613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,190900,60329172400,26750,26750,26750,26750,0
|
|
20240311,190800,60329172400,26750,26750,26750,26750,0
|
|
20240311,190700,60329172400,26750,26750,26750,26750,0
|
|
20240311,190600,60329172400,26750,26750,26750,26750,0
|
|
20240311,190500,60329172400,26750,26750,26750,26750,0
|
|
20240311,190400,60329172400,26750,26750,26750,26750,0
|
|
20240311,190300,60329172400,26750,26750,26750,26750,0
|
|
20240311,190200,60329172400,26750,26750,26750,26750,0
|
|
20240311,190100,60329172400,26750,26750,26750,26750,0
|
|
20240311,190000,60329172400,26750,26750,26750,26750,0
|
|
20240311,185900,60329172400,26750,26750,26750,26750,0
|
|
20240311,185800,60329172400,26750,26750,26750,26750,0
|
|
20240311,185700,60329172400,26750,26750,26750,26750,0
|
|
20240311,185600,60329172400,26750,26750,26750,26750,0
|
|
20240311,185500,60329172400,26750,26750,26750,26750,0
|
|
20240311,185400,60329172400,26750,26750,26750,26750,0
|
|
20240311,185300,60329172400,26750,26750,26750,26750,0
|
|
20240311,185200,60329172400,26750,26750,26750,26750,0
|
|
20240311,185100,60329172400,26750,26750,26750,26750,0
|
|
20240311,185000,60329172400,26750,26750,26750,26750,0
|
|
20240311,184900,60329172400,26750,26750,26750,26750,0
|
|
20240311,184800,60329172400,26750,26750,26750,26750,0
|
|
20240311,184700,60329172400,26750,26750,26750,26750,0
|
|
20240311,184600,60329172400,26750,26750,26750,26750,0
|
|
20240311,184500,60329172400,26750,26750,26750,26750,0
|
|
20240311,184400,60329172400,26750,26750,26750,26750,0
|
|
20240311,184300,60329172400,26750,26750,26750,26750,0
|
|
20240311,184200,60329172400,26750,26750,26750,26750,0
|
|
20240311,184100,60329172400,26750,26750,26750,26750,0
|
|
20240311,184000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,183900,60329172400,26750,26750,26750,26750,0
|
|
20240311,183800,60329172400,26750,26750,26750,26750,0
|
|
20240311,183700,60329172400,26750,26750,26750,26750,0
|
|
20240311,183600,60329172400,26750,26750,26750,26750,0
|
|
20240311,183500,60329172400,26750,26750,26750,26750,0
|
|
20240311,183400,60329172400,26750,26750,26750,26750,0
|
|
20240311,183300,60329172400,26750,26750,26750,26750,0
|
|
20240311,183200,60329172400,26750,26750,26750,26750,0
|
|
20240311,183100,60329172400,26750,26750,26750,26750,0
|
|
20240311,183000,60329172400,26750,26750,26750,26750,0
|
|
20240311,182900,60329172400,26750,26750,26750,26750,0
|
|
20240311,182800,60329172400,26750,26750,26750,26750,0
|
|
20240311,182700,60329172400,26750,26750,26750,26750,0
|
|
20240311,182600,60329172400,26750,26750,26750,26750,0
|
|
20240311,182500,60329172400,26750,26750,26750,26750,0
|
|
20240311,182400,60329172400,26750,26750,26750,26750,0
|
|
20240311,182300,60329172400,26750,26750,26750,26750,0
|
|
20240311,182200,60329172400,26750,26750,26750,26750,0
|
|
20240311,182100,60329172400,26750,26750,26750,26750,0
|
|
20240311,182000,60329172400,26750,26750,26750,26750,0
|
|
20240311,181900,60329172400,26750,26750,26750,26750,0
|
|
20240311,181800,60329172400,26750,26750,26750,26750,0
|
|
20240311,181700,60329172400,26750,26750,26750,26750,0
|
|
20240311,181600,60329172400,26750,26750,26750,26750,0
|
|
20240311,181500,60329172400,26750,26750,26750,26750,0
|
|
20240311,181400,60329172400,26750,26750,26750,26750,0
|
|
20240311,181300,60329172400,26750,26750,26750,26750,0
|
|
20240311,181200,60329172400,26750,26750,26750,26750,0
|
|
20240311,181100,60329172400,26750,26750,26750,26750,0
|
|
20240311,181000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,180900,60329172400,26750,26750,26750,26750,0
|
|
20240311,180800,60329172400,26750,26750,26750,26750,0
|
|
20240311,180700,60329172400,26750,26750,26750,26750,0
|
|
20240311,180600,60329172400,26750,26750,26750,26750,0
|
|
20240311,180500,60329172400,26750,26750,26750,26750,0
|
|
20240311,180400,60329172400,26750,26750,26750,26750,0
|
|
20240311,180300,60329172400,26750,26750,26750,26750,0
|
|
20240311,180200,60329172400,26750,26750,26750,26750,0
|
|
20240311,180100,60329172400,26750,26750,26750,26750,0
|
|
20240311,180000,60329172400,26750,26750,26750,26750,0
|
|
20240311,175900,60329172400,26750,26750,26750,26750,0
|
|
20240311,175800,60329172400,26750,26750,26750,26750,0
|
|
20240311,175700,60329172400,26750,26750,26750,26750,0
|
|
20240311,175600,60329172400,26750,26750,26750,26750,0
|
|
20240311,175500,60329172400,26750,26750,26750,26750,0
|
|
20240311,175400,60329172400,26750,26750,26750,26750,0
|
|
20240311,175300,60329172400,26750,26750,26750,26750,0
|
|
20240311,175200,60329172400,26750,26750,26750,26750,0
