589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184600,1626572600,38900,38900,38900,38900,599
|
|
20240318,184500,1626572600,38900,38900,38900,38900,0
|
|
20240318,184400,1626572600,38900,38900,38900,38900,0
|
|
20240318,184300,1626572600,38900,38900,38900,38900,0
|
|
20240318,184200,1626572600,38900,38900,38900,38900,0
|
|
20240318,184100,1626572600,38900,38900,38900,38900,0
|
|
20240318,184000,1626572600,38900,38900,38900,38900,0
|
|
20240318,183900,1626572600,38900,38900,38900,38900,0
|
|
20240318,183800,1626572600,38900,38900,38900,38900,0
|
|
20240318,183700,1626572600,38900,38900,38900,38900,0
|
|
20240318,183600,1626572600,38900,38900,38900,38900,0
|
|
20240318,183500,1626572600,38900,38900,38900,38900,0
|
|
20240318,183400,1626572600,38900,38900,38900,38900,0
|
|
20240318,183300,1626572600,38900,38900,38900,38900,0
|
|
20240318,183200,1626572600,38900,38900,38900,38900,0
|
|
20240318,183100,1626572600,38900,38900,38900,38900,0
|
|
20240318,183000,1626572600,38900,38900,38900,38900,0
|
|
20240318,182900,1626572600,38900,38900,38900,38900,0
|
|
20240318,182800,1626572600,38900,38900,38900,38900,0
|
|
20240318,182700,1626572600,38900,38900,38900,38900,0
|
|
20240318,182600,1626572600,38900,38900,38900,38900,0
|
|
20240318,182500,1626572600,38900,38900,38900,38900,0
|
|
20240318,182400,1626572600,38900,38900,38900,38900,0
|
|
20240318,182300,1626572600,38900,38900,38900,38900,0
|
|
20240318,182200,1626572600,38900,38900,38900,38900,0
|
|
20240318,182100,1626572600,38900,38900,38900,38900,0
|
|
20240318,182000,1626572600,38900,38900,38900,38900,0
|
|
20240318,181900,1626572600,38900,38900,38900,38900,0
|
|
20240318,181800,1626572600,38900,38900,38900,38900,0
|
|
20240318,181700,1626572600,38900,38900,38900,38900,0
|
|
20240318,181600,1626572600,38900,38900,38900,38900,599
|
|
20240318,181500,1626572600,38900,38900,38900,38900,0
|
|
20240318,181400,1626572600,38900,38900,38900,38900,0
|
|
20240318,181300,1626572600,38900,38900,38900,38900,0
|
|
20240318,181200,1626572600,38900,38900,38900,38900,0
|
|
20240318,181100,1626572600,38900,38900,38900,38900,0
|
|
20240318,181000,1626572600,38900,38900,38900,38900,0
|
|
20240318,180900,1626572600,38900,38900,38900,38900,0
|
|
20240318,180800,1626572600,38900,38900,38900,38900,0
|
|
20240318,180700,1626572600,38900,38900,38900,38900,0
|
|
20240318,180600,1626572600,38900,38900,38900,38900,0
|
|
20240318,180500,1626572600,38900,38900,38900,38900,0
|
|
20240318,180400,1626572600,38900,38900,38900,38900,0
|
|
20240318,180300,1626572600,38900,38900,38900,38900,0
|
|
20240318,180200,1626572600,38900,38900,38900,38900,0
|
|
20240318,180100,1626572600,38900,38900,38900,38900,0
|
|
20240318,180000,1626572600,38900,38900,38900,38900,0
|
|
20240318,175900,1626572600,38900,38900,38900,38900,0
|
|
20240318,175800,1626572600,38900,38900,38900,38900,0
|
|
20240318,175700,1626572600,38900,38900,38900,38900,0
|
|
20240318,175600,1626572600,38900,38900,38900,38900,0
|
|
20240318,175500,1626572600,38900,38900,38900,38900,0
|
|
20240318,175400,1626572600,38900,38900,38900,38900,0
|
|
20240318,175300,1626572600,38900,38900,38900,38900,0
|
|
20240318,175200,1626572600,38900,38900,38900,38900,0
|
|
20240318,175100,1626572600,38900,38900,38900,38900,0
|
|
20240318,175000,1626572600,38900,38900,38900,38900,0
|
|
20240318,174900,1626572600,38900,38900,38900,38900,0
|
|
20240318,174800,1626572600,38900,38900,38900,38900,0
|
|
20240318,174700,1626572600,38900,38900,38900,38900,0
|
|
20240318,174600,1626572600,38900,38900,38900,38900,599
|
|
20240318,174500,1626572600,38900,38900,38900,38900,0
|
|
20240318,174400,1626572600,38900,38900,38900,38900,0
|
|
20240318,174300,1626572600,38900,38900,38900,38900,0
|
|
20240318,174200,1626572600,38900,38900,38900,38900,0
|
|
20240318,174100,1626572600,38900,38900,38900,38900,0
|
|
20240318,174000,1626572600,38900,38900,38900,38900,0
|
|
20240318,173900,1626572600,38900,38900,38900,38900,0
|
|
20240318,173800,1626572600,38900,38900,38900,38900,0
|
|
20240318,173700,1626572600,38900,38900,38900,38900,0
|
|
20240318,173600,1626572600,38900,38900,38900,38900,0
|
|
20240318,173500,1626572600,38900,38900,38900,38900,0
|
|
20240318,173400,1626572600,38900,38900,38900,38900,0
|
|
