587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,184300,7195298900,34050,34050,34050,34050,0
|
|
20240306,184200,7195298900,34050,34050,34050,34050,0
|
|
20240306,184100,7195298900,34050,34050,34050,34050,0
|
|
20240306,184000,7195298900,34050,34050,34050,34050,0
|
|
20240306,183900,7195298900,34050,34050,34050,34050,0
|
|
20240306,183800,7195298900,34050,34050,34050,34050,0
|
|
20240306,183700,7195298900,34050,34050,34050,34050,0
|
|
20240306,183600,7195298900,34050,34050,34050,34050,0
|
|
20240306,183500,7195298900,34050,34050,34050,34050,0
|
|
20240306,183400,7195298900,34050,34050,34050,34050,0
|
|
20240306,183300,7195298900,34050,34050,34050,34050,0
|
|
20240306,183200,7195298900,34050,34050,34050,34050,0
|
|
20240306,183100,7195298900,34050,34050,34050,34050,0
|
|
20240306,183000,7195298900,34050,34050,34050,34050,0
|
|
20240306,182900,7195298900,34050,34050,34050,34050,0
|
|
20240306,182800,7195298900,34050,34050,34050,34050,0
|
|
20240306,182700,7195298900,34050,34050,34050,34050,0
|
|
20240306,182600,7195298900,34050,34050,34050,34050,0
|
|
20240306,182500,7195298900,34050,34050,34050,34050,0
|
|
20240306,182400,7195298900,34050,34050,34050,34050,0
|
|
20240306,182300,7195298900,34050,34050,34050,34050,0
|
|
20240306,182200,7195298900,34050,34050,34050,34050,0
|
|
20240306,182100,7195298900,34050,34050,34050,34050,0
|
|
20240306,182000,7195298900,34050,34050,34050,34050,0
|
|
20240306,181900,7195298900,34050,34050,34050,34050,0
|
|
20240306,181800,7195298900,34050,34050,34050,34050,0
|
|
20240306,181700,7195298900,34050,34050,34050,34050,0
|
|
20240306,181600,7195298900,34050,34050,34050,34050,0
|
|
20240306,181500,7195298900,34050,34050,34050,34050,0
|
|
20240306,181400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,181300,7195298900,34050,34050,34050,34050,0
|
|
20240306,181200,7195298900,34050,34050,34050,34050,0
|
|
20240306,181100,7195298900,34050,34050,34050,34050,0
|
|
20240306,181000,7195298900,34050,34050,34050,34050,0
|
|
20240306,180900,7195298900,34050,34050,34050,34050,0
|
|
20240306,180800,7195298900,34050,34050,34050,34050,0
|
|
20240306,180700,7195298900,34050,34050,34050,34050,0
|
|
20240306,180600,7195298900,34050,34050,34050,34050,0
|
|
20240306,180500,7195298900,34050,34050,34050,34050,0
|
|
20240306,180400,7195298900,34050,34050,34050,34050,0
|
|
20240306,180300,7195298900,34050,34050,34050,34050,0
|
|
20240306,180200,7195298900,34050,34050,34050,34050,0
|
|
20240306,180100,7195298900,34050,34050,34050,34050,0
|
|
20240306,180000,7195298900,34050,34050,34050,34050,0
|
|
20240306,175900,7195298900,34050,34050,34050,34050,0
|
|
20240306,175800,7195298900,34050,34050,34050,34050,0
|
|
20240306,175700,7195298900,34050,34050,34050,34050,0
|
|
20240306,175600,7195298900,34050,34050,34050,34050,0
|
|
20240306,175500,7195298900,34050,34050,34050,34050,0
|
|
20240306,175400,7195298900,34050,34050,34050,34050,0
|
|
20240306,175300,7195298900,34050,34050,34050,34050,0
|
|
20240306,175200,7195298900,34050,34050,34050,34050,0
|
|
20240306,175100,7195298900,34050,34050,34050,34050,0
|
|
20240306,175000,7195298900,34050,34050,34050,34050,0
|
|
20240306,174900,7195298900,34050,34050,34050,34050,0
|
|
20240306,174800,7195298900,34050,34050,34050,34050,0
|
|
20240306,174700,7195298900,34050,34050,34050,34050,0
|
|
20240306,174600,7195298900,34050,34050,34050,34050,0
|
|
20240306,174500,7195298900,34050,34050,34050,34050,0
|
|
20240306,174400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,174300,7195298900,34050,34050,34050,34050,0
|
|
20240306,174200,7195298900,34050,34050,34050,34050,0
|
|
20240306,174100,7195298900,34050,34050,34050,34050,0
|
|
20240306,174000,7195298900,34050,34050,34050,34050,0
|
|
20240306,173900,7195298900,34050,34050,34050,34050,0
|
|
20240306,173800,7195298900,34050,34050,34050,34050,0
|
|
20240306,173700,7195298900,34050,34050,34050,34050,0
|
|
20240306,173600,7195298900,34050,34050,34050,34050,0
|
|
20240306,173500,7195298900,34050,34050,34050,34050,0
|
|
20240306,173400,7195298900,34050,34050,34050,34050,0
|
|
20240306,173300,7195298900,34050,34050,34050,34050,0
|
|
20240306,173200,7195298900,34050,34050,34050,34050,0
|
|
20240306,173100,7195298900,34050,34050,34050,34050,0
|
|
20240306,173000,7195298900,34050,34050,34050,34050,0