|
|
20240311,175100,60329172400,26750,26750,26750,26750,0
|
|
20240311,175000,60329172400,26750,26750,26750,26750,0
|
|
20240311,174900,60329172400,26750,26750,26750,26750,0
|
|
20240311,174800,60329172400,26750,26750,26750,26750,0
|
|
20240311,174700,60329172400,26750,26750,26750,26750,0
|
|
20240311,174600,60329172400,26750,26750,26750,26750,0
|
|
20240311,174500,60329172400,26750,26750,26750,26750,0
|
|
20240311,174400,60329172400,26750,26750,26750,26750,0
|
|
20240311,174300,60329172400,26750,26750,26750,26750,0
|
|
20240311,174200,60329172400,26750,26750,26750,26750,0
|
|
20240311,174100,60329172400,26750,26750,26750,26750,0
|
|
20240311,174000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,173900,60329172400,26750,26750,26750,26750,0
|
|
20240311,173800,60329172400,26750,26750,26750,26750,0
|
|
20240311,173700,60329172400,26750,26750,26750,26750,0
|
|
20240311,173600,60329172400,26750,26750,26750,26750,0
|
|
20240311,173500,60329172400,26750,26750,26750,26750,0
|
|
20240311,173400,60329172400,26750,26750,26750,26750,0
|
|
20240311,173300,60329172400,26750,26750,26750,26750,0
|
|
20240311,173200,60329172400,26750,26750,26750,26750,0
|
|
20240311,173100,60329172400,26750,26750,26750,26750,0
|
|
20240311,173000,60329172400,26750,26750,26750,26750,0
|
|
20240311,172900,60329172400,26750,26750,26750,26750,0
|
|
20240311,172800,60329172400,26750,26750,26750,26750,0
|
|
20240311,172700,60329172400,26750,26750,26750,26750,0
|
|
20240311,172600,60329172400,26750,26750,26750,26750,0
|
|
20240311,172500,60329172400,26750,26750,26750,26750,0
|
|
20240311,172400,60329172400,26750,26750,26750,26750,0
|
|
20240311,172300,60329172400,26750,26750,26750,26750,0
|
|
20240311,172200,60329172400,26750,26750,26750,26750,0
|
|
20240311,172100,60329172400,26750,26750,26750,26750,0
|
|
20240311,172000,60329172400,26750,26750,26750,26750,0
|
|
20240311,171900,60329172400,26750,26750,26750,26750,0
|
|
20240311,171800,60329172400,26750,26750,26750,26750,0
|
|
20240311,171700,60329172400,26750,26750,26750,26750,0
|
|
20240311,171600,60329172400,26750,26750,26750,26750,0
|
|
20240311,171500,60329172400,26750,26750,26750,26750,0
|
|
20240311,171400,60329172400,26750,26750,26750,26750,0
|
|
20240311,171300,60329172400,26750,26750,26750,26750,0
|
|
20240311,171200,60329172400,26750,26750,26750,26750,0
|
|
20240311,171100,60329172400,26750,26750,26750,26750,0
|
|
20240311,171000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,170900,60329172400,26750,26750,26750,26750,0
|
|
20240311,170800,60329172400,26750,26750,26750,26750,0
|
|
20240311,170700,60329172400,26750,26750,26750,26750,0
|
|
20240311,170600,60329172400,26750,26750,26750,26750,0
|
|
20240311,170500,60329172400,26750,26750,26750,26750,0
|
|
20240311,170400,60329172400,26750,26750,26750,26750,0
|
|
20240311,170300,60329172400,26750,26750,26750,26750,0
|
|
20240311,170200,60329172400,26750,26750,26750,26750,0
|
|
20240311,170100,60329172400,26750,26750,26750,26750,0
|
|
20240311,170000,60329172400,26750,26750,26750,26750,0
|
|
20240311,165900,60329172400,26750,26750,26750,26750,0
|
|
20240311,165800,60329172400,26750,26750,26750,26750,0
|
|
20240311,165700,60329172400,26750,26750,26750,26750,0
|
|
20240311,165600,60329172400,26750,26750,26750,26750,0
|
|
20240311,165500,60329172400,26750,26750,26750,26750,0
|
|
20240311,165400,60329172400,26750,26750,26750,26750,0
|
|
20240311,165300,60329172400,26750,26750,26750,26750,0
|
|
20240311,165200,60329172400,26750,26750,26750,26750,0
|
|
20240311,165100,60329172400,26750,26750,26750,26750,0
|
|
20240311,165000,60329172400,26750,26750,26750,26750,0
|
|
20240311,164900,60329172400,26750,26750,26750,26750,0
|
|
20240311,164800,60329172400,26750,26750,26750,26750,0
|
|
20240311,164700,60329172400,26750,26750,26750,26750,0
|
|
20240311,164600,60329172400,26750,26750,26750,26750,0
|
|
20240311,164500,60329172400,26750,26750,26750,26750,0
|
|
20240311,164400,60329172400,26750,26750,26750,26750,0
|
|
20240311,164300,60329172400,26750,26750,26750,26750,0
|
|
20240311,164200,60329172400,26750,26750,26750,26750,0
|
|
20240311,164100,60329172400,26750,26750,26750,26750,0
|
|
20240311,164000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,163900,60329172400,26750,26750,26750,26750,0
|
|
20240311,163800,60329172400,26750,26750,26750,26750,0
|
|
20240311,163700,60329172400,26750,26750,26750,26750,0
|
|
20240311,163600,60329172400,26750,26750,26750,26750,0
|
|
20240311,163500,60329172400,26750,26750,26750,26750,0
|
|
20240311,163400,60329172400,26750,26750,26750,26750,0
|
|
20240311,163300,60329172400,26750,26750,26750,26750,0
