663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,195900,4326102300,32200,32200,32200,32200,0
|
|
20240315,195800,4326102300,32200,32200,32200,32200,0
|
|
20240315,195700,4326102300,32200,32200,32200,32200,0
|
|
20240315,195600,4326102300,32200,32200,32200,32200,0
|
|
20240315,195500,4326102300,32200,32200,32200,32200,0
|
|
20240315,195400,4326102300,32200,32200,32200,32200,0
|
|
20240315,195300,4326102300,32200,32200,32200,32200,0
|
|
20240315,195200,4326102300,32200,32200,32200,32200,0
|
|
20240315,195100,4326102300,32200,32200,32200,32200,0
|
|
20240315,195000,4326102300,32200,32200,32200,32200,0
|
|
20240315,194900,4326102300,32200,32200,32200,32200,0
|
|
20240315,194800,4326102300,32200,32200,32200,32200,0
|
|
20240315,194700,4326102300,32200,32200,32200,32200,0
|
|
20240315,194600,4326102300,32200,32200,32200,32200,0
|
|
20240315,194500,4326102300,32200,32200,32200,32200,0
|
|
20240315,194400,4326102300,32200,32200,32200,32200,0
|
|
20240315,194300,4326102300,32200,32200,32200,32200,0
|
|
20240315,194200,4326102300,32200,32200,32200,32200,0
|
|
20240315,194100,4326102300,32200,32200,32200,32200,0
|
|
20240315,194000,4326102300,32200,32200,32200,32200,0
|
|
20240315,193900,4326102300,32200,32200,32200,32200,0
|
|
20240315,193800,4326102300,32200,32200,32200,32200,0
|
|
20240315,193700,4326102300,32200,32200,32200,32200,0
|
|
20240315,193600,4326102300,32200,32200,32200,32200,0
|
|
20240315,193500,4326102300,32200,32200,32200,32200,0
|
|
20240315,193400,4326102300,32200,32200,32200,32200,0
|
|
20240315,193300,4326102300,32200,32200,32200,32200,0
|
|
20240315,193200,4326102300,32200,32200,32200,32200,0
|
|
20240315,193100,4326102300,32200,32200,32200,32200,0
|
|
20240315,193000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,192900,4326102300,32200,32200,32200,32200,0
|
|
20240315,192800,4326102300,32200,32200,32200,32200,0
|
|
20240315,192700,4326102300,32200,32200,32200,32200,0
|
|
20240315,192600,4326102300,32200,32200,32200,32200,0
|
|
20240315,192500,4326102300,32200,32200,32200,32200,0
|
|
20240315,192400,4326102300,32200,32200,32200,32200,0
|
|
20240315,192300,4326102300,32200,32200,32200,32200,0
|
|
20240315,192200,4326102300,32200,32200,32200,32200,0
|
|
20240315,192100,4326102300,32200,32200,32200,32200,0
|
|
20240315,192000,4326102300,32200,32200,32200,32200,0
|
|
20240315,191900,4326102300,32200,32200,32200,32200,0
|
|
20240315,191800,4326102300,32200,32200,32200,32200,0
|
|
20240315,191700,4326102300,32200,32200,32200,32200,0
|
|
20240315,191600,4326102300,32200,32200,32200,32200,0
|
|
20240315,191500,4326102300,32200,32200,32200,32200,0
|
|
20240315,191400,4326102300,32200,32200,32200,32200,0
|
|
20240315,191300,4326102300,32200,32200,32200,32200,0
|
|
20240315,191200,4326102300,32200,32200,32200,32200,0
|
|
20240315,191100,4326102300,32200,32200,32200,32200,0
|
|
20240315,191000,4326102300,32200,32200,32200,32200,0
|
|
20240315,190900,4326102300,32200,32200,32200,32200,0
|
|
20240315,190800,4326102300,32200,32200,32200,32200,0
|
|
20240315,190700,4326102300,32200,32200,32200,32200,0
|
|
20240315,190600,4326102300,32200,32200,32200,32200,0
|
|
20240315,190500,4326102300,32200,32200,32200,32200,0
|
|
20240315,190400,4326102300,32200,32200,32200,32200,0
|
|
20240315,190300,4326102300,32200,32200,32200,32200,0
|
|
20240315,190200,4326102300,32200,32200,32200,32200,0
|
|
20240315,190100,4326102300,32200,32200,32200,32200,0
|
|
20240315,190000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,185900,4326102300,32200,32200,32200,32200,0
|
|
20240315,185800,4326102300,32200,32200,32200,32200,0
|
|
20240315,185700,4326102300,32200,32200,32200,32200,0
|
|
20240315,185600,4326102300,32200,32200,32200,32200,0
|
|
20240315,185500,4326102300,32200,32200,32200,32200,0
|
|
20240315,185400,4326102300,32200,32200,32200,32200,0
|
|
20240315,185300,4326102300,32200,32200,32200,32200,0
|
|
20240315,185200,4326102300,32200,32200,32200,32200,0
|
|
20240315,185100,4326102300,32200,32200,32200,32200,0
|
|
20240315,185000,4326102300,32200,32200,32200,32200,0
|
|
20240315,184900,4326102300,32200,32200,32200,32200,0
|
|
20240315,184800,4326102300,32200,32200,32200,32200,0
|
|
20240315,184700,4326102300,32200,32200,32200,32200,0
|
|
20240315,184600,4326102300,32200,32200,32200,32200,0
|
|
20240315,184500,4326102300,32200,32200,32200,32200,0
|
|
20240315,184400,4326102300,32200,32200,32200,32200,0
|
|
20240315,184300,4326102300,32200,32200,32200,32200,0
|
|
20240315,184200,4326102300,32200,32200,32200,32200,0
|
|
20240315,184100,4326102300,32200,32200,32200,32200,0
|
|
20240315,184000,4326102300,32200,32200,32200,32200,0
|
|
20240315,183900,4326102300,32200,32200,32200,32200,0
|
|
20240315,183800,4326102300,32200,32200,32200,32200,0
|
|
20240315,183700,4326102300,32200,32200,32200,32200,0
