576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,183200,4213340500,32750,32750,32750,32750,0
|
|
20240320,183100,4213340500,32750,32750,32750,32750,0
|
|
20240320,183000,4213340500,32750,32750,32750,32750,0
|
|
20240320,182900,4213340500,32750,32750,32750,32750,0
|
|
20240320,182800,4213340500,32750,32750,32750,32750,0
|
|
20240320,182700,4213340500,32750,32750,32750,32750,0
|
|
20240320,182600,4213340500,32750,32750,32750,32750,0
|
|
20240320,182500,4213340500,32750,32750,32750,32750,0
|
|
20240320,182400,4213340500,32750,32750,32750,32750,0
|
|
20240320,182300,4213340500,32750,32750,32750,32750,0
|
|
20240320,182200,4213340500,32750,32750,32750,32750,0
|
|
20240320,182100,4213340500,32750,32750,32750,32750,0
|
|
20240320,182000,4213340500,32750,32750,32750,32750,0
|
|
20240320,181900,4213340500,32750,32750,32750,32750,0
|
|
20240320,181800,4213340500,32750,32750,32750,32750,0
|
|
20240320,181700,4213340500,32750,32750,32750,32750,0
|
|
20240320,181600,4213340500,32750,32750,32750,32750,0
|
|
20240320,181500,4213340500,32750,32750,32750,32750,0
|
|
20240320,181400,4213340500,32750,32750,32750,32750,0
|
|
20240320,181300,4213340500,32750,32750,32750,32750,0
|
|
20240320,181200,4213340500,32750,32750,32750,32750,0
|
|
20240320,181100,4213340500,32750,32750,32750,32750,0
|
|
20240320,181000,4213340500,32750,32750,32750,32750,0
|
|
20240320,180900,4213340500,32750,32750,32750,32750,0
|
|
20240320,180800,4213340500,32750,32750,32750,32750,0
|
|
20240320,180700,4213340500,32750,32750,32750,32750,0
|
|
20240320,180600,4213340500,32750,32750,32750,32750,0
|
|
20240320,180500,4213340500,32750,32750,32750,32750,0
|
|
20240320,180400,4213340500,32750,32750,32750,32750,0
|
|
20240320,180300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,180200,4213340500,32750,32750,32750,32750,0
|
|
20240320,180100,4213340500,32750,32750,32750,32750,0
|
|
20240320,180000,4213340500,32750,32750,32750,32750,0
|
|
20240320,175900,4213340500,32750,32750,32750,32750,0
|
|
20240320,175800,4213340500,32750,32750,32750,32750,0
|
|
20240320,175700,4213340500,32750,32750,32750,32750,0
|
|
20240320,175600,4213340500,32750,32750,32750,32750,0
|
|
20240320,175500,4213340500,32750,32750,32750,32750,0
|
|
20240320,175400,4213340500,32750,32750,32750,32750,0
|
|
20240320,175300,4213340500,32750,32750,32750,32750,0
|
|
20240320,175200,4213340500,32750,32750,32750,32750,0
|
|
20240320,175100,4213340500,32750,32750,32750,32750,0
|
|
20240320,175000,4213340500,32750,32750,32750,32750,0
|
|
20240320,174900,4213340500,32750,32750,32750,32750,0
|
|
20240320,174800,4213340500,32750,32750,32750,32750,0
|
|
20240320,174700,4213340500,32750,32750,32750,32750,0
|
|
20240320,174600,4213340500,32750,32750,32750,32750,0
|
|
20240320,174500,4213340500,32750,32750,32750,32750,0
|
|
20240320,174400,4213340500,32750,32750,32750,32750,0
|
|
20240320,174300,4213340500,32750,32750,32750,32750,0
|
|
20240320,174200,4213340500,32750,32750,32750,32750,0
|
|
20240320,174100,4213340500,32750,32750,32750,32750,0
|
