587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,184300,12780477850,37150,37150,37150,37150,0
|
|
20240313,184200,12780477850,37150,37150,37150,37150,0
|
|
20240313,184100,12780477850,37150,37150,37150,37150,0
|
|
20240313,184000,12780477850,37150,37150,37150,37150,0
|
|
20240313,183900,12780477850,37150,37150,37150,37150,0
|
|
20240313,183800,12780477850,37150,37150,37150,37150,0
|
|
20240313,183700,12780477850,37150,37150,37150,37150,0
|
|
20240313,183600,12780477850,37150,37150,37150,37150,0
|
|
20240313,183500,12780477850,37150,37150,37150,37150,0
|
|
20240313,183400,12780477850,37150,37150,37150,37150,0
|
|
20240313,183300,12780477850,37150,37150,37150,37150,0
|
|
20240313,183200,12780477850,37150,37150,37150,37150,0
|
|
20240313,183100,12780477850,37150,37150,37150,37150,0
|
|
20240313,183000,12780477850,37150,37150,37150,37150,0
|
|
20240313,182900,12780477850,37150,37150,37150,37150,0
|
|
20240313,182800,12780477850,37150,37150,37150,37150,0
|
|
20240313,182700,12780477850,37150,37150,37150,37150,0
|
|
20240313,182600,12780477850,37150,37150,37150,37150,0
|
|
20240313,182500,12780477850,37150,37150,37150,37150,0
|
|
20240313,182400,12780477850,37150,37150,37150,37150,0
|
|
20240313,182300,12780477850,37150,37150,37150,37150,0
|
|
20240313,182200,12780477850,37150,37150,37150,37150,0
|
|
20240313,182100,12780477850,37150,37150,37150,37150,0
|
|
20240313,182000,12780477850,37150,37150,37150,37150,0
|
|
20240313,181900,12780477850,37150,37150,37150,37150,0
|
|
20240313,181800,12780477850,37150,37150,37150,37150,0
|
|
20240313,181700,12780477850,37150,37150,37150,37150,0
|
|
20240313,181600,12780477850,37150,37150,37150,37150,0
|
|
20240313,181500,12780477850,37150,37150,37150,37150,0
|
|
20240313,181400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,181300,12780477850,37150,37150,37150,37150,0
|
|
20240313,181200,12780477850,37150,37150,37150,37150,0
|
|
20240313,181100,12780477850,37150,37150,37150,37150,0
|
|
20240313,181000,12780477850,37150,37150,37150,37150,0
|
|
20240313,180900,12780477850,37150,37150,37150,37150,0
|
|
20240313,180800,12780477850,37150,37150,37150,37150,0
|
|
20240313,180700,12780477850,37150,37150,37150,37150,0
|
|
20240313,180600,12780477850,37150,37150,37150,37150,0
|
|
20240313,180500,12780477850,37150,37150,37150,37150,0
|
|
20240313,180400,12780477850,37150,37150,37150,37150,0
|
|
20240313,180300,12780477850,37150,37150,37150,37150,0
|
|
20240313,180200,12780477850,37150,37150,37150,37150,0
|
|
20240313,180100,12780477850,37150,37150,37150,37150,0
|
|
20240313,180000,12780477850,37150,37150,37150,37150,0
|
|
20240313,175900,12780477850,37150,37150,37150,37150,0
|
|
20240313,175800,12780477850,37150,37150,37150,37150,0
|
|
20240313,175700,12780477850,37150,37150,37150,37150,0
|
|
20240313,175600,12780477850,37150,37150,37150,37150,0
|
|
20240313,175500,12780477850,37150,37150,37150,37150,0
|
|
20240313,175400,12780477850,37150,37150,37150,37150,0
|
|
20240313,175300,12780477850,37150,37150,37150,37150,0
|
|
20240313,175200,12780477850,37150,37150,37150,37150,0
|
|
20240313,175100,12780477850,37150,37150,37150,37150,0
|
|
20240313,175000,12780477850,37150,37150,37150,37150,0
|
|
20240313,174900,12780477850,37150,37150,37150,37150,0
|
|
20240313,174800,12780477850,37150,37150,37150,37150,0
|
|
20240313,174700,12780477850,37150,37150,37150,37150,0
|
|
20240313,174600,12780477850,37150,37150,37150,37150,0
|
|
20240313,174500,12780477850,37150,37150,37150,37150,0
|
|
20240313,174400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,174300,12780477850,37150,37150,37150,37150,0
|
|
20240313,174200,12780477850,37150,37150,37150,37150,0
|
|
20240313,174100,12780477850,37150,37150,37150,37150,0
|
|
20240313,174000,12780477850,37150,37150,37150,37150,0
|
|
20240313,173900,12780477850,37150,37150,37150,37150,0
|
|
20240313,173800,12780477850,37150,37150,37150,37150,0
|
|
20240313,173700,12780477850,37150,37150,37150,37150,0
|
|
20240313,173600,12780477850,37150,37150,37150,37150,0
|
|
20240313,173500,12780477850,37150,37150,37150,37150,0
|
|
20240313,173400,12780477850,37150,37150,37150,37150,0
|
|
20240313,173300,12780477850,37150,37150,37150,37150,0
|
|
20240313,173200,12780477850,37150,37150,37150,37150,0
|
|
20240313,173100,12780477850,37150,37150,37150,37150,0
|
|