|
|
20240315,183600,4326102300,32200,32200,32200,32200,0
|
|
20240315,183500,4326102300,32200,32200,32200,32200,0
|
|
20240315,183400,4326102300,32200,32200,32200,32200,0
|
|
20240315,183300,4326102300,32200,32200,32200,32200,0
|
|
20240315,183200,4326102300,32200,32200,32200,32200,0
|
|
20240315,183100,4326102300,32200,32200,32200,32200,0
|
|
20240315,183000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,182900,4326102300,32200,32200,32200,32200,0
|
|
20240315,182800,4326102300,32200,32200,32200,32200,0
|
|
20240315,182700,4326102300,32200,32200,32200,32200,0
|
|
20240315,182600,4326102300,32200,32200,32200,32200,0
|
|
20240315,182500,4326102300,32200,32200,32200,32200,0
|
|
20240315,182400,4326102300,32200,32200,32200,32200,0
|
|
20240315,182300,4326102300,32200,32200,32200,32200,0
|
|
20240315,182200,4326102300,32200,32200,32200,32200,0
|
|
20240315,182100,4326102300,32200,32200,32200,32200,0
|
|
20240315,182000,4326102300,32200,32200,32200,32200,0
|
|
20240315,181900,4326102300,32200,32200,32200,32200,0
|
|
20240315,181800,4326102300,32200,32200,32200,32200,0
|
|
20240315,181700,4326102300,32200,32200,32200,32200,0
|
|
20240315,181600,4326102300,32200,32200,32200,32200,0
|
|
20240315,181500,4326102300,32200,32200,32200,32200,0
|
|
20240315,181400,4326102300,32200,32200,32200,32200,0
|
|
20240315,181300,4326102300,32200,32200,32200,32200,0
|
|
20240315,181200,4326102300,32200,32200,32200,32200,0
|
|
20240315,181100,4326102300,32200,32200,32200,32200,0
|
|
20240315,181000,4326102300,32200,32200,32200,32200,0
|
|
20240315,180900,4326102300,32200,32200,32200,32200,0
|
|
20240315,180800,4326102300,32200,32200,32200,32200,0
|
|
20240315,180700,4326102300,32200,32200,32200,32200,0
|
|
20240315,180600,4326102300,32200,32200,32200,32200,0
|
|
20240315,180500,4326102300,32200,32200,32200,32200,0
|
|
20240315,180400,4326102300,32200,32200,32200,32200,0
|
|
20240315,180300,4326102300,32200,32200,32200,32200,0
|
|
20240315,180200,4326102300,32200,32200,32200,32200,0
|
|
20240315,180100,4326102300,32200,32200,32200,32200,0
|
|
20240315,180000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,175900,4326102300,32200,32200,32200,32200,0
|
|
20240315,175800,4326102300,32200,32200,32200,32200,0
|
|
20240315,175700,4326102300,32200,32200,32200,32200,0
|
|
20240315,175600,4326102300,32200,32200,32200,32200,0
|
|
20240315,175500,4326102300,32200,32200,32200,32200,0
|
|
20240315,175400,4326102300,32200,32200,32200,32200,0
|
|
20240315,175300,4326102300,32200,32200,32200,32200,0
|
|
20240315,175200,4326102300,32200,32200,32200,32200,0
|
|
20240315,175100,4326102300,32200,32200,32200,32200,0
|
|
20240315,175000,4326102300,32200,32200,32200,32200,0
|
|
20240315,174900,4326102300,32200,32200,32200,32200,0
|
|
20240315,174800,4326102300,32200,32200,32200,32200,0
|
|
20240315,174700,4326102300,32200,32200,32200,32200,0
|
|
20240315,174600,4326102300,32200,32200,32200,32200,0
|
|
20240315,174500,4326102300,32200,32200,32200,32200,0
|
|
20240315,174400,4326102300,32200,32200,32200,32200,0
|
|
20240315,174300,4326102300,32200,32200,32200,32200,0
|
|
20240315,174200,4326102300,32200,32200,32200,32200,0
|
|
20240315,174100,4326102300,32200,32200,32200,32200,0
|
|
20240315,174000,4326102300,32200,32200,32200,32200,0
|
|
20240315,173900,4326102300,32200,32200,32200,32200,0
|
|
20240315,173800,4326102300,32200,32200,32200,32200,0
|
|
20240315,173700,4326102300,32200,32200,32200,32200,0
|
|
20240315,173600,4326102300,32200,32200,32200,32200,0
|
|
20240315,173500,4326102300,32200,32200,32200,32200,0
|
|
20240315,173400,4326102300,32200,32200,32200,32200,0
|
|
20240315,173300,4326102300,32200,32200,32200,32200,0
|
|
20240315,173200,4326102300,32200,32200,32200,32200,0
|
|
20240315,173100,4326102300,32200,32200,32200,32200,0
|
|
20240315,173000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,172900,4326102300,32200,32200,32200,32200,0
|
|
20240315,172800,4326102300,32200,32200,32200,32200,0
|
|
20240315,172700,4326102300,32200,32200,32200,32200,0
|
|
20240315,172600,4326102300,32200,32200,32200,32200,0
|
|
20240315,172500,4326102300,32200,32200,32200,32200,0
|
|
20240315,172400,4326102300,32200,32200,32200,32200,0
|
|
20240315,172300,4326102300,32200,32200,32200,32200,0
|
|
20240315,172200,4326102300,32200,32200,32200,32200,0
|
|
20240315,172100,4326102300,32200,32200,32200,32200,0
|
|
20240315,172000,4326102300,32200,32200,32200,32200,0
|
|
20240315,171900,4326102300,32200,32200,32200,32200,0
|
|
20240315,171800,4326102300,32200,32200,32200,32200,0
|
|
20240315,171700,4326102300,32200,32200,32200,32200,0
|
|
20240315,171600,4326102300,32200,32200,32200,32200,0
|
|
20240315,171500,4326102300,32200,32200,32200,32200,0
|
|
20240315,171400,4326102300,32200,32200,32200,32200,0
|
|
20240315,171300,4326102300,32200,32200,32200,32200,0
