613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,190900,30374282300,26850,26850,26850,26850,0
|
|
20240312,190800,30374282300,26850,26850,26850,26850,0
|
|
20240312,190700,30374282300,26850,26850,26850,26850,0
|
|
20240312,190600,30374282300,26850,26850,26850,26850,0
|
|
20240312,190500,30374282300,26850,26850,26850,26850,0
|
|
20240312,190400,30374282300,26850,26850,26850,26850,0
|
|
20240312,190300,30374282300,26850,26850,26850,26850,0
|
|
20240312,190200,30374282300,26850,26850,26850,26850,0
|
|
20240312,190100,30374282300,26850,26850,26850,26850,0
|
|
20240312,190000,30374282300,26850,26850,26850,26850,0
|
|
20240312,185900,30374282300,26850,26850,26850,26850,0
|
|
20240312,185800,30374282300,26850,26850,26850,26850,0
|
|
20240312,185700,30374282300,26850,26850,26850,26850,0
|
|
20240312,185600,30374282300,26850,26850,26850,26850,0
|
|
20240312,185500,30374282300,26850,26850,26850,26850,0
|
|
20240312,185400,30374282300,26850,26850,26850,26850,0
|
|
20240312,185300,30374282300,26850,26850,26850,26850,0
|
|
20240312,185200,30374282300,26850,26850,26850,26850,0
|
|
20240312,185100,30374282300,26850,26850,26850,26850,0
|
|
20240312,185000,30374282300,26850,26850,26850,26850,0
|
|
20240312,184900,30374282300,26850,26850,26850,26850,0
|
|
20240312,184800,30374282300,26850,26850,26850,26850,0
|
|
20240312,184700,30374282300,26850,26850,26850,26850,0
|
|
20240312,184600,30374282300,26850,26850,26850,26850,0
|
|
20240312,184500,30374282300,26850,26850,26850,26850,0
|
|
20240312,184400,30374282300,26850,26850,26850,26850,0
|
|
20240312,184300,30374282300,26850,26850,26850,26850,0
|
|
20240312,184200,30374282300,26850,26850,26850,26850,0
|
|
20240312,184100,30374282300,26850,26850,26850,26850,0
|
|
20240312,184000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,183900,30374282300,26850,26850,26850,26850,0
|
|
20240312,183800,30374282300,26850,26850,26850,26850,0
|
|
20240312,183700,30374282300,26850,26850,26850,26850,0
|
|
20240312,183600,30374282300,26850,26850,26850,26850,0
|
|
20240312,183500,30374282300,26850,26850,26850,26850,0
|
|
20240312,183400,30374282300,26850,26850,26850,26850,0
|
|
20240312,183300,30374282300,26850,26850,26850,26850,0
|
|
20240312,183200,30374282300,26850,26850,26850,26850,0
|
|
20240312,183100,30374282300,26850,26850,26850,26850,0
|
|
20240312,183000,30374282300,26850,26850,26850,26850,0
|
|
20240312,182900,30374282300,26850,26850,26850,26850,0
|
|
20240312,182800,30374282300,26850,26850,26850,26850,0
|
|
20240312,182700,30374282300,26850,26850,26850,26850,0
|
|
20240312,182600,30374282300,26850,26850,26850,26850,0
|
|
20240312,182500,30374282300,26850,26850,26850,26850,0
|
|
20240312,182400,30374282300,26850,26850,26850,26850,0
|
|
20240312,182300,30374282300,26850,26850,26850,26850,0
|
|
20240312,182200,30374282300,26850,26850,26850,26850,0
|
|
20240312,182100,30374282300,26850,26850,26850,26850,0
|
|
20240312,182000,30374282300,26850,26850,26850,26850,0
|
|
20240312,181900,30374282300,26850,26850,26850,26850,0
|
|
20240312,181800,30374282300,26850,26850,26850,26850,0
|
|
20240312,181700,30374282300,26850,26850,26850,26850,0
|
|
20240312,181600,30374282300,26850,26850,26850,26850,0
|
|
20240312,181500,30374282300,26850,26850,26850,26850,0
|
|
20240312,181400,30374282300,26850,26850,26850,26850,0
|
|
20240312,181300,30374282300,26850,26850,26850,26850,0
|
|
20240312,181200,30374282300,26850,26850,26850,26850,0
|
|
20240312,181100,30374282300,26850,26850,26850,26850,0
|
|
20240312,181000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,180900,30374282300,26850,26850,26850,26850,0
|
|
20240312,180800,30374282300,26850,26850,26850,26850,0
|
|
20240312,180700,30374282300,26850,26850,26850,26850,0
|
|
20240312,180600,30374282300,26850,26850,26850,26850,0
|
|
20240312,180500,30374282300,26850,26850,26850,26850,0
|
|
20240312,180400,30374282300,26850,26850,26850,26850,0
|
|
20240312,180300,30374282300,26850,26850,26850,26850,0
|
|
20240312,180200,30374282300,26850,26850,26850,26850,0
|
|
20240312,180100,30374282300,26850,26850,26850,26850,0
|
|
20240312,180000,30374282300,26850,26850,26850,26850,0
|
|
20240312,175900,30374282300,26850,26850,26850,26850,0
|
|
20240312,175800,30374282300,26850,26850,26850,26850,0
|
|
20240312,175700,30374282300,26850,26850,26850,26850,0
|
|
20240312,175600,30374282300,26850,26850,26850,26850,0
|
|
20240312,175500,30374282300,26850,26850,26850,26850,0
|
|
20240312,175400,30374282300,26850,26850,26850,26850,0
|
|
20240312,175300,30374282300,26850,26850,26850,26850,0
|
|
