676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,201200,7759427700,33350,33350,33350,33350,0
|
|
20240314,201100,7759427700,33350,33350,33350,33350,0
|
|
20240314,201000,7759427700,33350,33350,33350,33350,0
|
|
20240314,200900,7759427700,33350,33350,33350,33350,0
|
|
20240314,200800,7759427700,33350,33350,33350,33350,0
|
|
20240314,200700,7759427700,33350,33350,33350,33350,0
|
|
20240314,200600,7759427700,33350,33350,33350,33350,0
|
|
20240314,200500,7759427700,33350,33350,33350,33350,0
|
|
20240314,200400,7759427700,33350,33350,33350,33350,0
|
|
20240314,200300,7759427700,33350,33350,33350,33350,0
|
|
20240314,200200,7759427700,33350,33350,33350,33350,0
|
|
20240314,200100,7759427700,33350,33350,33350,33350,0
|
|
20240314,200000,7759427700,33350,33350,33350,33350,0
|
|
20240314,195900,7759427700,33350,33350,33350,33350,0
|
|
20240314,195800,7759427700,33350,33350,33350,33350,0
|
|
20240314,195700,7759427700,33350,33350,33350,33350,0
|
|
20240314,195600,7759427700,33350,33350,33350,33350,0
|
|
20240314,195500,7759427700,33350,33350,33350,33350,0
|
|
20240314,195400,7759427700,33350,33350,33350,33350,0
|
|
20240314,195300,7759427700,33350,33350,33350,33350,0
|
|
20240314,195200,7759427700,33350,33350,33350,33350,0
|
|
20240314,195100,7759427700,33350,33350,33350,33350,0
|
|
20240314,195000,7759427700,33350,33350,33350,33350,0
|
|
20240314,194900,7759427700,33350,33350,33350,33350,0
|
|
20240314,194800,7759427700,33350,33350,33350,33350,0
|
|
20240314,194700,7759427700,33350,33350,33350,33350,0
|
|
20240314,194600,7759427700,33350,33350,33350,33350,0
|
|
20240314,194500,7759427700,33350,33350,33350,33350,0
|
|
20240314,194400,7759427700,33350,33350,33350,33350,0
|
|
20240314,194300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,194200,7759427700,33350,33350,33350,33350,0
|
|
20240314,194100,7759427700,33350,33350,33350,33350,0
|
|
20240314,194000,7759427700,33350,33350,33350,33350,0
|
|
20240314,193900,7759427700,33350,33350,33350,33350,0
|
|
20240314,193800,7759427700,33350,33350,33350,33350,0
|
|
20240314,193700,7759427700,33350,33350,33350,33350,0
|
|
20240314,193600,7759427700,33350,33350,33350,33350,0
|
|
20240314,193500,7759427700,33350,33350,33350,33350,0
|
|
20240314,193400,7759427700,33350,33350,33350,33350,0
|
|
20240314,193300,7759427700,33350,33350,33350,33350,0
|
|
20240314,193200,7759427700,33350,33350,33350,33350,0
|
|
20240314,193100,7759427700,33350,33350,33350,33350,0
|
|
20240314,193000,7759427700,33350,33350,33350,33350,0
|
|
20240314,192900,7759427700,33350,33350,33350,33350,0
|
|
20240314,192800,7759427700,33350,33350,33350,33350,0
|
|
20240314,192700,7759427700,33350,33350,33350,33350,0
|
|
20240314,192600,7759427700,33350,33350,33350,33350,0
|
|
20240314,192500,7759427700,33350,33350,33350,33350,0
|
|
20240314,192400,7759427700,33350,33350,33350,33350,0
|
|
20240314,192300,7759427700,33350,33350,33350,33350,0
|
|
20240314,192200,7759427700,33350,33350,33350,33350,0
|
|
20240314,192100,7759427700,33350,33350,33350,33350,0
|
|
20240314,192000,7759427700,33350,33350,33350,33350,0
|
|
20240314,191900,7759427700,33350,33350,33350,33350,0
|
|
20240314,191800,7759427700,33350,33350,33350,33350,0
|
|
20240314,191700,7759427700,33350,33350,33350,33350,0
|
|
20240314,191600,7759427700,33350,33350,33350,33350,0
|
|
20240314,191500,7759427700,33350,33350,33350,33350,0
|
|
20240314,191400,7759427700,33350,33350,33350,33350,0
|
|
20240314,191300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,191200,7759427700,33350,33350,33350,33350,0
|
|
20240314,191100,7759427700,33350,33350,33350,33350,0
|
|
20240314,191000,7759427700,33350,33350,33350,33350,0
|
|
20240314,190900,7759427700,33350,33350,33350,33350,0
|
|
20240314,190800,7759427700,33350,33350,33350,33350,0
|
|
20240314,190700,7759427700,33350,33350,33350,33350,0
|
|
20240314,190600,7759427700,33350,33350,33350,33350,0
|
|
20240314,190500,7759427700,33350,33350,33350,33350,0
|
|
20240314,190400,7759427700,33350,33350,33350,33350,0
|
|
20240314,190300,7759427700,33350,33350,33350,33350,0
|
|
20240314,190200,7759427700,33350,33350,33350,33350,0
|
|
20240314,190100,7759427700,33350,33350,33350,33350,0
|
|
20240314,190000,7759427700,33350,33350,33350,33350,0
|
|
20240314,185900,7759427700,33350,33350,33350,33350,0
|
|
20240314,185800,7759427700,33350,33350,33350,33350,0
|
|
20240314,185700,7759427700,33350,33350,33350,33350,0
|
|
20240314,185600,7759427700,33350,33350,33350,33350,0
|
|
20240314,185500,7759427700,33350,33350,33350,33350,0
|
|
20240314,185400,7759427700,33350,33350,33350,33350,0
|
|
20240314,185300,7759427700,33350,33350,33350,33350,0
|
|
20240314,185200,7759427700,33350,33350,33350,33350,0
|
|
20240314,185100,7759427700,33350,33350,33350,33350,0
|
|
20240314,185000,7759427700,33350,33350,33350,33350,0
|
|
20240314,184900,7759427700,33350,33350,33350,33350,0
|
|
20240314,184800,7759427700,33350,33350,33350,33350,0