|
|
20240315,171200,4326102300,32200,32200,32200,32200,0
|
|
20240315,171100,4326102300,32200,32200,32200,32200,0
|
|
20240315,171000,4326102300,32200,32200,32200,32200,0
|
|
20240315,170900,4326102300,32200,32200,32200,32200,0
|
|
20240315,170800,4326102300,32200,32200,32200,32200,0
|
|
20240315,170700,4326102300,32200,32200,32200,32200,0
|
|
20240315,170600,4326102300,32200,32200,32200,32200,0
|
|
20240315,170500,4326102300,32200,32200,32200,32200,0
|
|
20240315,170400,4326102300,32200,32200,32200,32200,0
|
|
20240315,170300,4326102300,32200,32200,32200,32200,0
|
|
20240315,170200,4326102300,32200,32200,32200,32200,0
|
|
20240315,170100,4326102300,32200,32200,32200,32200,0
|
|
20240315,170000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,165900,4326102300,32200,32200,32200,32200,0
|
|
20240315,165800,4326102300,32200,32200,32200,32200,0
|
|
20240315,165700,4326102300,32200,32200,32200,32200,0
|
|
20240315,165600,4326102300,32200,32200,32200,32200,0
|
|
20240315,165500,4326102300,32200,32200,32200,32200,0
|
|
20240315,165400,4326102300,32200,32200,32200,32200,0
|
|
20240315,165300,4326102300,32200,32200,32200,32200,0
|
|
20240315,165200,4326102300,32200,32200,32200,32200,0
|
|
20240315,165100,4326102300,32200,32200,32200,32200,0
|
|
20240315,165000,4326102300,32200,32200,32200,32200,0
|
|
20240315,164900,4326102300,32200,32200,32200,32200,0
|
|
20240315,164800,4326102300,32200,32200,32200,32200,0
|
|
20240315,164700,4326102300,32200,32200,32200,32200,0
|
|
20240315,164600,4326102300,32200,32200,32200,32200,0
|
|
20240315,164500,4326102300,32200,32200,32200,32200,0
|
|
20240315,164400,4326102300,32200,32200,32200,32200,0
|
|
20240315,164300,4326102300,32200,32200,32200,32200,0
|
|
20240315,164200,4326102300,32200,32200,32200,32200,0
|
|
20240315,164100,4326102300,32200,32200,32200,32200,0
|
|
20240315,164000,4326102300,32200,32200,32200,32200,0
|
|
20240315,163900,4326102300,32200,32200,32200,32200,0
|
|
20240315,163800,4326102300,32200,32200,32200,32200,0
|
|
20240315,163700,4326102300,32200,32200,32200,32200,0
|
|
20240315,163600,4326102300,32200,32200,32200,32200,0
|
|
20240315,163500,4326102300,32200,32200,32200,32200,0
|
|
20240315,163400,4326102300,32200,32200,32200,32200,0
|
|
20240315,163300,4326102300,32200,32200,32200,32200,0
|
|
20240315,163200,4326102300,32200,32200,32200,32200,0
|
|
20240315,163100,4326102300,32200,32200,32200,32200,0
|
|
20240315,163000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,162900,4326102300,32200,32200,32200,32200,0
|
|
20240315,162800,4326102300,32200,32200,32200,32200,0
|
|
20240315,162700,4326102300,32200,32200,32200,32200,0
|
|
20240315,162600,4326102300,32200,32200,32200,32200,0
|
|
20240315,162500,4326102300,32200,32200,32200,32200,0
|
|
20240315,162400,4326102300,32200,32200,32200,32200,0
|
|
20240315,162300,4326102300,32200,32200,32200,32200,0
|
|
20240315,162200,4326102300,32200,32200,32200,32200,0
|
|
20240315,162100,4326102300,32200,32200,32200,32200,0
|
|
20240315,162000,4326102300,32200,32200,32200,32200,0
|
|
20240315,161900,4326102300,32200,32200,32200,32200,0
|
|
20240315,161800,4326102300,32200,32200,32200,32200,0
|
|
20240315,161700,4326102300,32200,32200,32200,32200,0
|
|
20240315,161600,4326102300,32200,32200,32200,32200,0
|
|
20240315,161500,4326102300,32200,32200,32200,32200,0
|
|
20240315,161400,4326102300,32200,32200,32200,32200,0
|
|
20240315,161300,4326102300,32200,32200,32200,32200,0
|
|
20240315,161200,4326102300,32200,32200,32200,32200,0
|
|
20240315,161100,4326102300,32200,32200,32200,32200,0
|
|
20240315,161000,4326102300,32200,32200,32200,32200,0
|
|
20240315,160900,4326102300,32200,32200,32200,32200,0
|
|
20240315,160800,4326102300,32200,32200,32200,32200,0
|
|
20240315,160700,4326102300,32200,32200,32200,32200,0
|
|
20240315,160600,4326102300,32200,32200,32200,32200,0
|
|
20240315,160500,4326102300,32200,32200,32200,32200,0
|
|
20240315,160400,4326102300,32200,32200,32200,32200,0
|
|
20240315,160300,4326102300,32200,32200,32200,32200,0
|
|
20240315,160200,4326102300,32200,32200,32200,32200,0
|
|
20240315,160100,4326102300,32200,32200,32200,32200,0
|
|
20240315,160000,4326102300,32200,32200,32200,32200,19746
|
|
20240315,155900,4326102300,32200,32200,32200,32200,0
|
|
20240315,155800,4326102300,32200,32200,32200,32200,0
|
|
20240315,155700,4326102300,32200,32200,32200,32200,0
|
|
20240315,155600,4326102300,32200,32200,32200,32200,0
|
|
20240315,155500,4326102300,32200,32200,32200,32200,0
|
|
20240315,155400,4326102300,32200,32200,32200,32200,0
|
|
20240315,155300,4326102300,32200,32200,32200,32200,0
|
|
20240315,155200,4326102300,32200,32200,32200,32200,0
|
|
20240315,155100,4326102300,32200,32200,32200,32200,0
|
|
20240315,155000,4326102300,32200,32200,32200,32200,0
|
|