|
|
20240306,172900,7195298900,34050,34050,34050,34050,0
|
|
20240306,172800,7195298900,34050,34050,34050,34050,0
|
|
20240306,172700,7195298900,34050,34050,34050,34050,0
|
|
20240306,172600,7195298900,34050,34050,34050,34050,0
|
|
20240306,172500,7195298900,34050,34050,34050,34050,0
|
|
20240306,172400,7195298900,34050,34050,34050,34050,0
|
|
20240306,172300,7195298900,34050,34050,34050,34050,0
|
|
20240306,172200,7195298900,34050,34050,34050,34050,0
|
|
20240306,172100,7195298900,34050,34050,34050,34050,0
|
|
20240306,172000,7195298900,34050,34050,34050,34050,0
|
|
20240306,171900,7195298900,34050,34050,34050,34050,0
|
|
20240306,171800,7195298900,34050,34050,34050,34050,0
|
|
20240306,171700,7195298900,34050,34050,34050,34050,0
|
|
20240306,171600,7195298900,34050,34050,34050,34050,0
|
|
20240306,171500,7195298900,34050,34050,34050,34050,0
|
|
20240306,171400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,171300,7195298900,34050,34050,34050,34050,0
|
|
20240306,171200,7195298900,34050,34050,34050,34050,0
|
|
20240306,171100,7195298900,34050,34050,34050,34050,0
|
|
20240306,171000,7195298900,34050,34050,34050,34050,0
|
|
20240306,170900,7195298900,34050,34050,34050,34050,0
|
|
20240306,170800,7195298900,34050,34050,34050,34050,0
|
|
20240306,170700,7195298900,34050,34050,34050,34050,0
|
|
20240306,170600,7195298900,34050,34050,34050,34050,0
|
|
20240306,170500,7195298900,34050,34050,34050,34050,0
|
|
20240306,170400,7195298900,34050,34050,34050,34050,0
|
|
20240306,170300,7195298900,34050,34050,34050,34050,0
|
|
20240306,170200,7195298900,34050,34050,34050,34050,0
|
|
20240306,170100,7195298900,34050,34050,34050,34050,0
|
|
20240306,170000,7195298900,34050,34050,34050,34050,0
|
|
20240306,165900,7195298900,34050,34050,34050,34050,0
|
|
20240306,165800,7195298900,34050,34050,34050,34050,0
|
|
20240306,165700,7195298900,34050,34050,34050,34050,0
|
|
20240306,165600,7195298900,34050,34050,34050,34050,0
|
|
20240306,165500,7195298900,34050,34050,34050,34050,0
|
|
20240306,165400,7195298900,34050,34050,34050,34050,0
|
|
20240306,165300,7195298900,34050,34050,34050,34050,0
|
|
20240306,165200,7195298900,34050,34050,34050,34050,0
|
|
20240306,165100,7195298900,34050,34050,34050,34050,0
|
|
20240306,165000,7195298900,34050,34050,34050,34050,0
|
|
20240306,164900,7195298900,34050,34050,34050,34050,0
|
|
20240306,164800,7195298900,34050,34050,34050,34050,0
|
|
20240306,164700,7195298900,34050,34050,34050,34050,0
|
|
20240306,164600,7195298900,34050,34050,34050,34050,0
|
|
20240306,164500,7195298900,34050,34050,34050,34050,0
|
|
20240306,164400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,164300,7195298900,34050,34050,34050,34050,0
|
|
20240306,164200,7195298900,34050,34050,34050,34050,0
|
|
20240306,164100,7195298900,34050,34050,34050,34050,0
|
|
20240306,164000,7195298900,34050,34050,34050,34050,0
|
|
20240306,163900,7195298900,34050,34050,34050,34050,0
|
|
20240306,163800,7195298900,34050,34050,34050,34050,0
|
|
20240306,163700,7195298900,34050,34050,34050,34050,0
|
|
20240306,163600,7195298900,34050,34050,34050,34050,0
|
|
20240306,163500,7195298900,34050,34050,34050,34050,0
|
|
20240306,163400,7195298900,34050,34050,34050,34050,0
|
|
20240306,163300,7195298900,34050,34050,34050,34050,0
|
|
20240306,163200,7195298900,34050,34050,34050,34050,0
|
|
20240306,163100,7195298900,34050,34050,34050,34050,0
|
|
20240306,163000,7195298900,34050,34050,34050,34050,0
|
|
20240306,162900,7195298900,34050,34050,34050,34050,0
|
|
20240306,162800,7195298900,34050,34050,34050,34050,0
|
|
20240306,162700,7195298900,34050,34050,34050,34050,0
|
|
20240306,162600,7195298900,34050,34050,34050,34050,0
|
|
20240306,162500,7195298900,34050,34050,34050,34050,0
|
|
20240306,162400,7195298900,34050,34050,34050,34050,0
|
|
20240306,162300,7195298900,34050,34050,34050,34050,0
|
|
20240306,162200,7195298900,34050,34050,34050,34050,0
|
|
20240306,162100,7195298900,34050,34050,34050,34050,0
|
|
20240306,162000,7195298900,34050,34050,34050,34050,0
|
|
20240306,161900,7195298900,34050,34050,34050,34050,0
|
|
20240306,161800,7195298900,34050,34050,34050,34050,0
|
|
20240306,161700,7195298900,34050,34050,34050,34050,0
|
|
20240306,161600,7195298900,34050,34050,34050,34050,0
|
|
