578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,183400,1755453000,24650,24650,24650,24650,0
|
|
20240318,183300,1755453000,24650,24650,24650,24650,0
|
|
20240318,183200,1755453000,24650,24650,24650,24650,0
|
|
20240318,183100,1755453000,24650,24650,24650,24650,0
|
|
20240318,183000,1755453000,24650,24650,24650,24650,0
|
|
20240318,182900,1755453000,24650,24650,24650,24650,0
|
|
20240318,182800,1755453000,24650,24650,24650,24650,0
|
|
20240318,182700,1755453000,24650,24650,24650,24650,0
|
|
20240318,182600,1755453000,24650,24650,24650,24650,0
|
|
20240318,182500,1755453000,24650,24650,24650,24650,0
|
|
20240318,182400,1755453000,24650,24650,24650,24650,0
|
|
20240318,182300,1755453000,24650,24650,24650,24650,0
|
|
20240318,182200,1755453000,24650,24650,24650,24650,0
|
|
20240318,182100,1755453000,24650,24650,24650,24650,0
|
|
20240318,182000,1755453000,24650,24650,24650,24650,0
|
|
20240318,181900,1755453000,24650,24650,24650,24650,0
|
|
20240318,181800,1755453000,24650,24650,24650,24650,0
|
|
20240318,181700,1755453000,24650,24650,24650,24650,0
|
|
20240318,181600,1755453000,24650,24650,24650,24650,0
|
|
20240318,181500,1755453000,24650,24650,24650,24650,0
|
|
20240318,181400,1755453000,24650,24650,24650,24650,0
|
|
20240318,181300,1755453000,24650,24650,24650,24650,0
|
|
20240318,181200,1755453000,24650,24650,24650,24650,0
|
|
20240318,181100,1755453000,24650,24650,24650,24650,0
|
|
20240318,181000,1755453000,24650,24650,24650,24650,0
|
|
20240318,180900,1755453000,24650,24650,24650,24650,0
|
|
20240318,180800,1755453000,24650,24650,24650,24650,0
|
|
20240318,180700,1755453000,24650,24650,24650,24650,0
|
|
20240318,180600,1755453000,24650,24650,24650,24650,0
|
|
20240318,180500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,180400,1755453000,24650,24650,24650,24650,0
|
|
20240318,180300,1755453000,24650,24650,24650,24650,0
|
|
20240318,180200,1755453000,24650,24650,24650,24650,0
|
|
20240318,180100,1755453000,24650,24650,24650,24650,0
|
|
20240318,180000,1755453000,24650,24650,24650,24650,0
|
|
20240318,175900,1755453000,24650,24650,24650,24650,0
|
|
20240318,175800,1755453000,24650,24650,24650,24650,0
|
|
20240318,175700,1755453000,24650,24650,24650,24650,0
|
|
20240318,175600,1755453000,24650,24650,24650,24650,0
|
|
20240318,175500,1755453000,24650,24650,24650,24650,0
|
|
20240318,175400,1755453000,24650,24650,24650,24650,0
|
|
20240318,175300,1755453000,24650,24650,24650,24650,0
|
|
20240318,175200,1755453000,24650,24650,24650,24650,0
|
|
20240318,175100,1755453000,24650,24650,24650,24650,0
|
|
20240318,175000,1755453000,24650,24650,24650,24650,0
|
|
20240318,174900,1755453000,24650,24650,24650,24650,0
|
|
20240318,174800,1755453000,24650,24650,24650,24650,0
|
|
20240318,174700,1755453000,24650,24650,24650,24650,0
|
|
20240318,174600,1755453000,24650,24650,24650,24650,0
|
|
20240318,174500,1755453000,24650,24650,24650,24650,0
|
|
20240318,174400,1755453000,24650,24650,24650,24650,0
|
|
20240318,174300,1755453000,24650,24650,24650,24650,0
|
|
20240318,174200,1755453000,24650,24650,24650,24650,0
|
|
20240318,174100,1755453000,24650,24650,24650,24650,0
|
|
20240318,174000,1755453000,24650,24650,24650,24650,0
|
|
20240318,173900,1755453000,24650,24650,24650,24650,0
|
|
20240318,173800,1755453000,24650,24650,24650,24650,0
|
|
20240318,173700,1755453000,24650,24650,24650,24650,0
|
|
20240318,173600,1755453000,24650,24650,24650,24650,0
|
|
20240318,173500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,173400,1755453000,24650,24650,24650,24650,0
|
|
20240318,173300,1755453000,24650,24650,24650,24650,0
|
|
20240318,173200,1755453000,24650,24650,24650,24650,0
|
|
20240318,173100,1755453000,24650,24650,24650,24650,0
|
|
20240318,173000,1755453000,24650,24650,24650,24650,0
|
|
20240318,172900,1755453000,24650,24650,24650,24650,0
|
|
20240318,172800,1755453000,24650,24650,24650,24650,0
|
|
20240318,172700,1755453000,24650,24650,24650,24650,0
|
|
20240318,172600,1755453000,24650,24650,24650,24650,0
|
|
20240318,172500,1755453000,24650,24650,24650,24650,0
|
|
20240318,172400,1755453000,24650,24650,24650,24650,0
|
|