|
|
20240314,184700,7759427700,33350,33350,33350,33350,0
|
|
20240314,184600,7759427700,33350,33350,33350,33350,0
|
|
20240314,184500,7759427700,33350,33350,33350,33350,0
|
|
20240314,184400,7759427700,33350,33350,33350,33350,0
|
|
20240314,184300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,184200,7759427700,33350,33350,33350,33350,0
|
|
20240314,184100,7759427700,33350,33350,33350,33350,0
|
|
20240314,184000,7759427700,33350,33350,33350,33350,0
|
|
20240314,183900,7759427700,33350,33350,33350,33350,0
|
|
20240314,183800,7759427700,33350,33350,33350,33350,0
|
|
20240314,183700,7759427700,33350,33350,33350,33350,0
|
|
20240314,183600,7759427700,33350,33350,33350,33350,0
|
|
20240314,183500,7759427700,33350,33350,33350,33350,0
|
|
20240314,183400,7759427700,33350,33350,33350,33350,0
|
|
20240314,183300,7759427700,33350,33350,33350,33350,0
|
|
20240314,183200,7759427700,33350,33350,33350,33350,0
|
|
20240314,183100,7759427700,33350,33350,33350,33350,0
|
|
20240314,183000,7759427700,33350,33350,33350,33350,0
|
|
20240314,182900,7759427700,33350,33350,33350,33350,0
|
|
20240314,182800,7759427700,33350,33350,33350,33350,0
|
|
20240314,182700,7759427700,33350,33350,33350,33350,0
|
|
20240314,182600,7759427700,33350,33350,33350,33350,0
|
|
20240314,182500,7759427700,33350,33350,33350,33350,0
|
|
20240314,182400,7759427700,33350,33350,33350,33350,0
|
|
20240314,182300,7759427700,33350,33350,33350,33350,0
|
|
20240314,182200,7759427700,33350,33350,33350,33350,0
|
|
20240314,182100,7759427700,33350,33350,33350,33350,0
|
|
20240314,182000,7759427700,33350,33350,33350,33350,0
|
|
20240314,181900,7759427700,33350,33350,33350,33350,0
|
|
20240314,181800,7759427700,33350,33350,33350,33350,0
|
|
20240314,181700,7759427700,33350,33350,33350,33350,0
|
|
20240314,181600,7759427700,33350,33350,33350,33350,0
|
|
20240314,181500,7759427700,33350,33350,33350,33350,0
|
|
20240314,181400,7759427700,33350,33350,33350,33350,0
|
|
20240314,181300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,181200,7759427700,33350,33350,33350,33350,0
|
|
20240314,181100,7759427700,33350,33350,33350,33350,0
|
|
20240314,181000,7759427700,33350,33350,33350,33350,0
|
|
20240314,180900,7759427700,33350,33350,33350,33350,0
|
|
20240314,180800,7759427700,33350,33350,33350,33350,0
|
|
20240314,180700,7759427700,33350,33350,33350,33350,0
|
|
20240314,180600,7759427700,33350,33350,33350,33350,0
|
|
20240314,180500,7759427700,33350,33350,33350,33350,0
|
|
20240314,180400,7759427700,33350,33350,33350,33350,0
|
|
20240314,180300,7759427700,33350,33350,33350,33350,0
|
|
20240314,180200,7759427700,33350,33350,33350,33350,0
|
|
20240314,180100,7759427700,33350,33350,33350,33350,0
|
|
20240314,180000,7759427700,33350,33350,33350,33350,0
|
|
20240314,175900,7759427700,33350,33350,33350,33350,0
|
|
20240314,175800,7759427700,33350,33350,33350,33350,0
|
|
20240314,175700,7759427700,33350,33350,33350,33350,0
|
|
20240314,175600,7759427700,33350,33350,33350,33350,0
|
|
20240314,175500,7759427700,33350,33350,33350,33350,0
|
|
20240314,175400,7759427700,33350,33350,33350,33350,0
|
|
20240314,175300,7759427700,33350,33350,33350,33350,0
|
|
20240314,175200,7759427700,33350,33350,33350,33350,0
|
|
20240314,175100,7759427700,33350,33350,33350,33350,0
|
|
20240314,175000,7759427700,33350,33350,33350,33350,0
|
|
20240314,174900,7759427700,33350,33350,33350,33350,0
|
|
20240314,174800,7759427700,33350,33350,33350,33350,0
|
|
20240314,174700,7759427700,33350,33350,33350,33350,0
|
|
20240314,174600,7759427700,33350,33350,33350,33350,0
|
|
20240314,174500,7759427700,33350,33350,33350,33350,0
|
|
20240314,174400,7759427700,33350,33350,33350,33350,0
|
|
20240314,174300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,174200,7759427700,33350,33350,33350,33350,0
|
|
20240314,174100,7759427700,33350,33350,33350,33350,0
|
|
20240314,174000,7759427700,33350,33350,33350,33350,0
|
|
20240314,173900,7759427700,33350,33350,33350,33350,0
|
|
20240314,173800,7759427700,33350,33350,33350,33350,0
|
|
20240314,173700,7759427700,33350,33350,33350,33350,0
|
|
20240314,173600,7759427700,33350,33350,33350,33350,0
|
|
20240314,173500,7759427700,33350,33350,33350,33350,0
|
|
20240314,173400,7759427700,33350,33350,33350,33350,0
|
|
20240314,173300,7759427700,33350,33350,33350,33350,0
|
|
20240314,173200,7759427700,33350,33350,33350,33350,0
|
|
20240314,173100,7759427700,33350,33350,33350,33350,0
|
|
20240314,173000,7759427700,33350,33350,33350,33350,0
|
|
20240314,172900,7759427700,33350,33350,33350,33350,0
|
|
20240314,172800,7759427700,33350,33350,33350,33350,0
|
|
20240314,172700,7759427700,33350,33350,33350,33350,0
|
|
20240314,172600,7759427700,33350,33350,33350,33350,0
|
|
20240314,172500,7759427700,33350,33350,33350,33350,0
|
|
20240314,172400,7759427700,33350,33350,33350,33350,0
|
|
20240314,172300,7759427700,33350,33350,33350,33350,0
|
|