20240306,161500,7195298900,34050,34050,34050,34050,0
|
|
20240306,161400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,161300,7195298900,34050,34050,34050,34050,0
|
|
20240306,161200,7195298900,34050,34050,34050,34050,0
|
|
20240306,161100,7195298900,34050,34050,34050,34050,0
|
|
20240306,161000,7195298900,34050,34050,34050,34050,0
|
|
20240306,160900,7195298900,34050,34050,34050,34050,0
|
|
20240306,160800,7195298900,34050,34050,34050,34050,0
|
|
20240306,160700,7195298900,34050,34050,34050,34050,0
|
|
20240306,160600,7195298900,34050,34050,34050,34050,0
|
|
20240306,160500,7195298900,34050,34050,34050,34050,0
|
|
20240306,160400,7195298900,34050,34050,34050,34050,0
|
|
20240306,160300,7195298900,34050,34050,34050,34050,0
|
|
20240306,160200,7195298900,34050,34050,34050,34050,0
|
|
20240306,160100,7195298900,34050,34050,34050,34050,0
|
|
20240306,160000,7195298900,34050,34050,34050,34050,0
|
|
20240306,155900,7195298900,34050,34050,34050,34050,0
|
|
20240306,155800,7195298900,34050,34050,34050,34050,0
|
|
20240306,155700,7195298900,34050,34050,34050,34050,0
|
|
20240306,155600,7195298900,34050,34050,34050,34050,0
|
|
20240306,155500,7195298900,34050,34050,34050,34050,0
|
|
20240306,155400,7195298900,34050,34050,34050,34050,0
|
|
20240306,155300,7195298900,34050,34050,34050,34050,0
|
|
20240306,155200,7195298900,34050,34050,34050,34050,0
|
|
20240306,155100,7195298900,34050,34050,34050,34050,0
|
|
20240306,155000,7195298900,34050,34050,34050,34050,0
|
|
20240306,154900,7195298900,34050,34050,34050,34050,0
|
|
20240306,154800,7195298900,34050,34050,34050,34050,0
|
|
20240306,154700,7195298900,34050,34050,34050,34050,0
|
|
20240306,154600,7195298900,34050,34050,34050,34050,0
|
|
20240306,154500,7195298900,34050,34050,34050,34050,0
|
|
20240306,154400,7195298900,34050,34050,34050,34050,4218
|
|
20240306,154300,7195298900,34050,34050,34050,34050,0
|
|
20240306,154200,7195298900,34050,34050,34050,34050,0
|
|
20240306,154100,7195298900,34050,34050,34050,34050,0
|
|
20240306,154000,7195298900,34050,34050,34050,34050,0
|
|
20240306,153900,7195298900,34050,34050,34050,34050,0
|
|
20240306,153800,7195298900,34050,34050,34050,34050,0
|
|
20240306,153700,7195298900,34050,34050,34050,34050,0
|
|
20240306,153600,7195298900,34050,34050,34050,34050,0
|
|
20240306,153500,7195298900,34050,34050,34050,34050,0
|
|
20240306,153400,7195298900,34050,34050,34050,34050,0
|
|
20240306,153300,7195298900,34050,34050,34050,34050,0
|
|
20240306,153200,7195298900,34050,34050,34050,34050,0
|
|
20240306,153100,7195298900,34050,34050,34050,34050,0
|
|
20240306,153000,7195298900,34050,34050,34050,34050,4218
|
|
20240306,152900,7051676000,34200,34200,34200,34200,0
|
|
20240306,152800,7051676000,34200,34200,34200,34200,0
|
|
20240306,152700,7051676000,34200,34200,34200,34200,0
|
|
20240306,152600,7051676000,34200,34200,34200,34200,0
|
|
20240306,152500,7051676000,34200,34200,34200,34200,0
|
|
20240306,152400,7051676000,34200,34200,34200,34200,0
|
|
20240306,152300,7051676000,34200,34200,34200,34200,0
|
|
20240306,152200,7051676000,34200,34200,34200,34200,0
|
|
20240306,152100,7051676000,34200,34200,34200,34200,0
|
|
20240306,152000,7051676000,34200,34200,34200,34200,0
|
|
20240306,151900,7051676000,34200,34150,34250,34150,437
|
|
20240306,151800,7036731300,34150,34150,34200,34100,321
|
|
20240306,151700,7025778300,34150,34100,34150,34100,507
|
|
20240306,151600,7008486150,34100,34100,34150,34100,703
|
|
20240306,151500,6984501400,34100,34200,34200,34100,490
|
|
20240306,151400,6967789300,34150,34150,34200,34150,1146
|
|
20240306,151300,6928637050,34150,34150,34200,34150,268
|
|
20240306,151200,6919484250,34150,34150,34200,34150,899
|
|
20240306,151100,6888771450,34150,34050,34150,34050,1903
|
|
20240306,151000,6823835850,34050,34050,34150,34050,854
|
|
20240306,150900,6794739150,34100,34050,34100,34000,439
|
|
20240306,150800,6779790550,34050,33900,34050,33850,3718
|
|
20240306,150700,6653536450,33900,33800,33900,33800,1609
|
|
20240306,150600,6599071600,33800,33800,33800,33750,1856
|
|
20240306,150500,6536377000,33800,33750,33800,33700,821
|
|
20240306,150400,6508691350,33750,33750,33750,33750,585
|
|
20240306,150300,6488947600,33750,33800,33800,33750,471
|
|
20240306,150200,6473050150,33800,33750,33800,33750,206
|