20240313,173000,12780477850,37150,37150,37150,37150,0
|
|
20240313,172900,12780477850,37150,37150,37150,37150,0
|
|
20240313,172800,12780477850,37150,37150,37150,37150,0
|
|
20240313,172700,12780477850,37150,37150,37150,37150,0
|
|
20240313,172600,12780477850,37150,37150,37150,37150,0
|
|
20240313,172500,12780477850,37150,37150,37150,37150,0
|
|
20240313,172400,12780477850,37150,37150,37150,37150,0
|
|
20240313,172300,12780477850,37150,37150,37150,37150,0
|
|
20240313,172200,12780477850,37150,37150,37150,37150,0
|
|
20240313,172100,12780477850,37150,37150,37150,37150,0
|
|
20240313,172000,12780477850,37150,37150,37150,37150,0
|
|
20240313,171900,12780477850,37150,37150,37150,37150,0
|
|
20240313,171800,12780477850,37150,37150,37150,37150,0
|
|
20240313,171700,12780477850,37150,37150,37150,37150,0
|
|
20240313,171600,12780477850,37150,37150,37150,37150,0
|
|
20240313,171500,12780477850,37150,37150,37150,37150,0
|
|
20240313,171400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,171300,12780477850,37150,37150,37150,37150,0
|
|
20240313,171200,12780477850,37150,37150,37150,37150,0
|
|
20240313,171100,12780477850,37150,37150,37150,37150,0
|
|
20240313,171000,12780477850,37150,37150,37150,37150,0
|
|
20240313,170900,12780477850,37150,37150,37150,37150,0
|
|
20240313,170800,12780477850,37150,37150,37150,37150,0
|
|
20240313,170700,12780477850,37150,37150,37150,37150,0
|
|
20240313,170600,12780477850,37150,37150,37150,37150,0
|
|
20240313,170500,12780477850,37150,37150,37150,37150,0
|
|
20240313,170400,12780477850,37150,37150,37150,37150,0
|
|
20240313,170300,12780477850,37150,37150,37150,37150,0
|
|
20240313,170200,12780477850,37150,37150,37150,37150,0
|
|
20240313,170100,12780477850,37150,37150,37150,37150,0
|
|
20240313,170000,12780477850,37150,37150,37150,37150,0
|
|
20240313,165900,12780477850,37150,37150,37150,37150,0
|
|
20240313,165800,12780477850,37150,37150,37150,37150,0
|
|
20240313,165700,12780477850,37150,37150,37150,37150,0
|
|
20240313,165600,12780477850,37150,37150,37150,37150,0
|
|
20240313,165500,12780477850,37150,37150,37150,37150,0
|
|
20240313,165400,12780477850,37150,37150,37150,37150,0
|
|
20240313,165300,12780477850,37150,37150,37150,37150,0
|
|
20240313,165200,12780477850,37150,37150,37150,37150,0
|
|
20240313,165100,12780477850,37150,37150,37150,37150,0
|
|
20240313,165000,12780477850,37150,37150,37150,37150,0
|
|
20240313,164900,12780477850,37150,37150,37150,37150,0
|
|
20240313,164800,12780477850,37150,37150,37150,37150,0
|
|
20240313,164700,12780477850,37150,37150,37150,37150,0
|
|
20240313,164600,12780477850,37150,37150,37150,37150,0
|
|
20240313,164500,12780477850,37150,37150,37150,37150,0
|
|
20240313,164400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,164300,12780477850,37150,37150,37150,37150,0
|
|
20240313,164200,12780477850,37150,37150,37150,37150,0
|
|
20240313,164100,12780477850,37150,37150,37150,37150,0
|
|
20240313,164000,12780477850,37150,37150,37150,37150,0
|
|
20240313,163900,12780477850,37150,37150,37150,37150,0
|
|
20240313,163800,12780477850,37150,37150,37150,37150,0
|
|
20240313,163700,12780477850,37150,37150,37150,37150,0
|
|
20240313,163600,12780477850,37150,37150,37150,37150,0
|
|
20240313,163500,12780477850,37150,37150,37150,37150,0
|
|
20240313,163400,12780477850,37150,37150,37150,37150,0
|
|
20240313,163300,12780477850,37150,37150,37150,37150,0
|
|
20240313,163200,12780477850,37150,37150,37150,37150,0
|
|
20240313,163100,12780477850,37150,37150,37150,37150,0
|
|
20240313,163000,12780477850,37150,37150,37150,37150,0
|
|
20240313,162900,12780477850,37150,37150,37150,37150,0
|
|
20240313,162800,12780477850,37150,37150,37150,37150,0
|
|
20240313,162700,12780477850,37150,37150,37150,37150,0
|
|
20240313,162600,12780477850,37150,37150,37150,37150,0
|
|
20240313,162500,12780477850,37150,37150,37150,37150,0
|
|
20240313,162400,12780477850,37150,37150,37150,37150,0
|
|
20240313,162300,12780477850,37150,37150,37150,37150,0
|
|
20240313,162200,12780477850,37150,37150,37150,37150,0
|
|
20240313,162100,12780477850,37150,37150,37150,37150,0
|
|
20240313,162000,12780477850,37150,37150,37150,37150,0
|
|
20240313,161900,12780477850,37150,37150,37150,37150,0
|
|
20240313,161800,12780477850,37150,37150,37150,37150,0
|
|
20240313,161700,12780477850,37150,37150,37150,37150,0
|
|