20240312,175200,30374282300,26850,26850,26850,26850,0
|
|
20240312,175100,30374282300,26850,26850,26850,26850,0
|
|
20240312,175000,30374282300,26850,26850,26850,26850,0
|
|
20240312,174900,30374282300,26850,26850,26850,26850,0
|
|
20240312,174800,30374282300,26850,26850,26850,26850,0
|
|
20240312,174700,30374282300,26850,26850,26850,26850,0
|
|
20240312,174600,30374282300,26850,26850,26850,26850,0
|
|
20240312,174500,30374282300,26850,26850,26850,26850,0
|
|
20240312,174400,30374282300,26850,26850,26850,26850,0
|
|
20240312,174300,30374282300,26850,26850,26850,26850,0
|
|
20240312,174200,30374282300,26850,26850,26850,26850,0
|
|
20240312,174100,30374282300,26850,26850,26850,26850,0
|
|
20240312,174000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,173900,30374282300,26850,26850,26850,26850,0
|
|
20240312,173800,30374282300,26850,26850,26850,26850,0
|
|
20240312,173700,30374282300,26850,26850,26850,26850,0
|
|
20240312,173600,30374282300,26850,26850,26850,26850,0
|
|
20240312,173500,30374282300,26850,26850,26850,26850,0
|
|
20240312,173400,30374282300,26850,26850,26850,26850,0
|
|
20240312,173300,30374282300,26850,26850,26850,26850,0
|
|
20240312,173200,30374282300,26850,26850,26850,26850,0
|
|
20240312,173100,30374282300,26850,26850,26850,26850,0
|
|
20240312,173000,30374282300,26850,26850,26850,26850,0
|
|
20240312,172900,30374282300,26850,26850,26850,26850,0
|
|
20240312,172800,30374282300,26850,26850,26850,26850,0
|
|
20240312,172700,30374282300,26850,26850,26850,26850,0
|
|
20240312,172600,30374282300,26850,26850,26850,26850,0
|
|
20240312,172500,30374282300,26850,26850,26850,26850,0
|
|
20240312,172400,30374282300,26850,26850,26850,26850,0
|
|
20240312,172300,30374282300,26850,26850,26850,26850,0
|
|
20240312,172200,30374282300,26850,26850,26850,26850,0
|
|
20240312,172100,30374282300,26850,26850,26850,26850,0
|
|
20240312,172000,30374282300,26850,26850,26850,26850,0
|
|
20240312,171900,30374282300,26850,26850,26850,26850,0
|
|
20240312,171800,30374282300,26850,26850,26850,26850,0
|
|
20240312,171700,30374282300,26850,26850,26850,26850,0
|
|
20240312,171600,30374282300,26850,26850,26850,26850,0
|
|
20240312,171500,30374282300,26850,26850,26850,26850,0
|
|
20240312,171400,30374282300,26850,26850,26850,26850,0
|
|
20240312,171300,30374282300,26850,26850,26850,26850,0
|
|
20240312,171200,30374282300,26850,26850,26850,26850,0
|
|
20240312,171100,30374282300,26850,26850,26850,26850,0
|
|
20240312,171000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,170900,30374282300,26850,26850,26850,26850,0
|
|
20240312,170800,30374282300,26850,26850,26850,26850,0
|
|
20240312,170700,30374282300,26850,26850,26850,26850,0
|
|
20240312,170600,30374282300,26850,26850,26850,26850,0
|
|
20240312,170500,30374282300,26850,26850,26850,26850,0
|
|
20240312,170400,30374282300,26850,26850,26850,26850,0
|
|
20240312,170300,30374282300,26850,26850,26850,26850,0
|
|
20240312,170200,30374282300,26850,26850,26850,26850,0
|
|
20240312,170100,30374282300,26850,26850,26850,26850,0
|
|
20240312,170000,30374282300,26850,26850,26850,26850,0
|
|
20240312,165900,30374282300,26850,26850,26850,26850,0
|
|
20240312,165800,30374282300,26850,26850,26850,26850,0
|
|
20240312,165700,30374282300,26850,26850,26850,26850,0
|
|
20240312,165600,30374282300,26850,26850,26850,26850,0
|
|
20240312,165500,30374282300,26850,26850,26850,26850,0
|
|
20240312,165400,30374282300,26850,26850,26850,26850,0
|
|
20240312,165300,30374282300,26850,26850,26850,26850,0
|
|
20240312,165200,30374282300,26850,26850,26850,26850,0
|
|
20240312,165100,30374282300,26850,26850,26850,26850,0
|
|
20240312,165000,30374282300,26850,26850,26850,26850,0
|
|
20240312,164900,30374282300,26850,26850,26850,26850,0
|
|
20240312,164800,30374282300,26850,26850,26850,26850,0
|
|
20240312,164700,30374282300,26850,26850,26850,26850,0
|
|
20240312,164600,30374282300,26850,26850,26850,26850,0
|
|
20240312,164500,30374282300,26850,26850,26850,26850,0
|
|
20240312,164400,30374282300,26850,26850,26850,26850,0
|
|
20240312,164300,30374282300,26850,26850,26850,26850,0
|
|
20240312,164200,30374282300,26850,26850,26850,26850,0
|
|
20240312,164100,30374282300,26850,26850,26850,26850,0
|
|
20240312,164000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,163900,30374282300,26850,26850,26850,26850,0
|
|
20240312,163800,30374282300,26850,26850,26850,26850,0
|
|
20240312,163700,30374282300,26850,26850,26850,26850,0
|
|
20240312,163600,30374282300,26850,26850,26850,26850,0
|
|
20240312,163500,30374282300,26850,26850,26850,26850,0
|
|
20240312,163400,30374282300,26850,26850,26850,26850,0