20240315,154900,4326102300,32200,32200,32200,32200,0
|
|
20240315,154800,4326102300,32200,32200,32200,32200,0
|
|
20240315,154700,4326102300,32200,32200,32200,32200,0
|
|
20240315,154600,4326102300,32200,32200,32200,32200,0
|
|
20240315,154500,4326102300,32200,32200,32200,32200,0
|
|
20240315,154400,4326102300,32200,32200,32200,32200,0
|
|
20240315,154300,4326102300,32200,32200,32200,32200,0
|
|
20240315,154200,4326102300,32200,32200,32200,32200,0
|
|
20240315,154100,4326102300,32200,32200,32200,32200,0
|
|
20240315,154000,4326102300,32200,32200,32200,32200,0
|
|
20240315,153900,4326102300,32200,32200,32200,32200,0
|
|
20240315,153800,4326102300,32200,32200,32200,32200,0
|
|
20240315,153700,4326102300,32200,32200,32200,32200,0
|
|
20240315,153600,4326102300,32200,32200,32200,32200,0
|
|
20240315,153500,4326102300,32200,32200,32200,32200,0
|
|
20240315,153400,4326102300,32200,32200,32200,32200,0
|
|
20240315,153300,4326102300,32200,32200,32200,32200,0
|
|
20240315,153200,4326102300,32200,32200,32200,32200,0
|
|
20240315,153100,4326102300,32200,32200,32200,32200,0
|
|
20240315,153000,4326102300,32200,32200,32200,32200,39492
|
|
20240315,152900,3690281100,32500,32500,32500,32500,0
|
|
20240315,152800,3690281100,32500,32500,32500,32500,0
|
|
20240315,152700,3690281100,32500,32500,32500,32500,0
|
|
20240315,152600,3690281100,32500,32500,32500,32500,0
|
|
20240315,152500,3690281100,32500,32500,32500,32500,0
|
|
20240315,152400,3690281100,32500,32500,32500,32500,0
|
|
20240315,152300,3690281100,32500,32500,32500,32500,0
|
|
20240315,152200,3690281100,32500,32500,32500,32500,0
|
|
20240315,152100,3690281100,32500,32500,32500,32500,0
|
|
20240315,152000,3690281100,32500,32500,32500,32500,0
|
|
20240315,151900,3690281100,32500,32500,32600,32500,143
|
|
20240315,151800,3685633450,32600,32450,32600,32450,144
|
|
20240315,151700,3680947500,32550,32550,32550,32450,155
|
|
20240315,151600,3675907250,32500,32500,32550,32500,84
|
|
20240315,151500,3673174700,32500,32500,32500,32500,155
|
|
20240315,151400,3668137200,32500,32500,32550,32450,581
|
|
20240315,151300,3649228050,32500,32550,32550,32500,251
|
|
20240315,151200,3641059800,32550,32400,32550,32400,611
|
|
20240315,151100,3621210300,32400,32350,32400,32350,119
|
|
20240315,151000,3617355600,32400,32350,32400,32350,33
|
|
20240315,150900,3616287950,32400,32350,32400,32350,79
|
|
20240315,150800,3613729700,32400,32350,32400,32350,44
|
|
20240315,150700,3612306000,32350,32350,32350,32300,40
|
|
20240315,150600,3611013450,32350,32350,32350,32350,50
|
|
20240315,150500,3609395950,32350,32350,32350,32300,124
|
|
20240315,150400,3605387850,32350,32350,32400,32300,105
|
|
20240315,150300,3601993600,32400,32400,32400,32400,137
|
|
20240315,150200,3597554800,32400,32350,32500,32300,378
|
|
20240315,150100,3585300200,32350,32350,32400,32350,90
|
|
20240315,150000,3582386000,32350,32350,32400,32350,249
|
|
20240315,145900,3574320800,32300,32400,32400,32250,45
|
|
20240315,145800,3572867650,32400,32450,32450,32400,160
|
|
20240315,145700,3567680750,32450,32400,32450,32400,80
|
|
20240315,145600,3565088400,32400,32300,32400,32250,110
|
|
20240315,145500,3561533350,32300,32300,32300,32300,44
|
|
20240315,145400,3560112150,32300,32300,32300,32250,84
|
|
20240315,145300,3557400350,32450,32300,32450,32250,228
|
|
20240315,145200,3550015850,32250,32250,32300,32200,43
|
|
20240315,145100,3548629600,32250,32200,32250,32200,46
|
|
20240315,145000,3547146500,32200,32300,32300,32200,116
|
|
20240315,144900,3543405500,32300,32250,32350,32250,28
|
|
20240315,144800,3542501100,32300,32300,32300,32250,87
|
|
20240315,144700,3539694000,32250,32300,32300,32250,102
|
|
20240315,144600,3536400600,32300,32250,32300,32250,29
|
|
20240315,144500,3535464200,32400,32250,32400,32250,237
|
|
20240315,144400,3527792750,32250,32250,32300,32250,320
|
|
20240315,144300,3517470050,32300,32250,32300,32250,59
|
|
20240315,144200,3515566050,32250,32300,32300,32250,555
|
|
20240315,144100,3497639950,32300,32300,32350,32300,90
|
|
20240315,144000,3494730200,32300,32450,32450,32300,373
|
|
20240315,143900,3482663400,32450,32400,32450,32400,92
|
|
20240315,143800,3479680200,32400,32400,32400,32350,141
|
|
20240315,143700,3475116300,32400,32350,32400,32300,78
|
|
20240315,143600,3472594000,32300,32350,32350,32300,98
|
|
20240315,143500,3469425250,32300,32350,32350,32300,71
|
|
20240315,143400,3467131650,32300,32250,32350,32250,128
|
|
20240315,143300,3462994400,32300,32400,32400,32250,221
|
|
20240315,143200,3455840000,32400,32250,32450,32250,128
|
|
20240315,143100,3451696750,32250,32400,32400,32250,232
|
|
20240315,143000,3444187350,32400,32350,32400,32300,126
|
|
20240315,142900,3440110200,32350,32350,32400,32350,128
|
|
20240315,142800,3435967000,32350,32400,32400,32350,107
|
|
20240315,142700,3432502950,32400,32400,32450,32350,132