20240318,173300,1626572600,38900,38900,38900,38900,0
|
|
20240318,173200,1626572600,38900,38900,38900,38900,0
|
|
20240318,173100,1626572600,38900,38900,38900,38900,0
|
|
20240318,173000,1626572600,38900,38900,38900,38900,0
|
|
20240318,172900,1626572600,38900,38900,38900,38900,0
|
|
20240318,172800,1626572600,38900,38900,38900,38900,0
|
|
20240318,172700,1626572600,38900,38900,38900,38900,0
|
|
20240318,172600,1626572600,38900,38900,38900,38900,0
|
|
20240318,172500,1626572600,38900,38900,38900,38900,0
|
|
20240318,172400,1626572600,38900,38900,38900,38900,0
|
|
20240318,172300,1626572600,38900,38900,38900,38900,0
|
|
20240318,172200,1626572600,38900,38900,38900,38900,0
|
|
20240318,172100,1626572600,38900,38900,38900,38900,0
|
|
20240318,172000,1626572600,38900,38900,38900,38900,0
|
|
20240318,171900,1626572600,38900,38900,38900,38900,0
|
|
20240318,171800,1626572600,38900,38900,38900,38900,0
|
|
20240318,171700,1626572600,38900,38900,38900,38900,0
|
|
20240318,171600,1626572600,38900,38900,38900,38900,599
|
|
20240318,171500,1626572600,38900,38900,38900,38900,0
|
|
20240318,171400,1626572600,38900,38900,38900,38900,0
|
|
20240318,171300,1626572600,38900,38900,38900,38900,0
|
|
20240318,171200,1626572600,38900,38900,38900,38900,0
|
|
20240318,171100,1626572600,38900,38900,38900,38900,0
|
|
20240318,171000,1626572600,38900,38900,38900,38900,0
|
|
20240318,170900,1626572600,38900,38900,38900,38900,0
|
|
20240318,170800,1626572600,38900,38900,38900,38900,0
|
|
20240318,170700,1626572600,38900,38900,38900,38900,0
|
|
20240318,170600,1626572600,38900,38900,38900,38900,0
|
|
20240318,170500,1626572600,38900,38900,38900,38900,0
|
|
20240318,170400,1626572600,38900,38900,38900,38900,0
|
|
20240318,170300,1626572600,38900,38900,38900,38900,0
|
|
20240318,170200,1626572600,38900,38900,38900,38900,0
|
|
20240318,170100,1626572600,38900,38900,38900,38900,0
|
|
20240318,170000,1626572600,38900,38900,38900,38900,0
|
|
20240318,165900,1626572600,38900,38900,38900,38900,0
|
|
20240318,165800,1626572600,38900,38900,38900,38900,0
|
|
20240318,165700,1626572600,38900,38900,38900,38900,0
|
|
20240318,165600,1626572600,38900,38900,38900,38900,0
|
|
20240318,165500,1626572600,38900,38900,38900,38900,0
|
|
20240318,165400,1626572600,38900,38900,38900,38900,0
|
|
20240318,165300,1626572600,38900,38900,38900,38900,0
|
|
20240318,165200,1626572600,38900,38900,38900,38900,0
|
|
20240318,165100,1626572600,38900,38900,38900,38900,0
|
|
20240318,165000,1626572600,38900,38900,38900,38900,0
|
|
20240318,164900,1626572600,38900,38900,38900,38900,0
|
|
20240318,164800,1626572600,38900,38900,38900,38900,0
|
|
20240318,164700,1626572600,38900,38900,38900,38900,0
|
|
20240318,164600,1626572600,38900,38900,38900,38900,599
|
|
20240318,164500,1626572600,38900,38900,38900,38900,0
|
|
20240318,164400,1626572600,38900,38900,38900,38900,0
|
|
20240318,164300,1626572600,38900,38900,38900,38900,0
|
|
20240318,164200,1626572600,38900,38900,38900,38900,0
|
|
20240318,164100,1626572600,38900,38900,38900,38900,0
|
|
20240318,164000,1626572600,38900,38900,38900,38900,0
|
|
20240318,163900,1626572600,38900,38900,38900,38900,0
|
|
20240318,163800,1626572600,38900,38900,38900,38900,0
|
|
20240318,163700,1626572600,38900,38900,38900,38900,0
|
|
20240318,163600,1626572600,38900,38900,38900,38900,0
|
|
20240318,163500,1626572600,38900,38900,38900,38900,0
|
|
20240318,163400,1626572600,38900,38900,38900,38900,0
|
|
20240318,163300,1626572600,38900,38900,38900,38900,0
|
|
20240318,163200,1626572600,38900,38900,38900,38900,0
|
|
20240318,163100,1626572600,38900,38900,38900,38900,0
|
|
20240318,163000,1626572600,38900,38900,38900,38900,0
|
|
20240318,162900,1626572600,38900,38900,38900,38900,0
|
|
20240318,162800,1626572600,38900,38900,38900,38900,0
|
|
20240318,162700,1626572600,38900,38900,38900,38900,0
|
|
20240318,162600,1626572600,38900,38900,38900,38900,0
|
|
20240318,162500,1626572600,38900,38900,38900,38900,0
|
|
20240318,162400,1626572600,38900,38900,38900,38900,0
|
|
20240318,162300,1626572600,38900,38900,38900,38900,0
|
|
20240318,162200,1626572600,38900,38900,38900,38900,0
|
|
20240318,162100,1626572600,38900,38900,38900,38900,0
|
|
20240318,162000,1626572600,38900,38900,38900,38900,0