|
|
20240312,163300,30374282300,26850,26850,26850,26850,0
|
|
20240312,163200,30374282300,26850,26850,26850,26850,0
|
|
20240312,163100,30374282300,26850,26850,26850,26850,0
|
|
20240312,163000,30374282300,26850,26850,26850,26850,0
|
|
20240312,162900,30374282300,26850,26850,26850,26850,0
|
|
20240312,162800,30374282300,26850,26850,26850,26850,0
|
|
20240312,162700,30374282300,26850,26850,26850,26850,0
|
|
20240312,162600,30374282300,26850,26850,26850,26850,0
|
|
20240312,162500,30374282300,26850,26850,26850,26850,0
|
|
20240312,162400,30374282300,26850,26850,26850,26850,0
|
|
20240312,162300,30374282300,26850,26850,26850,26850,0
|
|
20240312,162200,30374282300,26850,26850,26850,26850,0
|
|
20240312,162100,30374282300,26850,26850,26850,26850,0
|
|
20240312,162000,30374282300,26850,26850,26850,26850,0
|
|
20240312,161900,30374282300,26850,26850,26850,26850,0
|
|
20240312,161800,30374282300,26850,26850,26850,26850,0
|
|
20240312,161700,30374282300,26850,26850,26850,26850,0
|
|
20240312,161600,30374282300,26850,26850,26850,26850,0
|
|
20240312,161500,30374282300,26850,26850,26850,26850,0
|
|
20240312,161400,30374282300,26850,26850,26850,26850,0
|
|
20240312,161300,30374282300,26850,26850,26850,26850,0
|
|
20240312,161200,30374282300,26850,26850,26850,26850,0
|
|
20240312,161100,30374282300,26850,26850,26850,26850,0
|
|
20240312,161000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,160900,30374282300,26850,26850,26850,26850,0
|
|
20240312,160800,30374282300,26850,26850,26850,26850,0
|
|
20240312,160700,30374282300,26850,26850,26850,26850,0
|
|
20240312,160600,30374282300,26850,26850,26850,26850,0
|
|
20240312,160500,30374282300,26850,26850,26850,26850,0
|
|
20240312,160400,30374282300,26850,26850,26850,26850,0
|
|
20240312,160300,30374282300,26850,26850,26850,26850,0
|
|
20240312,160200,30374282300,26850,26850,26850,26850,0
|
|
20240312,160100,30374282300,26850,26850,26850,26850,0
|
|
20240312,160000,30374282300,26850,26850,26850,26850,0
|
|
20240312,155900,30374282300,26850,26850,26850,26850,0
|
|
20240312,155800,30374282300,26850,26850,26850,26850,0
|
|
20240312,155700,30374282300,26850,26850,26850,26850,0
|
|
20240312,155600,30374282300,26850,26850,26850,26850,0
|
|
20240312,155500,30374282300,26850,26850,26850,26850,0
|
|
20240312,155400,30374282300,26850,26850,26850,26850,0
|
|
20240312,155300,30374282300,26850,26850,26850,26850,0
|
|
20240312,155200,30374282300,26850,26850,26850,26850,0
|
|
20240312,155100,30374282300,26850,26850,26850,26850,0
|
|
20240312,155000,30374282300,26850,26850,26850,26850,0
|
|
20240312,154900,30374282300,26850,26850,26850,26850,0
|
|
20240312,154800,30374282300,26850,26850,26850,26850,0
|
|
20240312,154700,30374282300,26850,26850,26850,26850,0
|
|
20240312,154600,30374282300,26850,26850,26850,26850,0
|
|
20240312,154500,30374282300,26850,26850,26850,26850,0
|
|
20240312,154400,30374282300,26850,26850,26850,26850,0
|
|
20240312,154300,30374282300,26850,26850,26850,26850,0
|
|
20240312,154200,30374282300,26850,26850,26850,26850,0
|
|
20240312,154100,30374282300,26850,26850,26850,26850,0
|
|
20240312,154000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,153900,30374282300,26850,26850,26850,26850,0
|
|
20240312,153800,30374282300,26850,26850,26850,26850,0
|
|
20240312,153700,30374282300,26850,26850,26850,26850,0
|
|
20240312,153600,30374282300,26850,26850,26850,26850,0
|
|
20240312,153500,30374282300,26850,26850,26850,26850,0
|
|
20240312,153400,30374282300,26850,26850,26850,26850,0
|
|
20240312,153300,30374282300,26850,26850,26850,26850,0
|
|
20240312,153200,30374282300,26850,26850,26850,26850,0
|
|
20240312,153100,30374282300,26850,26850,26850,26850,0
|
|
20240312,153000,30374282300,26850,26850,26850,26850,78264
|
|
20240312,152900,28272893900,26800,26800,26800,26800,0
|
|
20240312,152800,28272893900,26800,26800,26800,26800,0
|
|
20240312,152700,28272893900,26800,26800,26800,26800,0
|
|
20240312,152600,28272893900,26800,26800,26800,26800,0
|
|
20240312,152500,28272893900,26800,26800,26800,26800,0
|
|
20240312,152400,28272893900,26800,26800,26800,26800,0
|
|
20240312,152300,28272893900,26800,26800,26800,26800,0
|
|
20240312,152200,28272893900,26800,26800,26800,26800,0
|
|
20240312,152100,28272893900,26800,26800,26800,26800,0
|
|
20240312,152000,28272893900,26800,26800,26800,26800,0
|
|
20240312,151900,28272893900,26800,26750,26800,26700,5615
|
|
20240312,151800,28122636850,26750,26800,26800,26750,3907
|
|
20240312,151700,28018059850,26800,26800,26800,26750,3857
|
|
20240312,151600,27914811450,26800,26750,26800,26750,1918