20240318,172300,1755453000,24650,24650,24650,24650,0
|
|
20240318,172200,1755453000,24650,24650,24650,24650,0
|
|
20240318,172100,1755453000,24650,24650,24650,24650,0
|
|
20240318,172000,1755453000,24650,24650,24650,24650,0
|
|
20240318,171900,1755453000,24650,24650,24650,24650,0
|
|
20240318,171800,1755453000,24650,24650,24650,24650,0
|
|
20240318,171700,1755453000,24650,24650,24650,24650,0
|
|
20240318,171600,1755453000,24650,24650,24650,24650,0
|
|
20240318,171500,1755453000,24650,24650,24650,24650,0
|
|
20240318,171400,1755453000,24650,24650,24650,24650,0
|
|
20240318,171300,1755453000,24650,24650,24650,24650,0
|
|
20240318,171200,1755453000,24650,24650,24650,24650,0
|
|
20240318,171100,1755453000,24650,24650,24650,24650,0
|
|
20240318,171000,1755453000,24650,24650,24650,24650,0
|
|
20240318,170900,1755453000,24650,24650,24650,24650,0
|
|
20240318,170800,1755453000,24650,24650,24650,24650,0
|
|
20240318,170700,1755453000,24650,24650,24650,24650,0
|
|
20240318,170600,1755453000,24650,24650,24650,24650,0
|
|
20240318,170500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,170400,1755453000,24650,24650,24650,24650,0
|
|
20240318,170300,1755453000,24650,24650,24650,24650,0
|
|
20240318,170200,1755453000,24650,24650,24650,24650,0
|
|
20240318,170100,1755453000,24650,24650,24650,24650,0
|
|
20240318,170000,1755453000,24650,24650,24650,24650,0
|
|
20240318,165900,1755453000,24650,24650,24650,24650,0
|
|
20240318,165800,1755453000,24650,24650,24650,24650,0
|
|
20240318,165700,1755453000,24650,24650,24650,24650,0
|
|
20240318,165600,1755453000,24650,24650,24650,24650,0
|
|
20240318,165500,1755453000,24650,24650,24650,24650,0
|
|
20240318,165400,1755453000,24650,24650,24650,24650,0
|
|
20240318,165300,1755453000,24650,24650,24650,24650,0
|
|
20240318,165200,1755453000,24650,24650,24650,24650,0
|
|
20240318,165100,1755453000,24650,24650,24650,24650,0
|
|
20240318,165000,1755453000,24650,24650,24650,24650,0
|
|
20240318,164900,1755453000,24650,24650,24650,24650,0
|
|
20240318,164800,1755453000,24650,24650,24650,24650,0
|
|
20240318,164700,1755453000,24650,24650,24650,24650,0
|
|
20240318,164600,1755453000,24650,24650,24650,24650,0
|
|
20240318,164500,1755453000,24650,24650,24650,24650,0
|
|
20240318,164400,1755453000,24650,24650,24650,24650,0
|
|
20240318,164300,1755453000,24650,24650,24650,24650,0
|
|
20240318,164200,1755453000,24650,24650,24650,24650,0
|
|
20240318,164100,1755453000,24650,24650,24650,24650,0
|
|
20240318,164000,1755453000,24650,24650,24650,24650,0
|
|
20240318,163900,1755453000,24650,24650,24650,24650,0
|
|
20240318,163800,1755453000,24650,24650,24650,24650,0
|
|
20240318,163700,1755453000,24650,24650,24650,24650,0
|
|
20240318,163600,1755453000,24650,24650,24650,24650,0
|
|
20240318,163500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,163400,1755453000,24650,24650,24650,24650,0
|
|
20240318,163300,1755453000,24650,24650,24650,24650,0
|
|
20240318,163200,1755453000,24650,24650,24650,24650,0
|
|
20240318,163100,1755453000,24650,24650,24650,24650,0
|
|
20240318,163000,1755453000,24650,24650,24650,24650,0
|
|
20240318,162900,1755453000,24650,24650,24650,24650,0
|
|
20240318,162800,1755453000,24650,24650,24650,24650,0
|
|
20240318,162700,1755453000,24650,24650,24650,24650,0
|
|
20240318,162600,1755453000,24650,24650,24650,24650,0
|
|
20240318,162500,1755453000,24650,24650,24650,24650,0
|
|
20240318,162400,1755453000,24650,24650,24650,24650,0
|
|
20240318,162300,1755453000,24650,24650,24650,24650,0
|
|
20240318,162200,1755453000,24650,24650,24650,24650,0
|
|
20240318,162100,1755453000,24650,24650,24650,24650,0
|
|
20240318,162000,1755453000,24650,24650,24650,24650,0
|
|
20240318,161900,1755453000,24650,24650,24650,24650,0
|
|
20240318,161800,1755453000,24650,24650,24650,24650,0
|
|
20240318,161700,1755453000,24650,24650,24650,24650,0
|
|
20240318,161600,1755453000,24650,24650,24650,24650,0
|
|
20240318,161500,1755453000,24650,24650,24650,24650,0
|
|
20240318,161400,1755453000,24650,24650,24650,24650,0
|
|
20240318,161300,1755453000,24650,24650,24650,24650,0
|
|
20240318,161200,1755453000,24650,24650,24650,24650,0
|
|
20240318,161100,1755453000,24650,24650,24650,24650,0