|
|
20240318,161900,1626572600,38900,38900,38900,38900,0
|
|
20240318,161800,1626572600,38900,38900,38900,38900,0
|
|
20240318,161700,1626572600,38900,38900,38900,38900,0
|
|
20240318,161600,1626572600,38900,38900,38900,38900,599
|
|
20240318,161500,1626572600,38900,38900,38900,38900,0
|
|
20240318,161400,1626572600,38900,38900,38900,38900,0
|
|
20240318,161300,1626572600,38900,38900,38900,38900,0
|
|
20240318,161200,1626572600,38900,38900,38900,38900,0
|
|
20240318,161100,1626572600,38900,38900,38900,38900,0
|
|
20240318,161000,1626572600,38900,38900,38900,38900,0
|
|
20240318,160900,1626572600,38900,38900,38900,38900,0
|
|
20240318,160800,1626572600,38900,38900,38900,38900,0
|
|
20240318,160700,1626572600,38900,38900,38900,38900,0
|
|
20240318,160600,1626572600,38900,38900,38900,38900,0
|
|
20240318,160500,1626572600,38900,38900,38900,38900,0
|
|
20240318,160400,1626572600,38900,38900,38900,38900,0
|
|
20240318,160300,1626572600,38900,38900,38900,38900,0
|
|
20240318,160200,1626572600,38900,38900,38900,38900,0
|
|
20240318,160100,1626572600,38900,38900,38900,38900,0
|
|
20240318,160000,1626572600,38900,38900,38900,38900,0
|
|
20240318,155900,1626572600,38900,38900,38900,38900,0
|
|
20240318,155800,1626572600,38900,38900,38900,38900,0
|
|
20240318,155700,1626572600,38900,38900,38900,38900,0
|
|
20240318,155600,1626572600,38900,38900,38900,38900,0
|
|
20240318,155500,1626572600,38900,38900,38900,38900,0
|
|
20240318,155400,1626572600,38900,38900,38900,38900,0
|
|
20240318,155300,1626572600,38900,38900,38900,38900,0
|
|
20240318,155200,1626572600,38900,38900,38900,38900,0
|
|
20240318,155100,1626572600,38900,38900,38900,38900,0
|
|
20240318,155000,1626572600,38900,38900,38900,38900,0
|
|
20240318,154900,1626572600,38900,38900,38900,38900,0
|
|
20240318,154800,1626572600,38900,38900,38900,38900,0
|
|
20240318,154700,1626572600,38900,38900,38900,38900,0
|
|
20240318,154600,1626572600,38900,38900,38900,38900,599
|
|
20240318,154500,1626572600,38900,38900,38900,38900,0
|
|
20240318,154400,1626572600,38900,38900,38900,38900,0
|
|
20240318,154300,1626572600,38900,38900,38900,38900,0
|
|
20240318,154200,1626572600,38900,38900,38900,38900,0
|
|
20240318,154100,1626572600,38900,38900,38900,38900,0
|
|
20240318,154000,1626572600,38900,38900,38900,38900,0
|
|
20240318,153900,1626572600,38900,38900,38900,38900,0
|
|
20240318,153800,1626572600,38900,38900,38900,38900,0
|
|
20240318,153700,1626572600,38900,38900,38900,38900,0
|
|
20240318,153600,1626572600,38900,38900,38900,38900,0
|
|
20240318,153500,1626572600,38900,38900,38900,38900,0
|
|
20240318,153400,1626572600,38900,38900,38900,38900,0
|
|
20240318,153300,1626572600,38900,38900,38900,38900,0
|
|
20240318,153200,1626572600,38900,38900,38900,38900,0
|
|
20240318,153100,1626572600,38900,38900,38900,38900,0
|
|
20240318,153000,1626572600,38900,38900,38900,38900,599
|
|
20240318,152900,1603271500,38900,38900,38900,38900,0
|
|
20240318,152800,1603271500,38900,38900,38900,38900,0
|
|
20240318,152700,1603271500,38900,38900,38900,38900,0
|
|
20240318,152600,1603271500,38900,38900,38900,38900,0
|
|
20240318,152500,1603271500,38900,38900,38900,38900,0
|
|
20240318,152400,1603271500,38900,38900,38900,38900,0
|
|
20240318,152300,1603271500,38900,38900,38900,38900,0
|
|
20240318,152200,1603271500,38900,38900,38900,38900,0
|
|
20240318,152100,1603271500,38900,38900,38900,38900,0
|
|
20240318,152000,1603271500,38900,38900,38900,38900,0
|
|
20240318,151900,1603271500,38900,38950,39000,38900,635
|
|
20240318,151800,1578544100,39000,39100,39100,39000,526
|
|
20240318,151700,1558007200,39100,39050,39100,38950,71
|
|
20240318,151600,1555234350,39050,39050,39050,39000,83
|
|
20240318,151500,1551995400,39050,39050,39100,38950,121
|
|
20240318,151400,1547277350,39050,39050,39050,39050,147
|
|
20240318,151300,1541537000,39000,39050,39050,39000,108
|
|
20240318,151200,1537322900,39050,39050,39050,39000,69
|
|
20240318,151100,1534630750,39050,39000,39050,39000,187
|
|
20240318,151000,1527335650,39000,38950,39000,38900,127
|
|
20240318,150900,1522383850,38950,39000,39000,38950,153
|
|
20240318,150800,1516421050,39000,39000,39000,39000,90
|
|
20240318,150700,1512911050,39000,38950,39000,38950,104
|
|