20240314,172200,7759427700,33350,33350,33350,33350,0
|
|
20240314,172100,7759427700,33350,33350,33350,33350,0
|
|
20240314,172000,7759427700,33350,33350,33350,33350,0
|
|
20240314,171900,7759427700,33350,33350,33350,33350,0
|
|
20240314,171800,7759427700,33350,33350,33350,33350,0
|
|
20240314,171700,7759427700,33350,33350,33350,33350,0
|
|
20240314,171600,7759427700,33350,33350,33350,33350,0
|
|
20240314,171500,7759427700,33350,33350,33350,33350,0
|
|
20240314,171400,7759427700,33350,33350,33350,33350,0
|
|
20240314,171300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,171200,7759427700,33350,33350,33350,33350,0
|
|
20240314,171100,7759427700,33350,33350,33350,33350,0
|
|
20240314,171000,7759427700,33350,33350,33350,33350,0
|
|
20240314,170900,7759427700,33350,33350,33350,33350,0
|
|
20240314,170800,7759427700,33350,33350,33350,33350,0
|
|
20240314,170700,7759427700,33350,33350,33350,33350,0
|
|
20240314,170600,7759427700,33350,33350,33350,33350,0
|
|
20240314,170500,7759427700,33350,33350,33350,33350,0
|
|
20240314,170400,7759427700,33350,33350,33350,33350,0
|
|
20240314,170300,7759427700,33350,33350,33350,33350,0
|
|
20240314,170200,7759427700,33350,33350,33350,33350,0
|
|
20240314,170100,7759427700,33350,33350,33350,33350,0
|
|
20240314,170000,7759427700,33350,33350,33350,33350,0
|
|
20240314,165900,7759427700,33350,33350,33350,33350,0
|
|
20240314,165800,7759427700,33350,33350,33350,33350,0
|
|
20240314,165700,7759427700,33350,33350,33350,33350,0
|
|
20240314,165600,7759427700,33350,33350,33350,33350,0
|
|
20240314,165500,7759427700,33350,33350,33350,33350,0
|
|
20240314,165400,7759427700,33350,33350,33350,33350,0
|
|
20240314,165300,7759427700,33350,33350,33350,33350,0
|
|
20240314,165200,7759427700,33350,33350,33350,33350,0
|
|
20240314,165100,7759427700,33350,33350,33350,33350,0
|
|
20240314,165000,7759427700,33350,33350,33350,33350,0
|
|
20240314,164900,7759427700,33350,33350,33350,33350,0
|
|
20240314,164800,7759427700,33350,33350,33350,33350,0
|
|
20240314,164700,7759427700,33350,33350,33350,33350,0
|
|
20240314,164600,7759427700,33350,33350,33350,33350,0
|
|
20240314,164500,7759427700,33350,33350,33350,33350,0
|
|
20240314,164400,7759427700,33350,33350,33350,33350,0
|
|
20240314,164300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,164200,7759427700,33350,33350,33350,33350,0
|
|
20240314,164100,7759427700,33350,33350,33350,33350,0
|
|
20240314,164000,7759427700,33350,33350,33350,33350,0
|
|
20240314,163900,7759427700,33350,33350,33350,33350,0
|
|
20240314,163800,7759427700,33350,33350,33350,33350,0
|
|
20240314,163700,7759427700,33350,33350,33350,33350,0
|
|
20240314,163600,7759427700,33350,33350,33350,33350,0
|
|
20240314,163500,7759427700,33350,33350,33350,33350,0
|
|
20240314,163400,7759427700,33350,33350,33350,33350,0
|
|
20240314,163300,7759427700,33350,33350,33350,33350,0
|
|
20240314,163200,7759427700,33350,33350,33350,33350,0
|
|
20240314,163100,7759427700,33350,33350,33350,33350,0
|
|
20240314,163000,7759427700,33350,33350,33350,33350,0
|
|
20240314,162900,7759427700,33350,33350,33350,33350,0
|
|
20240314,162800,7759427700,33350,33350,33350,33350,0
|
|
20240314,162700,7759427700,33350,33350,33350,33350,0
|
|
20240314,162600,7759427700,33350,33350,33350,33350,0
|
|
20240314,162500,7759427700,33350,33350,33350,33350,0
|
|
20240314,162400,7759427700,33350,33350,33350,33350,0
|
|
20240314,162300,7759427700,33350,33350,33350,33350,0
|
|
20240314,162200,7759427700,33350,33350,33350,33350,0
|
|
20240314,162100,7759427700,33350,33350,33350,33350,0
|
|
20240314,162000,7759427700,33350,33350,33350,33350,0
|
|
20240314,161900,7759427700,33350,33350,33350,33350,0
|
|
20240314,161800,7759427700,33350,33350,33350,33350,0
|
|
20240314,161700,7759427700,33350,33350,33350,33350,0
|
|
20240314,161600,7759427700,33350,33350,33350,33350,0
|
|
20240314,161500,7759427700,33350,33350,33350,33350,0
|
|
20240314,161400,7759427700,33350,33350,33350,33350,0
|
|
20240314,161300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,161200,7759427700,33350,33350,33350,33350,0
|
|
20240314,161100,7759427700,33350,33350,33350,33350,0
|
|
20240314,161000,7759427700,33350,33350,33350,33350,0
|
|
20240314,160900,7759427700,33350,33350,33350,33350,0
|
|
20240314,160800,7759427700,33350,33350,33350,33350,0
|
|
20240314,160700,7759427700,33350,33350,33350,33350,0
|
|
20240314,160600,7759427700,33350,33350,33350,33350,0
|
|
20240314,160500,7759427700,33350,33350,33350,33350,0
|
|
20240314,160400,7759427700,33350,33350,33350,33350,0
|
|
20240314,160300,7759427700,33350,33350,33350,33350,0
|
|
20240314,160200,7759427700,33350,33350,33350,33350,0
|
|
20240314,160100,7759427700,33350,33350,33350,33350,0
|
|
20240314,160000,7759427700,33350,33350,33350,33350,0
|
|
20240314,155900,7759427700,33350,33350,33350,33350,0
|
|
20240314,155800,7759427700,33350,33350,33350,33350,0
|
|
20240314,155700,7759427700,33350,33350,33350,33350,0
|
|