|
20240306,150100,6466090600,33750,33750,33800,33750,323
|
|
20240306,150000,6455183600,33750,33750,33800,33750,982
|
|
20240306,145900,6422030350,33750,33750,33800,33750,159
|
|
20240306,145800,6416663900,33750,33750,33800,33750,91
|
|
20240306,145700,6413591400,33800,33850,33850,33750,98
|
|
20240306,145600,6410278600,33850,33800,33850,33800,291
|
|
20240306,145500,6400440500,33800,33750,33800,33750,1403
|
|
20240306,145400,6353028550,33750,33750,33800,33750,101
|
|
20240306,145300,6349619750,33750,33800,33800,33750,363
|
|
20240306,145200,6337368200,33750,33750,33800,33700,751
|
|
20240306,145100,6312024900,33800,33750,33800,33700,688
|
|
20240306,145000,6288810200,33750,33700,33750,33700,885
|
|
20240306,144900,6258963650,33700,33750,33750,33700,196
|
|
20240306,144800,6252357550,33750,33700,33750,33700,466
|
|
20240306,144700,6236651000,33700,33750,33750,33700,664
|
|
20240306,144600,6214270250,33700,33750,33750,33700,506
|
|
20240306,144500,6197202300,33800,33750,33800,33750,351
|
|
20240306,144400,6185354900,33750,33700,33800,33700,1773
|
|
20240306,144300,6125544250,33700,33750,33750,33700,471
|
|
20240306,144200,6109663500,33700,33700,33750,33700,550
|
|
20240306,144100,6091127300,33750,33750,33750,33700,129
|
|
20240306,144000,6086779300,33700,33700,33750,33700,113
|
|
20240306,143900,6082970950,33750,33750,33750,33700,567
|
|
20240306,143800,6063839350,33750,33800,33800,33750,1367
|
|
20240306,143700,6017703000,33750,33750,33800,33750,326
|
|
20240306,143600,6006698400,33750,33800,33800,33750,94
|
|
20240306,143500,6003525350,33750,33800,33800,33750,133
|
|
20240306,143400,5999032950,33800,33800,33850,33800,1270
|
|
20240306,143300,5956106800,33800,33850,33850,33800,369
|
|
20240306,143200,5943634350,33800,33800,33850,33800,141
|
|
20240306,143100,5938867250,33800,33800,33850,33800,97
|
|
20240306,143000,5935587850,33800,33800,33850,33800,447
|
|
20240306,142900,5920466900,33850,33800,33900,33800,642
|
|
20240306,142800,5898739650,33800,33850,33850,33800,171
|
|
20240306,142700,5892957250,33850,33800,33850,33800,778
|
|
20240306,142600,5866625150,33800,33850,33850,33800,123
|
|
20240306,142500,5862467600,33850,33800,33850,33800,301
|
|
20240306,142400,5852282200,33800,33850,33850,33800,279
|
|
20240306,142300,5842849350,33850,33800,33850,33800,208
|
|
20240306,142200,5835813900,33850,33850,33850,33800,186
|
|
20240306,142100,5829521800,33850,33800,33850,33800,68
|
|
20240306,142000,5827221050,33850,33800,33850,33750,2496
|
|
20240306,141900,5742859000,33800,33750,33800,33750,215
|
|
20240306,141800,5735601750,33750,33850,33850,33750,3045
|
|
20240306,141700,5632670250,33850,33900,33900,33800,469
|
|
20240306,141600,5616810200,33850,33850,33900,33850,1479
|
|
20240306,141500,5566746000,33850,33950,33950,33850,197
|
|
20240306,141400,5560069950,33950,33900,33950,33850,117
|
|
20240306,141300,5556102800,33900,33850,33900,33850,965
|
|
20240306,141200,5523393400,33850,33900,33900,33850,70
|
|
20240306,141100,5521021050,33900,33850,33900,33850,71
|
|
20240306,141000,5518617400,33850,33850,33900,33850,117
|
|
20240306,140900,5514656200,33900,33900,33900,33850,591
|
|
20240306,140800,5494648300,33900,33850,33900,33850,106
|
|
20240306,140700,5491059900,33850,33850,33900,33850,617
|
|
20240306,140600,5470174400,33850,33900,33900,33850,189
|
|
20240306,140500,5463775700,33900,33850,33900,33850,552
|
|
20240306,140400,5445087500,33850,33800,33850,33800,1741
|
|
20240306,140300,5386239350,33800,33800,33850,33800,7621
|
|
20240306,140200,5128644700,33850,33850,33850,33800,537
|
|
20240306,140100,5110472750,33850,33850,33900,33800,630
|
|
20240306,140000,5089150550,33850,33850,33900,33850,666
|
|
20240306,135900,5066606200,33850,33850,33900,33850,729
|
|
20240306,135800,5041928500,33850,33900,33900,33850,1318
|
|
20240306,135700,4997312800,33900,33850,33900,33850,1047
|
|
20240306,135600,4961862550,33850,33900,33900,33850,179
|
|
20240306,135500,4955798650,33900,33900,33900,33850,57
|
|
20240306,135400,4953868650,33900,33900,33900,33900,287
|
|
20240306,135300,4944139350,33900,33900,33900,33900,227
|
|
20240306,135200,4936444050,33950,33900,33950,33900,80
|
|
20240306,135100,4933729900,33950,33900,33950,33850,415
|
|
20240306,135000,4919676050,33900,33900,33900,33900,148
|
|