20240318,150600,1508857550,39000,38950,39000,38950,159
|
|
20240318,150500,1502661300,38950,39050,39050,38950,277
|
|
20240318,150400,1491859250,39050,39050,39050,39000,74
|
|
20240318,150300,1488970550,39050,39000,39050,38950,98
|
|
20240318,150200,1485149950,39000,38950,39000,38950,99
|
|
20240318,150100,1481293000,38950,38950,38950,38950,148
|
|
20240318,150000,1475528400,38950,39050,39050,38950,102
|
|
20240318,145900,1471550700,39050,39100,39100,39000,143
|
|
20240318,145800,1465964000,39100,39000,39100,39000,79
|
|
20240318,145700,1462878100,39000,39100,39100,38950,184
|
|
20240318,145600,1455697050,39100,39100,39100,39100,117
|
|
20240318,145500,1451122350,39100,39050,39100,39050,164
|
|
20240318,145400,1444711900,39050,39050,39050,39000,102
|
|
20240318,145300,1440731050,39050,39000,39100,38950,71
|
|
20240318,145200,1437960750,39000,39000,39100,39000,80
|
|
20240318,145100,1434835400,39000,39000,39000,39000,129
|
|
20240318,145000,1429804400,39000,38950,39000,38950,88
|
|
20240318,144900,1426376400,38950,38950,38950,38950,76
|
|
20240318,144800,1423416200,38950,38900,38950,38900,98
|
|
20240318,144700,1419603500,38900,38900,38950,38900,135
|
|
20240318,144600,1414351950,38850,38850,38850,38850,0
|
|
20240318,144500,1414351950,38850,38850,38850,38850,91
|
|
20240318,144400,1410816600,38850,38850,38850,38850,1
|
|
20240318,144300,1410777750,38850,38850,38850,38850,125
|
|
20240318,144200,1405921500,38850,38850,38850,38850,0
|
|
20240318,144100,1405921500,38850,38850,38850,38850,0
|
|
20240318,144000,1405921500,38850,38900,38900,38850,58
|
|
20240318,143900,1403665350,38900,38900,38900,38900,1
|
|
20240318,143800,1403626450,38900,38900,38900,38900,0
|
|
20240318,143700,1403626450,38900,38900,38900,38900,0
|
|
20240318,143600,1403626450,38900,38850,38900,38850,299
|
|
20240318,143500,1392000300,38800,38800,38800,38800,20
|
|
20240318,143400,1391224300,38850,38850,38850,38850,1
|
|
20240318,143300,1391185450,38850,38850,38850,38800,48
|
|
20240318,143200,1389321550,38850,38850,38850,38850,609
|
|
20240318,143100,1365661900,38850,38850,38850,38850,2
|
|
20240318,143000,1365584200,38850,38850,38850,38850,0
|
|
20240318,142900,1365584200,38850,38850,38850,38850,62
|
|
20240318,142800,1363175500,38800,38800,38800,38800,9
|
|
20240318,142700,1362826300,38850,38850,38850,38850,0
|
|
20240318,142600,1362826300,38850,38850,38850,38850,1
|
|
20240318,142500,1362787450,38850,38850,38850,38850,59
|
|
20240318,142400,1360495300,38800,38800,38800,38800,45
|
|
20240318,142300,1358749300,38800,38850,38850,38800,158
|
|
20240318,142200,1352611600,38900,38900,38900,38900,0
|
|
20240318,142100,1352611600,38900,38900,38900,38900,56
|
|
20240318,142000,1350433200,38850,38850,38850,38850,0
|
|
20240318,141900,1350433200,38850,38850,38850,38850,50
|
|
20240318,141800,1348490700,38850,38850,38850,38850,0
|
|
20240318,141700,1348490700,38850,38850,38900,38850,140
|
|
20240318,141600,1343048800,38850,38950,38950,38850,10
|
|
20240318,141500,1342660050,38950,38900,38950,38900,97
|
|
20240318,141400,1338886650,38900,38900,38900,38900,207
|
|
20240318,141300,1330834350,38950,38950,38950,38950,366
|
|
20240318,141200,1316578650,38950,38950,38950,38950,0
|
|
20240318,141100,1316578650,38950,38950,38950,38950,0
|
|
20240318,141000,1316578650,38950,39000,39000,38950,85
|
|
20240318,140900,1313265100,38950,38950,38950,38950,2
|
|
20240318,140800,1313187200,38950,39000,39000,38950,36
|
|
20240318,140700,1311784500,38950,38950,38950,38950,0
|
|
20240318,140600,1311784500,38950,39000,39000,38950,61
|
|
20240318,140500,1309405750,38950,38950,38950,38950,0
|
|
20240318,140400,1309405750,38950,38950,38950,38950,0
|
|
20240318,140300,1309405750,38950,38950,38950,38950,0
|
|
20240318,140200,1309405750,38950,39000,39000,38950,60
|
|
20240318,140100,1307066000,38950,38950,38950,38950,0
|
|
20240318,140000,1307066000,38950,38950,38950,38950,0
|
|
20240318,135900,1307066000,38950,38950,38950,38950,0
|
|
20240318,135800,1307066000,38950,39000,39000,38950,62
|
|
20240318,135700,1304648250,39000,39000,39000,39000,2
|
|
20240318,135600,1304570250,38950,38950,38950,38950,0
|
|
20240318,135500,1304570250,38950,38950,38950,38950,16
|
|
20240318,135400,1303947050,39000,39000,39000,39000,180
|
|