|
|
20240318,161000,1755453000,24650,24650,24650,24650,0
|
|
20240318,160900,1755453000,24650,24650,24650,24650,0
|
|
20240318,160800,1755453000,24650,24650,24650,24650,0
|
|
20240318,160700,1755453000,24650,24650,24650,24650,0
|
|
20240318,160600,1755453000,24650,24650,24650,24650,0
|
|
20240318,160500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,160400,1755453000,24650,24650,24650,24650,0
|
|
20240318,160300,1755453000,24650,24650,24650,24650,0
|
|
20240318,160200,1755453000,24650,24650,24650,24650,0
|
|
20240318,160100,1755453000,24650,24650,24650,24650,0
|
|
20240318,160000,1755453000,24650,24650,24650,24650,0
|
|
20240318,155900,1755453000,24650,24650,24650,24650,0
|
|
20240318,155800,1755453000,24650,24650,24650,24650,0
|
|
20240318,155700,1755453000,24650,24650,24650,24650,0
|
|
20240318,155600,1755453000,24650,24650,24650,24650,0
|
|
20240318,155500,1755453000,24650,24650,24650,24650,0
|
|
20240318,155400,1755453000,24650,24650,24650,24650,0
|
|
20240318,155300,1755453000,24650,24650,24650,24650,0
|
|
20240318,155200,1755453000,24650,24650,24650,24650,0
|
|
20240318,155100,1755453000,24650,24650,24650,24650,0
|
|
20240318,155000,1755453000,24650,24650,24650,24650,0
|
|
20240318,154900,1755453000,24650,24650,24650,24650,0
|
|
20240318,154800,1755453000,24650,24650,24650,24650,0
|
|
20240318,154700,1755453000,24650,24650,24650,24650,0
|
|
20240318,154600,1755453000,24650,24650,24650,24650,0
|
|
20240318,154500,1755453000,24650,24650,24650,24650,0
|
|
20240318,154400,1755453000,24650,24650,24650,24650,0
|
|
20240318,154300,1755453000,24650,24650,24650,24650,0
|
|
20240318,154200,1755453000,24650,24650,24650,24650,0
|
|
20240318,154100,1755453000,24650,24650,24650,24650,0
|
|
20240318,154000,1755453000,24650,24650,24650,24650,0
|
|
20240318,153900,1755453000,24650,24650,24650,24650,0
|
|
20240318,153800,1755453000,24650,24650,24650,24650,0
|
|
20240318,153700,1755453000,24650,24650,24650,24650,0
|
|
20240318,153600,1755453000,24650,24650,24650,24650,0
|
|
20240318,153500,1755453000,24650,24650,24650,24650,3474
|
|
20240318,153400,1755453000,24650,24650,24650,24650,0
|
|
20240318,153300,1755453000,24650,24650,24650,24650,0
|
|
20240318,153200,1755453000,24650,24650,24650,24650,0
|
|
20240318,153100,1755453000,24650,24650,24650,24650,0
|
|
20240318,153000,1755453000,24650,24650,24650,24650,3474
|
|
20240318,152900,1669818900,24700,24700,24700,24700,0
|
|
20240318,152800,1669818900,24700,24700,24700,24700,0
|
|
20240318,152700,1669818900,24700,24700,24700,24700,0
|
|
20240318,152600,1669818900,24700,24700,24700,24700,0
|
|
20240318,152500,1669818900,24700,24700,24700,24700,0
|
|
20240318,152400,1669818900,24700,24700,24700,24700,0
|
|
20240318,152300,1669818900,24700,24700,24700,24700,0
|
|
20240318,152200,1669818900,24700,24700,24700,24700,0
|
|
20240318,152100,1669818900,24700,24700,24700,24700,0
|
|
20240318,152000,1669818900,24700,24700,24700,24700,0
|
|
20240318,151900,1669818900,24700,24750,24750,24700,240
|
|
20240318,151800,1663890550,24700,24750,24750,24700,338
|
|
20240318,151700,1655526900,24800,24750,24800,24750,434
|
|
20240318,151600,1644764300,24750,24800,24800,24750,51
|
|
20240318,151500,1643500050,24750,24750,24750,24750,11
|
|
20240318,151400,1643227800,24800,24700,24800,24700,211
|
|
20240318,151300,1638006150,24750,24700,24750,24700,61
|
|
20240318,151200,1636497950,24750,24700,24750,24700,67
|
|
20240318,151100,1634840550,24750,24700,24750,24700,20
|
|
20240318,151000,1634346400,24750,24700,24750,24700,182
|
|
20240318,150900,1629844100,24750,24750,24750,24750,6
|
|
20240318,150800,1629695600,24700,24700,24700,24700,30
|
|
20240318,150700,1628954600,24700,24700,24700,24700,37
|
|
20240318,150600,1628040700,24700,24700,24750,24700,20
|
|
20240318,150500,1627546450,24700,24700,24700,24700,25
|
|
20240318,150400,1626928950,24650,24650,24650,24650,0
|
|
20240318,150300,1626928950,24650,24650,24650,24650,0
|
|
20240318,150200,1626928950,24650,24700,24700,24650,89
|
|
20240318,150100,1624734050,24700,24700,24700,24700,28
|
|
20240318,150000,1624042450,24700,24800,24800,24700,262
|
|
