678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201500,1389306750,21950,21950,21950,21950,426
|
|
20240312,201400,1389306750,21950,21950,21950,21950,0
|
|
20240312,201300,1389306750,21950,21950,21950,21950,0
|
|
20240312,201200,1389306750,21950,21950,21950,21950,0
|
|
20240312,201100,1389306750,21950,21950,21950,21950,0
|
|
20240312,201000,1389306750,21950,21950,21950,21950,0
|
|
20240312,200900,1389306750,21950,21950,21950,21950,0
|
|
20240312,200800,1389306750,21950,21950,21950,21950,0
|
|
20240312,200700,1389306750,21950,21950,21950,21950,0
|
|
20240312,200600,1389306750,21950,21950,21950,21950,0
|
|
20240312,200500,1389306750,21950,21950,21950,21950,0
|
|
20240312,200400,1389306750,21950,21950,21950,21950,0
|
|
20240312,200300,1389306750,21950,21950,21950,21950,0
|
|
20240312,200200,1389306750,21950,21950,21950,21950,0
|
|
20240312,200100,1389306750,21950,21950,21950,21950,0
|
|
20240312,200000,1389306750,21950,21950,21950,21950,0
|
|
20240312,195900,1389306750,21950,21950,21950,21950,0
|
|
20240312,195800,1389306750,21950,21950,21950,21950,0
|
|
20240312,195700,1389306750,21950,21950,21950,21950,0
|
|
20240312,195600,1389306750,21950,21950,21950,21950,0
|
|
20240312,195500,1389306750,21950,21950,21950,21950,0
|
|
20240312,195400,1389306750,21950,21950,21950,21950,0
|
|
20240312,195300,1389306750,21950,21950,21950,21950,0
|
|
20240312,195200,1389306750,21950,21950,21950,21950,0
|
|
20240312,195100,1389306750,21950,21950,21950,21950,0
|
|
20240312,195000,1389306750,21950,21950,21950,21950,0
|
|
20240312,194900,1389306750,21950,21950,21950,21950,0
|
|
20240312,194800,1389306750,21950,21950,21950,21950,0
|
|
20240312,194700,1389306750,21950,21950,21950,21950,0
|
|
20240312,194600,1389306750,21950,21950,21950,21950,0
|
|
20240312,194500,1389306750,21950,21950,21950,21950,426
|
|
20240312,194400,1389306750,21950,21950,21950,21950,0
|
|
20240312,194300,1389306750,21950,21950,21950,21950,0
|
|
20240312,194200,1389306750,21950,21950,21950,21950,0
|
|
20240312,194100,1389306750,21950,21950,21950,21950,0
|
|
20240312,194000,1389306750,21950,21950,21950,21950,0
|
|
20240312,193900,1389306750,21950,21950,21950,21950,0
|
|
20240312,193800,1389306750,21950,21950,21950,21950,0
|
|
20240312,193700,1389306750,21950,21950,21950,21950,0
|
|
20240312,193600,1389306750,21950,21950,21950,21950,0
|
|
20240312,193500,1389306750,21950,21950,21950,21950,0
|
|
20240312,193400,1389306750,21950,21950,21950,21950,0
|
|
20240312,193300,1389306750,21950,21950,21950,21950,0
|
|
20240312,193200,1389306750,21950,21950,21950,21950,0
|
|
20240312,193100,1389306750,21950,21950,21950,21950,0
|
|
20240312,193000,1389306750,21950,21950,21950,21950,0
|
|
20240312,192900,1389306750,21950,21950,21950,21950,0
|
|
20240312,192800,1389306750,21950,21950,21950,21950,0
|
|
20240312,192700,1389306750,21950,21950,21950,21950,0
|
|
20240312,192600,1389306750,21950,21950,21950,21950,0
|
|
20240312,192500,1389306750,21950,21950,21950,21950,0
|
|
20240312,192400,1389306750,21950,21950,21950,21950,0
|
|
20240312,192300,1389306750,21950,21950,21950,21950,0
|
|
20240312,192200,1389306750,21950,21950,21950,21950,0
|
|
20240312,192100,1389306750,21950,21950,21950,21950,0
|
|
20240312,192000,1389306750,21950,21950,21950,21950,0
|
|
20240312,191900,1389306750,21950,21950,21950,21950,0
|
|
20240312,191800,1389306750,21950,21950,21950,21950,0
|
|
20240312,191700,1389306750,21950,21950,21950,21950,0
|
|
20240312,191600,1389306750,21950,21950,21950,21950,0
|
|
20240312,191500,1389306750,21950,21950,21950,21950,426
|
|
20240312,191400,1389306750,21950,21950,21950,21950,0
|
|
20240312,191300,1389306750,21950,21950,21950,21950,0
|
|
20240312,191200,1389306750,21950,21950,21950,21950,0
|
|
20240312,191100,1389306750,21950,21950,21950,21950,0
|
|
20240312,191000,1389306750,21950,21950,21950,21950,0
|
|
20240312,190900,1389306750,21950,21950,21950,21950,0
|
|
20240312,190800,1389306750,21950,21950,21950,21950,0
|
|
20240312,190700,1389306750,21950,21950,21950,21950,0
|
|
20240312,190600,1389306750,21950,21950,21950,21950,0
|
|
20240312,190500,1389306750,21950,21950,21950,21950,0
|
|
20240312,190400,1389306750,21950,21950,21950,21950,0
|
|
20240312,190300,1389306750,21950,21950,21950,21950,0
|
|
20240312,190200,1389306750,21950,21950,21950,21950,0
|
|
20240312,190100,1389306750,21950,21950,21950,21950,0
|
|
20240312,190000,1389306750,21950,21950,21950,21950,0
|
|
20240312,185900,1389306750,21950,21950,21950,21950,0
|
|
20240312,185800,1389306750,21950,21950,21950,21950,0
|
|
20240312,185700,1389306750,21950,21950,21950,21950,0
|
|
20240312,185600,1389306750,21950,21950,21950,21950,0
|
|
20240312,185500,1389306750,21950,21950,21950,21950,0
|
|
20240312,185400,1389306750,21950,21950,21950,21950,0
|
|
20240312,185300,1389306750,21950,21950,21950,21950,0
|
|
20240312,185200,1389306750,21950,21950,21950,21950,0
|
|