|
|
20240312,151500,27863466600,26750,26750,26800,26750,1427
|
|
20240312,151400,27825267850,26750,26750,26800,26750,3331
|
|
20240312,151300,27736088750,26800,26750,26800,26750,1738
|
|
20240312,151200,27689556850,26750,26800,26800,26750,544
|
|
20240312,151100,27674995200,26750,26750,26800,26750,1209
|
|
20240312,151000,27642644850,26800,26800,26800,26750,3103
|
|
20240312,150900,27559556200,26800,26800,26800,26750,3894
|
|
20240312,150800,27455240000,26700,26700,26800,26700,8541
|
|
20240312,150700,27226780100,26700,26650,26750,26650,2582
|
|
20240312,150600,27157857100,26650,26650,26750,26650,6672
|
|
20240312,150500,26979772900,26650,26700,26700,26650,1427
|
|
20240312,150400,26941731500,26650,26700,26750,26650,3943
|
|
20240312,150300,26836442600,26700,26700,26750,26700,2163
|
|
20240312,150200,26778688600,26750,26700,26750,26700,1432
|
|
20240312,150100,26740450850,26750,26750,26750,26700,1802
|
|
20240312,150000,26692321250,26700,26700,26750,26650,2901
|
|
20240312,145900,26614869600,26700,26700,26750,26700,2578
|
|
20240312,145800,26546035400,26700,26750,26750,26700,898
|
|
20240312,145700,26522043800,26750,26700,26750,26700,2237
|
|
20240312,145600,26462312250,26700,26700,26750,26650,6509
|
|
20240312,145500,26288541900,26750,26750,26750,26700,4138
|
|
20240312,145400,26178041800,26700,26700,26750,26650,5338
|
|
20240312,145300,26035505400,26700,26650,26700,26650,2345
|
|
20240312,145200,25972970250,26650,26650,26700,26650,1416
|
|
20240312,145100,25935210950,26700,26700,26750,26650,7207
|
|
20240312,145000,25742786550,26700,26650,26700,26650,11253
|
|
20240312,144900,25442737650,26650,26650,26650,26600,1136
|
|
20240312,144800,25412506850,26650,26600,26650,26600,3642
|
|
20240312,144700,25315617600,26600,26600,26650,26600,1297
|
|
20240312,144600,25281097400,26600,26550,26650,26550,7903
|
|
20240312,144500,25070861950,26550,26550,26600,26550,1596
|
|
20240312,144400,25028485100,26600,26550,26600,26550,1772
|
|
20240312,144300,24981418300,26550,26600,26600,26550,2181
|
|
20240312,144200,24923499200,26600,26550,26600,26550,1604
|
|
20240312,144100,24880906500,26600,26600,26600,26550,1169
|
|
20240312,144000,24849853800,26550,26600,26600,26550,1547
|
|
20240312,143900,24808762600,26600,26600,26600,26550,2234
|
|
20240312,143800,24749396150,26600,26600,26600,26550,3090
|
|
20240312,143700,24667325300,26550,26600,26650,26550,4410
|
|
20240312,143600,24550175250,26650,26600,26650,26600,11973
|
|
20240312,143500,24231681900,26600,26700,26700,26600,1589
|
|
20240312,143400,24189395950,26600,26650,26700,26600,2081
|
|
20240312,143300,24133934300,26700,26650,26700,26650,3203
|
|
20240312,143200,24048570950,26700,26700,26700,26650,4511
|
|
20240312,143100,23928321650,26700,26700,26700,26650,905
|
|
20240312,143000,23904183100,26700,26650,26700,26650,2300
|
|
20240312,142900,23842865300,26650,26650,26700,26650,1892
|
|
20240312,142800,23792423400,26650,26600,26700,26600,6297
|
|
20240312,142700,23624576000,26600,26600,26650,26600,4948
|
|
20240312,142600,23492748250,26600,26600,26650,26600,1943
|
|
20240312,142500,23441054900,26600,26600,26650,26600,2011
|
|
20240312,142400,23387535200,26600,26600,26650,26600,2539
|
|
20240312,142300,23319983900,26650,26650,26650,26600,1433
|
|
20240312,142200,23281859500,26600,26550,26650,26550,3550
|
|
20240312,142100,23187454050,26550,26600,26650,26550,2069
|
|
20240312,142000,23132434700,26600,26650,26650,26600,3231
|
|
20240312,141900,23046484150,26600,26600,26650,26600,2227
|
|
20240312,141800,22987229700,26600,26600,26650,26600,4415
|
|
20240312,141700,22869779000,26650,26600,26650,26600,2381
|
|
20240312,141600,22806404800,26600,26650,26650,26600,1749
|
|
20240312,141500,22759865600,26600,26650,26700,26600,4926
|
|
20240312,141400,22628631400,26650,26650,26700,26650,2293
|
|
20240312,141300,22567499800,26700,26650,26700,26650,1817
|
|
20240312,141200,22519058000,26650,26700,26700,26650,2915
|
|
20240312,141100,22441323500,26650,26700,26700,26600,1824
|
|
20240312,141000,22392727950,26600,26650,26700,26600,3893
|
|
20240312,140900,22288985550,26600,26600,26650,26600,4060
|
|
20240312,140800,22180876950,26600,26700,26700,26600,4088
|
|
20240312,140700,22071962500,26650,26700,26700,26650,1306
|
|
20240312,140600,22037142050,26650,26650,26700,26650,2540
|
|
20240312,140500,21969445500,26650,26650,26700,26650,1447
|
|
20240312,140400,21930882250,26650,26700,26700,26650,2556
|
|
20240312,140300,21862746850,26650,26650,26700,26650,2058
|
|
20240312,140200,21807897450,26650,26700,26750,26650,5070
|
|