20240318,145900,1617565400,24800,24700,24800,24700,190
|
|
20240318,145800,1612871700,24750,24800,24800,24750,214
|
|
20240318,145700,1607569650,24750,24800,24800,24750,8
|
|
20240318,145600,1607371450,24800,24800,24800,24750,120
|
|
20240318,145500,1604395850,24800,24700,24800,24700,227
|
|
20240318,145400,1598777250,24800,24800,24800,24800,124
|
|
20240318,145300,1595702050,24800,24800,24800,24800,319
|
|
20240318,145200,1587790850,24800,24700,24800,24650,211
|
|
20240318,145100,1582576000,24750,24700,24750,24700,146
|
|
20240318,145000,1578965350,24700,24650,24700,24650,338
|
|
20240318,144900,1570625900,24700,24700,24700,24700,111
|
|
20240318,144800,1567884200,24700,24700,24700,24700,148
|
|
20240318,144700,1564228600,24700,24650,24700,24650,192
|
|
20240318,144600,1559487200,24650,24650,24700,24600,1083
|
|
20240318,144500,1532788300,24700,24700,24750,24700,180
|
|
20240318,144400,1528336800,24700,24700,24700,24700,269
|
|
20240318,144300,1521692500,24700,24700,24800,24700,448
|
|
20240318,144200,1510626800,24700,24700,24700,24700,86
|
|
20240318,144100,1508502600,24600,24550,24600,24500,381
|
|
20240318,144000,1499150100,24550,24550,24550,24550,185
|
|
20240318,143900,1494608350,24550,24600,24600,24550,382
|
|
20240318,143800,1485212400,24550,24550,24550,24550,0
|
|
20240318,143700,1485212400,24550,24650,24650,24550,1851
|
|
20240318,143600,1439678700,24700,24700,24700,24700,200
|
|
20240318,143500,1434738700,24700,24700,24800,24700,368
|
|
20240318,143400,1425648550,24700,24750,24850,24700,315
|
|
20240318,143300,1417864550,24750,24750,24750,24750,253
|
|
20240318,143200,1411602800,24750,24750,24750,24650,778
|
|
20240318,143100,1392394850,24750,24850,24850,24750,601
|
|
20240318,143000,1377495700,24850,24900,24900,24850,134
|
|
20240318,142900,1374165500,24850,24850,24850,24850,1298
|
|
20240318,142800,1341910200,24900,24900,24900,24900,50
|
|
20240318,142700,1340665200,24900,24900,24900,24900,9
|
|
20240318,142600,1340441100,24900,24900,24900,24900,59
|
|
20240318,142500,1338972000,24950,24950,24950,24950,7
|
|
20240318,142400,1338797350,24950,24950,24950,24950,136
|
|
20240318,142300,1335404150,24900,24900,24900,24900,61
|
|
20240318,142200,1333885250,24900,24900,24900,24900,10
|
|
20240318,142100,1333636250,24900,24900,24900,24900,10
|
|
20240318,142000,1333387250,24900,24900,24900,24900,4
|
|
20240318,141900,1333287650,24900,24900,24900,24900,1
|
|
20240318,141800,1333262750,24900,24900,24900,24900,48
|
|
20240318,141700,1332067550,24850,24900,24900,24850,21
|
|
20240318,141600,1331545200,24900,24900,24900,24900,8
|
|
20240318,141500,1331346000,24900,24900,24900,24900,133
|
|
20240318,141400,1328034300,24800,24900,24900,24800,509
|
|
20240318,141300,1315390750,24900,24850,24950,24850,6
|
|
20240318,141200,1315241300,24900,24850,24900,24850,58
|
|
20240318,141100,1313799700,24850,24800,24850,24800,101
|
|
20240318,141000,1311289900,24850,24850,24850,24850,2
|
|
20240318,140900,1311240200,24800,24850,24850,24800,144
|
|
20240318,140800,1307668850,24850,24850,24850,24850,256
|
|
20240318,140700,1301307250,24900,24900,24900,24900,0
|
|
20240318,140600,1301307250,24900,24950,24950,24900,361
|
|
20240318,140500,1292318300,24950,24900,24950,24900,100
|
|
20240318,140400,1289828250,24900,24900,24900,24900,159
|
|
20240318,140300,1285869150,24900,25000,25000,24900,204
|
|
20240318,140200,1280788200,25000,24900,25000,24900,78
|
|
20240318,140100,1278838900,24900,24950,24950,24900,202
|
|
20240318,140000,1273806350,24950,24950,24950,24950,79
|
|
20240318,135900,1271835300,24950,25000,25000,24950,246
|
|
20240318,135800,1265697100,25000,25050,25050,25000,1137
|
|
20240318,135700,1237243950,25100,25150,25150,25100,284
|
|
20240318,135600,1230115050,25150,25200,25200,25150,21
|
|
20240318,135500,1229586850,25150,25150,25150,25150,46
|
|
20240318,135400,1228429950,25150,25200,25200,25150,166
|
|
20240318,135300,1224254900,25150,25150,25200,25150,694
|
|
20240318,135200,1206793300,25150,25250,25250,25150,591
|
|
20240318,135100,1191904900,25300,25400,25400,25250,1154
|
|
20240318,135000,1162701750,25400,25400,25400,25400,338
|
|
20240318,134900,1154116550,25450,25450,25450,25450,0