20240312,185100,1389306750,21950,21950,21950,21950,0
|
|
20240312,185000,1389306750,21950,21950,21950,21950,0
|
|
20240312,184900,1389306750,21950,21950,21950,21950,0
|
|
20240312,184800,1389306750,21950,21950,21950,21950,0
|
|
20240312,184700,1389306750,21950,21950,21950,21950,0
|
|
20240312,184600,1389306750,21950,21950,21950,21950,0
|
|
20240312,184500,1389306750,21950,21950,21950,21950,426
|
|
20240312,184400,1389306750,21950,21950,21950,21950,0
|
|
20240312,184300,1389306750,21950,21950,21950,21950,0
|
|
20240312,184200,1389306750,21950,21950,21950,21950,0
|
|
20240312,184100,1389306750,21950,21950,21950,21950,0
|
|
20240312,184000,1389306750,21950,21950,21950,21950,0
|
|
20240312,183900,1389306750,21950,21950,21950,21950,0
|
|
20240312,183800,1389306750,21950,21950,21950,21950,0
|
|
20240312,183700,1389306750,21950,21950,21950,21950,0
|
|
20240312,183600,1389306750,21950,21950,21950,21950,0
|
|
20240312,183500,1389306750,21950,21950,21950,21950,0
|
|
20240312,183400,1389306750,21950,21950,21950,21950,0
|
|
20240312,183300,1389306750,21950,21950,21950,21950,0
|
|
20240312,183200,1389306750,21950,21950,21950,21950,0
|
|
20240312,183100,1389306750,21950,21950,21950,21950,0
|
|
20240312,183000,1389306750,21950,21950,21950,21950,0
|
|
20240312,182900,1389306750,21950,21950,21950,21950,0
|
|
20240312,182800,1389306750,21950,21950,21950,21950,0
|
|
20240312,182700,1389306750,21950,21950,21950,21950,0
|
|
20240312,182600,1389306750,21950,21950,21950,21950,0
|
|
20240312,182500,1389306750,21950,21950,21950,21950,0
|
|
20240312,182400,1389306750,21950,21950,21950,21950,0
|
|
20240312,182300,1389306750,21950,21950,21950,21950,0
|
|
20240312,182200,1389306750,21950,21950,21950,21950,0
|
|
20240312,182100,1389306750,21950,21950,21950,21950,0
|
|
20240312,182000,1389306750,21950,21950,21950,21950,0
|
|
20240312,181900,1389306750,21950,21950,21950,21950,0
|
|
20240312,181800,1389306750,21950,21950,21950,21950,0
|
|
20240312,181700,1389306750,21950,21950,21950,21950,0
|
|
20240312,181600,1389306750,21950,21950,21950,21950,0
|
|
20240312,181500,1389306750,21950,21950,21950,21950,426
|
|
20240312,181400,1389306750,21950,21950,21950,21950,0
|
|
20240312,181300,1389306750,21950,21950,21950,21950,0
|
|
20240312,181200,1389306750,21950,21950,21950,21950,0
|
|
20240312,181100,1389306750,21950,21950,21950,21950,0
|
|
20240312,181000,1389306750,21950,21950,21950,21950,0
|
|
20240312,180900,1389306750,21950,21950,21950,21950,0
|
|
20240312,180800,1389306750,21950,21950,21950,21950,0
|
|
20240312,180700,1389306750,21950,21950,21950,21950,0
|
|
20240312,180600,1389306750,21950,21950,21950,21950,0
|
|
20240312,180500,1389306750,21950,21950,21950,21950,0
|
|
20240312,180400,1389306750,21950,21950,21950,21950,0
|
|
20240312,180300,1389306750,21950,21950,21950,21950,0
|
|
20240312,180200,1389306750,21950,21950,21950,21950,0
|
|
20240312,180100,1389306750,21950,21950,21950,21950,0
|
|
20240312,180000,1389306750,21950,21950,21950,21950,0
|
|
20240312,175900,1389306750,21950,21950,21950,21950,0
|
|
20240312,175800,1389306750,21950,21950,21950,21950,0
|
|
20240312,175700,1389306750,21950,21950,21950,21950,0
|
|
20240312,175600,1389306750,21950,21950,21950,21950,0
|
|
20240312,175500,1389306750,21950,21950,21950,21950,0
|
|
20240312,175400,1389306750,21950,21950,21950,21950,0
|
|
20240312,175300,1389306750,21950,21950,21950,21950,0
|
|
20240312,175200,1389306750,21950,21950,21950,21950,0
|
|
20240312,175100,1389306750,21950,21950,21950,21950,0
|
|
20240312,175000,1389306750,21950,21950,21950,21950,0
|
|
20240312,174900,1389306750,21950,21950,21950,21950,0
|
|
20240312,174800,1389306750,21950,21950,21950,21950,0
|
|
20240312,174700,1389306750,21950,21950,21950,21950,0
|
|
20240312,174600,1389306750,21950,21950,21950,21950,0
|
|
20240312,174500,1389306750,21950,21950,21950,21950,426
|
|
20240312,174400,1389306750,21950,21950,21950,21950,0
|
|
20240312,174300,1389306750,21950,21950,21950,21950,0
|
|
20240312,174200,1389306750,21950,21950,21950,21950,0
|
|
20240312,174100,1389306750,21950,21950,21950,21950,0
|
|
20240312,174000,1389306750,21950,21950,21950,21950,0
|
|
20240312,173900,1389306750,21950,21950,21950,21950,0
|
|
20240312,173800,1389306750,21950,21950,21950,21950,0
|
|
20240312,173700,1389306750,21950,21950,21950,21950,0
|
|
20240312,173600,1389306750,21950,21950,21950,21950,0
|
|
20240312,173500,1389306750,21950,21950,21950,21950,0
|
|
20240312,173400,1389306750,21950,21950,21950,21950,0
|
|
20240312,173300,1389306750,21950,21950,21950,21950,0
|
|
20240312,173200,1389306750,21950,21950,21950,21950,0
|
|
20240312,173100,1389306750,21950,21950,21950,21950,0
|
|
20240312,173000,1389306750,21950,21950,21950,21950,0
|
|
20240312,172900,1389306750,21950,21950,21950,21950,0
|
|
20240312,172800,1389306750,21950,21950,21950,21950,0
|
|
20240312,172700,1389306750,21950,21950,21950,21950,0