|
|
20240311,163200,60329172400,26750,26750,26750,26750,0
|
|
20240311,163100,60329172400,26750,26750,26750,26750,0
|
|
20240311,163000,60329172400,26750,26750,26750,26750,0
|
|
20240311,162900,60329172400,26750,26750,26750,26750,0
|
|
20240311,162800,60329172400,26750,26750,26750,26750,0
|
|
20240311,162700,60329172400,26750,26750,26750,26750,0
|
|
20240311,162600,60329172400,26750,26750,26750,26750,0
|
|
20240311,162500,60329172400,26750,26750,26750,26750,0
|
|
20240311,162400,60329172400,26750,26750,26750,26750,0
|
|
20240311,162300,60329172400,26750,26750,26750,26750,0
|
|
20240311,162200,60329172400,26750,26750,26750,26750,0
|
|
20240311,162100,60329172400,26750,26750,26750,26750,0
|
|
20240311,162000,60329172400,26750,26750,26750,26750,0
|
|
20240311,161900,60329172400,26750,26750,26750,26750,0
|
|
20240311,161800,60329172400,26750,26750,26750,26750,0
|
|
20240311,161700,60329172400,26750,26750,26750,26750,0
|
|
20240311,161600,60329172400,26750,26750,26750,26750,0
|
|
20240311,161500,60329172400,26750,26750,26750,26750,0
|
|
20240311,161400,60329172400,26750,26750,26750,26750,0
|
|
20240311,161300,60329172400,26750,26750,26750,26750,0
|
|
20240311,161200,60329172400,26750,26750,26750,26750,0
|
|
20240311,161100,60329172400,26750,26750,26750,26750,0
|
|
20240311,161000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,160900,60329172400,26750,26750,26750,26750,0
|
|
20240311,160800,60329172400,26750,26750,26750,26750,0
|
|
20240311,160700,60329172400,26750,26750,26750,26750,0
|
|
20240311,160600,60329172400,26750,26750,26750,26750,0
|
|
20240311,160500,60329172400,26750,26750,26750,26750,0
|
|
20240311,160400,60329172400,26750,26750,26750,26750,0
|
|
20240311,160300,60329172400,26750,26750,26750,26750,0
|
|
20240311,160200,60329172400,26750,26750,26750,26750,0
|
|
20240311,160100,60329172400,26750,26750,26750,26750,0
|
|
20240311,160000,60329172400,26750,26750,26750,26750,0
|
|
20240311,155900,60329172400,26750,26750,26750,26750,0
|
|
20240311,155800,60329172400,26750,26750,26750,26750,0
|
|
20240311,155700,60329172400,26750,26750,26750,26750,0
|
|
20240311,155600,60329172400,26750,26750,26750,26750,0
|
|
20240311,155500,60329172400,26750,26750,26750,26750,0
|
|
20240311,155400,60329172400,26750,26750,26750,26750,0
|
|
20240311,155300,60329172400,26750,26750,26750,26750,0
|
|
20240311,155200,60329172400,26750,26750,26750,26750,0
|
|
20240311,155100,60329172400,26750,26750,26750,26750,0
|
|
20240311,155000,60329172400,26750,26750,26750,26750,0
|
|
20240311,154900,60329172400,26750,26750,26750,26750,0
|
|
20240311,154800,60329172400,26750,26750,26750,26750,0
|
|
20240311,154700,60329172400,26750,26750,26750,26750,0
|
|
20240311,154600,60329172400,26750,26750,26750,26750,0
|
|
20240311,154500,60329172400,26750,26750,26750,26750,0
|
|
20240311,154400,60329172400,26750,26750,26750,26750,0
|
|
20240311,154300,60329172400,26750,26750,26750,26750,0
|
|
20240311,154200,60329172400,26750,26750,26750,26750,0
|
|
20240311,154100,60329172400,26750,26750,26750,26750,0
|
|
20240311,154000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,153900,60329172400,26750,26750,26750,26750,0
|
|
20240311,153800,60329172400,26750,26750,26750,26750,0
|
|
20240311,153700,60329172400,26750,26750,26750,26750,0
|
|
20240311,153600,60329172400,26750,26750,26750,26750,0
|
|
20240311,153500,60329172400,26750,26750,26750,26750,0
|
|
20240311,153400,60329172400,26750,26750,26750,26750,0
|
|
20240311,153300,60329172400,26750,26750,26750,26750,0
|
|
20240311,153200,60329172400,26750,26750,26750,26750,0
|
|
20240311,153100,60329172400,26750,26750,26750,26750,0
|
|
20240311,153000,60329172400,26750,26750,26750,26750,44895
|
|
20240311,152900,59128231150,26800,26800,26800,26800,0
|
|
20240311,152800,59128231150,26800,26800,26800,26800,0
|
|
20240311,152700,59128231150,26800,26800,26800,26800,0
|
|
20240311,152600,59128231150,26800,26800,26800,26800,0
|
|
20240311,152500,59128231150,26800,26800,26800,26800,0
|
|
20240311,152400,59128231150,26800,26800,26800,26800,0
|
|
20240311,152300,59128231150,26800,26800,26800,26800,0
|
|
20240311,152200,59128231150,26800,26800,26800,26800,0
|
|
20240311,152100,59128231150,26800,26800,26800,26800,0
|
|
20240311,152000,59128231150,26800,26800,26800,26800,0
|
|
20240311,151900,59128231150,26800,26850,26850,26750,11167
|
|
20240311,151800,58828783500,26850,26700,26850,26700,20267
|
|
20240311,151700,58285508200,26750,26750,26750,26700,1424
|
|
20240311,151600,58247449650,26700,26800,26800,26700,4980
|
|
20240311,151500,58114259550,26800,26700,26800,26700,4614
|
|