|
|
20240315,142600,3428223700,32400,32400,32450,32400,138
|
|
20240315,142500,3423749950,32400,32450,32450,32400,114
|
|
20240315,142400,3420054450,32450,32400,32450,32400,110
|
|
20240315,142300,3416489600,32400,32450,32450,32400,116
|
|
20240315,142200,3412729300,32500,32400,32500,32400,763
|
|
20240315,142100,3387942800,32350,32400,32500,32350,533
|
|
20240315,142000,3370640000,32400,32400,32400,32400,115
|
|
20240315,141900,3366914000,32400,32400,32450,32400,147
|
|
20240315,141800,3362148700,32400,32450,32500,32400,357
|
|
20240315,141700,3350552300,32450,32450,32450,32400,171
|
|
20240315,141600,3345006950,32450,32350,32450,32350,60
|
|
20240315,141500,3343062450,32350,32350,32400,32350,127
|
|
20240315,141400,3338952750,32350,32350,32350,32300,92
|
|
20240315,141300,3335977000,32450,32350,32650,32350,258
|
|
20240315,141200,3327580400,32400,32250,32400,32200,294
|
|
20240315,141100,3318078300,32250,32350,32350,32250,530
|
|
20240315,141000,3300936750,32350,32300,32450,32300,271
|
|
20240315,140900,3292151300,32400,32200,32400,32200,274
|
|
20240315,140800,3283287250,32250,32300,32300,32200,81
|
|
20240315,140700,3280673950,32300,32200,32300,32200,138
|
|
20240315,140600,3276225100,32400,32250,32400,32200,593
|
|
20240315,140500,3257041550,32200,32200,32300,32200,273
|
|
20240315,140400,3248236400,32200,32200,32250,32200,129
|
|
20240315,140300,3244079950,32200,32250,32300,32200,109
|
|
20240315,140200,3240566300,32250,32250,32350,32200,659
|
|
20240315,140100,3219308350,32250,32200,32350,32200,253
|
|
20240315,140000,3211129900,32250,32300,32300,32250,149
|
|
20240315,135900,3206323400,32300,32300,32350,32250,204
|
|
20240315,135800,3199734550,32350,32350,32350,32300,302
|
|
20240315,135700,3189971750,32400,32450,32650,32400,1022
|
|
20240315,135600,3156813600,32400,32400,32450,32400,211
|
|
20240315,135500,3149974400,32400,32450,32500,32400,157
|
|
20240315,135400,3144885100,32450,32400,32500,32400,90
|
|
20240315,135300,3141967300,32400,32400,32400,32300,1263
|
|
20240315,135200,3101054450,32450,32450,32450,32400,113
|
|
20240315,135100,3097389850,32450,32450,32800,32400,891
|
|
20240315,135000,3068283850,32400,32400,32400,32400,111
|
|
20240315,134900,3064687450,32400,32400,32450,32400,198
|
|
20240315,134800,3058269450,32400,32400,32400,32400,100
|
|
20240315,134700,3055029450,32450,32450,32450,32400,1120
|
|
20240315,134600,3018709000,32500,32450,32500,32450,153
|
|
20240315,134500,3013741300,32500,32450,32500,32450,314
|
|
20240315,134400,3003550450,32450,32450,32500,32450,129
|
|
20240315,134300,2999361700,32450,32450,32500,32450,95
|
|
20240315,134200,2996278900,32500,32450,32500,32450,67
|
|
20240315,134100,2994102050,32450,32450,32500,32450,187
|
|
20240315,134000,2988031000,32450,32450,32450,32450,14
|
|
20240315,133900,2987576700,32500,32500,32500,32450,206
|
|
20240315,133800,2980884750,32500,32500,32500,32500,75
|
|
20240315,133700,2978447250,32550,32500,32550,32500,122
|
|
20240315,133600,2974479750,32500,32600,32600,32500,3358
|
|
20240315,133500,2865037500,32600,32600,32600,32600,11
|
|
20240315,133400,2864678900,32600,32600,32650,32600,360
|
|
20240315,133300,2852940350,32600,32650,32650,32600,85
|
|
20240315,133200,2850165650,32700,32650,32700,32650,142
|
|
20240315,133100,2845526850,32600,32600,32650,32600,74
|
|
20240315,133000,2843111600,32650,32650,32650,32650,29
|
|
20240315,132900,2842164750,32700,32700,32700,32700,94
|
|
20240315,132800,2839090950,32650,32650,32650,32650,8
|
|
20240315,132700,2838829750,32650,32600,32650,32600,79
|
|
20240315,132600,2836253650,32600,32550,32600,32500,228
|
|
20240315,132500,2828827650,32500,32550,32550,32500,10
|
|
20240315,132400,2828502550,32500,32550,32550,32500,595
|
|
20240315,132300,2809152850,32550,32600,32600,32550,113
|
|
20240315,132200,2805472500,32600,32600,32600,32600,5
|
|
20240315,132100,2805309500,32600,32600,32650,32600,85
|
|
20240315,132000,2802535950,32600,32600,32600,32600,9
|
|
20240315,131900,2802242550,32650,32600,32650,32600,53
|
|
20240315,131800,2800512150,32600,32600,32600,32600,70
|
|
20240315,131700,2798230150,32650,32650,32650,32650,48
|
|
20240315,131600,2796662950,32600,32600,32600,32600,82
|
|
20240315,131500,2793989750,32600,32750,32750,32600,1043
|
|
20240315,131400,2759871100,32750,32800,32800,32750,48
|
|
20240315,131300,2758296750,32800,32800,32800,32800,111
|
|
20240315,131200,2754655950,32750,32850,32850,32750,200
|
|
20240315,131100,2748090450,32800,32800,32900,32800,262
|
|
20240315,131000,2739480300,32800,32800,32800,32800,76
|
|
20240315,130900,2736987500,32800,32800,32800,32750,100
|
|
20240315,130800,2733708300,32850,32850,32850,32850,57
|
|
20240315,130700,2731835850,32800,32800,32850,32800,596
|
|
20240315,130600,2712260700,32800,32800,32850,32800,46
|
|