20240318,135300,1296927050,39000,39000,39000,39000,0
|
|
20240318,135200,1296927050,39000,39000,39000,39000,6
|
|
20240318,135100,1296693050,39000,39000,39000,39000,65
|
|
20240318,135000,1294158050,39100,39150,39150,39100,56
|
|
20240318,134900,1291968400,39000,39000,39000,39000,0
|
|
20240318,134800,1291968400,39000,39000,39000,39000,35
|
|
20240318,134700,1290603400,39000,39100,39150,39000,601
|
|
20240318,134600,1267143900,39100,39100,39100,39100,1
|
|
20240318,134500,1267104800,39200,39200,39200,39200,0
|
|
20240318,134400,1267104800,39200,39150,39200,39150,58
|
|
20240318,134300,1264833750,39150,39150,39150,39150,2
|
|
20240318,134200,1264755450,39050,39050,39050,39050,0
|
|
20240318,134100,1264755450,39050,39050,39050,39050,0
|
|
20240318,134000,1264755450,39050,39150,39150,39050,59
|
|
20240318,133900,1262446000,39050,39050,39050,39050,0
|
|
20240318,133800,1262446000,39050,39050,39050,39050,0
|
|
20240318,133700,1262446000,39050,39050,39050,39050,7
|
|
20240318,133600,1262172650,39000,39100,39150,39000,69
|
|
20240318,133500,1259473200,39050,39050,39050,39050,2
|
|
20240318,133400,1259395100,39050,39050,39050,39050,0
|
|
20240318,133300,1259395100,39050,39150,39150,39050,55
|
|
20240318,133200,1257242050,39000,39000,39000,39000,0
|
|
20240318,133100,1257242050,39000,39000,39000,39000,2
|
|
20240318,133000,1257164050,39150,39150,39150,39150,0
|
|
20240318,132900,1257164050,39150,39150,39150,39150,2
|
|
20240318,132800,1257085750,39150,39150,39150,39000,72
|
|
20240318,132700,1254268750,39150,39100,39150,39100,25
|
|
20240318,132600,1253291150,39050,39200,39200,39050,712
|
|
20240318,132500,1225440900,39200,39200,39200,39200,0
|
|
20240318,132400,1225440900,39200,39200,39200,39200,58
|
|
20240318,132300,1223167300,39200,39200,39200,39200,1
|
|
20240318,132200,1223128100,39150,39150,39150,39150,1
|
|
20240318,132100,1223088950,39200,39200,39200,39200,5
|
|
20240318,132000,1222892950,39150,39200,39200,39150,68
|
|
20240318,131900,1220227900,39200,39200,39200,39200,10
|
|
20240318,131800,1219835900,39200,39200,39200,39200,1
|
|
20240318,131700,1219796700,39200,39200,39200,39200,60
|
|
20240318,131600,1217444700,39150,39150,39150,39150,0
|
|
20240318,131500,1217444700,39150,39150,39150,39150,1
|
|
20240318,131400,1217405550,39200,39200,39200,39200,1
|
|
20240318,131300,1217366350,39200,39150,39200,39150,65
|
|
20240318,131200,1214821550,39150,39150,39150,39150,60
|
|
20240318,131100,1212472550,39200,39200,39200,39200,1
|
|
20240318,131000,1212433350,39200,39200,39200,39200,37
|
|
20240318,130900,1210982950,39200,39200,39200,39200,57
|
|
20240318,130800,1208748550,39200,39200,39200,39200,0
|
|
20240318,130700,1208748550,39200,39200,39200,39200,0
|
|
20240318,130600,1208748550,39200,39200,39200,39200,0
|
|
20240318,130500,1208748550,39200,39200,39250,39200,56
|
|
20240318,130400,1206552050,39100,39100,39100,39100,0
|
|
20240318,130300,1206552050,39100,39100,39100,39100,0
|
|
20240318,130200,1206552050,39100,39150,39200,39100,511
|
|
20240318,130100,1186540150,39100,39100,39100,39100,0
|
|
20240318,130000,1186540150,39100,39100,39100,39100,0
|
|
20240318,125900,1186540150,39100,39100,39100,39100,0
|
|
20240318,125800,1186540150,39100,39150,39150,39100,68
|
|
20240318,125700,1183878500,39150,39150,39150,39150,58
|
|
20240318,125600,1181607800,39200,39200,39200,39200,0
|
|
20240318,125500,1181607800,39200,39200,39200,39200,0
|
|
20240318,125400,1181607800,39200,39200,39200,39200,57
|
|
20240318,125300,1179373400,39150,39150,39150,39150,1
|
|
20240318,125200,1179334250,39150,39150,39150,39150,0
|
|
20240318,125100,1179334250,39150,39150,39150,39150,1
|
|
20240318,125000,1179295100,39150,39150,39150,39150,57
|
|
20240318,124900,1177063550,39150,39150,39150,39150,0
|
|
20240318,124800,1177063550,39150,39150,39150,39150,0
|
|
20240318,124700,1177063550,39150,39150,39150,39150,0
|
|
20240318,124600,1177063550,39150,39150,39150,39150,55
|
|
20240318,124500,1174910300,39150,39150,39150,39150,2
|
|
20240318,124400,1174832000,39200,39200,39200,39200,0
|
|
20240318,124300,1174832000,39200,39150,39200,39150,58
|
|
20240318,124200,1172558700,39150,39150,39150,39150,3
|
|
20240318,124100,1172441250,39150,39150,39150,39150,0
|
|
20240318,124000,1172441250,39150,39150,39150,39150,0