20240311,151400,57990772800,26700,26700,26750,26700,834
|
|
20240311,151300,57968494600,26750,26700,26750,26650,6228
|
|
20240311,151200,57802070400,26700,26650,26700,26650,1059
|
|
20240311,151100,57773824150,26650,26650,26700,26650,1311
|
|
20240311,151000,57738862900,26650,26650,26700,26650,1916
|
|
20240311,150900,57687774400,26700,26650,26700,26650,1355
|
|
20240311,150800,57651635600,26700,26650,26700,26650,1730
|
|
20240311,150700,57605495100,26650,26650,26700,26650,8993
|
|
20240311,150600,57365795300,26700,26700,26750,26650,4647
|
|
20240311,150500,57241688550,26700,26700,26750,26700,2185
|
|
20240311,150400,57183298250,26750,26750,26800,26700,3219
|
|
20240311,150300,57097286150,26750,26750,26800,26700,5286
|
|
20240311,150200,56955924750,26700,26700,26800,26700,4274
|
|
20240311,150100,56841695300,26700,26700,26750,26700,2681
|
|
20240311,150000,56770037200,26750,26750,26800,26700,2471
|
|
20240311,145900,56703979450,26800,26750,26800,26750,3607
|
|
20240311,145800,56607467000,26800,26750,26800,26750,5571
|
|
20240311,145700,56458406500,26750,26700,26750,26700,3252
|
|
20240311,145600,56371459050,26750,26700,26750,26700,1906
|
|
20240311,145500,56320515200,26700,26700,26750,26700,1646
|
|
20240311,145400,56276539000,26700,26700,26750,26700,3338
|
|
20240311,145300,56187280050,26750,26750,26750,26700,638
|
|
20240311,145200,56170221400,26700,26700,26750,26700,3735
|
|
20240311,145100,56070463950,26700,26700,26750,26650,7466
|
|
20240311,145000,55871101750,26700,26650,26750,26650,2638
|
|
20240311,144900,55800669550,26700,26700,26750,26700,17727
|
|
20240311,144800,55327314400,26700,26700,26750,26700,3117
|
|
20240311,144700,55243962500,26700,26700,26800,26700,23117
|
|
20240311,144600,54626412650,26700,26750,26750,26700,947
|
|
20240311,144500,54601113000,26700,26650,26700,26650,4487
|
|
20240311,144400,54481315500,26700,26700,26700,26650,1090
|
|
20240311,144300,54452243900,26650,26650,26700,26650,677
|
|
20240311,144200,54434179700,26650,26650,26700,26650,2529
|
|
20240311,144100,54366699550,26700,26700,26750,26650,14687
|
|
20240311,144000,53974557200,26700,26700,26750,26700,2486
|
|
20240311,143900,53908108650,26700,26750,26750,26700,3193
|
|
20240311,143800,53822721000,26700,26700,26800,26700,3751
|
|
20240311,143700,53722383950,26700,26700,26750,26700,3784
|
|
20240311,143600,53621181000,26700,26750,26750,26700,1153
|
|
20240311,143500,53590368150,26700,26700,26750,26650,3666
|
|
20240311,143400,53492487450,26700,26700,26750,26650,4366
|
|
20240311,143300,53375938800,26700,26700,26750,26650,2319
|
|
20240311,143200,53314013800,26750,26750,26750,26700,1442
|
|
20240311,143100,53275491300,26750,26750,26750,26700,1037
|
|
20240311,143000,53247752650,26750,26750,26800,26700,2530
|
|
20240311,142900,53180063200,26750,26800,26850,26750,11774
|
|
20240311,142800,52865027050,26800,26750,26850,26750,2609
|
|
20240311,142700,52795126500,26800,26700,26800,26700,21419
|
|
20240311,142600,52222393050,26750,26750,26750,26700,2362
|
|
20240311,142500,52159210900,26750,26650,26750,26650,4760
|
|
20240311,142400,52032110250,26650,26700,26700,26650,3797
|
|
20240311,142300,51930746200,26750,26700,26750,26650,2982
|
|
20240311,142200,51851085750,26700,26650,26700,26650,3914
|
|
20240311,142100,51746609700,26650,26650,26700,26650,746
|
|
20240311,142000,51726718950,26700,26650,26700,26650,2095
|
|
20240311,141900,51670855850,26650,26700,26700,26650,795
|
|
20240311,141800,51649655700,26650,26650,26700,26650,2092
|
|
20240311,141700,51593862500,26650,26650,26700,26650,1767
|
|
20240311,141600,51546745550,26700,26700,26700,26650,842
|
|
20240311,141500,51524272400,26750,26700,26750,26650,4057
|
|
20240311,141400,51415974450,26700,26650,26700,26650,4092
|
|
20240311,141300,51306893300,26650,26700,26700,26650,1405
|
|
20240311,141200,51269410300,26650,26650,26700,26600,1544
|
|
20240311,141100,51228272900,26650,26700,26700,26600,7097
|
|
20240311,141000,51039115800,26700,26700,26750,26650,3985
|
|
20240311,140900,50932722750,26700,26750,26750,26700,9480
|
|
20240311,140800,50679495850,26750,26750,26750,26700,1345
|
|
20240311,140700,50643543000,26700,26700,26750,26700,6303
|
|
20240311,140600,50475219300,26700,26750,26750,26700,2936
|
|
20240311,140500,50396816400,26750,26700,26750,26700,860
|
|
20240311,140400,50373826250,26700,26750,26750,26700,1042
|
|
20240311,140300,50345971200,26700,26700,26750,26650,5277
|
|
20240311,140200,50205069500,26700,26750,26750,26650,7964
|
|
20240311,140100,49992396400,26750,26750,26800,26700,3315
|
|
20240311,140000,49903733450,26700,26800,26800,26700,2171
|
|