20240312,140100,21672579750,26700,26750,26750,26700,1641
|
|
20240312,140000,21628754450,26750,26700,26750,26700,2256
|
|
20240312,135900,21568508300,26700,26700,26750,26700,2603
|
|
20240312,135800,21499007350,26750,26700,26750,26700,2718
|
|
20240312,135700,21426423600,26700,26750,26750,26700,1583
|
|
20240312,135600,21384125150,26700,26700,26750,26650,4920
|
|
20240312,135500,21252805200,26650,26650,26700,26650,2424
|
|
20240312,135400,21188176100,26700,26700,26700,26650,2449
|
|
20240312,135300,21122863900,26700,26750,26750,26700,1977
|
|
20240312,135200,21070067900,26700,26700,26750,26650,5349
|
|
20240312,135100,20927309500,26650,26700,26700,26650,3638
|
|
20240312,135000,20830321350,26650,26650,26700,26650,2071
|
|
20240312,134900,20775128600,26700,26700,26700,26650,686
|
|
20240312,134800,20756831150,26650,26650,26700,26650,1539
|
|
20240312,134700,20715815100,26700,26650,26700,26650,1048
|
|
20240312,134600,20687882000,26650,26650,26700,26650,1092
|
|
20240312,134500,20658774900,26700,26700,26750,26650,3563
|
|
20240312,134400,20563678800,26750,26700,26750,26700,1454
|
|
20240312,134300,20524853600,26700,26750,26750,26700,8997
|
|
20240312,134200,20284245800,26800,26800,26800,26750,740
|
|
20240312,134100,20264437750,26800,26750,26800,26750,1231
|
|
20240312,134000,20231501250,26750,26750,26800,26750,405
|
|
20240312,133900,20220657600,26750,26800,26800,26750,1204
|
|
20240312,133800,20188423650,26800,26800,26800,26750,742
|
|
20240312,133700,20168550250,26800,26800,26800,26750,2202
|
|
20240312,133600,20109636150,26800,26800,26800,26750,982
|
|
20240312,133500,20083348500,26800,26800,26800,26750,426
|
|
20240312,133400,20071946400,26800,26750,26800,26750,879
|
|
20240312,133300,20048422900,26800,26750,26800,26750,920
|
|
20240312,133200,20023788000,26800,26800,26800,26750,1569
|
|
20240312,133100,19981753100,26800,26800,26800,26750,1371
|
|
20240312,133000,19945035750,26800,26800,26850,26750,1129
|
|
20240312,132900,19914778550,26800,26750,26850,26750,3935
|
|
20240312,132800,19809332800,26750,26800,26800,26750,503
|
|
20240312,132700,19795859950,26850,26750,26850,26750,1184
|
|
20240312,132600,19764155700,26850,26700,26850,26700,8693
|
|
20240312,132500,19531522000,26700,26750,26750,26700,259
|
|
20240312,132400,19524601150,26700,26700,26750,26700,876
|
|
20240312,132300,19501202300,26700,26700,26750,26700,1303
|
|
20240312,132200,19466409850,26700,26750,26750,26700,902
|
|
20240312,132100,19442318750,26700,26700,26750,26700,948
|
|
20240312,132000,19416998600,26750,26700,26750,26700,374
|
|
20240312,131900,19407011600,26750,26750,26750,26700,685
|
|
20240312,131800,19388714650,26750,26700,26750,26700,739
|
|
20240312,131700,19368967150,26700,26700,26750,26700,539
|
|
20240312,131600,19354575400,26700,26700,26750,26700,684
|
|
20240312,131500,19336304900,26750,26700,26750,26700,620
|
|
20240312,131400,19319735000,26700,26700,26750,26700,575
|
|
20240312,131300,19304380000,26700,26750,26750,26700,261
|
|
20240312,131200,19297405850,26750,26800,26800,26700,1084
|
|
20240312,131100,19268440950,26800,26750,26800,26750,1255
|
|
20240312,131000,19234860400,26750,26800,26850,26750,694
|
|
20240312,130900,19216269550,26800,26900,26900,26800,658
|
|
20240312,130800,19198619700,26900,26850,26950,26850,11014
|
|
20240312,130700,18902614700,26950,26900,26950,26850,932
|
|
20240312,130600,18877547150,26900,26850,26950,26850,13556
|
|
20240312,130500,18513213950,26800,26800,26850,26800,2290
|
|
20240312,130400,18451803800,26800,26800,26850,26750,986
|
|
20240312,130300,18425388250,26800,26750,26800,26750,2849
|
|
20240312,130200,18349140300,26800,26800,26800,26750,1401
|
|
20240312,130100,18311607550,26800,26800,26850,26750,1522
|
|
20240312,130000,18270810300,26750,26800,26850,26750,4801
|
|
20240312,125900,18142152450,26800,26700,26800,26700,4463
|
|
20240312,125800,18022812650,26700,26700,26750,26700,143
|
|
20240312,125700,18018994250,26700,26700,26750,26650,5483
|
|
20240312,125600,17872620200,26700,26700,26700,26650,145
|
|
20240312,125500,17868748900,26650,26650,26700,26650,592
|
|
20240312,125400,17852971400,26700,26650,26700,26650,657
|
|
20240312,125300,17835450600,26700,26650,26700,26650,250
|
|
20240312,125200,17828785850,26650,26700,26700,26650,2531
|
|
20240312,125100,17761229150,26700,26650,26750,26650,4629
|
|
20240312,125000,17637651900,26650,26700,26750,26650,807
|
|
20240312,124900,17616119250,26650,26650,26750,26650,1458
|
|
20240312,124800,17577175650,26700,26650,26750,26650,2221
|
|
20240312,124700,17517881550,26650,26700,26700,26650,536
|
|
