576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,183200,3336817100,33200,33200,33200,33200,0
|
|
20240312,183100,3336817100,33200,33200,33200,33200,0
|
|
20240312,183000,3336817100,33200,33200,33200,33200,0
|
|
20240312,182900,3336817100,33200,33200,33200,33200,0
|
|
20240312,182800,3336817100,33200,33200,33200,33200,0
|
|
20240312,182700,3336817100,33200,33200,33200,33200,0
|
|
20240312,182600,3336817100,33200,33200,33200,33200,0
|
|
20240312,182500,3336817100,33200,33200,33200,33200,0
|
|
20240312,182400,3336817100,33200,33200,33200,33200,0
|
|
20240312,182300,3336817100,33200,33200,33200,33200,0
|
|
20240312,182200,3336817100,33200,33200,33200,33200,0
|
|
20240312,182100,3336817100,33200,33200,33200,33200,0
|
|
20240312,182000,3336817100,33200,33200,33200,33200,0
|
|
20240312,181900,3336817100,33200,33200,33200,33200,0
|
|
20240312,181800,3336817100,33200,33200,33200,33200,0
|
|
20240312,181700,3336817100,33200,33200,33200,33200,0
|
|
20240312,181600,3336817100,33200,33200,33200,33200,0
|
|
20240312,181500,3336817100,33200,33200,33200,33200,0
|
|
20240312,181400,3336817100,33200,33200,33200,33200,0
|
|
20240312,181300,3336817100,33200,33200,33200,33200,0
|
|
20240312,181200,3336817100,33200,33200,33200,33200,0
|
|
20240312,181100,3336817100,33200,33200,33200,33200,0
|
|
20240312,181000,3336817100,33200,33200,33200,33200,0
|
|
20240312,180900,3336817100,33200,33200,33200,33200,0
|
|
20240312,180800,3336817100,33200,33200,33200,33200,0
|
|
20240312,180700,3336817100,33200,33200,33200,33200,0
|
|
20240312,180600,3336817100,33200,33200,33200,33200,0
|
|
20240312,180500,3336817100,33200,33200,33200,33200,0
|
|
20240312,180400,3336817100,33200,33200,33200,33200,0
|
|
20240312,180300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,180200,3336817100,33200,33200,33200,33200,0
|
|
20240312,180100,3336817100,33200,33200,33200,33200,0
|
|
20240312,180000,3336817100,33200,33200,33200,33200,0
|
|
20240312,175900,3336817100,33200,33200,33200,33200,0
|
|
20240312,175800,3336817100,33200,33200,33200,33200,0
|
|
20240312,175700,3336817100,33200,33200,33200,33200,0
|
|
20240312,175600,3336817100,33200,33200,33200,33200,0
|
|
20240312,175500,3336817100,33200,33200,33200,33200,0
|
|
20240312,175400,3336817100,33200,33200,33200,33200,0
|
|
20240312,175300,3336817100,33200,33200,33200,33200,0
|
|
20240312,175200,3336817100,33200,33200,33200,33200,0
|
|
20240312,175100,3336817100,33200,33200,33200,33200,0
|
|
20240312,175000,3336817100,33200,33200,33200,33200,0
|
|
20240312,174900,3336817100,33200,33200,33200,33200,0
|
|
20240312,174800,3336817100,33200,33200,33200,33200,0
|
|
20240312,174700,3336817100,33200,33200,33200,33200,0
|
|
20240312,174600,3336817100,33200,33200,33200,33200,0
|
|
20240312,174500,3336817100,33200,33200,33200,33200,0
|
|
20240312,174400,3336817100,33200,33200,33200,33200,0
|
|
20240312,174300,3336817100,33200,33200,33200,33200,0
|
|
20240312,174200,3336817100,33200,33200,33200,33200,0
|
|
20240312,174100,3336817100,33200,33200,33200,33200,0
|
|
20240312,174000,3336817100,33200,33200,33200,33200,0
|
|
20240312,173900,3336817100,33200,33200,33200,33200,0
|
|
20240312,173800,3336817100,33200,33200,33200,33200,0
|
|
20240312,173700,3336817100,33200,33200,33200,33200,0
|
|
20240312,173600,3336817100,33200,33200,33200,33200,0
|
|
20240312,173500,3336817100,33200,33200,33200,33200,0
|
|
20240312,173400,3336817100,33200,33200,33200,33200,0
|
|
20240312,173300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,173200,3336817100,33200,33200,33200,33200,0
|
|
20240312,173100,3336817100,33200,33200,33200,33200,0
|
|
20240312,173000,3336817100,33200,33200,33200,33200,0
|
|
20240312,172900,3336817100,33200,33200,33200,33200,0
|
|
20240312,172800,3336817100,33200,33200,33200,33200,0
|
|
20240312,172700,3336817100,33200,33200,33200,33200,0
|
|
20240312,172600,3336817100,33200,33200,33200,33200,0
|
|
20240312,172500,3336817100,33200,33200,33200,33200,0
|
|
20240312,172400,3336817100,33200,33200,33200,33200,0
|
|
20240312,172300,3336817100,33200,33200,33200,33200,0
|
|
20240312,172200,3336817100,33200,33200,33200,33200,0
|
|
20240312,172100,3336817100,33200,33200,33200,33200,0