20240314,155600,7759427700,33350,33350,33350,33350,0
|
|
20240314,155500,7759427700,33350,33350,33350,33350,0
|
|
20240314,155400,7759427700,33350,33350,33350,33350,0
|
|
20240314,155300,7759427700,33350,33350,33350,33350,0
|
|
20240314,155200,7759427700,33350,33350,33350,33350,0
|
|
20240314,155100,7759427700,33350,33350,33350,33350,0
|
|
20240314,155000,7759427700,33350,33350,33350,33350,0
|
|
20240314,154900,7759427700,33350,33350,33350,33350,0
|
|
20240314,154800,7759427700,33350,33350,33350,33350,0
|
|
20240314,154700,7759427700,33350,33350,33350,33350,0
|
|
20240314,154600,7759427700,33350,33350,33350,33350,0
|
|
20240314,154500,7759427700,33350,33350,33350,33350,0
|
|
20240314,154400,7759427700,33350,33350,33350,33350,0
|
|
20240314,154300,7759427700,33350,33350,33350,33350,1165
|
|
20240314,154200,7759427700,33350,33350,33350,33350,0
|
|
20240314,154100,7759427700,33350,33350,33350,33350,0
|
|
20240314,154000,7759427700,33350,33350,33350,33350,0
|
|
20240314,153900,7759427700,33350,33350,33350,33350,0
|
|
20240314,153800,7759427700,33350,33350,33350,33350,0
|
|
20240314,153700,7759427700,33350,33350,33350,33350,0
|
|
20240314,153600,7759427700,33350,33350,33350,33350,0
|
|
20240314,153500,7759427700,33350,33350,33350,33350,0
|
|
20240314,153400,7759427700,33350,33350,33350,33350,0
|
|
20240314,153300,7759427700,33350,33350,33350,33350,0
|
|
20240314,153200,7759427700,33350,33350,33350,33350,0
|
|
20240314,153100,7759427700,33350,33350,33350,33350,0
|
|
20240314,153000,7759427700,33350,33350,33350,33350,1165
|
|
20240314,152900,7720574950,33350,33350,33350,33350,0
|
|
20240314,152800,7720574950,33350,33350,33350,33350,0
|
|
20240314,152700,7720574950,33350,33350,33350,33350,0
|
|
20240314,152600,7720574950,33350,33350,33350,33350,0
|
|
20240314,152500,7720574950,33350,33350,33350,33350,0
|
|
20240314,152400,7720574950,33350,33350,33350,33350,0
|
|
20240314,152300,7720574950,33350,33350,33350,33350,0
|
|
20240314,152200,7720574950,33350,33350,33350,33350,0
|
|
20240314,152100,7720574950,33350,33350,33350,33350,0
|
|
20240314,152000,7720574950,33350,33350,33350,33350,0
|
|
20240314,151900,7720574950,33350,33350,33750,33300,2743
|
|
20240314,151800,7628216800,33650,33550,33650,33250,3241
|
|
20240314,151700,7519384700,33550,33150,33550,33150,3206
|
|
20240314,151600,7412147900,33450,33250,33450,33000,2620
|
|
20240314,151500,7324846900,33300,32950,33300,32950,2216
|
|
20240314,151400,7251257200,32950,32950,33000,32950,316
|
|
20240314,151300,7240843650,33000,33000,33200,32900,886
|
|
20240314,151200,7211523750,33000,33100,33200,32900,1121
|
|
20240314,151100,7174445250,33100,33200,33200,32850,2080
|
|
20240314,151000,7105943200,33000,33150,33200,32900,576
|
|
20240314,150900,7086907250,32950,32900,33250,32900,1836
|
|
20240314,150800,7026160250,32900,32950,32950,32900,969
|
|
20240314,150700,6994248400,32950,33000,33050,32950,246
|
|
20240314,150600,6986131900,33000,32950,33050,32950,806
|
|
20240314,150500,6959546600,33000,32950,33000,32950,486
|
|
20240314,150400,6943531550,32950,32950,32950,32900,211
|
|
20240314,150300,6936583100,33000,33150,33150,33000,608
|
|
20240314,150200,6916512600,33000,33000,33200,32950,473
|
|
20240314,150100,6900905150,33000,32950,33200,32950,648
|
|
20240314,150000,6879519500,33150,32950,33150,32950,992
|
|
20240314,145900,6846809450,32950,32900,32950,32850,310
|
|
20240314,145800,6836611050,32850,32850,32900,32850,104
|
|
20240314,145700,6833194600,32850,32900,32900,32850,333
|
|
20240314,145600,6822240450,32950,32950,32950,32900,778
|
|
20240314,145500,6796611300,32950,32900,32950,32900,271
|
|
20240314,145400,6787690350,32950,32950,32950,32900,354
|
|
20240314,145300,6776035600,32900,32900,32900,32850,228
|
|
20240314,145200,6768535950,32900,32900,32900,32900,960
|
|
20240314,145100,6736951950,32900,33050,33150,32900,626
|
|
20240314,145000,6716326900,33000,33000,33150,32950,660
|
|
20240314,144900,6694507500,32950,33000,33150,32950,1326
|
|
20240314,144800,6650751750,33000,33150,33150,33000,343
|
|
20240314,144700,6639428850,33000,33050,33050,33000,1358
|
|
20240314,144600,6594588000,33100,33100,33150,33100,1087
|
|
20240314,144500,6558603300,33100,33100,33250,33100,868
|
|
20240314,144400,6529821250,33100,33200,33250,33100,344
|
|
20240314,144300,6518421650,33150,33250,33350,33150,617
|
|
20240314,144200,6497943100,33200,33200,33250,33200,687
|
|
20240314,144100,6475128600,33200,33200,33200,33150,96
|
|
20240314,144000,6471943550,33200,33250,33350,33200,205
|
|
20240314,143900,6465110200,33350,33200,33350,33200,467
|
|
20240314,143800,6449553750,33350,33250,33350,33200,677
|
|
20240314,143700,6427048300,33250,33400,33400,33250,345
|
|
20240314,143600,6415559950,33400,33300,33400,33250,801
|
|
20240314,143500,6388837050,33300,33200,33400,33200,514
|
|
20240314,143400,6371717650,33350,33200,33350,33150,1298
|
|
20240314,143300,6328662150,33200,33200,33200,33200,41