20240312,124600,17503589000,26700,26700,26700,26650,2611
|
|
20240312,124500,17434005500,26650,26700,26800,26650,13588
|
|
20240312,124400,17071011950,26700,26700,26700,26650,905
|
|
20240312,124300,17046872600,26700,26650,26750,26650,2515
|
|
20240312,124200,16979709800,26700,26650,26700,26600,4739
|
|
20240312,124100,16853392200,26600,26650,26650,26600,1642
|
|
20240312,124000,16809646250,26650,26650,26650,26600,2622
|
|
20240312,123900,16739799050,26600,26600,26650,26600,1211
|
|
20240312,123800,16707560150,26600,26550,26650,26550,8963
|
|
20240312,123700,16469096050,26600,26600,26600,26550,1027
|
|
20240312,123600,16441794600,26600,26550,26600,26550,512
|
|
20240312,123500,16428188600,26600,26600,26600,26550,749
|
|
20240312,123400,16408301050,26550,26600,26650,26550,16832
|
|
20240312,123300,15960613200,26600,26600,26650,26550,8924
|
|
20240312,123200,15723198700,26600,26550,26600,26550,1261
|
|
20240312,123100,15689689450,26600,26600,26600,26550,544
|
|
20240312,123000,15675224350,26600,26600,26600,26550,947
|
|
20240312,122900,15650049750,26550,26550,26600,26550,1510
|
|
20240312,122800,15609913750,26550,26600,26600,26550,568
|
|
20240312,122700,15594825450,26550,26600,26600,26550,974
|
|
20240312,122600,15568951600,26600,26600,26600,26550,414
|
|
20240312,122500,15557952750,26550,26600,26600,26550,936
|
|
20240312,122400,15533094200,26550,26600,26600,26550,548
|
|
20240312,122300,15518527850,26550,26550,26600,26550,2654
|
|
20240312,122200,15447978850,26550,26600,26600,26550,535
|
|
20240312,122100,15433770450,26600,26600,26600,26550,694
|
|
20240312,122000,15415323450,26550,26550,26550,26550,788
|
|
20240312,121900,15394402050,26550,26600,26600,26550,1523
|
|
20240312,121800,15353960100,26550,26600,26600,26550,638
|
|
20240312,121700,15337012000,26600,26550,26600,26550,1160
|
|
20240312,121600,15306203950,26550,26600,26600,26550,205
|
|
20240312,121500,15300759450,26600,26550,26600,26550,623
|
|
20240312,121400,15284207550,26550,26550,26600,26550,521
|
|
20240312,121300,15270356050,26600,26600,26600,26550,867
|
|
20240312,121200,15247328900,26600,26550,26600,26550,549
|
|
20240312,121100,15232746700,26600,26550,26600,26550,755
|
|
20240312,121000,15212671300,26600,26550,26600,26550,1329
|
|
20240312,120900,15177360150,26550,26600,26600,26550,360
|
|
20240312,120800,15167790300,26600,26600,26600,26550,1210
|
|
20240312,120700,15135635600,26550,26600,26600,26550,1929
|
|
20240312,120600,15084398900,26600,26600,26600,26550,648
|
|
20240312,120500,15067185300,26600,26600,26600,26550,303
|
|
20240312,120400,15059131850,26550,26550,26600,26550,296
|
|
20240312,120300,15051272750,26550,26550,26600,26550,610
|
|
20240312,120200,15035075850,26600,26600,26600,26550,943
|
|
20240312,120100,15010023050,26600,26600,26600,26550,1184
|
|
20240312,120000,14978529100,26550,26600,26600,26550,1085
|
|
20240312,115900,14949718900,26650,26650,26650,26600,7472
|
|
20240312,115800,14750941950,26650,26650,26650,26600,564
|
|
20240312,115700,14735932250,26650,26650,26650,26600,365
|
|
20240312,115600,14726216950,26650,26600,26650,26600,2060
|
|
20240312,115500,14671386700,26600,26650,26650,26600,413
|
|
20240312,115400,14660396300,26600,26600,26650,26600,719
|
|
20240312,115300,14641267900,26600,26600,26650,26600,589
|
|
20240312,115200,14625590000,26600,26650,26650,26600,1081
|
|
20240312,115100,14596793450,26650,26700,26700,26650,367
|
|
20240312,115000,14587007950,26700,26700,26700,26650,418
|
|
20240312,114900,14575857650,26650,26650,26700,26650,235
|
|
20240312,114800,14569594300,26650,26700,26700,26650,2308
|
|
20240312,114700,14507977050,26700,26650,26750,26600,6212
|
|
20240312,114600,14342297450,26600,26600,26600,26550,3341
|
|
20240312,114500,14253432500,26600,26600,26600,26550,921
|
|
20240312,114400,14228967550,26600,26600,26600,26550,511
|
|
20240312,114300,14215378850,26550,26600,26650,26550,3233
|
|
20240312,114200,14129388850,26600,26600,26650,26600,217
|
|
20240312,114100,14123614350,26650,26700,26700,26600,2038
|
|
20240312,114000,14069320250,26700,26700,26700,26650,586
|
|
20240312,113900,14053692500,26650,26650,26700,26650,1373
|
|
20240312,113800,14017101500,26650,26650,26700,26650,465
|
|
20240312,113700,14004698050,26650,26650,26700,26650,1354
|
|
20240312,113600,13968611600,26650,26650,26700,26650,603
|
|
20240312,113500,13952535050,26700,26700,26750,26650,1705
|
|
20240312,113400,13907011650,26750,26750,26750,26700,55
|
|
20240312,113300,13905540450,26750,26700,26750,26700,682
|
|
20240312,113200,13887328000,26700,26700,26750,26700,876
|
|