|
|
20240312,172000,3336817100,33200,33200,33200,33200,0
|
|
20240312,171900,3336817100,33200,33200,33200,33200,0
|
|
20240312,171800,3336817100,33200,33200,33200,33200,0
|
|
20240312,171700,3336817100,33200,33200,33200,33200,0
|
|
20240312,171600,3336817100,33200,33200,33200,33200,0
|
|
20240312,171500,3336817100,33200,33200,33200,33200,0
|
|
20240312,171400,3336817100,33200,33200,33200,33200,0
|
|
20240312,171300,3336817100,33200,33200,33200,33200,0
|
|
20240312,171200,3336817100,33200,33200,33200,33200,0
|
|
20240312,171100,3336817100,33200,33200,33200,33200,0
|
|
20240312,171000,3336817100,33200,33200,33200,33200,0
|
|
20240312,170900,3336817100,33200,33200,33200,33200,0
|
|
20240312,170800,3336817100,33200,33200,33200,33200,0
|
|
20240312,170700,3336817100,33200,33200,33200,33200,0
|
|
20240312,170600,3336817100,33200,33200,33200,33200,0
|
|
20240312,170500,3336817100,33200,33200,33200,33200,0
|
|
20240312,170400,3336817100,33200,33200,33200,33200,0
|
|
20240312,170300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,170200,3336817100,33200,33200,33200,33200,0
|
|
20240312,170100,3336817100,33200,33200,33200,33200,0
|
|
20240312,170000,3336817100,33200,33200,33200,33200,0
|
|
20240312,165900,3336817100,33200,33200,33200,33200,0
|
|
20240312,165800,3336817100,33200,33200,33200,33200,0
|
|
20240312,165700,3336817100,33200,33200,33200,33200,0
|
|
20240312,165600,3336817100,33200,33200,33200,33200,0
|
|
20240312,165500,3336817100,33200,33200,33200,33200,0
|
|
20240312,165400,3336817100,33200,33200,33200,33200,0
|
|
20240312,165300,3336817100,33200,33200,33200,33200,0
|
|
20240312,165200,3336817100,33200,33200,33200,33200,0
|
|
20240312,165100,3336817100,33200,33200,33200,33200,0
|
|
20240312,165000,3336817100,33200,33200,33200,33200,0
|
|
20240312,164900,3336817100,33200,33200,33200,33200,0
|
|
20240312,164800,3336817100,33200,33200,33200,33200,0
|
|
20240312,164700,3336817100,33200,33200,33200,33200,0
|
|
20240312,164600,3336817100,33200,33200,33200,33200,0
|
|
20240312,164500,3336817100,33200,33200,33200,33200,0
|
|
20240312,164400,3336817100,33200,33200,33200,33200,0
|
|
20240312,164300,3336817100,33200,33200,33200,33200,0
|
|
20240312,164200,3336817100,33200,33200,33200,33200,0
|
|
20240312,164100,3336817100,33200,33200,33200,33200,0
|
|
20240312,164000,3336817100,33200,33200,33200,33200,0
|
|
20240312,163900,3336817100,33200,33200,33200,33200,0
|
|
20240312,163800,3336817100,33200,33200,33200,33200,0
|
|
20240312,163700,3336817100,33200,33200,33200,33200,0
|
|
20240312,163600,3336817100,33200,33200,33200,33200,0
|
|
20240312,163500,3336817100,33200,33200,33200,33200,0
|
|
20240312,163400,3336817100,33200,33200,33200,33200,0
|
|
20240312,163300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,163200,3336817100,33200,33200,33200,33200,0
|
|
20240312,163100,3336817100,33200,33200,33200,33200,0
|
|
20240312,163000,3336817100,33200,33200,33200,33200,0
|
|
20240312,162900,3336817100,33200,33200,33200,33200,0
|
|
20240312,162800,3336817100,33200,33200,33200,33200,0
|
|
20240312,162700,3336817100,33200,33200,33200,33200,0
|
|
20240312,162600,3336817100,33200,33200,33200,33200,0
|
|
20240312,162500,3336817100,33200,33200,33200,33200,0
|
|
20240312,162400,3336817100,33200,33200,33200,33200,0
|
|
20240312,162300,3336817100,33200,33200,33200,33200,0
|
|
20240312,162200,3336817100,33200,33200,33200,33200,0
|
|
20240312,162100,3336817100,33200,33200,33200,33200,0
|
|
20240312,162000,3336817100,33200,33200,33200,33200,0
|
|
20240312,161900,3336817100,33200,33200,33200,33200,0
|
|
20240312,161800,3336817100,33200,33200,33200,33200,0
|
|
20240312,161700,3336817100,33200,33200,33200,33200,0
|
|
20240312,161600,3336817100,33200,33200,33200,33200,0
|
|
20240312,161500,3336817100,33200,33200,33200,33200,0
|
|
20240312,161400,3336817100,33200,33200,33200,33200,0
|
|
20240312,161300,3336817100,33200,33200,33200,33200,0
|
|
20240312,161200,3336817100,33200,33200,33200,33200,0
|
|
20240312,161100,3336817100,33200,33200,33200,33200,0
|
|
20240312,161000,3336817100,33200,33200,33200,33200,0
|
|
20240312,160900,3336817100,33200,33200,33200,33200,0
|
|