|
|
20240312,172600,1389306750,21950,21950,21950,21950,0
|
|
20240312,172500,1389306750,21950,21950,21950,21950,0
|
|
20240312,172400,1389306750,21950,21950,21950,21950,0
|
|
20240312,172300,1389306750,21950,21950,21950,21950,0
|
|
20240312,172200,1389306750,21950,21950,21950,21950,0
|
|
20240312,172100,1389306750,21950,21950,21950,21950,0
|
|
20240312,172000,1389306750,21950,21950,21950,21950,0
|
|
20240312,171900,1389306750,21950,21950,21950,21950,0
|
|
20240312,171800,1389306750,21950,21950,21950,21950,0
|
|
20240312,171700,1389306750,21950,21950,21950,21950,0
|
|
20240312,171600,1389306750,21950,21950,21950,21950,0
|
|
20240312,171500,1389306750,21950,21950,21950,21950,426
|
|
20240312,171400,1389306750,21950,21950,21950,21950,0
|
|
20240312,171300,1389306750,21950,21950,21950,21950,0
|
|
20240312,171200,1389306750,21950,21950,21950,21950,0
|
|
20240312,171100,1389306750,21950,21950,21950,21950,0
|
|
20240312,171000,1389306750,21950,21950,21950,21950,0
|
|
20240312,170900,1389306750,21950,21950,21950,21950,0
|
|
20240312,170800,1389306750,21950,21950,21950,21950,0
|
|
20240312,170700,1389306750,21950,21950,21950,21950,0
|
|
20240312,170600,1389306750,21950,21950,21950,21950,0
|
|
20240312,170500,1389306750,21950,21950,21950,21950,0
|
|
20240312,170400,1389306750,21950,21950,21950,21950,0
|
|
20240312,170300,1389306750,21950,21950,21950,21950,0
|
|
20240312,170200,1389306750,21950,21950,21950,21950,0
|
|
20240312,170100,1389306750,21950,21950,21950,21950,0
|
|
20240312,170000,1389306750,21950,21950,21950,21950,0
|
|
20240312,165900,1389306750,21950,21950,21950,21950,0
|
|
20240312,165800,1389306750,21950,21950,21950,21950,0
|
|
20240312,165700,1389306750,21950,21950,21950,21950,0
|
|
20240312,165600,1389306750,21950,21950,21950,21950,0
|
|
20240312,165500,1389306750,21950,21950,21950,21950,0
|
|
20240312,165400,1389306750,21950,21950,21950,21950,0
|
|
20240312,165300,1389306750,21950,21950,21950,21950,0
|
|
20240312,165200,1389306750,21950,21950,21950,21950,0
|
|
20240312,165100,1389306750,21950,21950,21950,21950,0
|
|
20240312,165000,1389306750,21950,21950,21950,21950,0
|
|
20240312,164900,1389306750,21950,21950,21950,21950,0
|
|
20240312,164800,1389306750,21950,21950,21950,21950,0
|
|
20240312,164700,1389306750,21950,21950,21950,21950,0
|
|
20240312,164600,1389306750,21950,21950,21950,21950,0
|
|
20240312,164500,1389306750,21950,21950,21950,21950,426
|
|
20240312,164400,1389306750,21950,21950,21950,21950,0
|
|
20240312,164300,1389306750,21950,21950,21950,21950,0
|
|
20240312,164200,1389306750,21950,21950,21950,21950,0
|
|
20240312,164100,1389306750,21950,21950,21950,21950,0
|
|
20240312,164000,1389306750,21950,21950,21950,21950,0
|
|
20240312,163900,1389306750,21950,21950,21950,21950,0
|
|
20240312,163800,1389306750,21950,21950,21950,21950,0
|
|
20240312,163700,1389306750,21950,21950,21950,21950,0
|
|
20240312,163600,1389306750,21950,21950,21950,21950,0
|
|
20240312,163500,1389306750,21950,21950,21950,21950,0
|
|
20240312,163400,1389306750,21950,21950,21950,21950,0
|
|
20240312,163300,1389306750,21950,21950,21950,21950,0
|
|
20240312,163200,1389306750,21950,21950,21950,21950,0
|
|
20240312,163100,1389306750,21950,21950,21950,21950,0
|
|
20240312,163000,1389306750,21950,21950,21950,21950,0
|
|
20240312,162900,1389306750,21950,21950,21950,21950,0
|
|
20240312,162800,1389306750,21950,21950,21950,21950,0
|
|
20240312,162700,1389306750,21950,21950,21950,21950,0
|
|
20240312,162600,1389306750,21950,21950,21950,21950,0
|
|
20240312,162500,1389306750,21950,21950,21950,21950,0
|
|
20240312,162400,1389306750,21950,21950,21950,21950,0
|
|
20240312,162300,1389306750,21950,21950,21950,21950,0
|
|
20240312,162200,1389306750,21950,21950,21950,21950,0
|
|
20240312,162100,1389306750,21950,21950,21950,21950,0
|
|
20240312,162000,1389306750,21950,21950,21950,21950,0
|
|
20240312,161900,1389306750,21950,21950,21950,21950,0
|
|
20240312,161800,1389306750,21950,21950,21950,21950,0
|
|
20240312,161700,1389306750,21950,21950,21950,21950,0
|
|
20240312,161600,1389306750,21950,21950,21950,21950,0
|
|
20240312,161500,1389306750,21950,21950,21950,21950,426
|
|
20240312,161400,1389306750,21950,21950,21950,21950,0
|
|
20240312,161300,1389306750,21950,21950,21950,21950,0
|
|
20240312,161200,1389306750,21950,21950,21950,21950,0
|
|
20240312,161100,1389306750,21950,21950,21950,21950,0
|
|
20240312,161000,1389306750,21950,21950,21950,21950,0
|
|
20240312,160900,1389306750,21950,21950,21950,21950,0
|
|
20240312,160800,1389306750,21950,21950,21950,21950,0
|
|
20240312,160700,1389306750,21950,21950,21950,21950,0
|
|
20240312,160600,1389306750,21950,21950,21950,21950,0
|
|
20240312,160500,1389306750,21950,21950,21950,21950,0
|
|
20240312,160400,1389306750,21950,21950,21950,21950,0
|
|
20240312,160300,1389306750,21950,21950,21950,21950,0
|
|
20240312,160200,1389306750,21950,21950,21950,21950,0