20240312,113100,13863925350,26700,26750,26750,26700,2310
|
|
20240312,113000,13802237400,26750,26700,26750,26700,690
|
|
20240312,112900,13783810150,26750,26700,26750,26700,1569
|
|
20240312,112800,13741845200,26700,26750,26750,26700,869
|
|
20240312,112700,13718615550,26750,26750,26750,26700,657
|
|
20240312,112600,13701043900,26750,26750,26850,26700,921
|
|
20240312,112500,13676396250,26800,26850,26850,26800,11072
|
|
20240312,112400,13379352300,26900,26900,26900,26850,888
|
|
20240312,112300,13355496950,26850,26850,26900,26850,1766
|
|
20240312,112200,13308054200,26850,26850,26900,26850,4701
|
|
20240312,112100,13181671550,26850,26800,26900,26800,16317
|
|
20240312,112000,12743531800,26850,26750,26850,26700,11389
|
|
20240312,111900,12438335350,26750,26750,26750,26650,9167
|
|
20240312,111800,12193376150,26750,26600,26750,26550,11835
|
|
20240312,111700,11877703250,26550,26600,26650,26550,972
|
|
20240312,111600,11851832900,26600,26600,26650,26550,1996
|
|
20240312,111500,11798745700,26600,26650,26650,26550,1551
|
|
20240312,111400,11757490250,26550,26600,26650,26550,1441
|
|
20240312,111300,11719150400,26600,26600,26600,26550,1345
|
|
20240312,111200,11683405850,26600,26600,26600,26550,646
|
|
20240312,111100,11666225100,26600,26600,26650,26550,2310
|
|
20240312,111000,11604768500,26600,26600,26600,26550,770
|
|
20240312,110900,11584300900,26600,26550,26600,26550,576
|
|
20240312,110800,11568994600,26600,26500,26650,26500,7283
|
|
20240312,110700,11375487650,26500,26550,26550,26500,699
|
|
20240312,110600,11356962200,26500,26550,26550,26500,1012
|
|
20240312,110500,11330108950,26500,26500,26550,26500,1841
|
|
20240312,110400,11281304050,26500,26500,26550,26500,528
|
|
20240312,110300,11267311700,26550,26550,26550,26500,13463
|
|
20240312,110200,10910078800,26550,26600,26600,26550,4189
|
|
20240312,110100,10798827200,26600,26550,26600,26550,448
|
|
20240312,110000,10786932200,26600,26600,26600,26550,193
|
|
20240312,105900,10781807450,26550,26550,26600,26550,1200
|
|
20240312,105800,10749927000,26550,26600,26600,26550,2581
|
|
20240312,105700,10681303900,26600,26650,26650,26600,21772
|
|
20240312,105600,10102167400,26600,26650,26650,26600,1397
|
|
20240312,105500,10064992450,26650,26650,26650,26600,2245
|
|
20240312,105400,10005265300,26600,26650,26650,26600,526
|
|
20240312,105300,9991265350,26650,26650,26650,26600,840
|
|
20240312,105200,9968888950,26650,26650,26650,26600,479
|
|
20240312,105100,9956139250,26650,26600,26650,26600,328
|
|
20240312,105000,9947407900,26600,26600,26650,26600,1689
|
|
20240312,104900,9902445500,26650,26650,26650,26600,2007
|
|
20240312,104800,9849037450,26650,26700,26700,26600,11227
|
|
20240312,104700,9549875950,26650,26700,26700,26650,2481
|
|
20240312,104600,9483723600,26650,26700,26800,26650,7888
|
|
20240312,104500,9273092400,26800,26750,26800,26700,5663
|
|
20240312,104400,9121602550,26750,26700,26750,26700,975
|
|
20240312,104300,9095544700,26700,26700,26750,26700,532
|
|
20240312,104200,9081322750,26750,26750,26750,26700,703
|
|
20240312,104100,9062537550,26750,26700,26750,26700,445
|
|
20240312,104000,9050639950,26700,26700,26750,26650,1968
|
|
20240312,103900,8998091850,26700,26650,26700,26650,2860
|
|
20240312,103800,8921736550,26700,26700,26700,26650,175
|
|
20240312,103700,8917066300,26700,26700,26700,26650,952
|
|
20240312,103600,8891663250,26700,26700,26700,26650,811
|
|
20240312,103500,8870017200,26700,26650,26700,26650,887
|
|
20240312,103400,8846350150,26650,26650,26700,26650,616
|
|
20240312,103300,8829925250,26650,26650,26700,26650,1487
|
|
20240312,103200,8790290050,26700,26650,26700,26650,326
|
|
20240312,103100,8781588400,26650,26700,26700,26650,1394
|
|
20240312,103000,8744398850,26700,26650,26700,26650,269
|
|
20240312,102900,8737220150,26700,26700,26700,26650,390
|
|
20240312,102800,8726819200,26700,26700,26700,26650,480
|
|
20240312,102700,8714007550,26700,26650,26700,26600,4009
|
|
20240312,102600,8607126850,26600,26650,26650,26600,765
|
|
20240312,102500,8586743500,26650,26650,26650,26600,430
|
|
20240312,102400,8575293950,26600,26600,26650,26550,4638
|
|
20240312,102300,8451921500,26600,26600,26600,26550,711
|
|
20240312,102200,8433025100,26600,26550,26600,26550,1903
|
|
20240312,102100,8382470850,26600,26650,26650,26550,3792
|
|
20240312,102000,8281607350,26650,26600,26650,26550,2772
|
|
20240312,101900,8207884300,26550,26550,26600,26550,732
|
|
20240312,101800,8188426750,26600,26650,26650,26550,6456
|
|
20240312,101700,8016736650,26600,26650,26650,26600,1388
|
|
20240312,101600,7979753200,26600,26600,26650,26600,2737