|
20240320,174000,4213340500,32750,32750,32750,32750,0
|
|
20240320,173900,4213340500,32750,32750,32750,32750,0
|
|
20240320,173800,4213340500,32750,32750,32750,32750,0
|
|
20240320,173700,4213340500,32750,32750,32750,32750,0
|
|
20240320,173600,4213340500,32750,32750,32750,32750,0
|
|
20240320,173500,4213340500,32750,32750,32750,32750,0
|
|
20240320,173400,4213340500,32750,32750,32750,32750,0
|
|
20240320,173300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,173200,4213340500,32750,32750,32750,32750,0
|
|
20240320,173100,4213340500,32750,32750,32750,32750,0
|
|
20240320,173000,4213340500,32750,32750,32750,32750,0
|
|
20240320,172900,4213340500,32750,32750,32750,32750,0
|
|
20240320,172800,4213340500,32750,32750,32750,32750,0
|
|
20240320,172700,4213340500,32750,32750,32750,32750,0
|
|
20240320,172600,4213340500,32750,32750,32750,32750,0
|
|
20240320,172500,4213340500,32750,32750,32750,32750,0
|
|
20240320,172400,4213340500,32750,32750,32750,32750,0
|
|
20240320,172300,4213340500,32750,32750,32750,32750,0
|
|
20240320,172200,4213340500,32750,32750,32750,32750,0
|
|
20240320,172100,4213340500,32750,32750,32750,32750,0
|
|
20240320,172000,4213340500,32750,32750,32750,32750,0
|
|
20240320,171900,4213340500,32750,32750,32750,32750,0
|
|
20240320,171800,4213340500,32750,32750,32750,32750,0
|
|
20240320,171700,4213340500,32750,32750,32750,32750,0
|
|
20240320,171600,4213340500,32750,32750,32750,32750,0
|
|
20240320,171500,4213340500,32750,32750,32750,32750,0
|
|
20240320,171400,4213340500,32750,32750,32750,32750,0
|
|
20240320,171300,4213340500,32750,32750,32750,32750,0
|
|
20240320,171200,4213340500,32750,32750,32750,32750,0
|
|
20240320,171100,4213340500,32750,32750,32750,32750,0
|
|
20240320,171000,4213340500,32750,32750,32750,32750,0
|
|
20240320,170900,4213340500,32750,32750,32750,32750,0
|
|
20240320,170800,4213340500,32750,32750,32750,32750,0
|
|
20240320,170700,4213340500,32750,32750,32750,32750,0
|
|
20240320,170600,4213340500,32750,32750,32750,32750,0
|
|
20240320,170500,4213340500,32750,32750,32750,32750,0
|
|
20240320,170400,4213340500,32750,32750,32750,32750,0
|
|
20240320,170300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,170200,4213340500,32750,32750,32750,32750,0
|
|
20240320,170100,4213340500,32750,32750,32750,32750,0
|
|
20240320,170000,4213340500,32750,32750,32750,32750,0
|
|
20240320,165900,4213340500,32750,32750,32750,32750,0
|
|
20240320,165800,4213340500,32750,32750,32750,32750,0
|
|
20240320,165700,4213340500,32750,32750,32750,32750,0
|
|
20240320,165600,4213340500,32750,32750,32750,32750,0
|
|
20240320,165500,4213340500,32750,32750,32750,32750,0
|
|
20240320,165400,4213340500,32750,32750,32750,32750,0
|
|
20240320,165300,4213340500,32750,32750,32750,32750,0
|
|
20240320,165200,4213340500,32750,32750,32750,32750,0
|
|
20240320,165100,4213340500,32750,32750,32750,32750,0
|
|
20240320,165000,4213340500,32750,32750,32750,32750,0
|
|
20240320,164900,4213340500,32750,32750,32750,32750,0
|
|
20240320,164800,4213340500,32750,32750,32750,32750,0