20240312,160800,3336817100,33200,33200,33200,33200,0
|
|
20240312,160700,3336817100,33200,33200,33200,33200,0
|
|
20240312,160600,3336817100,33200,33200,33200,33200,0
|
|
20240312,160500,3336817100,33200,33200,33200,33200,0
|
|
20240312,160400,3336817100,33200,33200,33200,33200,0
|
|
20240312,160300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,160200,3336817100,33200,33200,33200,33200,0
|
|
20240312,160100,3336817100,33200,33200,33200,33200,0
|
|
20240312,160000,3336817100,33200,33200,33200,33200,0
|
|
20240312,155900,3336817100,33200,33200,33200,33200,0
|
|
20240312,155800,3336817100,33200,33200,33200,33200,0
|
|
20240312,155700,3336817100,33200,33200,33200,33200,0
|
|
20240312,155600,3336817100,33200,33200,33200,33200,0
|
|
20240312,155500,3336817100,33200,33200,33200,33200,0
|
|
20240312,155400,3336817100,33200,33200,33200,33200,0
|
|
20240312,155300,3336817100,33200,33200,33200,33200,0
|
|
20240312,155200,3336817100,33200,33200,33200,33200,0
|
|
20240312,155100,3336817100,33200,33200,33200,33200,0
|
|
20240312,155000,3336817100,33200,33200,33200,33200,0
|
|
20240312,154900,3336817100,33200,33200,33200,33200,0
|
|
20240312,154800,3336817100,33200,33200,33200,33200,0
|
|
20240312,154700,3336817100,33200,33200,33200,33200,0
|
|
20240312,154600,3336817100,33200,33200,33200,33200,0
|
|
20240312,154500,3336817100,33200,33200,33200,33200,0
|
|
20240312,154400,3336817100,33200,33200,33200,33200,0
|
|
20240312,154300,3336817100,33200,33200,33200,33200,0
|
|
20240312,154200,3336817100,33200,33200,33200,33200,0
|
|
20240312,154100,3336817100,33200,33200,33200,33200,0
|
|
20240312,154000,3336817100,33200,33200,33200,33200,0
|
|
20240312,153900,3336817100,33200,33200,33200,33200,0
|
|
20240312,153800,3336817100,33200,33200,33200,33200,0
|
|
20240312,153700,3336817100,33200,33200,33200,33200,0
|
|
20240312,153600,3336817100,33200,33200,33200,33200,0
|
|
20240312,153500,3336817100,33200,33200,33200,33200,0
|
|
20240312,153400,3336817100,33200,33200,33200,33200,0
|
|
20240312,153300,3336817100,33200,33200,33200,33200,2274
|
|
20240312,153200,3336817100,33200,33200,33200,33200,0
|
|
20240312,153100,3336817100,33200,33200,33200,33200,0
|
|
20240312,153000,3336817100,33200,33200,33200,33200,2274
|
|
20240312,152900,3261320300,33150,33150,33150,33150,0
|
|
20240312,152800,3261320300,33150,33150,33150,33150,0
|
|
20240312,152700,3261320300,33150,33150,33150,33150,0
|
|
20240312,152600,3261320300,33150,33150,33150,33150,0
|
|
20240312,152500,3261320300,33150,33150,33150,33150,0
|
|
20240312,152400,3261320300,33150,33150,33150,33150,0
|
|
20240312,152300,3261320300,33150,33150,33150,33150,0
|
|
20240312,152200,3261320300,33150,33150,33150,33150,0
|
|
20240312,152100,3261320300,33150,33150,33150,33150,0
|
|
20240312,152000,3261320300,33150,33150,33150,33150,0
|
|
20240312,151900,3261320300,33150,33150,33200,33150,1132
|
|
20240312,151800,3223743900,33150,33150,33200,33150,92
|
|
20240312,151700,3220691100,33200,33150,33200,33150,186
|
|
20240312,151600,3214523350,33200,33150,33200,33150,343
|
|
20240312,151500,3203152800,33150,33150,33150,33100,368
|
|
20240312,151400,3190963950,33100,33100,33100,33100,1
|
|
20240312,151300,3190930850,33100,33100,33100,33100,0
|
|
20240312,151200,3190930850,33100,33100,33100,33100,0
|
|
20240312,151100,3190930850,33100,33100,33100,33100,177
|
|
20240312,151000,3185072150,33100,33100,33100,33100,223
|
|
20240312,150900,3177690850,33150,33150,33150,33150,5
|
|
20240312,150800,3177525100,33100,33100,33100,33100,54
|
|
20240312,150700,3175737700,33050,33150,33150,33050,140
|
|
20240312,150600,3171097100,33150,33150,33150,33150,0
|
|
20240312,150500,3171097100,33150,33150,33150,33150,70
|
|
20240312,150400,3168776600,33150,33150,33150,33150,50
|
|
20240312,150300,3167119100,33150,33150,33150,33150,346
|
|
20240312,150200,3155649200,33150,33150,33150,33150,1355
|
|
20240312,150100,3110730950,33000,33000,33000,33000,6
|
|
20240312,150000,3110532950,33000,33100,33150,33000,517
|
|
20240312,145900,3093435350,33100,33100,33150,33100,1087
|
|
20240312,145800,3057454250,33050,33050,33050,33050,5
|
|
20240312,145700,3057289000,33050,33100,33100,33050,10
|
|