20240311,135900,49845641450,26800,26800,26850,26750,4603
|
|
20240311,135800,49722262300,26850,26800,26850,26750,4258
|
|
20240311,135700,49608108300,26800,26850,26850,26650,38435
|
|
20240311,135600,48579480300,26850,26800,26850,26800,779
|
|
20240311,135500,48558565600,26800,26850,26850,26800,6559
|
|
20240311,135400,48382459450,26850,26850,26900,26850,805
|
|
20240311,135300,48360821200,26850,26900,26900,26850,2644
|
|
20240311,135200,48289700300,26850,26900,26900,26850,2903
|
|
20240311,135100,48211737500,26900,26900,26900,26850,1463
|
|
20240311,135000,48172400400,26950,26900,26950,26850,5866
|
|
20240311,134900,48014603050,26900,26900,26900,26850,1079
|
|
20240311,134800,47985588000,26900,26850,26900,26850,980
|
|
20240311,134700,47959235100,26900,26900,26900,26850,1207
|
|
20240311,134600,47926787050,26900,26900,26900,26850,1705
|
|
20240311,134500,47880979000,26900,26900,26950,26850,9129
|
|
20240311,134400,47635397900,26900,26950,26950,26900,1247
|
|
20240311,134300,47601813700,26900,26900,26950,26900,4954
|
|
20240311,134200,47468402050,26850,26900,26900,26850,7896
|
|
20240311,134100,47256143800,26900,26900,26950,26850,9837
|
|
20240311,134000,46991523400,26950,26900,26950,26900,922
|
|
20240311,133900,46966676300,26900,26900,26950,26900,719
|
|
20240311,133800,46947309800,26950,26950,26950,26900,1807
|
|
20240311,133700,46898611350,26950,26900,26950,26900,1238
|
|
20240311,133600,46865264750,26950,26900,26950,26850,2823
|
|
20240311,133500,46789315250,26900,26900,26950,26900,3562
|
|
20240311,133400,46693486100,26900,26950,26950,26900,821
|
|
20240311,133300,46671378650,26950,26900,26950,26900,797
|
|
20240311,133200,46649903700,26950,26950,26950,26900,366
|
|
20240311,133100,46640048050,26900,26950,26950,26900,6406
|
|
20240311,133000,46467439600,27000,27000,27050,26950,855
|
|
20240311,132900,46444381650,26950,26950,27050,26950,2357
|
|
20240311,132800,46380753050,27000,27000,27050,26950,4711
|
|
20240311,132700,46253565350,26950,26950,27000,26900,14084
|
|
20240311,132600,45874016050,26900,26900,26950,26900,1287
|
|
20240311,132500,45839374950,26900,26900,26950,26850,3542
|
|
20240311,132400,45744124400,26850,26900,26950,26850,3073
|
|
20240311,132300,45661461400,26900,26900,26950,26850,2703
|
|
20240311,132200,45588738950,26900,27000,27000,26900,17889
|
|
20240311,132100,45107002500,27000,27000,27050,26950,3125
|
|
20240311,132000,45022617950,27050,27050,27100,27000,4218
|
|
20240311,131900,44908631900,27000,27050,27050,27000,2479
|
|
20240311,131800,44841601050,27000,27050,27050,27000,517
|
|
20240311,131700,44827620550,27000,27050,27100,27000,1952
|
|
20240311,131600,44774833650,27050,27100,27100,27000,8850
|
|
20240311,131500,44535446800,27050,27050,27100,27050,307
|
|
20240311,131400,44527130550,27050,27050,27100,27050,1870
|
|
20240311,131300,44476462400,27050,27000,27100,27000,2400
|
|
20240311,131200,44411483950,27000,27050,27050,27000,498
|
|
20240311,131100,44398023600,27050,27050,27050,27000,777
|
|
20240311,131000,44377006600,27050,27100,27100,27050,6743
|
|
20240311,130900,44194574300,27050,27100,27100,27050,2021
|
|
20240311,130800,44139881400,27050,27100,27150,27050,2283
|
|
20240311,130700,44078093450,27100,27100,27150,27050,1186
|
|
20240311,130600,44045962700,27050,27150,27150,27050,2537
|
|
20240311,130500,43977200600,27150,27100,27150,27100,765
|
|
20240311,130400,43956456250,27100,27100,27150,27100,1114
|
|
20240311,130300,43926227150,27100,27050,27150,27050,1943
|
|
20240311,130200,43873565350,27100,27000,27150,27000,1608
|
|
20240311,130100,43830001800,27050,27050,27150,27000,1087
|
|
20240311,130000,43800554800,27050,27050,27100,27000,2066
|
|
20240311,125900,43744692350,27000,27050,27050,27000,950
|
|
20240311,125800,43719002500,27050,27050,27100,27000,1529
|
|
20240311,125700,43677634450,27050,27100,27100,27000,3549
|
|
20240311,125600,43581621400,27150,27100,27150,27100,4612
|
|
20240311,125500,43456624550,27050,27050,27100,27050,1252
|
|
20240311,125400,43422710700,27050,27100,27100,27050,744
|
|
20240311,125300,43402564250,27100,27100,27100,27050,788
|
|
20240311,125200,43381221950,27100,27150,27200,27050,8860
|
|
20240311,125100,43141039150,27100,27150,27250,27100,1831
|
|
20240311,125000,43091254050,27150,27150,27200,27100,4188
|
|
20240311,124900,42977561700,27150,27200,27250,27150,936
|
|
20240311,124800,42952099950,27200,27200,27250,27150,936
|
|
20240311,124700,42926625600,27200,27200,27250,27150,1804
|
|
20240311,124600,42877557600,27150,27200,27200,27150,942
|
|
20240311,124500,42851946800,27150,27150,27200,27150,998
|
|