20240315,130500,2710751700,32800,32800,32800,32800,179
|
|
20240315,130400,2704880500,32800,32750,32800,32750,131
|
|
20240315,130300,2700587400,32700,32750,32750,32700,58
|
|
20240315,130200,2698687950,32700,32750,32750,32700,127
|
|
20240315,130100,2694528900,32700,32750,32750,32700,499
|
|
20240315,130000,2678208900,32750,32750,32750,32750,379
|
|
20240315,125900,2665796650,32800,32800,32800,32800,137
|
|
20240315,125800,2661303050,32750,32800,32800,32750,374
|
|
20240315,125700,2649038550,32750,32750,32750,32750,1
|
|
20240315,125600,2649005800,32750,32700,32750,32700,121
|
|
20240315,125500,2645045800,32650,32650,32650,32650,114
|
|
20240315,125400,2641323700,32650,32650,32700,32650,55
|
|
20240315,125300,2639525300,32700,32700,32700,32650,55
|
|
20240315,125200,2637726950,32650,32650,32650,32650,11
|
|
20240315,125100,2637367800,32650,32700,32700,32650,179
|
|
20240315,125000,2631514550,32700,32700,32700,32700,1
|
|
20240315,124900,2631481850,32750,32650,32750,32650,1004
|
|
20240315,124800,2598648200,32600,32650,32650,32600,78
|
|
20240315,124700,2596101550,32600,32600,32600,32600,54
|
|
20240315,124600,2594341150,32650,32650,32650,32650,57
|
|
20240315,124500,2592480100,32600,32650,32650,32600,17
|
|
20240315,124400,2591925150,32650,32600,32650,32600,1316
|
|
20240315,124300,2549021150,32600,32600,32600,32600,57
|
|
20240315,124200,2547162950,32550,32550,32550,32550,1
|
|
20240315,124100,2547130400,32550,32600,32600,32550,105
|
|
20240315,124000,2543710100,32600,32600,32600,32600,0
|
|
20240315,123900,2543710100,32600,32550,32600,32550,55
|
|
20240315,123800,2541917150,32600,32600,32600,32600,55
|
|
20240315,123700,2540124150,32550,32550,32550,32550,2
|
|
20240315,123600,2540059050,32550,32550,32550,32550,163
|
|
20240315,123500,2534753400,32500,32500,32500,32500,54
|
|
20240315,123400,2532998400,32550,32550,32550,32550,223
|
|
20240315,123300,2525739750,32500,32550,32550,32500,57
|
|
20240315,123200,2523884500,32500,32550,32550,32500,298
|
|
20240315,123100,2514187250,32550,32550,32550,32550,15
|
|
20240315,123000,2513699000,32550,32550,32550,32500,91
|
|
20240315,122900,2510737050,32550,32600,32600,32550,59
|
|
20240315,122800,2508813750,32600,32550,32600,32550,70
|
|
20240315,122700,2506532900,32550,32550,32550,32550,69
|
|
20240315,122600,2504286950,32600,32550,32600,32550,55
|
|
20240315,122500,2502494000,32550,32550,32550,32550,0
|
|
20240315,122400,2502494000,32550,32550,32600,32550,111
|
|
20240315,122300,2498878100,32600,32600,32600,32600,53
|
|
20240315,122200,2497150300,32550,32550,32550,32550,1
|
|
20240315,122100,2497117750,32550,32650,32650,32550,197
|
|
20240315,122000,2490693150,32600,32600,32600,32600,151
|
|
20240315,121900,2485770550,32650,32650,32650,32650,47
|
|
20240315,121800,2484236000,32600,32650,32650,32600,53
|
|
20240315,121700,2482505600,32600,32650,32650,32600,34
|
|
20240315,121600,2481395700,32650,32700,32700,32650,54
|
|
20240315,121500,2479629950,32650,32600,32650,32600,594
|
|
20240315,121400,2460255750,32600,32550,32600,32550,221
|
|
20240315,121300,2453053550,32550,32450,32550,32450,1843
|
|
20240315,121200,2393131350,32400,32400,32400,32400,54
|
|
20240315,121100,2391381750,32450,32450,32450,32450,55
|
|
20240315,121000,2389597000,32400,32450,32450,32400,62
|
|
20240315,120900,2387585400,32450,32450,32450,32450,6
|
|
20240315,120800,2387390700,32450,32400,32450,32400,63
|
|
20240315,120700,2385346400,32400,32450,32450,32400,41
|
|
20240315,120600,2384016000,32450,32450,32450,32400,21
|
|
20240315,120500,2383334700,32450,32450,32450,32450,26
|
|
20240315,120400,2382491000,32450,32450,32450,32450,55
|
|
20240315,120300,2380706250,32450,32450,32450,32450,16
|
|
20240315,120200,2380187050,32450,32450,32450,32450,0
|
|
20240315,120100,2380187050,32450,32400,32450,32400,50
|
|
20240315,120000,2378564650,32400,32400,32400,32400,0
|
|
20240315,115900,2378564650,32400,32450,32450,32400,55
|
|
20240315,115800,2376779950,32400,32450,32450,32400,108
|
|
20240315,115700,2373278100,32400,32400,32400,32400,1
|
|
20240315,115600,2373245700,32450,32450,32450,32450,47
|
|
20240315,115500,2371720550,32400,32400,32400,32400,334
|
|
20240315,115400,2360898950,32450,32450,32450,32450,57
|
|
20240315,115300,2359049300,32400,32450,32450,32400,58
|
|
20240315,115200,2357167250,32400,32400,32450,32400,65
|
|
20240315,115100,2355060800,32400,32450,32450,32400,54
|
|
20240315,115000,2353308550,32450,32450,32450,32450,0
|
|
20240315,114900,2353308550,32450,32400,32450,32400,104
|
|
20240315,114800,2349936500,32450,32400,32450,32400,51
|
|
20240315,114700,2348281600,32450,32450,32450,32450,21
|
|
20240315,114600,2347600150,32450,32400,32450,32400,33
|
|
20240315,114500,2346529550,32450,32450,32450,32450,17
|
|
20240315,114400,2345977900,32450,32400,32450,32400,94
|
|