20240312,145600,3056958350,33000,33050,33050,33000,810
|
|
20240312,145500,3030228300,33050,33050,33100,33050,416
|
|
20240312,145400,3016479450,33050,33100,33150,33050,356
|
|
20240312,145300,3004697900,33150,33100,33150,33100,12
|
|
20240312,145200,3004300500,33150,33150,33150,33150,32
|
|
20240312,145100,3003239700,33100,33050,33100,33050,189
|
|
20240312,145000,2996984250,33050,33050,33100,33050,244
|
|
20240312,144900,2988912950,33050,33050,33050,33050,6
|
|
20240312,144800,2988714650,33100,33050,33100,33050,111
|
|
20240312,144700,2985040850,33100,33050,33100,33050,58
|
|
20240312,144600,2983123900,33050,33050,33050,33050,107
|
|
20240312,144500,2979587550,33100,33050,33100,33050,29
|
|
20240312,144400,2978628950,33050,33050,33050,33050,56
|
|
20240312,144300,2976778150,33050,33100,33100,33050,648
|
|
20240312,144200,2955330650,33100,33150,33150,33100,77
|
|
20240312,144100,2952779400,33100,33150,33150,33100,94
|
|
20240312,144000,2949666500,33100,33100,33100,33100,67
|
|
20240312,143900,2947448800,33100,33100,33100,33050,24
|
|
20240312,143800,2946654700,33050,33100,33100,33050,127
|
|
20240312,143700,2942451300,33100,33050,33150,33050,616
|
|
20240312,143600,2922061800,33050,33050,33100,33050,55
|
|
20240312,143500,2920243250,33050,33050,33100,33050,135
|
|
20240312,143400,2915781350,33050,33050,33050,33050,125
|
|
20240312,143300,2911650100,33100,33050,33100,33050,28
|
|
20240312,143200,2910724600,33100,33050,33100,33050,10
|
|
20240312,143100,2910393850,33100,33050,33100,33050,27
|
|
20240312,143000,2909500500,33050,33050,33100,33050,112
|
|
20240312,142900,2905793900,33100,33050,33100,33050,77
|
|
20240312,142800,2903248200,33050,33050,33100,33050,162
|
|
20240312,142700,2897893850,33100,33100,33100,33100,40
|
|
20240312,142600,2896569850,33100,33050,33100,33050,5
|
|
20240312,142500,2896404550,33050,33050,33050,33050,0
|
|
20240312,142400,2896404550,33050,33050,33050,33050,117
|
|
20240312,142300,2892537700,33050,33050,33050,33050,1
|
|
20240312,142200,2892504650,33050,33050,33050,33050,133
|
|
20240312,142100,2888109000,33050,33000,33050,33000,40
|
|
20240312,142000,2886788300,33100,33000,33100,33000,696
|
|
20240312,141900,2863757700,33000,33000,33000,33000,21
|
|
20240312,141800,2863064700,33000,33000,33000,33000,0
|
|
20240312,141700,2863064700,33000,33000,33000,33000,334
|
|
20240312,141600,2852042700,33000,33000,33000,33000,44
|
|
20240312,141500,2850590700,33000,33000,33000,33000,3
|
|
20240312,141400,2850491700,33000,33000,33000,33000,6
|
|
20240312,141300,2850293700,32950,32950,32950,32950,5
|
|
20240312,141200,2850128950,32950,33100,33100,32950,1294
|
|
20240312,141100,2807399350,33100,33100,33100,33100,14
|
|
20240312,141000,2806935950,33100,33100,33100,33100,159
|
|
20240312,140900,2801673050,33100,33100,33100,33100,27
|
|
20240312,140800,2800779350,33100,33100,33100,33100,1
|
|
20240312,140700,2800746250,33100,33100,33100,33100,83
|
|
20240312,140600,2797998950,33100,33100,33100,33100,0
|
|
20240312,140500,2797998950,33100,33100,33100,33100,21
|
|
20240312,140400,2797303850,33100,33100,33100,33100,18
|
|
20240312,140300,2796708050,33100,33100,33100,33100,3
|
|
20240312,140200,2796608750,33100,33100,33100,33100,227
|
|
20240312,140100,2789095050,33050,33100,33100,33050,36
|
|
20240312,140000,2787904250,33100,33100,33100,33100,9
|
|
20240312,135900,2787606350,33050,33100,33100,33050,99
|
|
20240312,135800,2784333700,33100,33100,33100,33050,28
|
|
20240312,135700,2783407300,33050,33050,33050,33050,79
|
|
20240312,135600,2780796350,33050,33050,33050,33000,121
|
|
20240312,135500,2776797350,33000,33000,33000,33000,100
|
|
20240312,135400,2773497350,33000,33000,33000,33000,100
|
|
20240312,135300,2770197350,33000,33000,33050,33000,58
|
|
20240312,135200,2768283200,33000,33000,33000,33000,89
|
|
20240312,135100,2765346200,33050,33100,33100,33050,70
|
|
20240312,135000,2763032500,33050,33050,33050,33050,10
|
|
20240312,134900,2762702000,33100,33050,33100,33050,16
|
|
20240312,134800,2762172500,33000,33000,33000,33000,0
|
|
20240312,134700,2762172500,33000,33050,33050,33000,118
|
|
20240312,134600,2758272650,33100,33100,33100,33100,3
|
|
20240312,134500,2758173350,33100,33100,33100,33050,40