20240311,124400,42824828850,27200,27150,27200,27100,1236
|
|
20240311,124300,42791260800,27200,27150,27200,27150,1733
|
|
20240311,124200,42744168300,27150,27250,27250,27100,2677
|
|
20240311,124100,42671466800,27200,27150,27250,27100,1005
|
|
20240311,124000,42644121350,27200,27100,27200,27100,1350
|
|
20240311,123900,42607466000,27150,27050,27150,27050,990
|
|
20240311,123800,42580616200,27050,27050,27100,27050,544
|
|
20240311,123700,42565879550,27100,27150,27150,27050,1735
|
|
20240311,123600,42518843550,27150,27150,27200,27100,3686
|
|
20240311,123500,42418749400,27150,27200,27200,27100,21404
|
|
20240311,123400,41837559850,27200,27200,27250,27150,2100
|
|
20240311,123300,41780437500,27150,27200,27200,27100,842
|
|
20240311,123200,41757576350,27200,27150,27200,27100,1416
|
|
20240311,123100,41719119150,27200,27100,27200,27100,1218
|
|
20240311,123000,41686022150,27100,27100,27150,27100,964
|
|
20240311,122900,41659860700,27150,27150,27150,27100,1295
|
|
20240311,122800,41624713800,27150,27100,27150,27100,1168
|
|
20240311,122700,41593011700,27100,27150,27150,27100,997
|
|
20240311,122600,41565959950,27100,27050,27150,27050,781
|
|
20240311,122500,41544779200,27100,27050,27100,27050,1953
|
|
20240311,122400,41491872550,27100,27150,27150,27050,619
|
|
20240311,122300,41475116550,27200,27200,27250,27100,3840
|
|
20240311,122200,41370894500,27200,27250,27250,27150,1159
|
|
20240311,122100,41339375900,27250,27250,27250,27150,2729
|
|
20240311,122000,41265103650,27250,27200,27250,27150,1792
|
|
20240311,121900,41216352650,27150,27200,27200,27150,733
|
|
20240311,121800,41196425800,27200,27200,27250,27150,992
|
|
20240311,121700,41169445650,27200,27150,27200,27150,1139
|
|
20240311,121600,41138482200,27150,27200,27200,27150,629
|
|
20240311,121500,41121374450,27200,27200,27200,27150,3280
|
|
20240311,121400,41032303550,27200,27200,27200,27150,1104
|
|
20240311,121300,41002280500,27150,27150,27200,27100,1679
|
|
20240311,121200,40956659900,27100,27200,27250,27000,11721
|
|
20240311,121100,40639451200,27250,27250,27300,27200,3581
|
|
20240311,121000,40541949300,27250,27200,27300,27200,1575
|
|
20240311,120900,40499038350,27250,27250,27250,27200,572
|
|
20240311,120800,40483454350,27300,27200,27300,27200,6049
|
|
20240311,120700,40318672000,27200,27200,27200,27150,1077
|
|
20240311,120600,40289388800,27200,27200,27200,27150,11734
|
|
20240311,120500,39970731300,27200,27150,27250,27150,1211
|
|
20240311,120400,39937795300,27200,27150,27200,27150,961
|
|
20240311,120300,39911687300,27150,27200,27250,27150,11951
|
|
20240311,120200,39586830050,27150,27150,27250,27100,13178
|
|
20240311,120100,39228573600,27150,27150,27200,27150,2468
|
|
20240311,120000,39161465800,27150,27150,27200,27100,1899
|
|
20240311,115900,39109893250,27150,27100,27150,27100,1548
|
|
20240311,115800,39067897600,27150,27100,27200,27100,5125
|
|
20240311,115700,38928829900,27100,27150,27150,27100,6297
|
|
20240311,115600,38757906550,27100,27050,27150,27050,2635
|
|
20240311,115500,38686503200,27050,27100,27100,27050,1272
|
|
20240311,115400,38652079400,27100,27100,27150,27050,2932
|
|
20240311,115300,38572702500,27100,27050,27100,27050,7492
|
|
20240311,115200,38369908100,27050,27000,27100,26950,1797
|
|
20240311,115100,38321342500,26950,27000,27000,26950,1134
|
|
20240311,115000,38290747100,26950,27050,27100,26950,6689
|
|
20240311,114900,38110107050,27050,27050,27050,27000,1813
|
|
20240311,114800,38061071600,27050,27050,27100,27000,2972
|
|
20240311,114700,37980736850,27000,27050,27100,27000,1240
|
|
20240311,114600,37947196750,27050,27050,27050,27000,1275
|
|
20240311,114500,37912729100,27050,27000,27050,27000,2273
|
|
20240311,114400,37851298400,27000,27050,27050,27000,3810
|
|
20240311,114300,37748309700,27050,27050,27100,27000,4702
|
|
20240311,114200,37621082100,27050,27000,27050,27000,5860
|
|
20240311,114100,37462735450,27050,27050,27050,27000,1914
|
|
20240311,114000,37411019800,27050,27050,27100,27000,4301
|
|
20240311,113900,37294683600,27050,27050,27050,27000,1112
|
|
20240311,113800,37264614850,27050,27000,27100,27000,1811
|
|
20240311,113700,37215676700,27050,27050,27050,27000,3478
|
|
20240311,113600,37121612850,27000,27100,27100,26950,32736
|
|
20240311,113500,36237368600,27100,27050,27100,27050,1275
|
|
20240311,113400,36202830350,27100,27100,27100,27050,3549
|
|
20240311,113300,36106692900,27050,27100,27100,27050,914
|
|
20240311,113200,36081941500,27100,27100,27100,27050,2477
|
|
20240311,113100,36014835500,27100,27100,27100,27050,1673
|
|
20240311,113000,35969519600,27100,27000,27100,27000,3167
|
|