|
|
20240318,123900,1172441250,39150,39200,39200,39150,146
|
|
20240318,123800,1166718700,39200,39200,39200,39200,0
|
|
20240318,123700,1166718700,39200,39200,39200,39200,100
|
|
20240318,123600,1162798700,39200,39200,39200,39200,0
|
|
20240318,123500,1162798700,39200,39150,39200,39150,68
|
|
20240318,123400,1160133650,39150,39150,39150,39150,0
|
|
20240318,123300,1160133650,39150,39150,39150,39150,1
|
|
20240318,123200,1160094500,39150,39200,39200,39100,64
|
|
20240318,123100,1157586950,39150,39150,39150,39150,93
|
|
20240318,123000,1153946000,39200,39200,39200,39200,3
|
|
20240318,122900,1153828400,39150,39200,39200,39150,140
|
|
20240318,122800,1148341000,39200,39200,39200,39200,0
|
|
20240318,122700,1148341000,39200,39200,39200,39200,56
|
|
20240318,122600,1146145800,39200,39200,39200,39200,0
|
|
20240318,122500,1146145800,39200,39200,39200,39200,0
|
|
20240318,122400,1146145800,39200,39150,39200,39150,76
|
|
20240318,122300,1143168200,39150,39150,39150,39150,0
|
|
20240318,122200,1143168200,39150,39150,39150,39150,0
|
|
20240318,122100,1143168200,39150,39150,39150,39150,1
|
|
20240318,122000,1143129050,39250,39200,39250,39200,57
|
|
20240318,121900,1140891950,39250,39200,39250,39200,14
|
|
20240318,121800,1140342800,39200,39200,39200,39200,1
|
|
20240318,121700,1140303600,39250,39250,39250,39250,55
|
|
20240318,121600,1138144850,39200,39200,39200,39200,1
|
|
20240318,121500,1138105650,39100,39250,39250,39100,181
|
|
20240318,121400,1131003050,39200,39200,39200,39200,10
|
|
20240318,121300,1130611050,39200,39150,39200,39100,429
|
|
20240318,121200,1113798350,39100,39100,39100,39100,0
|
|
20240318,121100,1113798350,39100,39100,39100,39100,0
|
|
20240318,121000,1113798350,39100,39100,39100,39100,0
|
|
20240318,120900,1113798350,39100,39150,39150,39100,66
|
|
20240318,120800,1111214600,39100,39100,39100,39100,5
|
|
20240318,120700,1111019100,39050,39150,39150,39050,50
|
|
20240318,120600,1109065350,39150,39150,39150,39150,0
|
|
20240318,120500,1109065350,39150,39150,39150,39150,58
|
|
20240318,120400,1106794650,39100,39100,39100,39100,0
|
|
20240318,120300,1106794650,39100,39150,39150,39100,9
|
|
20240318,120200,1106442650,39200,39200,39200,39200,1
|
|
20240318,120100,1106403450,39200,39150,39200,39150,61
|
|
20240318,120000,1104012450,39100,39200,39200,39100,9
|
|
20240318,115900,1103659750,39200,39200,39200,39200,0
|
|
20240318,115800,1103659750,39200,39200,39200,39200,7
|
|
20240318,115700,1103385350,39100,39200,39200,39100,177
|
|
20240318,115600,1096456250,39200,39250,39250,39200,9
|
|
20240318,115500,1096103050,39250,39200,39250,39200,7
|
|
20240318,115400,1095828400,39250,39200,39250,39200,63
|
|
20240318,115300,1093358150,39200,39200,39200,39200,8
|
|
20240318,115200,1093044550,39200,39200,39200,39200,8
|
|
20240318,115100,1092730950,39200,39200,39200,39200,0
|
|
20240318,115000,1092730950,39200,39200,39200,39200,64
|
|
20240318,114900,1090222150,39200,39200,39200,39200,8
|
|
20240318,114800,1089908550,39150,39200,39200,39150,99
|
|
20240318,114700,1086031850,39200,39200,39200,39200,8
|
|
20240318,114600,1085718250,39200,39200,39200,39200,63
|
|
20240318,114500,1083248650,39200,39150,39200,39150,10
|
|
20240318,114400,1082856750,39200,39200,39200,39200,8
|
|
20240318,114300,1082543150,39200,39150,39200,39150,41
|
|
20240318,114200,1080937600,39200,39200,39200,39200,56
|
|
20240318,114100,1078742400,39200,39200,39200,39200,8
|
|
20240318,114000,1078428800,39200,39150,39200,39150,10
|
|
20240318,113900,1078036900,39200,39200,39200,39200,8
|
|
20240318,113800,1077723300,39150,39200,39200,39150,69
|
|
20240318,113700,1075019050,39200,39100,39200,39100,67
|
|
20240318,113600,1072395750,39150,39100,39150,39100,9
|
|
20240318,113500,1072043450,39150,39150,39150,39150,65
|
|
20240318,113400,1069498700,39150,39150,39150,39150,8
|
|
20240318,113300,1069185500,39150,39150,39150,39150,0
|
|
20240318,113200,1069185500,39150,39150,39150,39150,8
|
|
20240318,113100,1068872300,39150,39150,39150,39150,67
|
|
20240318,113000,1066249250,39150,39100,39150,39100,11
|
|
20240318,112900,1065818750,39150,39150,39150,39150,0
|
|
20240318,112800,1065818750,39150,39150,39150,39150,8
|
|
20240318,112700,1065505550,39150,39100,39150,39100,90