20240306,134900,4914658850,33900,33900,33900,33850,117
|
|
20240306,134800,4910695250,33900,33900,33950,33900,705
|
|
20240306,134700,4886794050,33950,33950,33950,33900,104
|
|
20240306,134600,4883263750,33950,33950,33950,33950,68
|
|
20240306,134500,4880955150,33950,33950,33950,33900,28
|
|
20240306,134400,4880004700,33900,33950,33950,33900,283
|
|
20240306,134300,4870401850,34000,33950,34000,33900,182
|
|
20240306,134200,4864223350,33950,33900,33950,33900,2080
|
|
20240306,134100,4793707550,33900,34000,34000,33900,1334
|
|
20240306,134000,4748418650,33950,34000,34000,33950,97
|
|
20240306,133900,4745124500,34050,34000,34050,33950,149
|
|
20240306,133800,4740057050,34050,33950,34050,33950,6
|
|
20240306,133700,4739853150,34000,34050,34050,34000,2460
|
|
20240306,133600,4656212750,34050,34050,34050,34000,105
|
|
20240306,133500,4652640000,34050,34050,34050,34050,2
|
|
20240306,133400,4652571900,34050,34050,34050,34050,10
|
|
20240306,133300,4652231400,34000,34050,34050,34000,36
|
|
20240306,133200,4651006400,34050,34050,34050,34050,116
|
|
20240306,133100,4647056600,34050,34050,34050,34000,364
|
|
20240306,133000,4634677650,34050,34050,34050,34050,457
|
|
20240306,132900,4619116800,34100,34100,34150,34050,15
|
|
20240306,132800,4618605350,34150,34050,34150,34050,72
|
|
20240306,132700,4616150100,34050,34100,34100,34050,17
|
|
20240306,132600,4615570450,34150,34100,34150,34050,184
|
|
20240306,132500,4609300000,34150,34150,34150,34100,185
|
|
20240306,132400,4602990850,34150,34100,34150,34100,2575
|
|
20240306,132300,4515182550,34050,34050,34100,34050,150
|
|
20240306,132200,4510074600,34050,34050,34050,34000,137
|
|
20240306,132100,4505411650,34000,34050,34050,34000,50
|
|
20240306,132000,4503710100,34050,34050,34100,34050,38
|
|
20240306,131900,4502415550,34050,34050,34100,34050,210
|
|
20240306,131800,4495261050,34050,34050,34050,34000,131
|
|
20240306,131700,4490800600,34050,34050,34050,34050,10
|
|
20240306,131600,4490460100,34050,34050,34050,34050,35
|
|
20240306,131500,4489268350,34050,34050,34050,34000,73
|
|
20240306,131400,4486783600,34000,34000,34050,34000,56
|
|
20240306,131300,4484878800,34050,34050,34050,34050,98
|
|
20240306,131200,4481541900,34050,34050,34050,34050,95
|
|
20240306,131100,4478307150,34050,34050,34100,34050,48
|
|
20240306,131000,4476672450,34050,34100,34100,34050,124
|
|
20240306,130900,4472449900,34050,34050,34100,34050,1009
|
|
20240306,130800,4438093200,34100,34100,34100,34100,12
|
|
20240306,130700,4437684000,34100,34100,34100,34050,66
|
|
20240306,130600,4435433500,34100,34050,34100,34050,72
|
|
20240306,130500,4432981500,34050,34100,34100,34050,237
|
|
20240306,130400,4424909950,34100,34050,34100,34050,11
|
|
20240306,130300,4424535350,34100,34100,34100,34100,7
|
|
20240306,130200,4424296650,34100,34100,34100,34100,9
|
|
20240306,130100,4423989750,34100,34100,34100,34100,6
|
|
20240306,130000,4423785150,34100,34050,34100,34050,240
|
|
20240306,125900,4415611850,34050,34100,34100,34050,205
|
|
20240306,125800,4408631350,34100,34050,34100,34050,117
|
|
20240306,125700,4404646900,34100,34100,34100,34050,235
|
|
20240306,125600,4396643400,34100,34050,34100,34050,118
|
|
20240306,125500,4392623550,34000,34050,34050,34000,109
|
|
20240306,125400,4388914050,34050,34050,34050,34050,105
|
|
20240306,125300,4385338800,34050,34050,34050,34000,217
|
|
20240306,125200,4377951950,34050,34050,34050,34000,137
|
|
20240306,125100,4373290100,34050,34050,34050,34050,12
|
|
20240306,125000,4372881500,34050,34050,34050,34050,1
|
|
20240306,124900,4372847450,34050,34050,34050,34050,10
|
|
20240306,124800,4372506950,34000,34050,34050,34000,123
|
|
20240306,124700,4368318950,34000,34050,34050,34000,29
|
|
20240306,124600,4367332900,34050,34000,34050,34000,921
|
|
20240306,124500,4336018800,34000,34050,34050,34000,96
|
|
20240306,124400,4332750300,34000,34050,34050,34000,20
|
|
20240306,124300,4332069400,34050,34050,34050,34050,141
|
|
20240306,124200,4327268350,34050,34000,34050,34000,494
|
|
20240306,124100,4310472250,34000,34050,34050,34000,661
|
|
20240306,124000,4287971200,34050,34050,34050,34050,205
|
|
20240306,123900,4280990950,34100,34050,34100,34050,502
|
|
20240306,123800,4263895350,34100,34100,34100,34100,17
|
|
20240306,123700,4263315650,34050,34100,34100,34050,105