20240311,112900,35883856900,27000,27050,27050,27000,1349
|
|
20240311,112800,35847393800,27050,27050,27100,27000,5607
|
|
20240311,112700,35695734300,27050,27100,27100,27050,1999
|
|
20240311,112600,35641611450,27100,27100,27100,27050,515
|
|
20240311,112500,35627661650,27050,27050,27100,27050,2338
|
|
20240311,112400,35564378650,27050,27050,27100,27050,1634
|
|
20240311,112300,35520165850,27100,27100,27150,27050,7222
|
|
20240311,112200,35324496600,27050,27100,27100,27050,922
|
|
20240311,112100,35299524500,27100,27100,27100,27000,4830
|
|
20240311,112000,35168830100,27050,27000,27100,27000,3442
|
|
20240311,111900,35075740400,27050,27000,27050,27000,5358
|
|
20240311,111800,34930864250,27050,27050,27050,27000,5208
|
|
20240311,111700,34790094450,27000,27100,27150,27000,15024
|
|
20240311,111600,34383544750,27150,27100,27150,27100,2793
|
|
20240311,111500,34307818150,27100,27050,27150,27050,3216
|
|
20240311,111400,34220710200,27100,27150,27150,27050,7683
|
|
20240311,111300,34012480050,27100,27100,27200,27100,3509
|
|
20240311,111200,33917142800,27150,27150,27150,27100,1393
|
|
20240311,111100,33879339400,27100,27100,27200,27100,5620
|
|
20240311,111000,33726734500,27100,27100,27200,27100,3429
|
|
20240311,110900,33633647350,27150,27150,27200,27100,3411
|
|
20240311,110800,33541037150,27100,27150,27150,27100,1476
|
|
20240311,110700,33501016750,27150,27100,27150,27100,1902
|
|
20240311,110600,33449400350,27100,27100,27150,27100,1094
|
|
20240311,110500,33419710800,27150,27100,27150,27100,1956
|
|
20240311,110400,33366666700,27100,27100,27150,27100,2511
|
|
20240311,110300,33298597550,27150,27100,27150,27100,2908
|
|
20240311,110200,33219740750,27150,27050,27150,27050,4378
|
|
20240311,110100,33101029550,27100,27100,27150,27050,2875
|
|
20240311,110000,33023150100,27100,27150,27150,27100,5177
|
|
20240311,105900,32882791000,27150,27250,27300,27150,18636
|
|
20240311,105800,32376238000,27250,27200,27250,27200,1955
|
|
20240311,105700,32322971850,27250,27250,27250,27200,3361
|
|
20240311,105600,32231532900,27250,27250,27300,27200,6258
|
|
20240311,105500,32060971300,27250,27250,27250,27200,5276
|
|
20240311,105400,31917254700,27250,27200,27300,27200,4238
|
|
20240311,105300,31801806300,27200,27250,27300,27200,2235
|
|
20240311,105200,31740920250,27250,27250,27300,27200,2442
|
|
20240311,105100,31674397600,27250,27300,27350,27250,7942
|
|
20240311,105000,31457806600,27300,27300,27400,27300,8968
|
|
20240311,104900,31212930450,27400,27350,27400,27300,2756
|
|
20240311,104800,31137569850,27350,27350,27350,27300,1762
|
|
20240311,104700,31089388950,27350,27350,27350,27300,1674
|
|
20240311,104600,31043640600,27350,27400,27400,27300,4269
|
|
20240311,104500,30926881350,27400,27350,27400,27350,4938
|
|
20240311,104400,30791801300,27400,27400,27400,27350,1416
|
|
20240311,104300,30753012150,27400,27400,27400,27300,9366
|
|
20240311,104200,30496611200,27400,27400,27400,27350,1335
|
|
20240311,104100,30460058700,27350,27350,27400,27300,1433
|
|
20240311,104000,30420852850,27350,27350,27400,27300,6358
|
|
20240311,103900,30246969250,27350,27350,27350,27300,2127
|
|
20240311,103800,30188810800,27350,27300,27350,27300,1034
|
|
20240311,103700,30160546300,27300,27350,27350,27250,3556
|
|
20240311,103600,30063481950,27300,27350,27400,27300,2316
|
|
20240311,103500,30000184700,27350,27400,27400,27300,4549
|
|
20240311,103400,29875752650,27400,27350,27450,27300,6899
|
|
20240311,103300,29686698300,27350,27400,27400,27300,1954
|
|
20240311,103200,29633263650,27400,27300,27400,27300,3293
|
|
20240311,103100,29543205650,27300,27400,27450,27300,6031
|
|
20240311,103000,29378089850,27400,27300,27400,27300,3335
|
|
20240311,102900,29286773100,27400,27300,27400,27300,3167
|
|
20240311,102800,29200176550,27350,27350,27350,27300,1443
|
|
20240311,102700,29160746750,27350,27250,27350,27250,1853
|
|
20240311,102600,29110163150,27300,27300,27350,27250,5247
|
|
20240311,102500,28966904550,27300,27350,27350,27300,786
|
|
20240311,102400,28945421100,27300,27300,27350,27300,3728
|
|
20240311,102300,28843636050,27300,27350,27350,27300,1260
|
|
20240311,102200,28809204500,27300,27450,27450,27300,9130
|
|
20240311,102100,28559001000,27400,27450,27450,27400,8973
|
|
20240311,102000,28312709750,27500,27450,27500,27450,2787
|
|
20240311,101900,28236167950,27500,27400,27500,27350,19843
|
|
20240311,101800,27691689750,27350,27350,27400,27300,5154
|
|
20240311,101700,27550708500,27350,27350,27350,27300,1510
|
|
20240311,101600,27509429650,27350,27350,27400,27300,10394
|
|
20240311,101500,27225272200,27400,27350,27400,27300,3780
|
|