|
|
20240312,160100,1389306750,21950,21950,21950,21950,0
|
|
20240312,160000,1389306750,21950,21950,21950,21950,0
|
|
20240312,155900,1389306750,21950,21950,21950,21950,0
|
|
20240312,155800,1389306750,21950,21950,21950,21950,0
|
|
20240312,155700,1389306750,21950,21950,21950,21950,0
|
|
20240312,155600,1389306750,21950,21950,21950,21950,0
|
|
20240312,155500,1389306750,21950,21950,21950,21950,0
|
|
20240312,155400,1389306750,21950,21950,21950,21950,0
|
|
20240312,155300,1389306750,21950,21950,21950,21950,0
|
|
20240312,155200,1389306750,21950,21950,21950,21950,0
|
|
20240312,155100,1389306750,21950,21950,21950,21950,0
|
|
20240312,155000,1389306750,21950,21950,21950,21950,0
|
|
20240312,154900,1389306750,21950,21950,21950,21950,0
|
|
20240312,154800,1389306750,21950,21950,21950,21950,0
|
|
20240312,154700,1389306750,21950,21950,21950,21950,0
|
|
20240312,154600,1389306750,21950,21950,21950,21950,0
|
|
20240312,154500,1389306750,21950,21950,21950,21950,426
|
|
20240312,154400,1389306750,21950,21950,21950,21950,0
|
|
20240312,154300,1389306750,21950,21950,21950,21950,0
|
|
20240312,154200,1389306750,21950,21950,21950,21950,0
|
|
20240312,154100,1389306750,21950,21950,21950,21950,0
|
|
20240312,154000,1389306750,21950,21950,21950,21950,0
|
|
20240312,153900,1389306750,21950,21950,21950,21950,0
|
|
20240312,153800,1389306750,21950,21950,21950,21950,0
|
|
20240312,153700,1389306750,21950,21950,21950,21950,0
|
|
20240312,153600,1389306750,21950,21950,21950,21950,0
|
|
20240312,153500,1389306750,21950,21950,21950,21950,0
|
|
20240312,153400,1389306750,21950,21950,21950,21950,0
|
|
20240312,153300,1389306750,21950,21950,21950,21950,0
|
|
20240312,153200,1389306750,21950,21950,21950,21950,0
|
|
20240312,153100,1389306750,21950,21950,21950,21950,0
|
|
20240312,153000,1389306750,21950,21950,21950,21950,426
|
|
20240312,152900,1379956050,21950,21950,21950,21950,0
|
|
20240312,152800,1379956050,21950,21950,21950,21950,0
|
|
20240312,152700,1379956050,21950,21950,21950,21950,0
|
|
20240312,152600,1379956050,21950,21950,21950,21950,0
|
|
20240312,152500,1379956050,21950,21950,21950,21950,0
|
|
20240312,152400,1379956050,21950,21950,21950,21950,0
|
|
20240312,152300,1379956050,21950,21950,21950,21950,0
|
|
20240312,152200,1379956050,21950,21950,21950,21950,0
|
|
20240312,152100,1379956050,21950,21950,21950,21950,0
|
|
20240312,152000,1379956050,21950,21950,21950,21950,0
|
|
20240312,151900,1379956050,21950,21950,21950,21950,6
|
|
20240312,151800,1379824350,21950,21950,21950,21950,0
|
|
20240312,151700,1379824350,21950,21950,21950,21950,34
|
|
20240312,151600,1379078050,21950,21950,21950,21950,560
|
|
20240312,151500,1366786050,21950,21900,21950,21900,24
|
|
20240312,151400,1366259450,21900,21900,21900,21900,36
|
|
20240312,151300,1365471050,21900,21900,21900,21700,1013
|
|
20240312,151200,1343430950,21950,21950,21950,21900,31
|
|
20240312,151100,1342750850,21950,21950,21950,21900,166
|
|
20240312,151000,1339109000,21950,21950,21950,21950,27
|
|
20240312,150900,1338516350,21950,21900,21950,21900,89
|
|
20240312,150800,1336565000,21900,21950,21950,21900,94
|
|
20240312,150700,1334501950,21950,21950,21950,21950,724
|
|
20240312,150600,1318610150,21950,21950,21950,21800,41
|
|
20240312,150500,1317712800,21950,21900,21950,21800,484
|
|
20240312,150400,1307113250,21900,21900,21900,21850,44
|
|
20240312,150300,1306150650,21900,21900,21900,21900,100
|
|
20240312,150200,1303960650,21900,21950,21950,21850,279
|
|
20240312,150100,1297838100,21950,21950,21950,21950,128
|
|
20240312,150000,1295028500,21900,21850,21900,21850,215
|
|
20240312,145900,1290320100,21700,21900,21900,21700,1025
|
|
20240312,145800,1268015650,21900,21900,21900,21850,39
|
|
20240312,145700,1267162300,21900,21900,21900,21900,23
|
|
20240312,145600,1266658600,21900,21900,21900,21900,28
|
|
20240312,145500,1266045400,21900,21950,21950,21900,206
|
|
20240312,145400,1261526400,21950,21950,21950,21950,494
|
|
20240312,145300,1250683100,21950,21950,21950,21950,24
|
|
20240312,145200,1250156300,21950,21950,21950,21900,26
|
|
20240312,145100,1249585750,21900,21900,21900,21900,187
|
|
20240312,145000,1245490450,21900,21900,21900,21900,44
|
|
20240312,144900,1244526850,21900,21850,21900,21850,24
|
|
20240312,144800,1244001300,21850,21850,21900,21850,28
|
|
20240312,144700,1243388250,21850,21900,21900,21850,37
|
|
20240312,144600,1242578350,21850,21850,21850,21850,20
|
|
20240312,144500,1242141350,21850,21850,21850,21850,52
|
|
20240312,144400,1241005150,21850,21850,21850,21850,26
|
|
20240312,144300,1240437050,21850,21900,21900,21850,43
|
|
20240312,144200,1239495900,21900,21850,21900,21850,27
|
|
20240312,144100,1238904750,21900,21850,21900,21850,45
|
|
20240312,144000,1237919400,21900,21900,21900,21850,26
|
|
20240312,143900,1237350100,21900,21900,21900,21900,26
|
|
20240312,143800,1236780700,21900,21900,21900,21900,23