20240315,114300,2342930250,32400,32450,32450,32400,95
|
|
20240315,114200,2339847650,32450,32450,32450,32450,0
|
|
20240315,114100,2339847650,32450,32400,32450,32400,109
|
|
20240315,114000,2336313350,32400,32400,32400,32400,2
|
|
20240315,113900,2336248550,32400,32300,32400,32300,49
|
|
20240315,113800,2334665100,32350,32350,32350,32350,49
|
|
20240315,113700,2333079950,32300,32400,32400,32300,201
|
|
20240315,113600,2326567650,32350,32400,32400,32350,53
|
|
20240315,113500,2324850500,32350,32350,32350,32350,53
|
|
20240315,113400,2323135950,32300,32300,32300,32300,1
|
|
20240315,113300,2323103650,32400,32300,32400,32300,268
|
|
20240315,113200,2314424250,32350,32400,32400,32350,2452
|
|
20240315,113100,2235003850,32450,32400,32450,32400,56
|
|
20240315,113000,2233186700,32400,32400,32400,32400,0
|
|
20240315,112900,2233186700,32400,32450,32450,32400,109
|
|
20240315,112800,2229652350,32400,32450,32450,32400,59
|
|
20240315,112700,2227737850,32450,32450,32450,32450,51
|
|
20240315,112600,2226082900,32400,32400,32400,32400,0
|
|
20240315,112500,2226082900,32400,32450,32450,32400,23
|
|
20240315,112400,2225336600,32450,32450,32450,32450,118
|
|
20240315,112300,2221507500,32450,32500,32500,32450,57
|
|
20240315,112200,2219655050,32450,32450,32450,32450,1
|
|
20240315,112100,2219622600,32500,32450,32500,32450,121
|
|
20240315,112000,2215693350,32500,32500,32500,32500,0
|
|
20240315,111900,2215693350,32500,32450,32500,32450,57
|
|
20240315,111800,2213840950,32450,32500,32500,32450,110
|
|
20240315,111700,2210268650,32450,32450,32450,32450,0
|
|
20240315,111600,2210268650,32450,32450,32450,32400,464
|
|
20240315,111500,2195212050,32450,32450,32450,32450,54
|
|
20240315,111400,2193459750,32500,32500,32500,32500,79
|
|
20240315,111300,2190892250,32450,32500,32500,32450,48
|
|
20240315,111200,2189332300,32450,32450,32450,32450,53
|
|
20240315,111100,2187612450,32450,32500,32500,32450,49
|
|
20240315,111000,2186020000,32500,32500,32500,32450,156
|
|
20240315,110900,2180950050,32500,32450,32500,32450,153
|
|
20240315,110800,2175982650,32450,32450,32450,32450,56
|
|
20240315,110700,2174165450,32400,32400,32400,32400,263
|
|
20240315,110600,2165644250,32400,32400,32450,32400,140
|
|
20240315,110500,2161105400,32400,32400,32400,32400,6
|
|
20240315,110400,2160911000,32400,32350,32400,32350,565
|
|
20240315,110300,2142607800,32400,32350,32400,32350,60
|
|
20240315,110200,2140664400,32400,32400,32400,32400,0
|
|
20240315,110100,2140664400,32400,32350,32400,32350,180
|
|
20240315,110000,2134835100,32350,32350,32350,32350,1
|
|
20240315,105900,2134802750,32400,32400,32400,32400,203
|
|
20240315,105800,2128225550,32350,32400,32400,32350,111
|
|
20240315,105700,2124631900,32400,32400,32400,32400,0
|
|
20240315,105600,2124631900,32400,32400,32400,32400,188
|
|
20240315,105500,2118540700,32400,32450,32450,32400,262
|
|
20240315,105400,2110051850,32450,32400,32450,32400,68
|
|
20240315,105300,2107846300,32400,32450,32450,32400,77
|
|
20240315,105200,2105348650,32400,32400,32450,32400,154
|
|
20240315,105100,2100354050,32450,32500,32500,32450,176
|
|
20240315,105000,2094637850,32450,32450,32450,32450,9
|
|
20240315,104900,2094345800,32450,32450,32450,32400,55
|
|
20240315,104800,2092561100,32500,32450,32500,32450,210
|
|
20240315,104700,2085736600,32450,32450,32450,32450,30
|
|
20240315,104600,2084763100,32450,32500,32500,32450,390
|
|
20240315,104500,2072104900,32450,32450,32450,32450,14
|
|
20240315,104400,2071650600,32500,32450,32500,32450,106
|
|
20240315,104300,2068208250,32500,32450,32500,32450,157
|
|
20240315,104200,2063105850,32500,32500,32500,32500,300
|
|
20240315,104100,2053355850,32450,32450,32500,32450,256
|
|
20240315,104000,2045040550,32400,32450,32450,32400,51
|
|
20240315,103900,2043385650,32450,32500,32500,32400,117
|
|
20240315,103800,2039583900,32450,32400,32450,32400,270
|
|
20240315,103700,2030827550,32350,32400,32400,32350,83
|
|
20240315,103600,2028138400,32350,32350,32350,32350,470
|
|
20240315,103500,2012933900,32300,32300,32300,32300,71
|
|
20240315,103400,2010640600,32350,32350,32350,32350,49
|
|
20240315,103300,2009055450,32300,32350,32350,32300,254
|
|
20240315,103200,2000838600,32300,32300,32300,32300,54
|
|
20240315,103100,1999094400,32350,32350,32350,32350,53
|
|
20240315,103000,1997379850,32350,32300,32350,32300,395
|
|
20240315,102900,1984621300,32300,32250,32300,32250,108
|
|
20240315,102800,1981135800,32250,32300,32300,32250,115
|
|
20240315,102700,1977421700,32250,32250,32250,32250,0
|
|
20240315,102600,1977421700,32250,32250,32300,32250,118
|
|
20240315,102500,1973613650,32250,32250,32250,32250,3
|
|
20240315,102400,1973516900,32300,32300,32300,32150,274
|
|
20240315,102300,1964687250,32300,32250,32300,32250,413
|
|
20240315,102200,1951347400,32250,32250,32250,32250,416
|
|