|
|
20240318,134800,1154116550,25450,25450,25450,25450,0
|
|
20240318,134700,1154116550,25450,25450,25450,25450,6
|
|
20240318,134600,1153963850,25400,25400,25400,25400,0
|
|
20240318,134500,1153963850,25400,25400,25400,25400,10
|
|
20240318,134400,1153709850,25400,25400,25400,25400,0
|
|
20240318,134300,1153709850,25400,25500,25500,25400,261
|
|
20240318,134200,1147077100,25450,25450,25450,25450,101
|
|
20240318,134100,1144506650,25450,25450,25450,25450,39
|
|
20240318,134000,1143514100,25450,25450,25450,25450,53
|
|
20240318,133900,1142165250,25450,25400,25450,25400,101
|
|
20240318,133800,1139594850,25450,25450,25450,25450,6
|
|
20240318,133700,1139442150,25450,25450,25450,25450,183
|
|
20240318,133600,1134784800,25450,25450,25450,25450,0
|
|
20240318,133500,1134784800,25450,25450,25450,25450,0
|
|
20240318,133400,1134784800,25450,25450,25450,25450,103
|
|
20240318,133300,1132163450,25400,25400,25400,25400,19
|
|
20240318,133200,1131680850,25400,25400,25400,25400,50
|
|
20240318,133100,1130410850,25400,25400,25400,25400,206
|
|
20240318,133000,1125178450,25400,25400,25400,25400,0
|
|
20240318,132900,1125178450,25400,25450,25450,25400,256
|
|
20240318,132800,1118672550,25500,25450,25500,25450,102
|
|
20240318,132700,1116076550,25500,25500,25500,25500,12
|
|
20240318,132600,1115770550,25500,25550,25550,25500,401
|
|
20240318,132500,1105525050,25500,25500,25500,25500,6
|
|
20240318,132400,1105372050,25450,25450,25450,25450,0
|
|
20240318,132300,1105372050,25450,25450,25450,25450,57
|
|
20240318,132200,1103921400,25500,25500,25500,25500,355
|
|
20240318,132100,1094868900,25550,25550,25550,25550,6
|
|
20240318,132000,1094715600,25500,25550,25550,25500,104
|
|
20240318,131900,1092061750,25550,25550,25550,25550,0
|
|
20240318,131800,1092061750,25550,25550,25550,25550,105
|
|
20240318,131700,1089379000,25550,25600,25600,25550,83
|
|
20240318,131600,1087258000,25550,25550,25550,25550,0
|
|
20240318,131500,1087258000,25550,25550,25550,25550,173
|
|
20240318,131400,1082837850,25600,25650,25650,25600,607
|
|
20240318,131300,1067298000,25650,25700,25700,25650,108
|
|
20240318,131200,1064527500,25650,25650,25650,25650,65
|
|
20240318,131100,1062860250,25700,25800,25800,25700,323
|
|
20240318,131000,1054555850,25850,25850,25850,25850,0
|
|
20240318,130900,1054555850,25850,25850,25850,25850,38
|
|
20240318,130800,1053573550,25850,25850,25850,25850,2
|
|
20240318,130700,1053521850,25700,25800,25800,25700,109
|
|
20240318,130600,1050710350,25800,25800,25800,25800,5
|
|
20240318,130500,1050581350,25800,25850,25850,25750,329
|
|
20240318,130400,1042099100,25850,25900,25900,25850,243
|
|
20240318,130300,1035817250,25900,25900,25900,25900,0
|
|
20240318,130200,1035817250,25900,25900,25900,25900,0
|
|
20240318,130100,1035817250,25900,25900,25900,25900,1
|
|
20240318,130000,1035791350,25900,25900,25900,25900,8
|
|
20240318,125900,1035584150,25850,25850,25850,25850,98
|
|
20240318,125800,1033050850,25850,25850,25850,25850,215
|
|
20240318,125700,1027493100,25900,26000,26000,25900,1310
|
|
20240318,125600,993522250,26000,26000,26000,26000,8
|
|
20240318,125500,993314250,26000,26000,26000,25950,2533
|
|
20240318,125400,927456950,26000,26000,26000,26000,1134
|
|
20240318,125300,897972950,26000,26000,26000,26000,77
|
|
20240318,125200,895970950,25950,25950,25950,25950,1
|
|
20240318,125100,895945000,26000,26000,26000,26000,1034
|
|
20240318,125000,869061000,26000,26000,26000,26000,0
|
|
20240318,124900,869061000,26000,26000,26000,26000,150
|
|
20240318,124800,865161000,26050,26050,26050,26050,0
|
|
20240318,124700,865161000,26050,26050,26050,26050,6
|
|
20240318,124600,865004700,26000,26050,26050,26000,12
|
|
20240318,124500,864692650,26050,26050,26050,26050,0
|
|
20240318,124400,864692650,26050,26000,26050,26000,12
|
|
20240318,124300,864380600,26050,26050,26050,26050,7
|
|
20240318,124200,864198250,26000,26000,26000,26000,6
|
|
20240318,124100,864042250,26000,26000,26000,26000,292
|
|
20240318,124000,856450250,26050,26050,26050,26050,0
|
|
20240318,123900,856450250,26050,26050,26050,26050,0
|
|
20240318,123800,856450250,26050,26050,26050,26050,6