|
|
20240312,143700,1236277000,21900,21900,21900,21900,22
|
|
20240312,143600,1235795200,21900,21900,21900,21900,42
|
|
20240312,143500,1234875400,21900,21900,21900,21900,24
|
|
20240312,143400,1234349800,21900,21900,21900,21900,25
|
|
20240312,143300,1233802300,21900,21900,21900,21900,23
|
|
20240312,143200,1233298600,21900,21900,21900,21900,23
|
|
20240312,143100,1232794900,21900,21900,21900,21850,44
|
|
20240312,143000,1231831400,21900,21850,21900,21850,230
|
|
20240312,142900,1226805500,21850,21850,21850,21850,25
|
|
20240312,142800,1226259250,21850,21800,21850,21800,291
|
|
20240312,142700,1219908750,21800,21800,21800,21750,44
|
|
20240312,142600,1218949600,21750,21750,21750,21750,0
|
|
20240312,142500,1218949600,21750,21750,21750,21750,19
|
|
20240312,142400,1218536350,21800,21800,21800,21800,0
|
|
20240312,142300,1218536350,21800,21800,21800,21800,1
|
|
20240312,142200,1218514550,21800,21800,21800,21800,18
|
|
20240312,142100,1218122150,21800,21800,21800,21800,156
|
|
20240312,142000,1214721350,21800,21850,21850,21800,304
|
|
20240312,141900,1208093950,21850,21850,21850,21800,296
|
|
20240312,141800,1201626550,21850,21850,21850,21850,0
|
|
20240312,141700,1201626550,21850,21850,21850,21850,18
|
|
20240312,141600,1201233250,21700,21700,21700,21700,0
|
|
20240312,141500,1201233250,21700,21700,21700,21700,0
|
|
20240312,141400,1201233250,21700,21750,21750,21700,805
|
|
20240312,141300,1183761750,21850,21750,21850,21750,319
|
|
20240312,141200,1176821600,21750,21750,21750,21750,280
|
|
20240312,141100,1170731600,21850,21850,21850,21850,0
|
|
20240312,141000,1170731600,21850,21850,21850,21850,152
|
|
20240312,140900,1167410400,21900,21900,21900,21900,46
|
|
20240312,140800,1166403000,21900,21850,21900,21850,28
|
|
20240312,140700,1165790250,21850,21850,21900,21850,47
|
|
20240312,140600,1164762850,21850,21850,21850,21850,0
|
|
20240312,140500,1164762850,21850,21850,21850,21850,0
|
|
20240312,140400,1164762850,21850,21850,21850,21850,0
|
|
20240312,140300,1164762850,21850,21850,21850,21850,19
|
|
20240312,140200,1164347700,21850,21850,21850,21850,46
|
|
20240312,140100,1163342600,21850,21850,21850,21850,0
|
|
20240312,140000,1163342600,21850,21850,21850,21850,0
|
|
20240312,135900,1163342600,21850,21900,21900,21850,19
|
|
20240312,135800,1162927150,21850,21850,21850,21850,0
|
|
20240312,135700,1162927150,21850,21850,21850,21850,43
|
|
20240312,135600,1161987600,21900,21900,21900,21900,1
|
|
20240312,135500,1161965700,21900,22000,22000,21900,85
|
|
20240312,135400,1160097150,21950,21900,21950,21900,287
|
|
20240312,135300,1153797550,21950,21900,21950,21900,114
|
|
20240312,135200,1151297950,21900,21900,21950,21900,155
|
|
20240312,135100,1147900450,21950,21950,21950,21950,348
|
|
20240312,135000,1140261850,21950,21950,21950,21950,60
|
|
20240312,134900,1138944850,21950,21900,21950,21900,229
|
|
20240312,134800,1133921300,21900,21900,21900,21900,391
|
|
20240312,134700,1125358400,21900,21900,21900,21900,327
|
|
20240312,134600,1118197100,21900,21900,21900,21900,85
|
|
20240312,134500,1116335600,21850,21900,21900,21850,335
|
|
20240312,134400,1109004100,21900,21900,21900,21900,120
|
|
20240312,134300,1106376100,21900,21850,21900,21850,120
|
|
20240312,134200,1103751100,21850,21850,21850,21850,60
|
|
20240312,134100,1102440100,21850,21850,21850,21850,135
|
|
20240312,134000,1099490350,21900,21850,21900,21850,124
|
|
20240312,133900,1096777300,21800,21800,21800,21800,922
|
|
20240312,133800,1076677700,21800,21850,21850,21800,84
|
|
20240312,133700,1074843500,21850,21850,21850,21850,120
|
|
20240312,133600,1072221500,21850,21850,21850,21850,390
|
|
20240312,133500,1063700000,21800,21800,21800,21800,160
|
|
20240312,133400,1060212000,21800,21800,21800,21800,120
|
|
20240312,133300,1057596000,21800,21800,21800,21800,60
|
|
20240312,133200,1056288000,21800,21750,21800,21750,213
|
|
20240312,133100,1051649250,21750,21750,21750,21750,140
|
|
20240312,133000,1048604250,21750,21700,21750,21700,197
|
|
20240312,132900,1044328850,21700,21700,21700,21700,194
|
|
20240312,132800,1040119050,21700,21650,21700,21600,229
|
|
20240312,132700,1035155650,21700,21700,21700,21650,123
|
|
20240312,132600,1032486700,21700,21700,21700,21700,20
|
|
20240312,132500,1032052700,21700,21700,21700,21700,0
|
|
20240312,132400,1032052700,21700,21700,21700,21700,0
|
|
20240312,132300,1032052700,21700,21700,21700,21700,0
|
|
20240312,132200,1032052700,21700,21700,21700,21700,0
|
|
20240312,132100,1032052700,21700,21700,21700,21700,20
|
|
20240312,132000,1031618700,21700,21700,21700,21700,0
|
|
20240312,131900,1031618700,21700,21700,21700,21700,0
|
|
20240312,131800,1031618700,21700,21700,21700,21700,0
|
|
20240312,131700,1031618700,21700,21700,21700,21700,25
|
|
20240312,131600,1031076200,21700,21700,21700,21700,0
|
|
20240312,131500,1031076200,21700,21700,21700,21700,0
|
|