|
|
20240306,123600,4259735400,34100,34100,34100,34050,94
|
|
20240306,123500,4256533100,34100,34050,34100,34050,111
|
|
20240306,123400,4252753400,34100,34050,34100,34050,212
|
|
20240306,123300,4245534200,34050,34100,34100,34050,37
|
|
20240306,123200,4244272600,34100,34100,34100,34100,31
|
|
20240306,123100,4243215500,34100,34100,34100,34100,14
|
|
20240306,123000,4242738100,34100,34050,34100,34050,119
|
|
20240306,122900,4238685550,34050,34050,34050,34050,19
|
|
20240306,122800,4238038600,34100,34050,34100,34050,45
|
|
20240306,122700,4236505000,34100,34100,34100,34050,31
|
|
20240306,122600,4235448850,34100,34050,34100,34050,95
|
|
20240306,122500,4232213400,34050,34050,34050,34000,61
|
|
20240306,122400,4230137700,34050,34000,34050,34000,146
|
|
20240306,122300,4225171650,34000,34000,34000,34000,125
|
|
20240306,122200,4220921650,34100,34050,34100,34000,254
|
|
20240306,122100,4212271700,34050,34100,34100,34050,108
|
|
20240306,122000,4208594000,34100,34100,34100,34000,1287
|
|
20240306,121900,4164833300,34000,34100,34100,34000,63
|
|
20240306,121800,4162690900,34100,34000,34100,34000,14
|
|
20240306,121700,4162213700,34100,34000,34100,34000,317
|
|
20240306,121600,4151412900,34000,34100,34100,34000,296
|
|
20240306,121500,4141345550,34000,34000,34050,34000,294
|
|
20240306,121400,4131340050,34050,34050,34050,34000,11
|
|
20240306,121300,4130965700,34050,34050,34050,34000,22
|
|
20240306,121200,4130216900,34050,34050,34050,34050,16
|
|
20240306,121100,4129672100,34050,34050,34050,34000,436
|
|
20240306,121000,4114844150,34050,34100,34100,34050,400
|
|
20240306,120900,4101224050,34050,34050,34050,34050,301
|
|
20240306,120800,4090975000,34050,34050,34050,34050,19
|
|
20240306,120700,4090328050,34050,34050,34100,34050,25
|
|
20240306,120600,4089476750,34100,34100,34100,34050,712
|
|
20240306,120500,4065233050,34050,34100,34100,34050,80
|
|
20240306,120400,4062506550,34150,34100,34150,34100,144
|
|
20240306,120300,4057595100,34150,34150,34150,34150,2
|
|
20240306,120200,4057526800,34150,34150,34150,34100,85
|
|
20240306,120100,4054628150,34150,34100,34150,34100,26
|
|
20240306,120000,4053740500,34100,34100,34100,34100,676
|
|
20240306,115900,4030688900,34050,34050,34100,34050,30
|
|
20240306,115800,4029667050,34100,34100,34100,34100,7
|
|
20240306,115700,4029428350,34050,34050,34100,34050,457
|
|
20240306,115600,4013862400,34100,34100,34100,34100,48
|
|
20240306,115500,4012225600,34100,34050,34100,34050,41
|
|
20240306,115400,4010827550,34100,34100,34100,34100,84
|
|
20240306,115300,4007963150,34100,34100,34100,34100,315
|
|
20240306,115200,3997221650,34100,34150,34150,34100,250
|
|
20240306,115100,3988696450,34150,34100,34150,34100,146
|
|
20240306,115000,3983717800,34100,34100,34100,34100,5
|
|
20240306,114900,3983547300,34100,34100,34100,34100,29
|
|
20240306,114800,3982558400,34150,34100,34150,34100,22
|
|
20240306,114700,3981807950,34100,34100,34100,34100,92
|
|
20240306,114600,3978670750,34100,34100,34100,34100,240
|
|
20240306,114500,3970486750,34100,34150,34150,34100,151
|
|
20240306,114400,3965330300,34150,34150,34150,34150,433
|
|
20240306,114300,3950543350,34150,34100,34150,34100,62
|
|
20240306,114200,3948428900,34100,34050,34100,34050,144
|
|
20240306,114100,3943518550,34050,34100,34100,34050,119
|
|
20240306,114000,3939461300,34100,34100,34100,34100,119
|
|
20240306,113900,3935403400,34100,34100,34100,34050,365
|
|
20240306,113800,3922959400,34100,34050,34100,34050,147
|
|
20240306,113700,3917948350,34050,34000,34050,33950,464
|
|
20240306,113600,3902154700,33900,34000,34050,33900,662
|
|
20240306,113500,3879692500,34000,33950,34050,33900,131
|
|
20240306,113400,3875239200,33900,33950,34000,33900,881
|
|
20240306,113300,3845306800,33900,33950,34000,33900,638
|
|
20240306,113200,3823673300,33950,34000,34000,33900,1029
|
|
20240306,113100,3788748200,34000,34000,34000,34000,45
|
|
20240306,113000,3787218200,34000,33950,34000,33950,460
|
|
20240306,112900,3771598250,34000,33950,34000,33900,696
|
|
20240306,112800,3747972850,33950,33950,33950,33900,164
|
|
20240306,112700,3742411450,33950,33950,33950,33900,3029
|
|
20240306,112600,3639705550,34000,33950,34000,33950,2201
|
|
20240306,112500,3564959450,34050,34050,34050,33950,5240
|
|