|
|
20240312,101500,7906931700,26600,26650,26650,26600,420
|
|
20240312,101400,7895747750,26650,26650,26650,26600,425
|
|
20240312,101300,7884434150,26650,26600,26650,26600,683
|
|
20240312,101200,7866255000,26600,26650,26650,26600,483
|
|
20240312,101100,7853401450,26600,26600,26700,26600,1352
|
|
20240312,101000,7817347800,26600,26700,26700,26600,5215
|
|
20240312,100900,7678390550,26650,26700,26750,26650,12714
|
|
20240312,100800,7338748200,26750,26750,26750,26700,740
|
|
20240312,100700,7318966650,26750,26750,26750,26700,1340
|
|
20240312,100600,7283130400,26750,26750,26750,26700,416
|
|
20240312,100500,7272017600,26700,26700,26750,26700,173
|
|
20240312,100400,7267391500,26750,26700,26750,26700,1967
|
|
20240312,100300,7214825200,26750,26750,26750,26700,271
|
|
20240312,100200,7207584200,26700,26750,26750,26700,784
|
|
20240312,100100,7186628750,26750,26750,26750,26700,491
|
|
20240312,100000,7173496600,26750,26700,26750,26650,3786
|
|
20240312,095900,7072389150,26650,26650,26700,26650,2590
|
|
20240312,095800,7003272850,26700,26700,26700,26650,1677
|
|
20240312,095700,6958505250,26700,26700,26700,26650,698
|
|
20240312,095600,6939882800,26700,26600,26700,26600,3590
|
|
20240312,095500,6844155300,26600,26600,26650,26600,4135
|
|
20240312,095400,6734084600,26600,26600,26650,26600,730
|
|
20240312,095300,6714663800,26600,26650,26650,26600,415
|
|
20240312,095200,6703619600,26650,26700,26700,26600,7282
|
|
20240312,095100,6509565450,26700,26700,26700,26650,541
|
|
20240312,095000,6495136200,26700,26700,26700,26650,271
|
|
20240312,094900,6487902150,26700,26700,26700,26650,797
|
|
20240312,094800,6466640000,26700,26700,26700,26650,521
|
|
20240312,094700,6452739050,26700,26650,26700,26650,1152
|
|
20240312,094600,6422021000,26650,26650,26700,26650,996
|
|
20240312,094500,6395441700,26700,26700,26750,26650,7820
|
|
20240312,094400,6186733100,26750,26700,26750,26700,643
|
|
20240312,094300,6169552550,26750,26750,26750,26700,710
|
|
20240312,094200,6150577250,26700,26700,26750,26700,1370
|
|
20240312,094100,6113950600,26700,26750,26750,26700,356
|
|
20240312,094000,6104434900,26750,26700,26750,26700,554
|
|
20240312,093900,6089619950,26750,26750,26750,26700,1013
|
|
20240312,093800,6062556550,26750,26700,26750,26700,469
|
|
20240312,093700,6050026600,26700,26750,26750,26700,903
|
|
20240312,093600,6025895400,26700,26700,26750,26700,424
|
|
20240312,093500,6014572000,26700,26650,26750,26650,2430
|
|
20240312,093400,5949676750,26650,26650,26700,26650,6531
|
|
20240312,093300,5775364600,26650,26700,26750,26650,6236
|
|
20240312,093200,5608881000,26750,26700,26750,26700,697
|
|
20240312,093100,5590243400,26750,26750,26750,26700,1824
|
|
20240312,093000,5541467400,26750,26750,26750,26700,359
|
|
20240312,092900,5531866350,26700,26700,26700,26700,984
|
|
20240312,092800,5505593550,26700,26750,26750,26700,3003
|
|
20240312,092700,5425345150,26750,26750,26800,26750,5551
|
|
20240312,092600,5276851550,26800,26750,26800,26750,587
|
|
20240312,092500,5261136050,26800,26600,26800,26600,10432
|
|
20240312,092400,4983000000,26550,26550,26600,26550,1319
|
|
20240312,092300,4947924100,26550,26600,26650,26450,19520
|
|
20240312,092200,4430024800,26550,26450,26650,26450,37520
|
|
20240312,092100,3435358650,26500,26600,26650,26450,24183
|
|
20240312,092000,2794372700,26600,26650,26700,26600,5155
|
|
20240312,091900,2656996800,26650,26650,26700,26600,12178
|
|
20240312,091800,2332675700,26650,26750,26750,26650,7768
|
|
20240312,091700,2125229600,26700,26750,26750,26700,532
|
|
20240312,091600,2111011600,26700,26750,26750,26700,1082
|
|
20240312,091500,2082082000,26700,26700,26750,26700,5146
|
|
20240312,091400,1944514300,26700,26700,26750,26650,5930
|
|
20240312,091300,1786180750,26700,26700,26750,26700,689
|
|
20240312,091200,1767766450,26750,26750,26750,26700,1095
|
|
20240312,091100,1738521100,26750,26750,26750,26700,2284
|
|
20240312,091000,1677424200,26750,26700,26750,26700,1586
|
|
20240312,090900,1635002750,26700,26750,26800,26650,4271
|
|
20240312,090800,1520979100,26750,26750,26750,26700,3315
|
|
20240312,090700,1432309850,26750,26650,26750,26650,2115
|
|
20240312,090600,1375878100,26700,26750,26800,26650,15343
|
|
20240312,090500,966023000,26750,26800,26850,26750,5776
|
|
20240312,090400,811221250,26800,26850,26850,26800,1101
|
|
20240312,090300,781668250,26900,26950,26950,26800,5881
|
|
20240312,090200,623481550,26950,26900,27050,26900,8787
|
|
20240312,090100,386345050,26900,26950,26950,26850,3034
|
|
20240312,090000,304690650,26950,26950,26950,26850,11182
|