|
|
20240318,123700,856293950,26050,26050,26050,26050,0
|
|
20240318,123600,856293950,26050,26050,26050,26050,0
|
|
20240318,123500,856293950,26050,26050,26050,26050,0
|
|
20240318,123400,856293950,26050,26050,26050,26050,7
|
|
20240318,123300,856111600,26050,26050,26050,26050,0
|
|
20240318,123200,856111600,26050,26050,26050,26050,0
|
|
20240318,123100,856111600,26050,26050,26050,26050,0
|
|
20240318,123000,856111600,26050,26050,26050,26050,6
|
|
20240318,122900,855955300,26000,26000,26000,26000,0
|
|
20240318,122800,855955300,26000,26000,26000,26000,50
|
|
20240318,122700,854655300,26000,26000,26000,26000,43
|
|
20240318,122600,853537300,26050,26050,26050,26050,7
|
|
20240318,122500,853354950,26050,26050,26050,26050,0
|
|
20240318,122400,853354950,26050,26050,26050,26050,0
|
|
20240318,122300,853354950,26050,26050,26050,26050,0
|
|
20240318,122200,853354950,26050,26050,26050,26050,0
|
|
20240318,122100,853354950,26050,26050,26050,26050,6
|
|
20240318,122000,853198650,26050,26050,26050,26050,5
|
|
20240318,121900,853068400,26050,26050,26050,26050,0
|
|
20240318,121800,853068400,26050,26050,26050,26050,0
|
|
20240318,121700,853068400,26050,26050,26050,26050,6
|
|
20240318,121600,852912100,26050,26050,26050,26050,0
|
|
20240318,121500,852912100,26050,26050,26050,26050,0
|
|
20240318,121400,852912100,26050,26050,26050,26050,0
|
|
20240318,121300,852912100,26050,26050,26050,26050,6
|
|
20240318,121200,852755800,26000,26000,26000,26000,0
|
|
20240318,121100,852755800,26000,26000,26000,26000,0
|
|
20240318,121000,852755800,26000,26000,26000,26000,27
|
|
20240318,120900,852053800,26000,26050,26050,26000,29
|
|
20240318,120800,851299450,26050,26050,26050,26050,1
|
|
20240318,120700,851273400,26050,26050,26050,26050,3
|
|
20240318,120600,851195250,26050,26050,26050,26050,0
|
|
20240318,120500,851195250,26050,26050,26050,26050,61
|
|
20240318,120400,849606200,26050,26050,26050,26050,6
|
|
20240318,120300,849449900,26050,26050,26050,26050,0
|
|
20240318,120200,849449900,26050,26050,26050,26050,0
|
|
20240318,120100,849449900,26050,26050,26050,26050,0
|
|
20240318,120000,849449900,26050,26050,26050,26050,106
|
|
20240318,115900,846688600,26050,26050,26050,26050,0
|
|
20240318,115800,846688600,26050,26050,26050,26050,0
|
|
20240318,115700,846688600,26050,26050,26050,26050,1
|
|
20240318,115600,846662550,26050,26050,26050,26050,26
|
|
20240318,115500,845985250,26000,26000,26000,26000,1
|
|
20240318,115400,845959250,26000,26000,26000,26000,0
|
|
20240318,115300,845959250,26000,26000,26000,26000,0
|
|
20240318,115200,845959250,26000,26050,26050,26000,16
|
|
20240318,115100,845542950,26050,26050,26050,26050,88
|
|
20240318,115000,843250550,26050,26050,26050,26050,1
|
|
20240318,114900,843224500,26000,26000,26000,26000,9
|
|
20240318,114800,842990500,26000,26000,26000,26000,897
|
|
20240318,114700,819668500,26050,26050,26050,26050,10
|
|
20240318,114600,819408000,26000,26000,26000,26000,2706
|
|
20240318,114500,749052000,25900,26000,26000,25900,1602
|
|
20240318,114400,707443400,26050,26050,26050,26050,0
|
|
20240318,114300,707443400,26050,26000,26050,26000,362
|
|
20240318,114200,698031100,25950,25950,25950,25950,137
|
|
20240318,114100,694475950,26000,26000,26000,26000,931
|
|
20240318,114000,670269950,26000,26000,26000,26000,0
|
|
20240318,113900,670269950,26000,26050,26050,26000,652
|
|
20240318,113800,653317650,26000,26000,26000,26000,193
|
|
20240318,113700,648299650,26000,26000,26000,26000,240
|
|
20240318,113600,642059650,26050,26050,26050,26050,167
|
|
20240318,113500,637709300,26100,26100,26100,26100,0
|
|
20240318,113400,637709300,26100,26100,26100,26100,20
|
|
20240318,113300,637187300,26100,26100,26100,26100,100
|
|
20240318,113200,634577300,26100,26100,26100,26100,2
|
|
20240318,113100,634525100,26100,26100,26100,26100,0
|
|
20240318,113000,634525100,26100,26100,26100,26100,6
|
|
20240318,112900,634368500,26100,26100,26100,26100,1
|
|
20240318,112800,634342400,26100,26100,26100,26100,300
|
|
20240318,112700,626512400,26100,26100,26100,26100,6
|
|
20240318,112600,626355800,26100,26100,26100,26100,7
|
|
20240318,112500,626173100,26050,26050,26050,26050,116