|
|
20240320,164700,4213340500,32750,32750,32750,32750,0
|
|
20240320,164600,4213340500,32750,32750,32750,32750,0
|
|
20240320,164500,4213340500,32750,32750,32750,32750,0
|
|
20240320,164400,4213340500,32750,32750,32750,32750,0
|
|
20240320,164300,4213340500,32750,32750,32750,32750,0
|
|
20240320,164200,4213340500,32750,32750,32750,32750,0
|
|
20240320,164100,4213340500,32750,32750,32750,32750,0
|
|
20240320,164000,4213340500,32750,32750,32750,32750,0
|
|
20240320,163900,4213340500,32750,32750,32750,32750,0
|
|
20240320,163800,4213340500,32750,32750,32750,32750,0
|
|
20240320,163700,4213340500,32750,32750,32750,32750,0
|
|
20240320,163600,4213340500,32750,32750,32750,32750,0
|
|
20240320,163500,4213340500,32750,32750,32750,32750,0
|
|
20240320,163400,4213340500,32750,32750,32750,32750,0
|
|
20240320,163300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,163200,4213340500,32750,32750,32750,32750,0
|
|
20240320,163100,4213340500,32750,32750,32750,32750,0
|
|
20240320,163000,4213340500,32750,32750,32750,32750,0
|
|
20240320,162900,4213340500,32750,32750,32750,32750,0
|
|
20240320,162800,4213340500,32750,32750,32750,32750,0
|
|
20240320,162700,4213340500,32750,32750,32750,32750,0
|
|
20240320,162600,4213340500,32750,32750,32750,32750,0
|
|
20240320,162500,4213340500,32750,32750,32750,32750,0
|
|
20240320,162400,4213340500,32750,32750,32750,32750,0
|
|
20240320,162300,4213340500,32750,32750,32750,32750,0
|
|
20240320,162200,4213340500,32750,32750,32750,32750,0
|
|
20240320,162100,4213340500,32750,32750,32750,32750,0
|
|
20240320,162000,4213340500,32750,32750,32750,32750,0
|
|
20240320,161900,4213340500,32750,32750,32750,32750,0
|
|
20240320,161800,4213340500,32750,32750,32750,32750,0
|
|
20240320,161700,4213340500,32750,32750,32750,32750,0
|
|
20240320,161600,4213340500,32750,32750,32750,32750,0
|
|
20240320,161500,4213340500,32750,32750,32750,32750,0
|
|
20240320,161400,4213340500,32750,32750,32750,32750,0
|
|
20240320,161300,4213340500,32750,32750,32750,32750,0
|
|
20240320,161200,4213340500,32750,32750,32750,32750,0
|
|
20240320,161100,4213340500,32750,32750,32750,32750,0
|
|
20240320,161000,4213340500,32750,32750,32750,32750,0
|
|
20240320,160900,4213340500,32750,32750,32750,32750,0
|
|
20240320,160800,4213340500,32750,32750,32750,32750,0
|
|
20240320,160700,4213340500,32750,32750,32750,32750,0
|
|
20240320,160600,4213340500,32750,32750,32750,32750,0
|
|
20240320,160500,4213340500,32750,32750,32750,32750,0
|
|
20240320,160400,4213340500,32750,32750,32750,32750,0
|
|
20240320,160300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,160200,4213340500,32750,32750,32750,32750,0
|
|
20240320,160100,4213340500,32750,32750,32750,32750,0
|
|
20240320,160000,4213340500,32750,32750,32750,32750,0
|
|
20240320,155900,4213340500,32750,32750,32750,32750,0
|
|
20240320,155800,4213340500,32750,32750,32750,32750,0
|
|
20240320,155700,4213340500,32750,32750,32750,32750,0
|
|
20240320,155600,4213340500,32750,32750,32750,32750,0
|
|