|
|
20240314,143200,6327300950,33150,33200,33200,33150,33
|
|
20240314,143100,6326205400,33250,33250,33350,33250,340
|
|
20240314,143000,6314895950,33250,33250,33350,33200,637
|
|
20240314,142900,6293699800,33250,33250,33250,33150,1608
|
|
20240314,142800,6240275950,33250,33250,33300,33250,112
|
|
20240314,142700,6236551500,33300,33250,33350,33250,426
|
|
20240314,142600,6222381050,33300,33350,33350,33300,125
|
|
20240314,142500,6218214000,33400,33300,33400,33300,982
|
|
20240314,142400,6185489400,33300,33250,33300,33250,63
|
|
20240314,142300,6183391600,33300,33200,33300,33200,446
|
|
20240314,142200,6168554700,33250,33200,33300,33200,543
|
|
20240314,142100,6150488600,33250,33200,33250,33200,67
|
|
20240314,142000,6148261600,33200,33150,33200,33150,421
|
|
20240314,141900,6134285950,33200,33200,33200,33200,5
|
|
20240314,141800,6134119950,33200,33200,33200,33200,55
|
|
20240314,141700,6132293950,33200,33150,33200,33150,198
|
|
20240314,141600,6125726500,33150,33150,33150,33100,42
|
|
20240314,141500,6124335900,33150,33150,33150,33150,56
|
|
20240314,141400,6122479500,33150,33100,33150,33100,802
|
|
20240314,141300,6095933100,33100,33250,33250,33100,2086
|
|
20240314,141200,6026771450,33200,33250,33250,33200,158
|
|
20240314,141100,6021519350,33200,33150,33200,33150,284
|
|
20240314,141000,6012090750,33200,33150,33200,33150,37
|
|
20240314,140900,6010862450,33200,33150,33200,33150,66
|
|
20240314,140800,6008673050,33150,33200,33200,33150,11
|
|
20240314,140700,6008307900,33150,33200,33200,33150,30
|
|
20240314,140600,6007312150,33200,33200,33250,33150,47
|
|
20240314,140500,6005751550,33200,33200,33200,33150,443
|
|
20240314,140400,5991049650,33200,33100,33250,33100,2444
|
|
20240314,140300,5909918650,33150,33150,33150,33150,28
|
|
20240314,140200,5908990450,33150,33100,33150,33100,39
|
|
20240314,140100,5907699400,33150,33100,33150,33100,50
|
|
20240314,140000,5906042750,33100,33150,33150,33100,44
|
|
20240314,135900,5904585100,33100,33050,33100,33050,427
|
|
20240314,135800,5890457650,33050,33050,33100,33050,41
|
|
20240314,135700,5889101350,33100,33050,33100,33050,17
|
|
20240314,135600,5888538700,33050,33000,33050,33000,49
|
|
20240314,135500,5886921250,33100,33000,33100,33000,209
|
|
20240314,135400,5880012200,33050,33050,33100,33000,899
|
|
20240314,135300,5850306150,33050,33000,33050,33000,205
|
|
20240314,135200,5843531650,33000,33000,33050,33000,37
|
|
20240314,135100,5842309200,33000,33050,33100,33000,180
|
|
20240314,135000,5836360900,33050,33100,33100,33000,26
|
|
20240314,134900,5835501700,33150,33100,33150,33100,29
|
|
20240314,134800,5834540400,33100,33050,33150,33000,356
|
|
20240314,134700,5822748650,33050,33000,33050,32950,183
|
|
20240314,134600,5816708750,33000,32950,33000,32950,243
|
|
20240314,134500,5808689950,33000,32950,33000,32950,41
|
|
20240314,134400,5807337700,32950,33000,33000,32950,178
|
|
20240314,134300,5801469950,33000,33000,33000,33000,31
|
|
20240314,134200,5800446950,32950,32950,33000,32950,72
|
|
20240314,134100,5798074150,32950,32900,32950,32850,73
|
|
20240314,134000,5795672450,32800,32700,32900,32650,540
|
|
20240314,133900,5777994900,32700,33050,33050,32650,10356
|
|
20240314,133800,5437861900,33100,33100,33150,33050,188
|
|
20240314,133700,5431639250,33100,33150,33150,33100,516
|
|
20240314,133600,5414556950,33150,33150,33200,33150,180
|
|
20240314,133500,5408589000,33150,33100,33150,33050,887
|
|
20240314,133400,5379232650,33150,33100,33150,33100,687
|
|
20240314,133300,5356460250,33150,33300,33350,33150,834
|
|
20240314,133200,5328696550,33350,33300,33350,33300,51
|
|
20240314,133100,5326996850,33350,33350,33450,33350,264
|
|
20240314,133000,5318184250,33400,33500,33500,33300,370
|
|
20240314,132900,5305809050,33450,33400,33450,33300,1165
|
|
20240314,132800,5266850500,33400,33300,33400,33300,88
|
|
20240314,132700,5263915750,33350,33300,33350,33300,27
|
|
20240314,132600,5263016150,33350,33350,33350,33350,28
|
|
20240314,132500,5262082350,33450,33350,33450,33350,372
|
|
20240314,132400,5249646000,33450,33450,33500,33350,222
|
|
20240314,132300,5242219950,33450,33400,33450,33350,1168
|
|
20240314,132200,5203160150,33400,33400,33450,33400,209
|
|
20240314,132100,5196179350,33400,33400,33450,33400,1149
|
|
20240314,132000,5157801750,33400,33300,33400,33300,471
|
|
20240314,131900,5142083600,33300,33350,33350,33300,319
|
|
20240314,131800,5131460800,33350,33300,33400,33300,495
|
|
20240314,131700,5114975100,33300,33400,33400,33200,1039
|
|
20240314,131600,5080399300,33350,33450,33450,33250,978
|
|
20240314,131500,5047875900,33450,33450,33500,33450,4172
|
|
20240314,131400,4908169500,33450,33400,33450,33400,231
|
|
20240314,131300,4900444500,33400,33400,33400,33350,713
|
|
20240314,131200,4876630400,33350,33450,33450,33350,1324
|
|
20240314,131100,4832395350,33450,33350,33450,33300,1012
|
|
20240314,131000,4798599750,33350,33400,33450,33300,554
|
|