20240313,161600,12780477850,37150,37150,37150,37150,0
|
|
20240313,161500,12780477850,37150,37150,37150,37150,0
|
|
20240313,161400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,161300,12780477850,37150,37150,37150,37150,0
|
|
20240313,161200,12780477850,37150,37150,37150,37150,0
|
|
20240313,161100,12780477850,37150,37150,37150,37150,0
|
|
20240313,161000,12780477850,37150,37150,37150,37150,0
|
|
20240313,160900,12780477850,37150,37150,37150,37150,0
|
|
20240313,160800,12780477850,37150,37150,37150,37150,0
|
|
20240313,160700,12780477850,37150,37150,37150,37150,0
|
|
20240313,160600,12780477850,37150,37150,37150,37150,0
|
|
20240313,160500,12780477850,37150,37150,37150,37150,0
|
|
20240313,160400,12780477850,37150,37150,37150,37150,0
|
|
20240313,160300,12780477850,37150,37150,37150,37150,0
|
|
20240313,160200,12780477850,37150,37150,37150,37150,0
|
|
20240313,160100,12780477850,37150,37150,37150,37150,0
|
|
20240313,160000,12780477850,37150,37150,37150,37150,0
|
|
20240313,155900,12780477850,37150,37150,37150,37150,0
|
|
20240313,155800,12780477850,37150,37150,37150,37150,0
|
|
20240313,155700,12780477850,37150,37150,37150,37150,0
|
|
20240313,155600,12780477850,37150,37150,37150,37150,0
|
|
20240313,155500,12780477850,37150,37150,37150,37150,0
|
|
20240313,155400,12780477850,37150,37150,37150,37150,0
|
|
20240313,155300,12780477850,37150,37150,37150,37150,0
|
|
20240313,155200,12780477850,37150,37150,37150,37150,0
|
|
20240313,155100,12780477850,37150,37150,37150,37150,0
|
|
20240313,155000,12780477850,37150,37150,37150,37150,0
|
|
20240313,154900,12780477850,37150,37150,37150,37150,0
|
|
20240313,154800,12780477850,37150,37150,37150,37150,0
|
|
20240313,154700,12780477850,37150,37150,37150,37150,0
|
|
20240313,154600,12780477850,37150,37150,37150,37150,0
|
|
20240313,154500,12780477850,37150,37150,37150,37150,0
|
|
20240313,154400,12780477850,37150,37150,37150,37150,7652
|
|
20240313,154300,12780477850,37150,37150,37150,37150,0
|
|
20240313,154200,12780477850,37150,37150,37150,37150,0
|
|
20240313,154100,12780477850,37150,37150,37150,37150,0
|
|
20240313,154000,12780477850,37150,37150,37150,37150,0
|
|
20240313,153900,12780477850,37150,37150,37150,37150,0
|
|
20240313,153800,12780477850,37150,37150,37150,37150,0
|
|
20240313,153700,12780477850,37150,37150,37150,37150,0
|
|
20240313,153600,12780477850,37150,37150,37150,37150,0
|
|
20240313,153500,12780477850,37150,37150,37150,37150,0
|
|
20240313,153400,12780477850,37150,37150,37150,37150,0
|
|
20240313,153300,12780477850,37150,37150,37150,37150,0
|
|
20240313,153200,12780477850,37150,37150,37150,37150,0
|
|
20240313,153100,12780477850,37150,37150,37150,37150,0
|
|
20240313,153000,12780477850,37150,37150,37150,37150,7652
|
|
20240313,152900,12496206050,37150,37150,37150,37150,0
|
|
20240313,152800,12496206050,37150,37150,37150,37150,0
|
|
20240313,152700,12496206050,37150,37150,37150,37150,0
|
|
20240313,152600,12496206050,37150,37150,37150,37150,0
|
|
20240313,152500,12496206050,37150,37150,37150,37150,0
|
|
20240313,152400,12496206050,37150,37150,37150,37150,0
|
|
20240313,152300,12496206050,37150,37150,37150,37150,0
|
|
20240313,152200,12496206050,37150,37150,37150,37150,0
|
|
20240313,152100,12496206050,37150,37150,37150,37150,0
|
|
20240313,152000,12496206050,37150,37150,37150,37150,0
|
|
20240313,151900,12496206050,37150,37150,37200,37100,1802
|
|
20240313,151800,12429280000,37150,37200,37200,37150,826
|
|
20240313,151700,12398587600,37200,37150,37200,37100,863
|
|
20240313,151600,12366526300,37150,37200,37200,37100,596
|
|
20240313,151500,12344396900,37200,37200,37200,37150,1767
|
|
20240313,151400,12278736150,37200,37150,37200,37100,808
|
|
20240313,151300,12248706050,37150,37150,37150,37100,832
|
|
20240313,151200,12217827850,37150,37150,37200,37150,989
|
|
20240313,151100,12181084000,37150,37200,37200,37150,1654
|
|
20240313,151000,12119601200,37200,37200,37250,37150,887
|
|
20240313,150900,12086618450,37200,37300,37350,37150,7523
|
|
20240313,150800,11806486850,37300,37300,37350,37200,3147
|
|
20240313,150700,11689129700,37250,37250,37300,37200,2005
|
|
20240313,150600,11614426550,37200,37250,37250,37200,764
|
|
20240313,150500,11585988400,37250,37200,37250,37150,2339
|
|
20240313,150400,11499000850,37200,37200,37200,37150,1567
|
|
20240313,150300,11440711650,37200,37150,37200,37100,5362