20240315,102100,1937931400,32250,32150,32300,32150,558
|
|
20240315,102000,1919941350,32200,32150,32200,32100,141
|
|
20240315,101900,1915402600,32150,32100,32150,32100,475
|
|
20240315,101800,1900132650,32100,32100,32150,32100,205
|
|
20240315,101700,1893549600,32150,32100,32150,32100,523
|
|
20240315,101600,1876735200,32200,32100,32200,32100,32
|
|
20240315,101500,1875707900,32100,32100,32200,32100,26
|
|
20240315,101400,1874873200,32100,32050,32100,32050,53
|
|
20240315,101300,1873172050,32150,32000,32200,32000,25
|
|
20240315,101200,1872371500,32000,32150,32200,32000,1455
|
|
20240315,101100,1825771500,32200,32150,32200,32100,527
|
|
20240315,101000,1808824600,32150,32150,32150,32150,12
|
|
20240315,100900,1808438800,32150,32150,32200,32100,160
|
|
20240315,100800,1803292500,32150,32100,32200,32100,66
|
|
20240315,100700,1801168650,32150,32100,32150,32100,14
|
|
20240315,100600,1800719200,32050,32050,32150,32050,282
|
|
20240315,100500,1791670550,32050,32050,32050,32050,1
|
|
20240315,100400,1791638500,32050,32000,32100,32000,242
|
|
20240315,100300,1783881050,32000,32000,32050,31950,361
|
|
20240315,100200,1772329300,32050,31950,32050,31950,168
|
|
20240315,100100,1766954300,31950,31850,31950,31850,1836
|
|
20240315,100000,1708347400,31850,31950,31950,31850,761
|
|
20240315,095900,1684071350,31950,31900,31950,31900,2
|
|
20240315,095800,1684007500,31900,31800,31900,31800,684
|
|
20240315,095700,1662224100,31800,31900,31900,31800,295
|
|
20240315,095600,1652818700,31900,31850,31950,31850,410
|
|
20240315,095500,1639737950,31900,31900,31900,31850,125
|
|
20240315,095400,1635754000,31850,31800,31850,31800,102
|
|
20240315,095300,1632507800,31800,31850,31850,31800,287
|
|
20240315,095200,1623377750,31800,31850,31900,31800,1530
|
|
20240315,095100,1574676650,31900,31950,31950,31800,964
|
|
20240315,095000,1543964600,31950,31950,31950,31950,182
|
|
20240315,094900,1538149700,31950,31850,31950,31850,264
|
|
20240315,094800,1529725600,31900,31900,31950,31850,2038
|
|
20240315,094700,1464687050,31900,31900,31950,31850,531
|
|
20240315,094600,1447747250,32000,31800,32000,31800,1164
|
|
20240315,094500,1410620550,31850,31900,31900,31800,1772
|
|
20240315,094400,1354160450,31900,32000,32050,31900,2601
|
|
20240315,094300,1271028000,32000,32050,32100,32000,1686
|
|
20240315,094200,1216982450,32050,32100,32100,32050,101
|
|
20240315,094100,1213740900,32150,32100,32250,32100,36
|
|
20240315,094000,1212584600,32100,32100,32100,32050,445
|
|
20240315,093900,1198317350,32050,32350,32350,32000,8623
|
|
20240315,093800,921216550,32350,32350,32350,32350,69
|
|
20240315,093700,918984400,32400,32400,32400,32400,6
|
|
20240315,093600,918790000,32400,32400,32400,32400,75
|
|
20240315,093500,916360000,32400,32500,32500,32400,246
|
|
20240315,093400,908371700,32550,32550,32550,32550,88
|
|
20240315,093300,905507300,32550,32600,32600,32550,522
|
|
20240315,093200,888491200,32550,32600,32600,32550,103
|
|
20240315,093100,885138450,32550,32500,32550,32450,74
|
|
20240315,093000,882734900,32450,32400,32550,32400,2145
|
|
20240315,092900,813038700,32400,32400,32400,32400,55
|
|
20240315,092800,811256700,32400,32350,32450,32350,953
|
|
20240315,092700,780353650,32350,32350,32350,32350,333
|
|
20240315,092600,769581100,32350,32450,32450,32350,170
|
|
20240315,092500,764072950,32450,32400,32450,32400,420
|
|
20240315,092400,750444550,32350,32200,32350,32200,975
|
|
20240315,092300,718988650,32200,32300,32300,32200,1023
|
|
20240315,092200,685985000,32350,32350,32350,32350,353
|
|
20240315,092100,674565450,32350,32400,32450,32350,1267
|
|
20240315,092000,633526100,32450,32450,32450,32400,766
|
|
20240315,091900,608702100,32450,32400,32500,32350,787
|
|
20240315,091800,583167750,32400,32400,32450,32400,374
|
|
20240315,091700,571048450,32400,32500,32500,32400,4503
|
|
20240315,091600,424732800,32500,32550,32550,32500,447
|
|
20240315,091500,410184650,32650,32600,32650,32600,209
|
|
20240315,091400,403371200,32600,32600,32600,32600,101
|
|
20240315,091300,400078600,32600,32650,32650,32600,123
|
|
20240315,091200,396062800,32650,32600,32650,32550,283
|
|
20240315,091100,386843900,32550,32550,32600,32550,228
|
|
20240315,091000,379417500,32600,32500,32650,32500,640
|
|
20240315,090900,358600050,32500,32700,32700,32500,1081
|
|
20240315,090800,323375600,32700,32750,32800,32700,188
|
|
20240315,090700,317217650,32650,32500,32750,32500,296
|
|
20240315,090600,307586500,32500,32650,32700,32500,2605
|
|
20240315,090500,222650000,32650,32700,32700,32650,138
|
|
20240315,090400,218137450,32650,32700,32750,32650,222
|
|
20240315,090300,210878000,32700,32800,32800,32650,1625
|
|
20240315,090200,157711050,32800,32800,32850,32800,97
|
|
20240315,090100,154526050,32850,33150,33150,32800,632
|
|
20240315,090000,133699750,33150,33350,33350,33150,4009
|