20240312,131400,1031076200,21700,21700,21700,21700,25
|
|
20240312,131300,1030533700,21700,21700,21700,21700,0
|
|
20240312,131200,1030533700,21700,21700,21700,21700,20
|
|
20240312,131100,1030099700,21650,21650,21650,21650,48
|
|
20240312,131000,1029060500,21650,21650,21650,21650,89
|
|
20240312,130900,1027133650,21650,21650,21650,21650,0
|
|
20240312,130800,1027133650,21650,21650,21650,21650,30
|
|
20240312,130700,1026484150,21650,21600,21650,21600,20
|
|
20240312,130600,1026051200,21650,21650,21650,21650,0
|
|
20240312,130500,1026051200,21650,21650,21650,21650,0
|
|
20240312,130400,1026051200,21650,21650,21650,21650,0
|
|
20240312,130300,1026051200,21650,21650,21650,21650,20
|
|
20240312,130200,1025618200,21650,21650,21650,21650,0
|
|
20240312,130100,1025618200,21650,21650,21650,21650,0
|
|
20240312,130000,1025618200,21650,21650,21650,21650,0
|
|
20240312,125900,1025618200,21650,21500,21650,21500,80
|
|
20240312,125800,1023897900,21550,21550,21550,21550,700
|
|
20240312,125700,1008812900,21600,21600,21600,21600,345
|
|
20240312,125600,1001360900,21600,21600,21600,21600,0
|
|
20240312,125500,1001360900,21600,21600,21600,21600,100
|
|
20240312,125400,999200900,21650,21650,21650,21650,640
|
|
20240312,125300,985344900,21650,21650,21650,21650,0
|
|
20240312,125200,985344900,21650,21650,21650,21650,153
|
|
20240312,125100,982032450,21700,21700,21700,21700,0
|
|
20240312,125000,982032450,21700,21700,21700,21700,0
|
|
20240312,124900,982032450,21700,21700,21700,21700,0
|
|
20240312,124800,982032450,21700,21700,21700,21700,0
|
|
20240312,124700,982032450,21700,21700,21700,21700,0
|
|
20240312,124600,982032450,21700,21700,21700,21700,315
|
|
20240312,124500,975196950,21750,21750,21750,21750,0
|
|
20240312,124400,975196950,21750,21750,21750,21750,2
|
|
20240312,124300,975153450,21700,21700,21700,21700,25
|
|
20240312,124200,974610950,21700,21700,21700,21700,0
|
|
20240312,124100,974610950,21700,21700,21700,21700,0
|
|
20240312,124000,974610950,21700,21700,21700,21700,0
|
|
20240312,123900,974610950,21700,21700,21700,21700,150
|
|
20240312,123800,971355950,21750,21750,21750,21750,5
|
|
20240312,123700,971247200,21700,21700,21700,21700,0
|
|
20240312,123600,971247200,21700,21700,21700,21700,0
|
|
20240312,123500,971247200,21700,21700,21700,21700,0
|
|
20240312,123400,971247200,21700,21700,21700,21700,50
|
|
20240312,123300,970162200,21650,21650,21650,21650,0
|
|
20240312,123200,970162200,21650,21650,21650,21650,0
|
|
20240312,123100,970162200,21650,21650,21650,21650,0
|
|
20240312,123000,970162200,21650,21650,21650,21650,1
|
|
20240312,122900,970140550,21650,21650,21650,21650,1
|
|
20240312,122800,970118900,21750,21750,21750,21750,0
|
|
20240312,122700,970118900,21750,21750,21750,21750,0
|
|
20240312,122600,970118900,21750,21750,21750,21750,0
|
|
20240312,122500,970118900,21750,21750,21750,21750,0
|
|
20240312,122400,970118900,21750,21750,21750,21750,42
|
|
20240312,122300,969205400,21700,21700,21700,21700,0
|
|
20240312,122200,969205400,21700,21700,21700,21700,0
|
|
20240312,122100,969205400,21700,21700,21700,21700,15
|
|
20240312,122000,968879900,21700,21700,21700,21700,0
|
|
20240312,121900,968879900,21700,21700,21700,21700,0
|
|
20240312,121800,968879900,21700,21700,21700,21700,95
|
|
20240312,121700,966818400,21700,21700,21700,21700,4
|
|
20240312,121600,966731600,21700,21700,21700,21700,33
|
|
20240312,121500,966015500,21650,21650,21650,21650,0
|
|
20240312,121400,966015500,21650,21700,21700,21650,180
|
|
20240312,121300,962114450,21700,21700,21700,21700,124
|
|
20240312,121200,959423650,21700,21750,21750,21700,32
|
|
20240312,121100,958728250,21750,21750,21750,21750,0
|
|
20240312,121000,958728250,21750,21750,21750,21750,0
|
|
20240312,120900,958728250,21750,21750,21750,21750,0
|
|
20240312,120800,958728250,21750,21750,21750,21750,2
|
|
20240312,120700,958684750,21800,21800,21800,21800,0
|
|
20240312,120600,958684750,21800,21800,21800,21800,0
|
|
20240312,120500,958684750,21800,21800,21800,21800,0
|
|
20240312,120400,958684750,21800,21800,21800,21800,2
|
|
20240312,120300,958641150,21800,21800,21800,21800,14
|
|
20240312,120200,958335950,21850,21850,21850,21850,0
|
|
20240312,120100,958335950,21850,21850,21850,21850,0
|
|
20240312,120000,958335950,21850,21850,21850,21850,190
|
|
20240312,115900,954184450,21900,21850,21900,21850,145
|
|
20240312,115800,951016150,21850,21850,21850,21850,0
|
|
20240312,115700,951016150,21850,21850,21850,21850,0
|
|
20240312,115600,951016150,21850,21850,21850,21850,62
|
|
20240312,115500,949661450,21800,21800,21800,21800,142
|
|
20240312,115400,946565850,21800,21800,21800,21750,136
|
|
20240312,115300,943603900,21800,21750,21800,21750,13
|
|
20240312,115200,943320650,21800,21800,21800,21800,60
|
|
20240312,115100,942012650,21750,21750,21750,21750,0
|
|
20240312,115000,942012650,21750,21750,21750,21750,84
|
|