20240306,112400,3386811350,34000,34050,34100,34000,405
|
|
20240306,112300,3373016100,34050,34050,34050,34050,210
|
|
20240306,112200,3365865600,34050,34050,34050,34050,529
|
|
20240306,112100,3347853150,34100,34050,34100,34000,1581
|
|
20240306,112000,3294031650,34050,34050,34050,34050,2207
|
|
20240306,111900,3218883300,34100,34100,34100,34050,302
|
|
20240306,111800,3208585850,34100,34150,34150,34100,2868
|
|
20240306,111700,3110787000,34150,34100,34150,34100,485
|
|
20240306,111600,3094243450,34100,34150,34150,34100,379
|
|
20240306,111500,3081316900,34150,34150,34150,34100,508
|
|
20240306,111400,3063971850,34150,34150,34150,34100,521
|
|
20240306,111300,3046179800,34150,34150,34150,34150,162
|
|
20240306,111200,3040647500,34150,34200,34200,34150,422
|
|
20240306,111100,3026236000,34150,34150,34200,34150,233
|
|
20240306,111000,3018278050,34150,34200,34200,34150,110
|
|
20240306,110900,3014521050,34200,34250,34250,34150,6
|
|
20240306,110800,3014315950,34250,34150,34250,34100,251
|
|
20240306,110700,3005743900,34150,34200,34250,34100,31
|
|
20240306,110600,3004683450,34200,34250,34300,34100,1997
|
|
20240306,110500,2936482000,34250,34250,34250,34250,0
|
|
20240306,110400,2936482000,34250,34300,34300,34250,22
|
|
20240306,110300,2935727500,34300,34200,34300,34200,521
|
|
20240306,110200,2917889650,34200,34200,34250,34150,571
|
|
20240306,110100,2898363900,34250,34200,34250,34150,360
|
|
20240306,110000,2886035100,34200,34150,34200,34150,18
|
|
20240306,105900,2885419750,34150,34200,34200,34150,271
|
|
20240306,105800,2876152000,34200,34150,34200,34150,285
|
|
20240306,105700,2866416800,34150,34200,34200,34150,60
|
|
20240306,105600,2864366300,34150,34200,34200,34150,256
|
|
20240306,105500,2855621900,34200,34150,34200,34150,131
|
|
20240306,105400,2851142600,34150,34200,34200,34150,180
|
|
20240306,105300,2844991600,34200,34200,34200,34150,353
|
|
20240306,105200,2832922800,34150,34200,34200,34150,141
|
|
20240306,105100,2828100700,34200,34150,34200,34150,699
|
|
20240306,105000,2804195150,34150,34200,34200,34150,147
|
|
20240306,104900,2799173800,34200,34200,34200,34150,436
|
|
20240306,104800,2784278700,34150,34150,34200,34150,667
|
|
20240306,104700,2761475900,34200,34200,34200,34150,4078
|
|
20240306,104600,2622012650,34250,34250,34250,34200,64
|
|
20240306,104500,2619821150,34250,34250,34250,34200,2197
|
|
20240306,104400,2544590200,34250,34300,34300,34250,53
|
|
20240306,104300,2542774300,34300,34250,34300,34250,4
|
|
20240306,104200,2542637250,34300,34300,34300,34300,32
|
|
20240306,104100,2541539650,34300,34250,34300,34250,222
|
|
20240306,104000,2533925150,34300,34350,34350,34300,99
|
|
20240306,103900,2530529100,34350,34300,34350,34300,376
|
|
20240306,103800,2517632200,34300,34300,34300,34300,161
|
|
20240306,103700,2512109900,34300,34250,34300,34250,141
|
|
20240306,103600,2507278950,34250,34250,34250,34250,71
|
|
20240306,103500,2504847200,34250,34200,34250,34200,249
|
|
20240306,103400,2496327100,34200,34200,34250,34200,630
|
|
20240306,103300,2474759350,34200,34250,34250,34200,193
|
|
20240306,103200,2468151150,34250,34250,34250,34200,512
|
|
20240306,103100,2450619600,34250,34250,34250,34200,195
|
|
20240306,103000,2443942050,34200,34250,34350,34200,375
|
|
20240306,102900,2431096350,34250,34200,34250,34200,624
|
|
20240306,102800,2409746700,34200,34250,34250,34200,1192
|
|
20240306,102700,2368925700,34250,34400,34400,34250,1125
|
|
20240306,102600,2330337100,34350,34450,34450,34300,700
|
|
20240306,102500,2306283700,34450,34400,34450,34350,71
|
|
20240306,102400,2303842600,34400,34350,34400,34300,702
|
|
20240306,102300,2279742500,34350,34350,34450,34350,569
|
|
20240306,102200,2260164900,34350,34400,34400,34350,41
|
|
20240306,102100,2258754950,34350,34450,34450,34350,385
|
|
20240306,102000,2245513300,34400,34400,34400,34400,5
|
|
20240306,101900,2245341300,34350,34400,34400,34350,492
|
|
20240306,101800,2228416600,34450,34400,34450,34400,1055
|
|
20240306,101700,2192087100,34400,34400,34400,34400,3
|
|
20240306,101600,2191983900,34400,34450,34450,34400,55
|
|
20240306,101500,2190089900,34400,34400,34450,34350,429
|
|
20240306,101400,2175333100,34350,34350,34400,34350,272
|
|
20240306,101300,2165984850,34400,34350,34450,34350,96
|
|
20240306,101200,2162686800,34450,34400,34450,34350,710
