22050,2356
|
|
20240311,093200,838622900,22100,22000,22100,22000,2255
|
|
20240311,093100,788819100,22000,22000,22050,22000,3232
|
|
20240311,093000,717570150,22000,22000,22050,21950,2448
|
|
20240311,092900,663731500,21950,21950,22000,21950,279
|
|
20240311,092800,657606700,22000,21950,22000,21900,1945
|
|
20240311,092700,614860900,21900,21900,21900,21800,258
|
|
20240311,092600,609212100,21900,21850,21900,21850,127
|
|
20240311,092500,606437100,21850,21900,21900,21850,85
|
|
20240311,092400,604579650,21900,21900,21950,21900,679
|
|
20240311,092300,589687050,21950,22000,22000,21800,1145
|
|
20240311,092200,564537650,22000,21900,22000,21850,664
|
|
20240311,092100,549985550,21900,22000,22000,21900,120
|
|
20240311,092000,547356850,22000,21950,22050,21850,4230
|
|
20240311,091900,454213850,21850,22050,22050,21750,3270
|
|
20240311,091800,382717750,21900,21750,22100,21750,3323
|
|
20240311,091700,309800450,21850,21800,21950,21750,3753
|
|
20240311,091600,227605500,21800,21650,21800,21600,1624
|
|
20240311,091500,192308750,21600,21500,21700,21500,3435
|
|
20240311,091400,118196100,21450,21400,21450,21400,1255
|
|
20240311,091300,91296950,21350,21300,21350,21300,628
|
|
20240311,091200,77898000,21300,21200,21300,21200,146
|
|
20240311,091100,74794000,21200,21150,21200,21150,88
|
|
20240311,091000,72928750,21150,21050,21150,21050,215
|
|
20240311,090900,68402700,20950,20950,20950,20950,0
|
|
20240311,090800,68402700,20950,20950,21000,20950,601
|
|
20240311,090700,55811250,21050,21050,21050,21050,0
|
|
20240311,090600,55811250,21050,21100,21100,21050,500
|
|
20240311,090500,45282000,21100,21100,21100,21100,3
|
|
20240311,090400,45218700,21150,21150,21150,21150,100
|
|
20240311,090300,43103700,21150,21150,21150,21150,122
|
|
20240311,090200,40523400,21150,21150,21150,21150,0
|
|
20240311,090100,40523400,21150,21150,21150,21150,0
|
|
20240311,090000,40523400,21150,21150,21150,21150,1915
|