20240312,114900,940185650,21700,21700,21700,21700,0
|
|
20240312,114800,940185650,21700,21700,21700,21700,0
|
|
20240312,114700,940185650,21700,21700,21700,21700,0
|
|
20240312,114600,940185650,21700,21750,21750,21700,194
|
|
20240312,114500,935966250,21750,21700,21750,21700,3
|
|
20240312,114400,935901100,21700,21700,21700,21700,0
|
|
20240312,114300,935901100,21700,21700,21700,21700,284
|
|
20240312,114200,929738300,21700,21700,21700,21700,0
|
|
20240312,114100,929738300,21700,21750,21750,21700,205
|
|
20240312,114000,925280300,21750,21750,21750,21750,10
|
|
20240312,113900,925062800,21750,21750,21750,21750,180
|
|
20240312,113800,921147800,21650,21650,21650,21650,0
|
|
20240312,113700,921147800,21650,21650,21650,21650,0
|
|
20240312,113600,921147800,21650,21650,21650,21650,0
|
|
20240312,113500,921147800,21650,21750,21750,21650,94
|
|
20240312,113400,919103400,21750,21800,21800,21750,97
|
|
20240312,113300,916991150,21800,21800,21800,21800,0
|
|
20240312,113200,916991150,21800,21650,21800,21650,402
|
|
20240312,113100,908276550,21650,21700,21700,21650,406
|
|
20240312,113000,899466450,21750,21750,21750,21750,25
|
|
20240312,112900,898922700,21750,21800,21800,21750,258
|
|
20240312,112800,893301600,21800,21800,21800,21800,0
|
|
20240312,112700,893301600,21800,21850,21850,21800,308
|
|
20240312,112600,886582150,21900,21900,21900,21900,101
|
|
20240312,112500,884370250,21900,21950,21950,21900,53
|
|
20240312,112400,883207400,21950,21950,21950,21900,61
|
|
20240312,112300,881868550,21950,21950,21950,21900,71
|
|
20240312,112200,880310250,21950,21900,21950,21900,256
|
|
20240312,112100,874691100,21900,21900,21950,21900,77
|
|
20240312,112000,873004500,21900,21900,21950,21850,147
|
|
20240312,111900,869785800,21900,21900,21900,21900,100
|
|
20240312,111800,867595800,21900,21900,21900,21850,268
|
|
20240312,111700,861727100,21900,21950,21950,21900,75
|
|
20240312,111600,860082950,21950,22000,22000,21900,1645
|
|
20240312,111500,823983650,22000,22000,22000,21950,115
|
|
20240312,111400,821455900,22000,22000,22000,22000,72
|
|
20240312,111300,819871900,22000,22000,22000,21950,477
|
|
20240312,111200,809388300,22000,22000,22000,21950,163
|
|
20240312,111100,805807300,22000,22000,22000,21950,103
|
|
20240312,111000,803542800,22050,22000,22050,22000,890
|
|
20240312,110900,783955100,22000,21950,22000,21900,1340
|
|
20240312,110800,754545700,21950,21950,21950,21900,238
|
|
20240312,110700,749330600,21900,21950,21950,21900,152
|
|
20240312,110600,746000700,21900,21950,21950,21900,88
|
|
20240312,110500,744069500,21950,21900,21950,21900,732
|
|
20240312,110400,728002250,21950,21950,21950,21900,337
|
|
20240312,110300,720610000,21950,21950,21950,21900,72
|
|
20240312,110200,719030550,21950,21900,21950,21850,66
|
|
20240312,110100,717587250,21950,21950,21950,21900,80
|
|
20240312,110000,715832200,21900,21950,21950,21900,76
|
|
20240312,105900,714164350,21950,21900,21950,21900,247
|
|
20240312,105800,708754150,21900,21900,21900,21900,76
|
|
20240312,105700,707089750,21900,21850,21900,21850,60
|
|
20240312,105600,705775850,21850,21850,21900,21850,57
|
|
20240312,105500,704528600,21900,21900,21900,21900,181
|
|
20240312,105400,700564700,21900,21900,21900,21900,190
|
|
20240312,105300,696403700,21900,21900,21900,21900,1
|
|
20240312,105200,696381800,21800,21900,21900,21800,134
|
|
20240312,105100,693450500,21850,21950,21950,21850,6
|
|
20240312,105000,693319200,21950,21900,21950,21900,193
|
|
20240312,104900,689092350,22000,21900,22000,21750,1472
|
|
20240312,104800,656812200,21900,21900,21900,21900,1
|
|
20240312,104700,656790300,21750,21750,21750,21750,0
|
|
20240312,104600,656790300,21750,21850,21950,21750,1590
|
|
20240312,104500,621998650,21900,21900,21900,21900,0
|
|
20240312,104400,621998650,21900,21900,21900,21900,0
|
|
20240312,104300,621998650,21900,21800,21900,21800,1340
|
|
20240312,104200,592674200,21750,21750,21750,21750,0
|
|
20240312,104100,592674200,21750,21900,21900,21750,307
|
|
20240312,104000,585996800,21900,21850,21900,21850,175
|
|
20240312,103900,582170500,21900,21700,21900,21650,1352
|
|
20240312,103800,552655250,21700,21700,21700,21700,100
|
|
20240312,103700,550485250,21800,21800,21800,21800,5
|
|
20240312,103600,550376250,21800,21600,21800,21600,1585
|
|
20240312,103500,515902350,21600,21600,21600,21600,5
|
|
20240312,103400,515794350,21700,21750,21750,21700,266
|
|
20240312,103300,510022000,21800,21650,21800,21550,1344
|
|
20240312,103200,480837800,21550,21600,21600,21550,10
|
|
20240312,103100,480622050,21650,21650,21650,21600,1066
|
|
20240312,103000,457550050,21650,21650,21650,21650,2
|
|
20240312,102900,457506750,21650,21650,21650,21650,17
|
|
20240312,102800,457138700,21650,21650,21700,21650,52
|
|
20240312,102700,456012800,21700,21700,21700,21650,420
|
|
20240312,102600,446900050,21650,21550,21650,21550,1368
|
|
20240312,102500,417359000,21550,21550,21550,21550,0