|
|
20240306,101100,2138292200,34400,34400,34400,34350,647
|
|
20240306,101000,2116042700,34400,34450,34450,34350,208
|
|
20240306,100900,2108887500,34400,34500,34500,34400,364
|
|
20240306,100800,2096356000,34500,34500,34500,34500,142
|
|
20240306,100700,2091457000,34500,34500,34500,34450,473
|
|
20240306,100600,2075138600,34500,34550,34550,34500,652
|
|
20240306,100500,2052629600,34550,34550,34550,34550,6
|
|
20240306,100400,2052422300,34500,34500,34500,34500,479
|
|
20240306,100300,2035896800,34500,34400,34500,34400,747
|
|
20240306,100200,2010167750,34400,34300,34400,34300,174
|
|
20240306,100100,2004194050,34300,34300,34350,34300,44
|
|
20240306,100000,2002684700,34300,34350,34400,34300,114
|
|
20240306,095900,1998772550,34300,34300,34350,34300,139
|
|
20240306,095800,1994004800,34400,34450,34450,34200,4458
|
|
20240306,095700,1841189100,34400,34400,34400,34350,284
|
|
20240306,095600,1831419600,34450,34350,34450,34350,733
|
|
20240306,095500,1806240050,34350,34500,34500,34350,4699
|
|
20240306,095400,1644481600,34500,34500,34500,34500,270
|
|
20240306,095300,1635166600,34500,34500,34550,34500,343
|
|
20240306,095200,1623332900,34550,34550,34550,34500,179
|
|
20240306,095100,1617152300,34550,34550,34550,34550,108
|
|
20240306,095000,1613420900,34550,34550,34550,34550,56
|
|
20240306,094900,1611486100,34550,34500,34550,34450,631
|
|
20240306,094800,1589704400,34500,34500,34500,34500,734
|
|
20240306,094700,1564381400,34450,34500,34500,34450,202
|
|
20240306,094600,1557415300,34500,34500,34500,34450,199
|
|
20240306,094500,1550552350,34500,34500,34550,34500,1134
|
|
20240306,094400,1511400100,34500,34550,34550,34500,224
|
|
20240306,094300,1503671300,34550,34550,34550,34550,244
|
|
20240306,094200,1495241100,34550,34550,34550,34450,208
|
|
20240306,094100,1488066300,34550,34550,34550,34450,195
|
|
20240306,094000,1481330150,34550,34400,34550,34400,376
|
|
20240306,093900,1468352500,34450,34500,34500,34450,173
|
|
20240306,093800,1462385550,34600,34450,34600,34400,2208
|
|
20240306,093700,1386419550,34450,34500,34550,34450,190
|
|
20240306,093600,1379865350,34550,34550,34600,34550,839
|
|
20240306,093500,1350872150,34500,34500,34600,34400,976
|
|
20240306,093400,1317203650,34500,34500,34500,34500,1504
|
|
20240306,093300,1265315650,34500,34500,34600,34500,20
|
|
20240306,093200,1264625550,34600,34550,34600,34500,409
|
|
20240306,093100,1250491650,34550,34550,34550,34500,332
|
|
20240306,093000,1239024400,34550,34500,34600,34500,742
|
|
20240306,092900,1213387400,34500,34550,34550,34500,312
|
|
20240306,092800,1202619850,34550,34500,34550,34500,608
|
|
20240306,092700,1181642100,34450,34400,34450,34350,1043
|
|
20240306,092600,1145772950,34350,34400,34400,34350,124
|
|
20240306,092500,1141510050,34400,34350,34450,34350,410
|
|
20240306,092400,1127412800,34300,34300,34400,34300,552
|
|
20240306,092300,1108460650,34300,34400,34400,34300,291
|
|
20240306,092200,1098468650,34400,34350,34400,34350,249
|
|
20240306,092100,1089914450,34300,34400,34400,34300,805
|
|
20240306,092000,1062254100,34400,34400,34400,34400,54
|
|
20240306,091900,1060396500,34400,34400,34400,34350,627
|
|
20240306,091800,1038828200,34400,34500,34550,34400,661
|
|
20240306,091700,1016060250,34550,34450,34550,34450,799
|
|
20240306,091600,988484500,34500,34300,34500,34300,77
|
|
20240306,091500,985837300,34450,34250,34500,34250,864
|
|
20240306,091400,956194250,34250,34250,34300,34250,910
|
|
20240306,091300,925026700,34250,34300,34300,34250,247
|
|
20240306,091200,916563450,34300,34300,34300,34250,474
|
|
20240306,091100,900306550,34300,34500,34500,34250,4836
|
|
20240306,091000,734187950,34450,34550,34550,34350,2351
|
|
20240306,090900,653209900,34500,34400,34500,34350,1415
|
|
20240306,090800,604421850,34400,34300,34450,34300,2075
|
|
20240306,090700,533045650,34350,34250,34350,34250,969
|
|
20240306,090600,499781800,34350,34350,34350,34100,777
|
|
20240306,090500,473152400,34300,34300,34350,34100,5069
|
|
20240306,090400,299901200,34300,34350,34400,34300,614
|
|
20240306,090300,278819400,34300,34400,34400,34300,203
|
|
20240306,090200,271844800,34400,34300,34450,34150,2291
|
|
20240306,090100,193485650,34300,34500,34500,34250,1478
|
|
20240306,090000,142712450,34500,34200,34500,34200,3942
|