|
|
20240318,112400,623151300,26100,26100,26100,26100,0
|
|
20240318,112300,623151300,26100,26100,26100,26100,0
|
|
20240318,112200,623151300,26100,26100,26100,26100,6
|
|
20240318,112100,622994700,26100,26100,26100,26100,0
|
|
20240318,112000,622994700,26100,26100,26100,26100,0
|
|
20240318,111900,622994700,26100,26100,26100,26100,2
|
|
20240318,111800,622942500,26050,26050,26050,26050,54
|
|
20240318,111700,621535800,26100,26100,26100,26100,107
|
|
20240318,111600,618743100,26050,26050,26050,26050,123
|
|
20240318,111500,615538950,26050,26050,26050,26050,2
|
|
20240318,111400,615486850,26050,26050,26050,26050,0
|
|
20240318,111300,615486850,26050,26050,26050,26050,6
|
|
20240318,111200,615330550,26000,26000,26000,26000,0
|
|
20240318,111100,615330550,26000,26000,26000,26000,10
|
|
20240318,111000,615070550,26000,26000,26000,26000,42
|
|
20240318,110900,613978550,26050,26050,26050,26050,6
|
|
20240318,110800,613822250,26050,26050,26050,26050,4
|
|
20240318,110700,613718050,26000,26000,26000,26000,1
|
|
20240318,110600,613692050,26050,26050,26050,26050,0
|
|
20240318,110500,613692050,26050,26050,26050,26050,0
|
|
20240318,110400,613692050,26050,26050,26050,26050,6
|
|
20240318,110300,613535750,26050,26050,26050,26050,38
|
|
20240318,110200,612545850,26050,26050,26050,26050,1
|
|
20240318,110100,612519800,26050,26050,26050,26050,0
|
|
20240318,110000,612519800,26050,26050,26050,26050,12
|
|
20240318,105900,612207200,26050,26050,26050,26050,1
|
|
20240318,105800,612181150,26050,26050,26050,26050,0
|
|
20240318,105700,612181150,26050,26050,26050,26050,110
|
|
20240318,105600,609315650,26050,26050,26050,26050,6
|
|
20240318,105500,609159350,26000,26000,26000,26000,127
|
|
20240318,105400,605857350,26000,26000,26000,26000,0
|
|
20240318,105300,605857350,26000,26050,26050,26000,101
|
|
20240318,105200,603231250,26000,26000,26000,26000,98
|
|
20240318,105100,600683250,25950,25950,25950,25950,384
|
|
20240318,105000,590718450,26000,26000,26000,26000,948
|
|
20240318,104900,566070450,26050,26050,26050,26050,0
|
|
20240318,104800,566070450,26050,26050,26050,26050,0
|
|
20240318,104700,566070450,26050,26050,26050,26050,6
|
|
20240318,104600,565914150,26050,26050,26050,26050,0
|
|
20240318,104500,565914150,26050,26050,26050,26050,0
|
|
20240318,104400,565914150,26050,26050,26050,26050,0
|
|
20240318,104300,565914150,26050,26050,26050,26050,7
|
|
20240318,104200,565731800,26100,26100,26100,26100,1
|
|
20240318,104100,565705700,26100,26050,26100,26050,679
|
|
20240318,104000,548015800,26100,26100,26100,26100,2
|
|
20240318,103900,547963600,26100,26100,26100,26100,6
|
|
20240318,103800,547807000,26100,26100,26100,26100,190
|
|
20240318,103700,542848000,26100,26100,26100,26100,9
|
|
20240318,103600,542613100,26100,26100,26100,26100,16
|
|
20240318,103500,542195500,26100,26100,26100,26100,6
|
|
20240318,103400,542038900,26100,26100,26100,26100,76
|
|
20240318,103300,540055300,26100,26100,26100,26100,19
|
|
20240318,103200,539559400,26100,26100,26100,26100,0
|
|
20240318,103100,539559400,26100,26100,26100,26100,0
|
|
20240318,103000,539559400,26100,26100,26100,26100,6
|
|
20240318,102900,539402800,26100,26100,26100,26100,0
|
|
20240318,102800,539402800,26100,26100,26100,26100,0
|
|
20240318,102700,539402800,26100,26100,26100,26100,0
|
|
20240318,102600,539402800,26100,26100,26100,26100,7
|
|
20240318,102500,539220100,26100,26100,26100,26100,9
|
|
20240318,102400,538985200,26100,26100,26100,26100,0
|
|
20240318,102300,538985200,26100,26100,26100,26100,0
|
|
20240318,102200,538985200,26100,26100,26100,26100,6
|
|
20240318,102100,538828600,26100,26100,26100,26100,0
|
|
20240318,102000,538828600,26100,26100,26100,26100,16
|
|
20240318,101900,538411000,26100,26100,26100,26100,0
|
|
20240318,101800,538411000,26100,26100,26100,26100,0
|
|
20240318,101700,538411000,26100,26100,26100,26050,207
|
|
20240318,101600,533018300,26100,26100,26100,26100,142
|
|
20240318,101500,529312100,26100,26100,26100,26100,0
|
|
20240318,101400,529312100,26100,26100,26100,26100,0
|
|
20240318,101300,529312100,26100,26100,26100,26100,7
|
|
20240318,101200,529129400,26100,26100,26100,26100,1