|
|
20240313,150200,11241335450,37150,37050,37150,37000,7296
|
|
20240313,150100,10970746750,37050,36750,37050,36750,5086
|
|
20240313,150000,10782916550,36800,36800,36850,36800,305
|
|
20240313,145900,10771692500,36800,36850,36850,36800,407
|
|
20240313,145800,10756712450,36800,36800,36850,36800,14
|
|
20240313,145700,10756197200,36800,36800,36850,36750,79
|
|
20240313,145600,10753291000,36750,36800,36800,36750,241
|
|
20240313,145500,10744422500,36800,36850,36850,36800,466
|
|
20240313,145400,10727273450,36850,36800,36850,36800,13
|
|
20240313,145300,10726795000,36850,36800,36850,36800,81
|
|
20240313,145200,10723812800,36850,36800,36850,36800,209
|
|
20240313,145100,10716121550,36800,36800,36850,36800,99
|
|
20240313,145000,10712476300,36850,36800,36850,36800,291
|
|
20240313,144900,10701767450,36800,36800,36850,36800,305
|
|
20240313,144800,10690543300,36850,36800,36850,36800,131
|
|
20240313,144700,10685716450,36850,36800,36850,36800,97
|
|
20240313,144600,10682146800,36850,36850,36850,36800,9
|
|
20240313,144500,10681815400,36850,36750,36850,36750,1038
|
|
20240313,144400,10643619450,36800,36750,36800,36700,197
|
|
20240313,144300,10636379650,36750,36750,36800,36700,636
|
|
20240313,144200,10613005850,36750,36750,36750,36750,35
|
|
20240313,144100,10611719600,36800,36800,36800,36750,30
|
|
20240313,144000,10610616400,36750,36800,36800,36750,178
|
|
20240313,143900,10604068750,36800,36800,36800,36750,35
|
|
20240313,143800,10602780850,36750,36750,36750,36750,56
|
|
20240313,143700,10600722850,36750,36750,36800,36750,290
|
|
20240313,143600,10590053450,36750,36800,36800,36750,331
|
|
20240313,143500,10577878500,36800,36800,36850,36800,157
|
|
20240313,143400,10572100400,36850,36850,36850,36800,501
|
|
20240313,143300,10553647300,36800,36800,36850,36800,150
|
|
20240313,143200,10548122200,36800,36850,36850,36800,577
|
|
20240313,143100,10526888150,36850,36850,36850,36850,641
|
|
20240313,143000,10503267300,36850,36800,36850,36800,181
|
|
20240313,142900,10496597600,36800,36750,36800,36750,439
|
|
20240313,142800,10480444750,36800,36800,36800,36750,78
|
|
20240313,142700,10477574800,36800,36800,36800,36800,88
|
|
20240313,142600,10474336400,36800,36700,36800,36700,707
|
|
20240313,142500,10448374350,36700,36700,36700,36650,134
|
|
20240313,142400,10443456600,36700,36650,36700,36650,311
|
|
20240313,142300,10432055200,36650,36650,36650,36600,202
|
|
20240313,142200,10424655300,36650,36650,36650,36600,25
|
|
20240313,142100,10423740050,36650,36650,36650,36600,4
|
|
20240313,142000,10423593500,36650,36600,36650,36600,17
|
|
20240313,141900,10422971150,36600,36600,36600,36600,6
|
|
20240313,141800,10422751550,36600,36600,36600,36600,184
|
|
20240313,141700,10416017150,36600,36600,36650,36600,170
|
|
20240313,141600,10409794950,36600,36650,36650,36600,252
|
|
20240313,141500,10400571100,36600,36650,36650,36600,66
|
|
20240313,141400,10398153200,36650,36650,36650,36650,27
|
|
20240313,141300,10397163650,36650,36600,36650,36600,280
|
|
20240313,141200,10386901900,36600,36650,36650,36600,149
|
|
20240313,141100,10381444400,36650,36650,36650,36650,36
|
|
20240313,141000,10380125000,36650,36650,36650,36650,54
|
|
20240313,140900,10378145900,36650,36550,36700,36550,1010
|
|
20240313,140800,10341165200,36600,36550,36600,36550,338
|
|
20240313,140700,10328795850,36550,36600,36600,36550,896
|
|
20240313,140600,10296042300,36600,36600,36650,36600,62
|
|
20240313,140500,10293772600,36650,36600,36650,36600,13
|
|
20240313,140400,10293296650,36600,36650,36650,36600,410
|
|
20240313,140300,10278290600,36600,36600,36600,36600,43
|
|
20240313,140200,10276716800,36600,36600,36600,36600,3
|
|
20240313,140100,10276607000,36650,36600,36650,36600,64
|
|
20240313,140000,10274264400,36600,36600,36600,36600,2
|
|
20240313,135900,10274191200,36600,36600,36600,36600,553
|
|
20240313,135800,10253951400,36600,36600,36600,36600,283
|
|
20240313,135700,10243593600,36600,36650,36650,36600,648
|
|
20240313,135600,10219859750,36600,36600,36600,36600,85
|
|
20240313,135500,10216748750,36650,36650,36650,36600,285
|
|
20240313,135400,10206307700,36650,36650,36650,36600,162
|
|
20240313,135300,10200371750,36650,36750,36750,36600,809
|
|
20240313,135200,10170721450,36750,36650,36750,36650,222
|
|
20240313,135100,10162582150,36600,36600,36700,36600,325
|