20240314,130900,4780103200,33450,33350,33450,33350,2933
|
|
20240314,130800,4682174400,33300,33200,33300,33150,5286
|
|
20240314,130700,4506411000,33200,33150,33200,33150,276
|
|
20240314,130600,4497261550,33150,33150,33150,33150,187
|
|
20240314,130500,4491062500,33150,33100,33150,33000,996
|
|
20240314,130400,4458085750,33050,33050,33050,33050,503
|
|
20240314,130300,4441461600,33050,33050,33050,33050,16
|
|
20240314,130200,4440932800,33050,33000,33050,33000,53
|
|
20240314,130100,4439182400,33050,33050,33050,33050,26
|
|
20240314,130000,4438323100,33100,33000,33100,33000,2204
|
|
20240314,125900,4365582500,32950,32950,33000,32950,348
|
|
20240314,125800,4354099600,32950,33100,33100,32950,2752
|
|
20240314,125700,4263291500,33000,33100,33100,33000,178
|
|
20240314,125600,4257408050,33100,33100,33100,33100,1
|
|
20240314,125500,4257374950,33100,33000,33100,33000,506
|
|
20240314,125400,4240656650,33100,33100,33100,33050,459
|
|
20240314,125300,4225475300,33100,33100,33100,33100,172
|
|
20240314,125200,4219782100,33100,33100,33100,33100,3
|
|
20240314,125100,4219682800,33050,33050,33100,33050,29
|
|
20240314,125000,4218723550,32900,33100,33100,32900,1046
|
|
20240314,124900,4184228450,33100,33000,33100,32950,1108
|
|
20240314,124800,4147703350,33100,33150,33150,33000,162
|
|
20240314,124700,4142346450,33150,33100,33150,33100,74
|
|
20240314,124600,4139897000,33150,33150,33150,33000,2343
|
|
20240314,124500,4062552650,33150,33150,33150,33150,317
|
|
20240314,124400,4052044100,33150,33000,33150,33000,232
|
|
20240314,124300,4044367350,33000,33050,33050,33000,185
|
|
20240314,124200,4038256300,33050,33100,33100,33050,69
|
|
20240314,124100,4035973000,33100,33100,33100,33100,2
|
|
20240314,124000,4035906800,33100,33150,33150,33050,258
|
|
20240314,123900,4027363300,33150,33000,33150,33000,404
|
|
20240314,123800,4013981950,33000,33000,33000,33000,7
|
|
20240314,123700,4013750950,33000,33000,33000,33000,11
|
|
20240314,123600,4013387950,33050,33100,33100,33050,71
|
|
20240314,123500,4011039250,33100,33100,33100,33100,1
|
|
20240314,123400,4011006150,33100,33200,33200,33100,191
|
|
20240314,123300,4004683450,33150,33100,33150,33100,1061
|
|
20240314,123200,3969512550,33150,33100,33150,33100,735
|
|
20240314,123100,3945182900,33050,33050,33100,33050,101
|
|
20240314,123000,3941840350,33000,33050,33100,33000,425
|
|
20240314,122900,3927793150,32950,32950,32950,32950,31
|
|
20240314,122800,3926771700,33050,33000,33050,33000,26
|
|
20240314,122700,3925913650,33050,33050,33050,33050,29
|
|
20240314,122600,3924955200,33050,33050,33050,33050,102
|
|
20240314,122500,3921584100,33050,33000,33050,32950,650
|
|
20240314,122400,3900120500,33000,33000,33000,33000,42
|
|
20240314,122300,3898734500,33000,33000,33000,33000,20
|
|
20240314,122200,3898074500,33000,33000,33000,33000,57
|
|
20240314,122100,3896193500,33000,33000,33050,32950,31
|
|
20240314,122000,3895169250,32950,33100,33100,32950,202
|
|
20240314,121900,3888488250,33100,33050,33100,32950,658
|
|
20240314,121800,3866743650,33000,33050,33050,33000,147
|
|
20240314,121700,3861886750,33100,33100,33100,33100,1
|
|
20240314,121600,3861853650,33150,33150,33150,33150,0
|
|
20240314,121500,3861853650,33150,33100,33150,32950,353
|
|
20240314,121400,3850166950,33100,33050,33100,33050,1000
|
|
20240314,121300,3817111750,33050,33050,33050,33050,0
|
|
20240314,121200,3817111750,33050,33000,33050,33000,239
|
|
20240314,121100,3809223750,32900,32950,32950,32900,59
|
|
20240314,121000,3807281400,33000,33000,33050,33000,201
|
|
20240314,120900,3800638550,33000,32950,33050,32900,587
|
|
20240314,120800,3781267100,32950,32950,32950,32950,32
|
|
20240314,120700,3780212700,33000,33000,33000,32950,174
|
|
20240314,120600,3774478100,33050,33050,33050,33000,34
|
|
20240314,120500,3773354700,33050,32950,33050,32900,736
|
|
20240314,120400,3749075000,32900,32950,32950,32900,74
|
|
20240314,120300,3746639150,32900,32950,32950,32900,39
|
|
20240314,120200,3745354500,32950,32950,33000,32950,7
|
|
20240314,120100,3745123800,32950,32950,32950,32950,8
|
|
20240314,120000,3744860200,32900,33050,33050,32900,253
|
|
20240314,115900,3736503850,33050,33000,33050,33000,525
|
|
20240314,115800,3719169100,33000,33000,33000,33000,33
|
|
20240314,115700,3718080100,33000,32900,33000,32900,48
|
|
20240314,115600,3716499250,32950,33000,33000,32950,2
|
|
20240314,115500,3716433300,33000,32900,33050,32900,533
|
|
20240314,115400,3698847750,32850,32950,32950,32850,145
|
|
20240314,115300,3694080100,32850,33000,33000,32850,77
|
|
20240314,115200,3691548750,33000,33000,33000,33000,7
|
|
20240314,115100,3691317750,33000,33000,33050,33000,260
|
|
20240314,115000,3682737550,33000,32950,33050,32900,1852
|
|
20240314,114900,3621600400,32950,32950,32950,32950,200
|
|
20240314,114800,3615010400,32950,32950,32950,32950,20
|
|
20240314,114700,3614351400,32950,32950,32950,32900,30
|
|
20240314,114600,3613364250,32900,32950,32950,32850,139