|
|
20240312,134400,2756849400,33050,33050,33100,33050,136
|
|
20240312,134300,2752354550,33050,33050,33050,33050,4
|
|
20240312,134200,2752222350,33050,33050,33050,33050,2
|
|
20240312,134100,2752156250,33000,33100,33100,33000,3569
|
|
20240312,134000,2634291050,33150,33150,33150,33150,1
|
|
20240312,133900,2634257900,33150,33150,33150,33150,19
|
|
20240312,133800,2633628050,33100,33100,33100,33100,14
|
|
20240312,133700,2633164650,33150,33150,33150,33150,16
|
|
20240312,133600,2632634250,33150,33150,33150,33150,0
|
|
20240312,133500,2632634250,33150,33200,33200,33150,192
|
|
20240312,133400,2626261850,33150,33150,33150,33150,0
|
|
20240312,133300,2626261850,33150,33150,33150,33150,105
|
|
20240312,133200,2622781100,33150,33150,33150,33150,452
|
|
20240312,133100,2607797300,33150,33150,33150,33150,15
|
|
20240312,133000,2607300050,33100,33250,33250,33100,1188
|
|
20240312,132900,2567865450,33200,33200,33200,33200,0
|
|
20240312,132800,2567865450,33200,33200,33200,33200,6
|
|
20240312,132700,2567666250,33250,33200,33250,33200,126
|
|
20240312,132600,2563477150,33250,33200,33250,33200,15
|
|
20240312,132500,2562978650,33250,33200,33250,33200,112
|
|
20240312,132400,2559260150,33250,33200,33250,33200,41
|
|
20240312,132300,2557897900,33250,33250,33250,33250,33
|
|
20240312,132200,2556800650,33250,33200,33250,33200,272
|
|
20240312,132100,2547769550,33200,33200,33200,33200,211
|
|
20240312,132000,2540764350,33250,33250,33250,33200,21
|
|
20240312,131900,2540066400,33200,33250,33250,33200,9
|
|
20240312,131800,2539767250,33250,33250,33250,33250,2
|
|
20240312,131700,2539700750,33250,33250,33250,33250,14
|
|
20240312,131600,2539235250,33200,33150,33200,33150,1005
|
|
20240312,131500,2505869700,33150,33150,33200,33150,18
|
|
20240312,131400,2505272350,33150,33150,33150,33150,111
|
|
20240312,131300,2501592700,33200,33150,33200,33150,13
|
|
20240312,131200,2501161350,33200,33150,33200,33150,21
|
|
20240312,131100,2500464500,33200,33150,33200,33150,119
|
|
20240312,131000,2496519050,33150,33150,33150,33150,78
|
|
20240312,130900,2493933350,33150,33150,33200,33150,12
|
|
20240312,130800,2493535400,33150,33100,33150,33100,163
|
|
20240312,130700,2488132100,33100,33100,33100,33100,74
|
|
20240312,130600,2485682700,33150,33100,33150,33100,22
|
|
20240312,130500,2484953450,33100,33100,33150,33100,20
|
|
20240312,130400,2484290750,33100,33100,33150,33100,11
|
|
20240312,130300,2483926550,33100,33150,33150,33100,138
|
|
20240312,130200,2479356600,33150,33200,33200,33150,24
|
|
20240312,130100,2478560900,33150,33150,33150,33150,597
|
|
20240312,130000,2458770350,33150,33150,33150,33150,14
|
|
20240312,125900,2458306250,33150,33150,33150,33100,73
|
|
20240312,125800,2455888350,33150,33150,33150,33150,4
|
|
20240312,125700,2455755750,33150,33150,33200,33100,128
|
|
20240312,125600,2451512700,33150,33150,33150,33150,3
|
|
20240312,125500,2451413250,33150,33200,33200,33150,103
|
|
20240312,125400,2447998650,33150,33150,33150,33150,2
|
|
20240312,125300,2447932350,33150,33200,33200,33150,24
|
|
20240312,125200,2447135650,33200,33200,33200,33150,49
|
|
20240312,125100,2445509500,33200,33100,33200,33100,7
|
|
20240312,125000,2445277400,33200,33150,33200,33100,60
|
|
20240312,124900,2443289700,33150,33150,33150,33150,0
|
|
20240312,124800,2443289700,33150,33150,33150,33150,2
|
|
20240312,124700,2443223400,33150,33150,33150,33150,2
|
|
20240312,124600,2443157100,33150,33100,33150,33100,104
|
|
20240312,124500,2439709700,33150,33150,33150,33100,118
|
|
20240312,124400,2435798200,33150,33150,33150,33150,5
|
|
20240312,124300,2435632450,33150,33150,33200,33150,39
|
|
20240312,124200,2434339250,33150,33150,33150,33150,34
|
|
20240312,124100,2433212150,33150,33150,33150,33150,29
|
|
20240312,124000,2432250800,33150,33100,33150,33100,635
|
|
20240312,123900,2411232250,33100,33100,33100,33100,1
|
|
20240312,123800,2411199150,33100,33100,33150,33100,53
|
|
20240312,123700,2409444800,33100,33200,33200,33100,1596
|
|
20240312,123600,2356499900,33200,33250,33300,33200,4
|
|
20240312,123500,2356366900,33250,33250,33250,33200,262
|
|
20240312,123400,2347655950,33250,33250,33250,33250,1