|
|
20240318,112600,1061983300,39150,39150,39150,39150,7
|
|
20240318,112500,1061709250,39100,39150,39150,39100,20
|
|
20240318,112400,1060926850,39150,39150,39150,39150,0
|
|
20240318,112300,1060926850,39150,39150,39150,39150,66
|
|
20240318,112200,1058342950,39100,39100,39100,39100,44
|
|
20240318,112100,1056622550,39100,39100,39100,39100,8
|
|
20240318,112000,1056309750,39050,39100,39100,39050,79
|
|
20240318,111900,1053221850,39100,39100,39100,39100,8
|
|
20240318,111800,1052909050,39100,39150,39150,39100,11
|
|
20240318,111700,1052478550,39050,39150,39150,39050,20
|
|
20240318,111600,1051696250,39050,39050,39050,39050,92
|
|
20240318,111500,1048103650,39050,39050,39050,39050,13
|
|
20240318,111400,1047596000,39050,39050,39050,39050,9
|
|
20240318,111300,1047244550,39050,39000,39050,39000,56
|
|
20240318,111200,1045060150,39050,39150,39150,39050,82
|
|
20240318,111100,1041857150,39150,39150,39150,39150,0
|
|
20240318,111000,1041857150,39150,39100,39150,39100,9
|
|
20240318,110900,1041504850,39150,39100,39150,39100,12
|
|
20240318,110800,1041035250,39150,39150,39150,39150,64
|
|
20240318,110700,1038529650,39150,39150,39150,39150,3
|
|
20240318,110600,1038412200,39150,39150,39150,39150,8
|
|
20240318,110500,1038099000,39150,39100,39150,39100,63
|
|
20240318,110400,1035634250,39100,39100,39100,39100,7
|
|
20240318,110300,1035360550,39100,39100,39100,39100,8
|
|
20240318,110200,1035047750,39100,39100,39100,39100,1
|
|
20240318,110100,1035008650,39100,39100,39100,39100,64
|
|
20240318,110000,1032506250,39100,39000,39100,39000,102
|
|
20240318,105900,1028522800,39050,39050,39050,39050,8
|
|
20240318,105800,1028210400,39000,39000,39000,39000,164
|
|
20240318,105700,1021814400,39050,39050,39050,39050,65
|
|
20240318,105600,1019276150,39050,39100,39100,38850,3140
|
|
20240318,105500,897098800,39100,39100,39200,39100,123
|
|
20240318,105400,892288700,39200,39150,39200,39150,2
|
|
20240318,105300,892210350,39150,39200,39200,39100,71
|
|
20240318,105200,889427750,39200,39150,39200,39150,7
|
|
20240318,105100,889153500,39150,39150,39150,39150,8
|
|
20240318,105000,888840300,39100,39250,39250,39100,83
|
|
20240318,104900,885585200,39250,39250,39250,39250,0
|
|
20240318,104800,885585200,39250,39250,39250,39250,8
|
|
20240318,104700,885271200,39300,39250,39300,39250,19
|
|
20240318,104600,884525050,39250,39150,39250,39150,54
|
|
20240318,104500,882407050,39150,39150,39150,39150,0
|
|
20240318,104400,882407050,39150,39150,39150,39150,8
|
|
20240318,104300,882093850,39100,39100,39100,39100,34
|
|
20240318,104200,880764450,39100,39100,39100,39100,65
|
|
20240318,104100,878222950,39100,39100,39100,39100,8
|
|
20240318,104000,877910150,39150,39150,39150,39150,0
|
|
20240318,103900,877910150,39150,39050,39150,38950,275
|
|
20240318,103800,867192950,39050,39250,39250,39050,97
|
|
20240318,103700,863391700,39300,39100,39300,39050,35
|
|
20240318,103600,862022900,39300,39300,39300,39300,7
|
|
20240318,103500,861747800,39300,39250,39300,39250,10
|
|
20240318,103400,861354900,39250,39250,39300,39250,67
|
|
20240318,103300,858721950,39250,39250,39250,39250,4
|
|
20240318,103200,858564950,39250,39250,39250,39250,1
|
|
20240318,103100,858525700,39300,39200,39300,39200,65
|
|
20240318,103000,855974100,39250,39250,39250,39250,11
|
|
20240318,102900,855542350,39300,39300,39300,39300,8
|
|
20240318,102800,855227950,39300,39300,39300,39300,8
|
|
20240318,102700,854913550,39300,39250,39300,39250,68
|
|
20240318,102600,852241600,39300,39300,39300,39300,8
|
|
20240318,102500,851927200,39300,39300,39300,39300,19
|
|
20240318,102400,851180500,39300,39300,39300,39300,8
|
|
20240318,102300,850866100,39300,39300,39300,39300,57
|
|
20240318,102200,848626000,39250,39250,39250,39250,9
|
|
20240318,102100,848272750,39250,39200,39250,39200,19
|
|
20240318,102000,847527600,39300,39300,39300,39250,112
|
|
20240318,101900,843128500,39250,39300,39300,39250,10
|
|
20240318,101800,842735600,39300,39250,39300,39250,7
|
|
20240318,101700,842460600,39300,39300,39300,39300,8
|
|
20240318,101600,842146200,39250,39250,39250,39250,544
|
|
20240318,101500,820794200,39200,39200,39200,39200,317
|
|
20240318,101400,808367800,39200,39200,39200,39200,0
|
|
20240318,101300,808367800,39200,39200,39200,39200,8