|
|
20240314,114500,3608787600,32950,33000,33000,32950,422
|
|
20240314,114400,3594877700,32950,32950,32950,32950,244
|
|
20240314,114300,3586837900,32950,32850,32950,32850,87
|
|
20240314,114200,3583978100,33000,32950,33000,32950,58
|
|
20240314,114100,3582066000,32950,32950,33000,32950,16
|
|
20240314,114000,3581538700,32950,32900,32950,32900,101
|
|
20240314,113900,3578210950,33000,32950,33000,32850,355
|
|
20240314,113800,3566513750,32900,32950,32950,32900,266
|
|
20240314,113700,3557749100,33000,32950,33000,32950,194
|
|
20240314,113600,3551349750,32950,32950,33000,32950,122
|
|
20240314,113500,3547323900,32900,32950,33000,32900,548
|
|
20240314,113400,3529255800,32950,32950,32950,32950,3
|
|
20240314,113300,3529156950,32950,32950,32950,32950,21
|
|
20240314,113200,3528465000,33000,32950,33000,32850,52
|
|
20240314,113100,3526754650,33000,32750,33000,32750,944
|
|
20240314,113000,3495664800,32900,32800,32900,32750,394
|
|
20240314,112900,3482716600,32800,32800,32800,32800,42
|
|
20240314,112800,3481339000,32800,32900,32900,32800,2829
|
|
20240314,112700,3388411550,33000,32900,33000,32900,73
|
|
20240314,112600,3386007850,32950,33000,33000,32950,225
|
|
20240314,112500,3378584100,33000,32900,33000,32900,285
|
|
20240314,112400,3369187600,33000,32900,33000,32900,301
|
|
20240314,112300,3359255700,32950,32900,32950,32900,31
|
|
20240314,112200,3358234500,32950,32950,32950,32950,79
|
|
20240314,112100,3355631450,32950,33000,33000,32950,57
|
|
20240314,112000,3353752300,33000,33000,33050,33000,427
|
|
20240314,111900,3339652150,33000,33000,33000,33000,6
|
|
20240314,111800,3339454150,33050,33000,33050,33000,157
|
|
20240314,111700,3334272100,33000,33000,33000,33000,161
|
|
20240314,111600,3328959100,33000,33000,33000,33000,10
|
|
20240314,111500,3328629100,33050,33000,33050,33000,259
|
|
20240314,111400,3320070050,33000,33000,33050,32950,268
|
|
20240314,111300,3311218700,33000,33000,33000,33000,534
|
|
20240314,111200,3293596700,33000,33050,33050,33000,231
|
|
20240314,111100,3285971750,33050,33000,33050,33000,286
|
|
20240314,111000,3276532450,33000,33050,33050,33000,581
|
|
20240314,110900,3257330600,33050,33050,33050,33000,42
|
|
20240314,110800,3255943500,33050,33000,33050,33000,62
|
|
20240314,110700,3253896150,33000,32950,33000,32950,48
|
|
20240314,110600,3252314050,33000,33000,33000,33000,20
|
|
20240314,110500,3251654050,33000,33000,33050,33000,426
|
|
20240314,110400,3237594550,32950,32950,33000,32950,104
|
|
20240314,110300,3234166150,32900,32950,33000,32900,89
|
|
20240314,110200,3231234550,32950,32900,33000,32850,354
|
|
20240314,110100,3219579450,32900,32800,32900,32800,202
|
|
20240314,110000,3212933850,32900,32850,32900,32800,176
|
|
20240314,105900,3207149050,32800,32800,32800,32800,0
|
|
20240314,105800,3207149050,32800,32800,32800,32800,16
|
|
20240314,105700,3206624250,32800,32800,32900,32800,343
|
|
20240314,105600,3195356300,32800,32800,32800,32800,114
|
|
20240314,105500,3191617100,32800,32950,32950,32800,201
|
|
20240314,105400,3185010050,32950,32850,32950,32850,46
|
|
20240314,105300,3183497000,32800,32850,32850,32800,75
|
|
20240314,105200,3181035750,32950,32950,32950,32950,0
|
|
20240314,105100,3181035750,32950,32900,32950,32900,20
|
|
20240314,105000,3180376900,32800,32800,32850,32800,19
|
|
20240314,104900,3179753600,32800,32800,32800,32800,496
|
|
20240314,104800,3163484800,32900,32900,32900,32800,51
|
|
20240314,104700,3161808750,32900,32900,32900,32900,2
|
|
20240314,104600,3161742950,32950,32800,32950,32800,173
|
|
20240314,104500,3156056350,32850,32800,32950,32800,85
|
|
20240314,104400,3153264100,32950,32950,32950,32950,0
|
|
20240314,104300,3153264100,32950,32950,32950,32800,823
|
|
20240314,104200,3126224600,32950,32850,32950,32800,82
|
|
20240314,104100,3123531750,32800,32850,32850,32800,39
|
|
20240314,104000,3122252500,32850,32850,32850,32850,0
|
|
20240314,103900,3122252500,32850,32950,32950,32850,46
|
|
20240314,103800,3120739400,32950,32750,32950,32750,27
|
|
20240314,103700,3119854950,32950,32950,32950,32900,98
|
|
20240314,103600,3116630200,32950,32750,32950,32750,751
|
|
20240314,103500,3091950800,32800,32750,32800,32750,38
|
|
20240314,103400,3090706200,32800,32850,32850,32800,287
|
|
20240314,103300,3081281300,32850,32900,32950,32850,48
|
|
20240314,103200,3079701200,32900,32850,32900,32850,61
|
|
20240314,103100,3077696600,32900,32900,32900,32850,92
|
|
20240314,103000,3074671150,32900,32850,32900,32850,154
|
|
20240314,102900,3069610000,32900,32800,32900,32800,1404
|
|
20240314,102800,3023541750,32850,32850,32900,32850,1421
|
|
20240314,102700,2976861800,32900,32900,32900,32900,48
|
|
20240314,102600,2975282600,32900,33000,33000,32900,116
|
|
20240314,102500,2971461400,33000,33050,33050,33000,400
|
|
20240314,102400,2958258050,33000,32950,33050,32950,784
|
|
20240314,102300,2932381600,32950,32750,32950,32750,1104
|
|