|
20240313,135000,10150656600,36600,36600,36600,36600,75
|
|
20240313,134900,10147911600,36600,36650,36650,36600,55
|
|
20240313,134800,10145897300,36600,36650,36700,36600,9
|
|
20240313,134700,10145567450,36650,36600,36700,36550,199
|
|
20240313,134600,10138277200,36600,36600,36600,36600,1126
|
|
20240313,134500,10097065600,36600,36650,36650,36600,47
|
|
20240313,134400,10095344050,36650,36550,36650,36550,162
|
|
20240313,134300,10089411000,36550,36600,36650,36550,395
|
|
20240313,134200,10074968300,36550,36650,36650,36550,551
|
|
20240313,134100,10054800450,36600,36600,36600,36600,77
|
|
20240313,134000,10051982250,36600,36550,36650,36550,647
|
|
20240313,133900,10028274200,36600,36600,36600,36550,515
|
|
20240313,133800,10009425650,36600,36500,36600,36500,19
|
|
20240313,133700,10008730950,36500,36500,36500,36500,540
|
|
20240313,133600,9989020950,36500,36450,36550,36450,2317
|
|
20240313,133500,9904379600,36500,36450,36500,36450,891
|
|
20240313,133400,9871866250,36500,36500,36550,36450,1261
|
|
20240313,133300,9825840350,36500,36500,36550,36500,704
|
|
20240313,133200,9800142850,36500,36500,36500,36500,2679
|
|
20240313,133100,9702359350,36500,36600,36600,36500,3386
|
|
20240313,133000,9578664300,36600,36600,36650,36600,4249
|
|
20240313,132900,9423150050,36650,36600,36650,36600,85
|
|
20240313,132800,9420037750,36600,36650,36700,36600,1701
|
|
20240313,132700,9357695850,36700,36650,36700,36650,408
|
|
20240313,132600,9342738050,36650,36650,36700,36650,300
|
|
20240313,132500,9331737850,36700,36650,36700,36650,353
|
|
20240313,132400,9318795400,36650,36650,36700,36650,713
|
|
20240313,132300,9292662400,36650,36650,36800,36650,156
|
|
20240313,132200,9286942850,36650,36700,36700,36650,348
|
|
20240313,132100,9274186600,36700,36750,36750,36700,1809
|
|
20240313,132000,9207748350,36800,36800,36800,36750,483
|
|
20240313,131900,9189979100,36800,36800,36800,36800,711
|
|
20240313,131800,9163814300,36800,36850,36850,36800,634
|
|
20240313,131700,9140482650,36800,36800,36850,36800,336
|
|
20240313,131600,9128109300,36800,36850,36850,36800,428
|
|
20240313,131500,9112350950,36850,36900,36900,36850,957
|
|
20240313,131400,9077078550,36900,36900,36950,36850,1373
|
|
20240313,131300,9026414100,36900,36950,36950,36900,1235
|
|
20240313,131200,8980808050,36950,37000,37000,36950,492
|
|
20240313,131100,8962613300,37000,37000,37050,37000,1180
|
|
20240313,131000,8918952450,37000,37000,37050,37000,109
|
|
20240313,130900,8914916600,37000,37000,37050,37000,219
|
|
20240313,130800,8906803450,37000,37100,37100,37000,58
|
|
20240313,130700,8904654000,37100,37000,37100,37000,89
|
|
20240313,130600,8901359500,37000,37100,37100,37000,104
|
|
20240313,130500,8897507450,37000,37000,37100,37000,1006
|
|
20240313,130400,8860274800,37050,37000,37050,37000,276
|
|
20240313,130300,8850052450,37000,37000,37000,37000,177
|
|
20240313,130200,8843503450,37000,37100,37100,37000,389
|
|
20240313,130100,8829092250,37050,37100,37150,37050,492
|
|
20240313,130000,8810844750,37100,37150,37150,37100,377
|
|
20240313,125900,8796848700,37150,37150,37150,37100,419
|
|
20240313,125800,8781285300,37150,37200,37200,37100,506
|
|
20240313,125700,8762487050,37200,37150,37200,37150,810
|
|
20240313,125600,8732390150,37200,37200,37200,37150,442
|
|
20240313,125500,8715954350,37200,37000,37200,37000,7244
|
|
20240313,125400,8447201250,37000,36950,37050,36950,5938
|
|
20240313,125300,8227584050,36950,36900,36950,36850,346
|
|
20240313,125200,8214815500,36900,36900,36900,36850,229
|
|
20240313,125100,8206366100,36850,36950,36950,36850,333
|
|
20240313,125000,8194075150,36900,36900,36950,36900,90
|
|
20240313,124900,8190753450,36950,36950,36950,36900,119
|
|
20240313,124800,8186356450,36900,36900,36900,36900,696
|
|
20240313,124700,8160674050,36900,36950,36950,36900,121
|
|
20240313,124600,8156206200,36950,36900,36950,36900,1346
|
|
20240313,124500,8106531900,36900,36850,36900,36850,1192
|
|
20240313,124400,8062592800,36900,36900,36900,36850,180
|
|
20240313,124300,8055959650,36900,36850,36900,36850,166
|
|
20240313,124200,8049839600,36850,36850,36850,36850,115
|
|
20240313,124100,8045601850,36900,36850,36950,36850,205
|
|
20240313,124000,8038044050,36850,36900,36950,36850,841
|
|
20240313,123900,8007009750,36950,36900,36950,36900,331
|
|
20240313,123800,7994780750,36900,36900,36900,36900,483