|
|
20240312,123300,2347622700,33250,33200,33250,33200,8
|
|
20240312,123200,2347357000,33200,33250,33250,33200,11
|
|
20240312,123100,2346991300,33250,33250,33250,33200,169
|
|
20240312,123000,2341377850,33250,33200,33250,33200,51
|
|
20240312,122900,2339682400,33200,33250,33250,33200,149
|
|
20240312,122800,2334728400,33250,33200,33250,33200,16
|
|
20240312,122700,2334196500,33200,33200,33200,33200,13
|
|
20240312,122600,2333764900,33250,33250,33250,33200,46
|
|
20240312,122500,2332236100,33200,33200,33200,33200,290
|
|
20240312,122400,2322608100,33200,33200,33200,33200,74
|
|
20240312,122300,2320151300,33200,33200,33200,33200,38
|
|
20240312,122200,2318889700,33150,33200,33200,33150,4
|
|
20240312,122100,2318756950,33150,33150,33150,33150,21
|
|
20240312,122000,2318060800,33200,33150,33200,33150,18
|
|
20240312,121900,2317463400,33200,33150,33200,33150,8
|
|
20240312,121800,2317198150,33100,33100,33100,33100,3
|
|
20240312,121700,2317098850,33050,33050,33100,33050,37
|
|
20240312,121600,2315875250,33100,33100,33100,33100,63
|
|
20240312,121500,2313789950,33100,33100,33100,33100,500
|
|
20240312,121400,2297239950,33100,33100,33100,33100,2
|
|
20240312,121300,2297173750,33050,33050,33050,33050,1
|
|
20240312,121200,2297140700,33050,33100,33100,33050,4
|
|
20240312,121100,2297008350,33050,33050,33100,33050,24
|
|
20240312,121000,2296215100,33050,33050,33100,33050,3
|
|
20240312,120900,2296115900,33050,33050,33050,33050,29
|
|
20240312,120800,2295157450,33050,33050,33050,33050,1
|
|
20240312,120700,2295124400,33050,33050,33050,33000,32
|
|
20240312,120600,2294068000,33100,33050,33100,33050,9
|
|
20240312,120500,2293770500,33050,33000,33050,33000,158
|
|
20240312,120400,2288553900,33000,33050,33050,33000,56
|
|
20240312,120300,2286705850,33050,33150,33150,33050,1151
|
|
20240312,120200,2248634400,33100,33050,33100,33050,333
|
|
20240312,120100,2237615250,33050,33050,33050,33050,2
|
|
20240312,120000,2237549150,33050,33050,33100,33050,18
|
|
20240312,115900,2236954150,33100,33050,33100,33050,60
|
|
20240312,115800,2234971050,33050,33000,33050,33000,87
|
|
20240312,115700,2232095800,33000,33000,33000,33000,32
|
|
20240312,115600,2231039800,33050,33000,33050,33000,28
|
|
20240312,115500,2230114500,33000,33050,33050,33000,9
|
|
20240312,115400,2229817450,33000,33000,33000,33000,13
|
|
20240312,115300,2229388450,33050,33000,33050,33000,32
|
|
20240312,115200,2228331600,33050,33050,33100,33050,329
|
|
20240312,115100,2217458100,33050,33050,33100,33050,102
|
|
20240312,115000,2214086450,33050,33100,33100,33050,139
|
|
20240312,114900,2209490800,33100,33100,33100,33100,3
|
|
20240312,114800,2209391500,33050,33050,33050,33050,11
|
|
20240312,114700,2209027950,33100,33100,33100,33100,10
|
|
20240312,114600,2208696950,33150,33050,33150,33050,28
|
|
20240312,114500,2207770300,33050,33100,33100,33050,212
|
|
20240312,114400,2200753250,33100,33100,33150,33100,7
|
|
20240312,114300,2200521400,33150,33150,33150,33150,34
|
|
20240312,114200,2199394300,33150,33150,33150,33150,2
|
|
20240312,114100,2199328000,33150,33200,33200,33150,50
|
|
20240312,114000,2197669850,33200,33250,33250,33200,273
|
|
20240312,113900,2188597600,33500,33100,33500,33100,1872
|
|
20240312,113800,2126050250,33100,33100,33100,33100,8
|
|
20240312,113700,2125785450,33100,33150,33150,33100,71
|
|
20240312,113600,2123434800,33150,33050,33150,33050,153
|
|
20240312,113500,2118371350,33050,33050,33100,33050,73
|
|
20240312,113400,2115958200,33100,33050,33100,33050,265
|
|
20240312,113300,2107199750,33050,33050,33050,33050,43
|
|
20240312,113200,2105778600,33050,33050,33100,33050,10
|
|
20240312,113100,2105448050,33100,33100,33100,33100,52
|
|
20240312,113000,2103726850,33100,33100,33100,33100,1
|
|
20240312,112900,2103693750,33050,33050,33050,33050,216
|
|
20240312,112800,2096554950,33050,33050,33050,33050,162
|
|
20240312,112700,2091200850,33000,33050,33050,33000,227
|
|
20240312,112600,2083698900,33050,33100,33100,33050,454
|
|
20240312,112500,2068672300,33150,33100,33150,33100,4
|
|
20240312,112400,2068539750,33100,33100,33100,33100,2
|
|
20240312,112300,2068473550,33100,33100,33150,33100,34
|
|