20240314,102200,2896093750,32750,32650,32750,32650,896
|
|
20240314,102100,2866754250,32750,32650,32750,32650,311
|
|
20240314,102000,2856594900,32700,32700,32700,32650,564
|
|
20240314,101900,2838153200,32700,32750,32750,32700,41
|
|
20240314,101800,2836811200,32750,32750,32800,32750,44
|
|
20240314,101700,2835369250,32750,32700,32750,32650,371
|
|
20240314,101600,2823222350,32700,32600,32700,32600,61
|
|
20240314,101500,2821229550,32600,32600,32650,32600,33
|
|
20240314,101400,2820152650,32650,32650,32650,32650,2
|
|
20240314,101300,2820087350,32600,32650,32650,32600,62
|
|
20240314,101200,2818064900,32750,32600,32800,32600,103
|
|
20240314,101100,2814704350,32600,32600,32800,32600,687
|
|
20240314,101000,2792198050,32650,32650,32650,32600,150
|
|
20240314,100900,2787306300,32650,32600,32700,32600,134
|
|
20240314,100800,2782937400,32600,32750,32750,32600,2180
|
|
20240314,100700,2711579850,32800,32800,32800,32750,269
|
|
20240314,100600,2702760900,32800,32850,32900,32800,412
|
|
20240314,100500,2689228550,32850,32850,32900,32850,227
|
|
20240314,100400,2681769950,32900,32850,32900,32850,306
|
|
20240314,100300,2671702650,32850,32850,32900,32850,222
|
|
20240314,100200,2664408800,32900,32900,32950,32850,957
|
|
20240314,100100,2632934750,32900,33000,33000,32900,166
|
|
20240314,100000,2627470950,33000,32850,33200,32850,6333
|
|
20240314,095900,2417454600,32850,32900,32900,32850,262
|
|
20240314,095800,2408846750,32900,32950,33000,32900,239
|
|
20240314,095700,2400968700,33000,33050,33050,33000,1855
|
|
20240314,095600,2339746100,33050,33050,33100,32850,2034
|
|
20240314,095500,2272554200,33000,32950,33000,32850,1407
|
|
20240314,095400,2226146200,33000,32800,33000,32800,1543
|
|
20240314,095300,2175320050,32800,32850,32850,32800,262
|
|
20240314,095200,2166726350,32800,32800,32800,32750,218
|
|
20240314,095100,2159580300,32850,32850,32850,32850,128
|
|
20240314,095000,2155375500,32850,32800,32850,32800,36
|
|
20240314,094900,2154193800,32850,32850,32850,32800,561
|
|
20240314,094800,2135766700,32850,32850,32850,32800,321
|
|
20240314,094700,2125223200,32800,32800,32850,32800,29
|
|
20240314,094600,2124271900,32750,32800,32800,32750,12
|
|
20240314,094500,2123878800,32800,32800,32800,32800,123
|
|
20240314,094400,2119844400,32750,32850,32850,32750,157
|
|
20240314,094300,2114693750,32950,32950,32950,32950,96
|
|
20240314,094200,2111530550,32900,32800,32900,32800,688
|
|
20240314,094100,2088918050,32800,32600,32850,32600,1355
|
|
20240314,094000,2044641800,32550,32500,32550,32450,797
|
|
20240314,093900,2018712500,32500,32500,32550,32400,2680
|
|
20240314,093800,1931485100,32500,32450,32500,32400,219
|
|
20240314,093700,1924380250,32450,32400,32450,32400,100
|
|
20240314,093600,1921139250,32400,32400,32500,32400,342
|
|
20240314,093500,1910054450,32400,32450,32450,32400,574
|
|
20240314,093400,1891450550,32450,32500,32500,32400,623
|
|
20240314,093300,1871233150,32500,32600,32600,32500,402
|
|
20240314,093200,1858166450,32550,32550,32600,32550,492
|
|
20240314,093100,1842146250,32550,32600,32600,32550,184
|
|
20240314,093000,1836148850,32600,32600,32750,32550,969
|
|
20240314,092900,1804572000,32650,32700,32700,32600,1134
|
|
20240314,092800,1767544100,32700,32900,32900,32700,986
|
|
20240314,092700,1735288850,32900,32900,32900,32750,649
|
|
20240314,092600,1713941300,32900,32900,32950,32700,3397
|
|
20240314,092500,1602340450,32900,32950,32950,32900,2308
|
|
20240314,092400,1526325000,33000,32950,33000,32950,60
|
|
20240314,092300,1524346550,33000,32950,33000,32950,68
|
|
20240314,092200,1522103300,32950,33000,33000,32950,835
|
|
20240314,092100,1494548350,33050,33100,33100,33050,1136
|
|
20240314,092000,1457002350,33100,33050,33100,33050,1126
|
|
20240314,091900,1419786800,33000,33050,33050,32950,79
|
|
20240314,091800,1417179750,33050,33000,33050,33000,263
|
|
20240314,091700,1408499050,33000,32950,33000,32950,36
|
|
20240314,091600,1407311550,32900,32900,32950,32900,256
|
|
20240314,091500,1398884050,32900,32900,32950,32900,1013
|
|
20240314,091400,1365525900,32950,32900,32950,32900,2260
|
|
20240314,091300,1291169900,32900,32900,33000,32900,166
|
|
20240314,091200,1285708200,32900,33150,33200,32850,2586
|
|
20240314,091100,1200567650,33200,33150,33400,33000,3596
|
|
20240314,091000,1080942200,33250,32900,33250,32900,3607
|
|
20240314,090900,961547750,32900,32950,32950,32850,1011
|
|
20240314,090800,928281450,33050,33050,33150,32900,894
|
|
20240314,090700,898764700,33050,33000,33150,33000,3232
|
|
20240314,090600,791867700,33000,32750,33000,32750,1986
|
|
20240314,090500,726513000,32750,33100,33100,32750,4695
|
|
20240314,090400,571801450,33100,32700,33200,32650,8095
|
|
20240314,090300,305076100,32700,32650,32750,32650,483
|
|
20240314,090200,289279600,32650,32800,32900,32600,1526
|
|
20240314,090100,239325850,32900,32600,33000,32500,4056
|
|
20240314,090000,106246250,32500,32300,32650,32200,3275
|