|
|
20240313,123700,7976958050,36950,36900,36950,36900,37
|
|
20240313,123600,7975592700,36950,36900,36950,36900,188
|
|
20240313,123500,7968654900,36900,36950,36950,36900,152
|
|
20240313,123400,7963044500,36950,36950,37000,36950,553
|
|
20240313,123300,7942610950,36950,37000,37000,36950,11
|
|
20240313,123200,7942204250,36950,36950,37000,36950,131
|
|
20240313,123100,7937362400,36950,36950,37000,36950,358
|
|
20240313,123000,7924118550,36950,36950,37000,36950,277
|
|
20240313,122900,7913883150,36950,37000,37000,36950,153
|
|
20240313,122800,7908223200,37000,37000,37000,36950,124
|
|
20240313,122700,7903635250,37000,36900,37000,36900,641
|
|
20240313,122600,7879951100,36950,36900,36950,36900,111
|
|
20240313,122500,7875853550,36900,36900,36950,36900,104
|
|
20240313,122400,7872015450,36900,36950,36950,36900,192
|
|
20240313,122300,7864928500,36900,36850,36900,36850,371
|
|
20240313,122200,7851244800,36900,36900,36900,36850,245
|
|
20240313,122100,7842215400,36850,36850,36900,36850,765
|
|
20240313,122000,7814025100,36900,36900,36900,36850,282
|
|
20240313,121900,7803619350,36900,36900,36950,36900,569
|
|
20240313,121800,7782623100,36900,36900,36900,36850,204
|
|
20240313,121700,7775095550,36900,36850,36900,36850,48
|
|
20240313,121600,7773324500,36850,36850,36900,36850,41
|
|
20240313,121500,7771813300,36900,36900,36900,36850,282
|
|
20240313,121400,7761408200,36850,36900,36900,36850,1368
|
|
20240313,121300,7710995700,36900,36900,36900,36850,155
|
|
20240313,121200,7705282450,36900,36850,36900,36850,12
|
|
20240313,121100,7704840150,36850,36850,36900,36850,95
|
|
20240313,121000,7701338950,36850,36850,36850,36850,42
|
|
20240313,120900,7699791250,36850,36900,36900,36850,62
|
|
20240313,120800,7697505950,36900,36950,36950,36900,118
|
|
20240313,120700,7693148250,36850,36850,36850,36800,694
|
|
20240313,120600,7667574900,36850,36850,36850,36850,62
|
|
20240313,120500,7665290200,36850,36850,36950,36850,618
|
|
20240313,120400,7642466900,36850,36850,37000,36850,2708
|
|
20240313,120300,7542406900,36850,36850,36850,36800,26
|
|
20240313,120200,7541449300,36850,36800,36850,36800,1213
|
|
20240313,120100,7496751850,36850,36850,36850,36800,583
|
|
20240313,120000,7475280700,36800,36900,36950,36800,1142
|
|
20240313,115900,7433182550,36900,36900,36950,36900,511
|
|
20240313,115800,7414326500,36950,36900,36950,36850,487
|
|
20240313,115700,7396365300,36900,36900,36900,36850,700
|
|
20240313,115600,7370536150,36900,36950,36950,36900,74
|
|
20240313,115500,7367801900,36950,36900,36950,36900,237
|
|
20240313,115400,7359052450,36950,36950,36950,36900,48
|
|
20240313,115300,7357279050,36900,36900,36900,36850,178
|
|
20240313,115200,7350711050,36900,36900,36900,36850,589
|
|
20240313,115100,7328977100,36900,36900,36900,36900,107
|
|
20240313,115000,7325028800,36900,36850,36950,36850,101
|
|
20240313,114900,7321303000,36950,36850,36950,36850,75
|
|
20240313,114800,7318539150,36850,36800,36850,36800,266
|
|
20240313,114700,7308742000,36800,36850,36850,36800,621
|
|
20240313,114600,7285870200,36850,36850,36850,36850,337
|
|
20240313,114500,7273451750,36850,36850,36850,36800,866
|
|
20240313,114400,7241564300,36850,36900,36950,36850,987
|
|
20240313,114300,7205133250,36900,36900,36950,36900,85
|
|
20240313,114200,7201995750,36900,36950,36950,36900,731
|
|
20240313,114100,7174985350,36950,36950,36950,36900,503
|
|
20240313,114000,7156400800,36950,37050,37050,36900,1662
|
|
20240313,113900,7094917700,37050,37000,37050,37000,1659
|
|
20240313,113800,7033453500,37000,37000,37050,36950,1955
|
|
20240313,113700,6961116350,37000,36950,37000,36900,5264
|
|
20240313,113600,6766436850,36950,36900,36950,36850,2138
|
|
20240313,113500,6687484900,36850,36850,36850,36850,76
|
|
20240313,113400,6684684300,36850,36850,36900,36850,124
|
|
20240313,113300,6680109050,36900,36850,36900,36850,177
|
|
20240313,113200,6673583600,36850,36900,36900,36850,169
|
|
20240313,113100,6667354400,36900,36850,36900,36850,466
|
|
20240313,113000,6650180200,36850,36800,36850,36800,394
|
|
20240313,112900,6635672400,36800,36850,36850,36800,197
|
|
20240313,112800,6628414050,36850,36900,36900,36850,162
|
|
20240313,112700,6622436650,36900,36900,36950,36900,240
|
|
20240313,112600,6613579150,36900,36900,36950,36900,353
|
|
20240313,112500,6600549450,36950,36900,36950,36900,275