20240312,112200,2067347200,33100,33100,33100,33100,18
|
|
20240312,112100,2066751400,33150,33150,33150,33100,128
|
|
20240312,112000,2062508350,33150,33150,33150,33150,64
|
|
20240312,111900,2060386750,33150,33100,33150,33100,148
|
|
20240312,111800,2055481100,33100,33100,33100,33050,50
|
|
20240312,111700,2053826750,33100,33000,33100,33000,246
|
|
20240312,111600,2045691350,33050,32950,33050,32950,121
|
|
20240312,111500,2041698550,33000,33000,33000,32950,331
|
|
20240312,111400,2030777200,33000,33100,33100,33000,922
|
|
20240312,111300,2000341700,33100,33100,33100,33050,76
|
|
20240312,111200,1997829450,33100,33100,33100,33100,21
|
|
20240312,111100,1997134350,33100,33150,33150,33100,146
|
|
20240312,111000,1992301350,33050,33150,33150,33050,647
|
|
20240312,110900,1970868400,33200,33200,33200,33150,140
|
|
20240312,110800,1966220650,33250,33200,33250,33200,57
|
|
20240312,110700,1964328200,33200,33200,33200,33200,97
|
|
20240312,110600,1961107800,33200,33200,33250,33200,498
|
|
20240312,110500,1944557400,33200,33200,33200,33200,110
|
|
20240312,110400,1940905400,33250,33300,33300,33250,3252
|
|
20240312,110300,1832640750,33350,33350,33350,33350,497
|
|
20240312,110200,1816065800,33400,33450,33450,33400,497
|
|
20240312,110100,1799457850,33500,33500,33500,33450,213
|
|
20240312,110000,1792332350,33500,33550,33550,33500,337
|
|
20240312,105900,1781030600,33500,33450,33500,33450,1416
|
|
20240312,105800,1733603850,33450,33450,33500,33450,865
|
|
20240312,105700,1704661800,33500,33500,33500,33500,167
|
|
20240312,105600,1699067300,33450,33500,33500,33450,639
|
|
20240312,105500,1677684950,33500,33450,33500,33450,353
|
|
20240312,105400,1665866850,33500,33450,33500,33450,168
|
|
20240312,105300,1660239350,33450,33450,33450,33400,438
|
|
20240312,105200,1645588750,33450,33400,33450,33400,187
|
|
20240312,105100,1639335000,33400,33400,33450,33400,304
|
|
20240312,105000,1629173600,33450,33400,33450,33400,190
|
|
20240312,104900,1622819500,33450,33400,33450,33400,1064
|
|
20240312,104800,1587265500,33400,33500,33500,33400,316
|
|
20240312,104700,1576687650,33500,33500,33550,33500,260
|
|
20240312,104600,1567974350,33450,33500,33550,33450,278
|
|
20240312,104500,1558666150,33500,33500,33550,33450,354
|
|
20240312,104400,1546795300,33500,33500,33550,33450,275
|
|
20240312,104300,1537577850,33500,33550,33550,33500,545
|
|
20240312,104200,1519309250,33550,33550,33600,33500,949
|
|
20240312,104100,1487472600,33550,33450,33550,33450,998
|
|
20240312,104000,1454056050,33500,33550,33550,33500,2028
|
|
20240312,103900,1386067100,33550,33400,33550,33400,2388
|
|
20240312,103800,1306130300,33400,33450,33500,33400,1355
|
|
20240312,103700,1260775600,33450,33250,33500,33200,6862
|
|
20240312,103600,1031785100,33150,33150,33250,33150,1629
|
|
20240312,103500,977745500,33150,33150,33150,33100,918
|
|
20240312,103400,947323800,33150,33100,33150,33100,550
|
|
20240312,103300,929109850,33100,33050,33150,33050,635
|
|
20240312,103200,908095100,33050,33000,33050,33000,319
|
|
20240312,103100,897555700,33000,32950,33050,32950,1815
|
|
20240312,103000,837673500,32950,32950,32950,32950,444
|
|
20240312,102900,823043700,32950,32950,32950,32950,248
|
|
20240312,102800,814872100,32900,32950,33000,32900,264
|
|
20240312,102700,806173500,32900,32900,33000,32900,785
|
|
20240312,102600,780310950,32900,32900,32950,32900,103
|
|
20240312,102500,776922200,32900,32850,32900,32800,573
|
|
20240312,102400,758074900,32900,32900,32900,32900,505
|
|
20240312,102300,741460400,32900,32900,32950,32900,511
|
|
20240312,102200,724640750,32900,32850,32900,32850,463
|
|
20240312,102100,709412450,32850,32900,32900,32850,214
|
|
20240312,102000,702371950,32850,32850,32900,32850,467
|
|
20240312,101900,687018600,32750,32800,32850,32750,282
|
|
20240312,101800,677773900,32750,32800,32800,32750,648
|
|
20240312,101700,656528000,32800,32800,32800,32800,246
|
|
20240312,101600,648459200,32800,32800,32800,32800,158
|
|
20240312,101500,643276800,32800,32750,32800,32650,233
|
|
20240312,101400,635647750,32750,32750,32800,32750,56
|
|
20240312,101300,633813500,32700,32750,32750,32700,273
|
|
20240312,101200,624883750,32750,32750,32750,32750,12