|
|
20240318,101200,808054200,39200,39200,39200,39200,67
|
|
20240318,101100,805427800,38900,39200,39200,38900,21
|
|
20240318,101000,804608400,39000,39200,39200,39000,318
|
|
20240318,100900,792161850,39200,39200,39200,39150,81
|
|
20240318,100800,788987300,39200,39100,39200,39100,9
|
|
20240318,100700,788634600,39200,39200,39200,39200,8
|
|
20240318,100600,788321000,39200,39200,39200,39200,9
|
|
20240318,100500,787968200,39100,39050,39100,39050,2491
|
|
20240318,100400,690679700,39050,39000,39050,39000,182
|
|
20240318,100300,683573400,39050,39050,39050,39050,9
|
|
20240318,100200,683221950,39000,38950,39000,38950,326
|
|
20240318,100100,670508450,38900,39000,39000,38900,121
|
|
20240318,100000,665790250,39000,38950,39000,38900,214
|
|
20240318,095900,657464050,39050,39050,39050,39050,8
|
|
20240318,095800,657151650,38950,38950,38950,38950,48
|
|
20240318,095700,655282050,38900,38900,38900,38900,90
|
|
20240318,095600,651781050,38900,38900,38900,38900,9
|
|
20240318,095500,651430950,38900,38900,38900,38900,8
|
|
20240318,095400,651119750,38950,38900,38950,38900,39
|
|
20240318,095300,649600750,38900,38850,38900,38850,28
|
|
20240318,095200,648511600,38850,38850,38850,38850,0
|
|
20240318,095100,648511600,38850,38850,38850,38850,8
|
|
20240318,095000,648200800,38900,38850,38900,38850,45
|
|
20240318,094900,646452150,38800,38750,38800,38750,237
|
|
20240318,094800,637266650,38800,38800,38850,38800,189
|
|
20240318,094700,629933400,38800,38850,38850,38800,175
|
|
20240318,094600,623142950,38800,38800,38850,38800,298
|
|
20240318,094500,611575450,38800,38850,38850,38800,365
|
|
20240318,094400,597413050,38800,38850,38850,38800,176
|
|
20240318,094300,590583850,38800,38800,38800,38800,493
|
|
20240318,094200,571455450,38800,38800,38850,38750,447
|
|
20240318,094100,554115650,38800,38800,38850,38800,302
|
|
20240318,094000,542397650,38850,38900,38950,38850,431
|
|
20240318,093900,525633700,38950,39000,39000,38950,77
|
|
20240318,093800,522634450,38950,39000,39000,38950,242
|
|
20240318,093700,513198600,38950,38950,39050,38950,95
|
|
20240318,093600,509497400,38850,38950,38950,38850,50
|
|
20240318,093500,507553950,38850,38950,38950,38850,104
|
|
20240318,093400,503507350,39050,39000,39050,38850,51
|
|
20240318,093300,501523500,38850,39000,39050,38850,1611
|
|
20240318,093200,438853850,38950,39050,39050,38950,52
|
|
20240318,093100,436826950,38900,39050,39050,38900,111
|
|
20240318,093000,432498800,38900,39000,39000,38900,93
|
|
20240318,092900,428875850,39050,39000,39050,38900,343
|
|
20240318,092800,415529650,39000,39000,39000,38900,1250
|
|
20240318,092700,366813350,39050,39100,39100,39000,345
|
|
20240318,092600,353347950,39050,39100,39100,39050,44
|
|
20240318,092500,351629700,39100,39050,39100,39050,61
|
|
20240318,092400,349247250,39100,39050,39100,39050,63
|
|
20240318,092300,346786700,39000,39100,39100,39000,209
|
|
20240318,092200,338619150,38950,39050,39150,38950,57
|
|
20240318,092100,336396700,39050,38950,39050,38950,96
|
|
20240318,092000,332653200,39050,39050,39050,38950,55
|
|
20240318,091900,330509750,39050,38950,39050,38950,472
|
|
20240318,091800,312091900,38900,38900,38900,38850,176
|
|
20240318,091700,305247650,38900,38900,38900,38850,84
|
|
20240318,091600,301982200,38900,38900,38900,38900,364
|
|
20240318,091500,287822600,38950,38900,38950,38900,120
|
|
20240318,091400,283150750,38950,39000,39000,38800,1553
|
|
20240318,091300,222688100,39000,39050,39050,39000,344
|
|
20240318,091200,209271000,39100,39150,39200,39000,127
|
|
20240318,091100,204306250,39200,39050,39200,39000,490
|
|
20240318,091000,185184850,39100,39200,39200,39000,942
|
|
20240318,090900,148328600,39200,39350,39350,39200,251
|
|
20240318,090800,138476550,39300,39350,39350,39300,277
|
|
20240318,090700,127578550,39400,39350,39400,39350,17
|
|
20240318,090600,126909200,39400,39350,39450,39350,340
|
|
20240318,090500,113513000,39350,39400,39500,39350,407
|
|
20240318,090400,97463650,39350,39350,39450,39200,1144
|
|
20240318,090300,52427750,39300,39350,39400,39300,402
|
|
20240318,090200,36609600,39250,39250,39300,39150,282
|
|
20240318,090100,25564600,39100,39100,39200,39100,365
|
|
20240318,090000,11291000,39100,38900,39100,38900,281
|