|
|
20240313,112400,6590399950,36900,36950,36950,36900,371
|
|
20240313,112300,6576696800,36900,36900,36950,36850,3382
|
|
20240313,112200,6451885550,36850,36700,36850,36700,5408
|
|
20240313,112100,6252862100,36650,36650,36650,36650,331
|
|
20240313,112000,6240730950,36700,36700,36700,36650,39
|
|
20240313,111900,6239300450,36700,36700,36750,36650,210
|
|
20240313,111800,6231593750,36700,36700,36700,36700,87
|
|
20240313,111700,6228400850,36650,36650,36750,36650,1245
|
|
20240313,111600,6182685800,36650,36650,36650,36650,8
|
|
20240313,111500,6182392600,36600,36650,36650,36600,104
|
|
20240313,111400,6178581100,36650,36700,36750,36600,401
|
|
20240313,111300,6163867700,36700,36700,36700,36700,6
|
|
20240313,111200,6163647500,36700,36650,36700,36600,417
|
|
20240313,111100,6148375300,36600,36700,36700,36600,1501
|
|
20240313,111000,6093372800,36750,36700,36750,36700,289
|
|
20240313,110900,6082756200,36700,36700,36700,36650,674
|
|
20240313,110800,6058024150,36700,36650,36700,36650,71
|
|
20240313,110700,6055421500,36650,36650,36650,36600,746
|
|
20240313,110600,6028108100,36650,36650,36700,36600,486
|
|
20240313,110500,6010304900,36650,36700,36700,36650,1098
|
|
20240313,110400,5970058700,36700,36650,36700,36650,210
|
|
20240313,110300,5962360600,36700,36700,36750,36700,226
|
|
20240313,110200,5954065450,36750,36600,36750,36600,40
|
|
20240313,110100,5952596950,36600,36750,36750,36600,1115
|
|
20240313,110000,5911685600,36750,36800,36800,36750,133
|
|
20240313,105900,5906796950,36750,36800,36800,36750,177
|
|
20240313,105800,5900285700,36750,36750,36800,36750,87
|
|
20240313,105700,5897087550,36750,36750,36800,36750,647
|
|
20240313,105600,5873294000,36800,36750,36800,36750,111
|
|
20240313,105500,5869211050,36750,36700,36750,36700,77
|
|
20240313,105400,5866381450,36650,36650,36650,36650,36
|
|
20240313,105300,5865062050,36650,36700,36750,36650,335
|
|
20240313,105200,5852768900,36700,36650,36700,36600,281
|
|
20240313,105100,5842462650,36550,36650,36650,36550,229
|
|
20240313,105000,5834072000,36700,36550,36700,36500,5147
|
|
20240313,104900,5645705400,36550,36500,36550,36500,95
|
|
20240313,104800,5642233500,36500,36500,36550,36500,188
|
|
20240313,104700,5635368000,36500,36500,36550,36500,737
|
|
20240313,104600,5608467350,36500,36550,36550,36500,175
|
|
20240313,104500,5602077750,36500,36500,36500,36500,299
|
|
20240313,104400,5591164250,36550,36550,36550,36500,299
|
|
20240313,104300,5580238350,36550,36550,36600,36500,1050
|
|
20240313,104200,5541860150,36550,36550,36550,36500,468
|
|
20240313,104100,5524755150,36550,36500,36600,36500,342
|
|
20240313,104000,5512255500,36500,36550,36550,36500,90
|
|
20240313,103900,5508967500,36550,36600,36600,36550,433
|
|
20240313,103800,5493141300,36550,36550,36600,36550,874
|
|
20240313,103700,5461193600,36550,36550,36550,36500,285
|
|
20240313,103600,5450778850,36550,36550,36600,36550,1681
|
|
20240313,103500,5389338100,36550,36550,36600,36550,618
|
|
20240313,103400,5366746600,36550,36550,36600,36550,285
|
|
20240313,103300,5356329350,36550,36550,36550,36550,266
|
|
20240313,103200,5346607050,36550,36650,36650,36550,780
|
|
20240313,103100,5318067000,36650,36700,36750,36600,1596
|
|
20240313,103000,5259506750,36700,36850,36850,36700,4059
|
|
20240313,102900,5110160950,36850,36750,36850,36750,2952
|
|
20240313,102800,5001522000,36800,36750,36800,36700,993
|
|
20240313,102700,4965028250,36750,36700,36750,36700,127
|
|
20240313,102600,4960361550,36750,36700,36750,36650,1227
|
|
20240313,102500,4915320250,36700,36650,36700,36650,1352
|
|
20240313,102400,4865704550,36700,36650,36700,36650,524
|
|
20240313,102300,4846498600,36650,36700,36700,36650,110
|
|
20240313,102200,4842465500,36650,36700,36700,36650,421
|
|
20240313,102100,4827034550,36700,36700,36700,36650,138
|
|
20240313,102000,4821970850,36650,36700,36700,36650,663
|
|
20240313,101900,4797655900,36650,36700,36700,36650,94
|
|
20240313,101800,4794210750,36650,36650,36650,36600,572
|
|
20240313,101700,4773247000,36650,36650,36650,36650,53
|
|
20240313,101600,4771304550,36600,36600,36650,36600,637
|
|
20240313,101500,4747982300,36600,36650,36700,36600,359
|
|
20240313,101400,4734825000,36650,36600,36650,36600,851
|
|
20240313,101300,4703639100,36600,36600,36650,36600,331
|
|
20240313,101200,4691514800,36600,36600,36650,36600,279