|
|
20240312,101100,624490750,32750,32750,32800,32750,241
|
|
20240312,101000,616596900,32750,32750,32800,32750,114
|
|
20240312,100900,612862800,32750,32800,32800,32750,260
|
|
20240312,100800,604347450,32800,32750,32800,32750,170
|
|
20240312,100700,598779150,32750,32750,32750,32700,78
|
|
20240312,100600,596224800,32700,32700,32750,32700,166
|
|
20240312,100500,590790750,32700,32700,32750,32700,302
|
|
20240312,100400,580914600,32700,32650,32700,32650,99
|
|
20240312,100300,577677400,32650,32650,32700,32600,249
|
|
20240312,100200,569548000,32650,32600,32650,32600,20
|
|
20240312,100100,568895500,32650,32650,32650,32650,15
|
|
20240312,100000,568405750,32650,32650,32650,32600,217
|
|
20240312,095900,561320800,32650,32650,32650,32650,8
|
|
20240312,095800,561059600,32650,32600,32650,32600,34
|
|
20240312,095700,559949650,32600,32600,32600,32600,38
|
|
20240312,095600,558710850,32600,32600,32600,32600,3
|
|
20240312,095500,558613050,32650,32600,32650,32600,108
|
|
20240312,095400,555092100,32600,32600,32600,32600,56
|
|
20240312,095300,553266500,32600,32600,32650,32550,1146
|
|
20240312,095200,515907800,32550,32600,32600,32550,160
|
|
20240312,095100,510697300,32600,32550,32600,32550,28
|
|
20240312,095000,509785750,32550,32600,32600,32550,28
|
|
20240312,094900,508873600,32550,32600,32600,32550,29
|
|
20240312,094800,507928950,32600,32600,32600,32600,43
|
|
20240312,094700,506527150,32600,32600,32600,32600,10
|
|
20240312,094600,506201150,32600,32600,32600,32550,662
|
|
20240312,094500,484646200,32600,32550,32600,32550,184
|
|
20240312,094400,478653850,32550,32550,32550,32550,271
|
|
20240312,094300,469832800,32500,32500,32500,32500,119
|
|
20240312,094200,465965300,32500,32500,32500,32500,20
|
|
20240312,094100,465315300,32450,32550,32550,32450,352
|
|
20240312,094000,453873800,32550,32500,32550,32500,236
|
|
20240312,093900,446201700,32500,32500,32500,32500,3
|
|
20240312,093800,446104200,32500,32450,32500,32450,143
|
|
20240312,093700,441462350,32450,32450,32450,32450,3
|
|
20240312,093600,441365000,32400,32500,32500,32400,606
|
|
20240312,093500,421730100,32400,32500,32500,32400,87
|
|
20240312,093400,418907050,32500,32450,32500,32450,167
|
|
20240312,093300,413484650,32450,32450,32450,32450,44
|
|
20240312,093200,412056850,32450,32450,32450,32400,764
|
|
20240312,093100,387278550,32450,32450,32450,32450,0
|
|
20240312,093000,387278550,32450,32550,32550,32450,291
|
|
20240312,092900,377835200,32500,32500,32550,32500,346
|
|
20240312,092800,366588000,32500,32600,32600,32500,279
|
|
20240312,092700,357505800,32600,32600,32600,32600,3
|
|
20240312,092600,357408000,32600,32600,32600,32600,35
|
|
20240312,092500,356267000,32600,32500,32600,32500,298
|
|
20240312,092400,346580700,32450,32400,32450,32400,368
|
|
20240312,092300,334651600,32450,32450,32450,32450,429
|
|
20240312,092200,320730550,32450,32400,32450,32350,1229
|
|
20240312,092100,280915150,32450,32400,32450,32400,20
|
|
20240312,092000,280267000,32400,32400,32400,32350,319
|
|
20240312,091900,269936450,32400,32400,32400,32350,99
|
|
20240312,091800,266731400,32400,32400,32400,32400,186
|
|
20240312,091700,260705000,32400,32400,32400,32400,40
|
|
20240312,091600,259409000,32350,32350,32350,32350,276
|
|
20240312,091500,250480400,32400,32400,32450,32400,225
|
|
20240312,091400,243190200,32400,32400,32400,32350,143
|
|
20240312,091300,238560100,32400,32350,32400,32350,302
|
|
20240312,091200,228776850,32350,32350,32350,32350,205
|
|
20240312,091100,222145100,32350,32350,32400,32350,304
|
|
20240312,091000,212305300,32350,32450,32450,32350,853
|
|
20240312,090900,184685350,32450,32450,32500,32450,32
|
|
20240312,090800,183646450,32500,32550,32550,32500,128
|
|
20240312,090700,179481200,32550,32600,32600,32550,43
|
|
20240312,090600,178080800,32600,32600,32600,32600,441
|
|
20240312,090500,163704200,32600,32700,32700,32600,611
|
|
20240312,090400,143736150,32700,32800,32800,32700,1951
|
|
20240312,090300,79881800,32800,32750,32850,32750,597
|
|
20240312,090200,60294850,32750,32500,32750,32500,343
|
|
20240312,090100,49119650,32500,32550,32550,32500,58
|
|
20240312,090000,47234250,32550,32400,32550,32400,1457
|