20240311,101400,27121910600,27300,27300,27350,27300,1967
|
|
20240311,101300,27068124750,27350,27250,27350,27250,2453
|
|
20240311,101200,27001143250,27250,27300,27300,27250,6491
|
|
20240311,101100,26823990050,27350,27350,27350,27250,2312
|
|
20240311,101000,26760866750,27250,27300,27350,27250,3075
|
|
20240311,100900,26676918350,27300,27300,27350,27300,5950
|
|
20240311,100800,26514478100,27350,27300,27350,27250,4513
|
|
20240311,100700,26391240550,27300,27350,27350,27300,3029
|
|
20240311,100600,26308523650,27300,27200,27300,27200,8530
|
|
20240311,100500,26075956600,27200,27200,27300,27200,5386
|
|
20240311,100400,25929198000,27200,27350,27400,27200,7754
|
|
20240311,100300,25717584300,27400,27350,27400,27300,6532
|
|
20240311,100200,25539013000,27350,27350,27350,27300,5128
|
|
20240311,100100,25398876350,27350,27300,27400,27300,4221
|
|
20240311,100000,25283465900,27300,27350,27350,27300,4327
|
|
20240311,095900,25165327200,27300,27300,27300,27250,1955
|
|
20240311,095800,25111968700,27300,27300,27350,27300,8260
|
|
20240311,095700,24886437000,27350,27300,27350,27300,2981
|
|
20240311,095600,24804984250,27300,27350,27350,27300,2406
|
|
20240311,095500,24739216050,27300,27400,27400,27300,10315
|
|
20240311,095400,24457152500,27400,27350,27400,27350,2510
|
|
20240311,095300,24388388350,27350,27500,27500,27350,25851
|
|
20240311,095200,23678867450,27500,27550,27550,27500,5229
|
|
20240311,095100,23534925800,27550,27500,27550,27450,43554
|
|
20240311,095000,22336525100,27500,27450,27500,27400,60085
|
|
20240311,094900,20685762200,27450,27300,27450,27250,53596
|
|
20240311,094800,19218791500,27300,27200,27300,27200,8254
|
|
20240311,094700,18993860000,27200,27200,27200,27150,5156
|
|
20240311,094600,18853628200,27200,27200,27250,27200,4713
|
|
20240311,094500,18725421200,27250,27100,27250,27100,5408
|
|
20240311,094400,18578351150,27150,27100,27200,27050,3226
|
|
20240311,094300,18490801650,27100,27100,27100,27050,1150
|
|
20240311,094200,18459662000,27050,27100,27100,27050,1237
|
|
20240311,094100,18426155600,27100,27200,27250,27100,12357
|
|
20240311,094000,18090332450,27200,27150,27250,27150,7173
|
|
20240311,093900,17895227000,27200,27050,27200,27050,15261
|
|
20240311,093800,17481399750,27050,27050,27100,27000,15504
|
|
20240311,093700,17062511850,27050,27050,27100,27000,4133
|
|
20240311,093600,16950635150,27050,27100,27100,27000,35361
|
|
20240311,093500,15994445100,27100,27050,27100,27050,2979
|
|
20240311,093400,15913824800,27050,27100,27150,27050,3855
|
|
20240311,093300,15809336950,27100,27100,27150,27050,9800
|
|
20240311,093200,15543727500,27150,27100,27150,27050,6201
|
|
20240311,093100,15375830850,27100,27250,27250,27050,9770
|
|
20240311,093000,15110550550,27250,27300,27300,27200,8618
|
|
20240311,092900,14875681500,27300,27250,27300,27200,8771
|
|
20240311,092800,14636726550,27200,27100,27250,27100,8305
|
|
20240311,092700,14411046250,27100,27050,27150,27000,5020
|
|
20240311,092600,14275079550,27050,27050,27050,27000,3885
|
|
20240311,092500,14170124600,27050,27050,27100,27000,6427
|
|
20240311,092400,13996293950,27050,26950,27050,26950,10267
|
|
20240311,092300,13719057400,26950,27100,27100,26950,32799
|
|
20240311,092200,12832592600,27100,27150,27200,27100,10268
|
|
20240311,092100,12553908300,27150,27250,27250,27150,10297
|
|
20240311,092000,12273952050,27250,27250,27250,27200,6708
|
|
20240311,091900,12091258900,27250,27250,27300,27200,9696
|
|
20240311,091800,11826961200,27250,27150,27250,27100,10475
|
|
20240311,091700,11542351200,27100,27200,27200,27100,18014
|
|
20240311,091600,11052707700,27250,27250,27250,27200,5670
|
|
20240311,091500,10898295800,27250,27350,27350,27200,19923
|
|
20240311,091400,10355164900,27300,27300,27400,27300,18961
|
|
20240311,091300,9836520000,27350,27150,27350,27100,43456
|
|
20240311,091200,8652503550,27150,27200,27200,27150,8671
|
|
20240311,091100,8416989550,27150,27000,27200,26950,36468
|
|
20240311,091000,7429366350,26950,26950,27000,26950,2101
|
|
20240311,090900,7372664600,26950,26950,27000,26950,6779
|
|
20240311,090800,7189690200,26950,26850,27000,26800,12578
|
|
20240311,090700,6851439050,26850,26900,26900,26800,8335
|
|
20240311,090600,6627634800,26900,27000,27000,26850,12983
|
|
20240311,090500,6277970950,26950,27050,27100,26950,12827
|
|
20240311,090400,5931159900,27050,26950,27100,26950,13505
|
|
20240311,090300,5566284800,27000,27000,27100,26950,32477
|
|
20240311,090200,4688302250,27000,27050,27100,27000,25660
|
|
20240311,090100,3993896550,27000,26900,27100,26850,43423
|
|
20240311,090000,2820604950,26900,26700,27100,26500,105070
|