|
|
20240312,102400,417359000,21550,21550,21550,21550,267
|
|
20240312,102300,411605150,21550,21550,21550,21550,0
|
|
20240312,102200,411605150,21550,21500,21550,21500,190
|
|
20240312,102100,407511150,21500,21500,21500,21500,0
|
|
20240312,102000,407511150,21500,21500,21500,21500,190
|
|
20240312,101900,403426150,21500,21500,21500,21500,174
|
|
20240312,101800,399685150,21500,21500,21500,21500,0
|
|
20240312,101700,399685150,21500,21500,21500,21500,140
|
|
20240312,101600,396675150,21450,21450,21450,21450,0
|
|
20240312,101500,396675150,21450,21400,21450,21400,125
|
|
20240312,101400,393994150,21400,21400,21400,21400,4
|
|
20240312,101300,393908550,21400,21400,21400,21400,132
|
|
20240312,101200,391083750,21350,21350,21350,21350,0
|
|
20240312,101100,391083750,21350,21350,21350,21350,4
|
|
20240312,101000,390998350,21350,21350,21350,21350,120
|
|
20240312,100900,388436350,21350,21400,21400,21350,8
|
|
20240312,100800,388265500,21450,21450,21450,21450,190
|
|
20240312,100700,384190000,21400,21400,21400,21400,19
|
|
20240312,100600,383783400,21400,21350,21400,21350,4
|
|
20240312,100500,383697900,21350,21300,21350,21300,58
|
|
20240312,100400,382460000,21300,21300,21300,21300,0
|
|
20240312,100300,382460000,21300,21300,21300,21300,500
|
|
20240312,100200,371810000,21300,21300,21300,21300,0
|
|
20240312,100100,371810000,21300,21300,21300,21300,12
|
|
20240312,100000,371554400,21300,21400,21400,21300,4
|
|
20240312,095900,371468900,21400,21400,21400,21400,2
|
|
20240312,095800,371426100,21450,21450,21450,21450,67
|
|
20240312,095700,369988950,21500,21500,21500,21500,0
|
|
20240312,095600,369988950,21500,21450,21500,21450,29
|
|
20240312,095500,369365900,21550,21550,21550,21550,144
|
|
20240312,095400,366262700,21600,21550,21600,21400,439
|
|
20240312,095300,356787050,21550,21500,21550,21500,10
|
|
20240312,095200,356571950,21550,21550,21550,21550,0
|
|
20240312,095100,356571950,21550,21500,21550,21500,31
|
|
20240312,095000,355905400,21550,21350,21550,21350,443
|
|
20240312,094900,346374400,21400,21400,21400,21400,0
|
|
20240312,094800,346374400,21400,21400,21400,21400,289
|
|
20240312,094700,340189800,21500,21400,21550,21350,409
|
|
20240312,094600,331401150,21400,21400,21400,21400,0
|
|
20240312,094500,331401150,21400,21350,21400,21350,104
|
|
20240312,094400,329176550,21450,21300,21450,21300,452
|
|
20240312,094300,319506400,21300,21200,21300,21200,117
|
|
20240312,094200,317016700,21300,21300,21300,21300,0
|
|
20240312,094100,317016700,21300,21300,21300,21300,343
|
|
20240312,094000,309710800,21300,21200,21300,21200,399
|
|
20240312,093900,301218900,21300,21300,21300,21300,0
|
|
20240312,093800,301218900,21300,21300,21300,21300,0
|
|
20240312,093700,301218900,21300,21150,21300,21150,398
|
|
20240312,093600,292778400,21050,21050,21050,21000,26
|
|
20240312,093500,292232250,21150,21150,21150,21150,5
|
|
20240312,093400,292126500,21050,21050,21050,21050,500
|
|
20240312,093300,281601500,21050,21050,21050,21050,6
|
|
20240312,093200,281475200,21100,21100,21100,21100,1
|
|
20240312,093100,281454100,21100,21100,21100,21100,0
|
|
20240312,093000,281454100,21100,21100,21100,21100,1
|
|
20240312,092900,281433000,21000,21200,21200,21000,1585
|
|
20240312,092800,248133650,21200,21100,21200,21100,29
|
|
20240312,092700,247521550,21250,21150,21250,21150,6
|
|
20240312,092600,247394550,21100,21100,21150,21100,1420
|
|
20240312,092500,217427100,20900,21200,21200,20850,4154
|
|
20240312,092400,130553550,21050,21150,21150,21050,266
|
|
20240312,092300,124954000,21200,21150,21200,21100,259
|
|
20240312,092200,119486500,21200,21200,21200,21200,3
|
|
20240312,092100,119422900,21150,21150,21150,21150,4
|
|
20240312,092000,119338300,21200,21150,21200,21150,5
|
|
20240312,091900,119232450,21150,21150,21150,21150,63
|
|
20240312,091800,117900000,21150,21100,21200,21100,37
|
|
20240312,091700,117117400,21150,21150,21150,21150,385
|
|
20240312,091600,108974650,21200,21200,21200,21200,15
|
|
20240312,091500,108656650,21200,21200,21200,21200,503
|
|
20240312,091400,97993050,21200,21200,21200,21200,0
|
|
20240312,091300,97993050,21200,21200,21200,21200,52
|
|
20240312,091200,96890650,21200,21300,21400,21200,133
|
|
20240312,091100,94067450,21300,21200,21300,21150,104
|
|
20240312,091000,91862400,21200,21100,21300,21050,609
|
|
20240312,090900,79029800,21100,21200,21200,21100,904
|
|
20240312,090800,59924700,21200,21300,21300,21200,242
|
|
20240312,090700,54787550,21200,21250,21250,21200,600
|
|
20240312,090600,42065500,21250,21250,21250,21250,327
|
|
20240312,090500,35116750,21250,21400,21400,21250,314
|
|
20240312,090400,28398400,21450,21500,21500,21450,205
|
|
20240312,090300,24000900,21550,21500,21550,21500,391
|
|
20240312,090200,15593900,21550,21550,21550,21550,7
|
|
20240312,090100,15443050,21500,21550,21550,21500,547
|
|
20240312,090000,3655250,21550,21500,21550,21500,170
|