|
|
20240318,101100,529103300,26100,26050,26100,26050,444
|
|
20240318,101000,517537050,26000,26000,26000,26000,142
|
|
20240318,100900,513845050,26050,26050,26050,26050,7
|
|
20240318,100800,513662700,26000,26000,26000,26000,0
|
|
20240318,100700,513662700,26000,26000,26000,26000,16
|
|
20240318,100600,513246700,26050,26050,26050,26050,0
|
|
20240318,100500,513246700,26050,26050,26050,26050,6
|
|
20240318,100400,513090400,26000,26050,26050,26000,1126
|
|
20240318,100300,483812450,26000,26000,26000,26000,0
|
|
20240318,100200,483812450,26000,26000,26000,26000,0
|
|
20240318,100100,483812450,26000,26000,26000,26000,357
|
|
20240318,100000,474530450,25950,26050,26050,25950,1804
|
|
20240318,095900,427656000,26100,26050,26100,26050,11
|
|
20240318,095800,427369400,26100,26050,26100,26050,117
|
|
20240318,095700,424321500,26100,26100,26100,26100,0
|
|
20240318,095600,424321500,26100,26100,26100,26100,8
|
|
20240318,095500,424112700,26100,26100,26100,26100,0
|
|
20240318,095400,424112700,26100,26100,26100,26100,0
|
|
20240318,095300,424112700,26100,26100,26100,26100,1
|
|
20240318,095200,424086600,26100,26100,26100,26100,7
|
|
20240318,095100,423903900,26100,26100,26100,26100,10
|
|
20240318,095000,423642900,26100,26100,26100,26100,39
|
|
20240318,094900,422625000,26100,26050,26100,26050,35
|
|
20240318,094800,421713150,26050,26050,26050,26050,225
|
|
20240318,094700,415851900,26050,26050,26050,26050,0
|
|
20240318,094600,415851900,26050,26050,26050,26050,1
|
|
20240318,094500,415825850,26050,26050,26050,26050,0
|
|
20240318,094400,415825850,26050,26050,26050,26050,65
|
|
20240318,094300,414132600,26050,26000,26050,26000,533
|
|
20240318,094200,400274250,25950,26050,26100,25950,1127
|
|
20240318,094100,370970700,26000,26000,26000,26000,139
|
|
20240318,094000,367356700,26000,25950,26050,25950,850
|
|
20240318,093900,345259300,25950,26100,26100,25850,2558
|
|
20240318,093800,278754950,26200,26200,26200,26200,40
|
|
20240318,093700,277706950,26150,26100,26150,26100,223
|
|
20240318,093600,271879650,26150,26100,26150,26100,202
|
|
20240318,093500,266599950,26150,26250,26250,26150,1104
|
|
20240318,093400,237707900,26200,26200,26200,26200,0
|
|
20240318,093300,237707900,26200,26250,26250,26200,348
|
|
20240318,093200,228587800,26250,26250,26250,26250,1
|
|
20240318,093100,228561550,26250,26250,26250,26250,39
|
|
20240318,093000,227537800,26300,26150,26300,26150,104
|
|
20240318,092900,224808400,26150,26250,26250,26150,1418
|
|
20240318,092800,187637200,26250,26300,26300,26250,53
|
|
20240318,092700,186245150,26300,26350,26350,26300,581
|
|
20240318,092600,170942600,26400,26350,26400,26350,10
|
|
20240318,092500,170678800,26400,26400,26400,26400,0
|
|
20240318,092400,170678800,26400,26350,26400,26350,114
|
|
20240318,092300,167669350,26350,26350,26350,26350,33
|
|
20240318,092200,166799800,26400,26400,26400,26400,14
|
|
20240318,092100,166430200,26350,26350,26350,26350,0
|
|
20240318,092000,166430200,26350,26350,26350,26350,0
|
|
20240318,091900,166430200,26350,26350,26350,26350,2
|
|
20240318,091800,166377500,26350,26350,26350,26350,95
|
|
20240318,091700,163874250,26350,26400,26400,26350,165
|
|
20240318,091600,159519000,26400,26400,26550,26400,727
|
|
20240318,091500,140326050,26450,26500,26500,26400,1349
|
|
20240318,091400,104652850,26600,26600,26600,26600,9
|
|
20240318,091300,104413450,26600,26550,26600,26550,39
|
|
20240318,091200,103376200,26650,26650,26650,26650,0
|
|
20240318,091100,103376200,26650,26650,26650,26650,0
|
|
20240318,091000,103376200,26650,26650,26650,26650,0
|
|
20240318,090900,103376200,26650,26650,26650,26650,0
|
|
20240318,090800,103376200,26650,26550,26650,26500,274
|
|
20240318,090700,96104500,26550,26750,26750,26500,1831
|
|
20240318,090600,47459800,26750,26750,26750,26750,2
|
|
20240318,090500,47406300,26750,26750,26750,26750,11
|
|
20240318,090400,47112050,26750,26700,26750,26600,31
|
|
20240318,090300,46285750,26700,26800,26800,26700,141
|
|
20240318,090200,42511800,26800,26900,26900,26800,309
|
|
20240318,090100,34201550,26900,26900,26900,26900,1
|
|
20240318,090000,34174650,26900,27250,27250,26900,1258
|