|
|
20240313,101100,4681302400,36600,36600,36600,36550,319
|
|
20240313,101000,4669628350,36600,36600,36600,36600,1222
|
|
20240313,100900,4624903150,36600,36600,36600,36550,405
|
|
20240313,100800,4610082050,36600,36550,36600,36550,128
|
|
20240313,100700,4605401150,36550,36550,36600,36550,538
|
|
20240313,100600,4585735400,36550,36600,36600,36550,124
|
|
20240313,100500,4581197050,36600,36600,36600,36600,974
|
|
20240313,100400,4545548650,36600,36550,36600,36550,387
|
|
20240313,100300,4531396050,36600,36600,36650,36550,666
|
|
20240313,100200,4507020150,36600,36650,36650,36600,1309
|
|
20240313,100100,4459100700,36650,36650,36650,36600,114
|
|
20240313,100000,4454925950,36650,36650,36650,36600,371
|
|
20240313,095900,4441329100,36650,36700,36700,36600,395
|
|
20240313,095800,4426855000,36650,36650,36700,36650,294
|
|
20240313,095700,4416073050,36650,36650,36700,36600,235
|
|
20240313,095600,4407457450,36600,36750,36750,36600,778
|
|
20240313,095500,4378922200,36750,36550,36750,36550,4591
|
|
20240313,095400,4210670050,36550,36600,36600,36550,606
|
|
20240313,095300,4188515250,36550,36600,36600,36550,988
|
|
20240313,095200,4152362550,36550,36550,36550,36450,611
|
|
20240313,095100,4130042700,36450,36550,36550,36450,196
|
|
20240313,095000,4122886950,36550,36500,36550,36450,302
|
|
20240313,094900,4111866000,36500,36550,36600,36500,772
|
|
20240313,094800,4083672000,36550,36550,36550,36500,383
|
|
20240313,094700,4069683750,36550,36500,36550,36500,279
|
|
20240313,094600,4059490400,36550,36550,36550,36500,344
|
|
20240313,094500,4046926300,36500,36500,36500,36450,360
|
|
20240313,094400,4033790150,36450,36500,36500,36450,944
|
|
20240313,094300,3999357250,36500,36450,36550,36450,1192
|
|
20240313,094200,3955856700,36500,36550,36550,36500,1237
|
|
20240313,094100,3910698400,36550,36600,36600,36500,1907
|
|
20240313,094000,3840982050,36600,36600,36600,36550,805
|
|
20240313,093900,3811525350,36600,36600,36600,36550,1165
|
|
20240313,093800,3768898200,36600,36650,36650,36550,1527
|
|
20240313,093700,3713010000,36650,36700,36700,36600,827
|
|
20240313,093600,3682675650,36700,36750,36750,36600,2257
|
|
20240313,093500,3599840000,36750,36700,36850,36650,3235
|
|
20240313,093400,3480891850,36700,36750,36750,36700,1253
|
|
20240313,093300,3434891600,36750,36750,36800,36700,1387
|
|
20240313,093200,3383925900,36700,36700,36750,36650,1027
|
|
20240313,093100,3346213400,36700,36650,36750,36500,1302
|
|
20240313,093000,3298458100,36650,36450,36650,36400,1549
|
|
20240313,092900,3241808100,36400,36500,36500,36400,535
|
|
20240313,092800,3222291350,36500,36450,36500,36450,689
|
|
20240313,092700,3197155350,36450,36350,36450,36350,489
|
|
20240313,092600,3179360250,36350,36350,36400,36300,264
|
|
20240313,092500,3169765350,36350,36350,36400,36250,1568
|
|
20240313,092400,3112811350,36350,36400,36400,36300,540
|
|
20240313,092300,3093200900,36300,36350,36350,36300,1174
|
|
20240313,092200,3050566400,36350,36350,36400,36300,930
|
|
20240313,092100,3016766650,36350,36450,36450,36350,470
|
|
20240313,092000,2999651900,36450,36450,36550,36350,420
|
|
20240313,091900,2984327450,36350,36400,36400,36150,1887
|
|
20240313,091800,2915798350,36400,36500,36600,36350,963
|
|
20240313,091700,2880720050,36500,36100,36600,36100,1513
|
|
20240313,091600,2825692950,36100,36300,36300,36100,1910
|
|
20240313,091500,2756584750,36300,36200,36300,36150,1106
|
|
20240313,091400,2716545950,36200,36150,36200,36100,673
|
|
20240313,091300,2692221800,36100,36000,36150,36000,785
|
|
20240313,091200,2663892900,36000,36050,36100,35950,8044
|
|
20240313,091100,2374367450,36050,36200,36200,36050,2961
|
|
20240313,091000,2267451350,36200,36250,36250,36150,999
|
|
20240313,090900,2231291700,36250,36200,36300,36100,4616
|
|
20240313,090800,2064349950,36200,36350,36400,36200,9073
|
|
20240313,090700,1734976750,36350,36450,36450,36350,2822
|
|
20240313,090600,1632242450,36500,36600,36800,36400,4132
|
|
20240313,090500,1481218150,36400,36400,36500,36350,2298
|
|
20240313,090400,1397522650,36400,36400,36450,36350,2798
|
|
20240313,090300,1295646450,36400,36450,36450,36350,1217
|
|
20240313,090200,1251334350,36450,36500,36500,36350,2962
|
|
20240313,090100,1143455350,36500,36450,36500,36300,3650
|
|
20240313,090000,1010582750,36350,36850,36900,36300,27520
|