20240320,155500,4213340500,32750,32750,32750,32750,0
|
|
20240320,155400,4213340500,32750,32750,32750,32750,0
|
|
20240320,155300,4213340500,32750,32750,32750,32750,0
|
|
20240320,155200,4213340500,32750,32750,32750,32750,0
|
|
20240320,155100,4213340500,32750,32750,32750,32750,0
|
|
20240320,155000,4213340500,32750,32750,32750,32750,0
|
|
20240320,154900,4213340500,32750,32750,32750,32750,0
|
|
20240320,154800,4213340500,32750,32750,32750,32750,0
|
|
20240320,154700,4213340500,32750,32750,32750,32750,0
|
|
20240320,154600,4213340500,32750,32750,32750,32750,0
|
|
20240320,154500,4213340500,32750,32750,32750,32750,0
|
|
20240320,154400,4213340500,32750,32750,32750,32750,0
|
|
20240320,154300,4213340500,32750,32750,32750,32750,0
|
|
20240320,154200,4213340500,32750,32750,32750,32750,0
|
|
20240320,154100,4213340500,32750,32750,32750,32750,0
|
|
20240320,154000,4213340500,32750,32750,32750,32750,0
|
|
20240320,153900,4213340500,32750,32750,32750,32750,0
|
|
20240320,153800,4213340500,32750,32750,32750,32750,0
|
|
20240320,153700,4213340500,32750,32750,32750,32750,0
|
|
20240320,153600,4213340500,32750,32750,32750,32750,0
|
|
20240320,153500,4213340500,32750,32750,32750,32750,0
|
|
20240320,153400,4213340500,32750,32750,32750,32750,0
|
|
20240320,153300,4213340500,32750,32750,32750,32750,2447
|
|
20240320,153200,4213340500,32750,32750,32750,32750,0
|
|
20240320,153100,4213340500,32750,32750,32750,32750,0
|
|
20240320,153000,4213340500,32750,32750,32750,32750,2447
|
|
20240320,152900,4133201250,32750,32750,32750,32750,0
|
|
20240320,152800,4133201250,32750,32750,32750,32750,0
|
|
20240320,152700,4133201250,32750,32750,32750,32750,0
|
|
20240320,152600,4133201250,32750,32750,32750,32750,0
|
|
20240320,152500,4133201250,32750,32750,32750,32750,0
|
|
20240320,152400,4133201250,32750,32750,32750,32750,0
|
|
20240320,152300,4133201250,32750,32750,32750,32750,0
|
|
20240320,152200,4133201250,32750,32750,32750,32750,0
|
|
20240320,152100,4133201250,32750,32750,32750,32750,0
|
|
20240320,152000,4133201250,32750,32750,32750,32750,0
|
|
20240320,151900,4133201250,32750,32750,32750,32700,455
|
|
20240320,151800,4118306600,32750,32700,32750,32700,81
|
|
20240320,151700,4115655550,32700,32700,32700,32700,147
|
|
20240320,151600,4110848650,32700,32700,32700,32650,138
|
|
20240320,151500,4106336150,32700,32700,32700,32700,227
|
|
20240320,151400,4098913250,32700,32700,32700,32700,160
|
|
20240320,151300,4093681250,32700,32700,32700,32650,117
|
|
20240320,151200,4089860350,32700,32700,32700,32700,78
|
|
20240320,151100,4087309750,32700,32700,32700,32650,77
|
|
20240320,151000,4084791900,32700,32650,32700,32650,147
|
|
20240320,150900,4079985050,32700,32700,32700,32700,17
|
|
20240320,150800,4079429150,32650,32650,32700,32650,297
|
|
20240320,150700,4069731350,32700,32700,32700,32650,153
|
|
20240320,150600,4064732800,32650,32650,32700,32650,290
|
|
20240320,150500,4055264000,32650,32700,32700,32650,219
|
|
20240320,150400,4048112500,32650,32700,32750,32650,258
|
|
20240320,150300,4039681300,32750,32750,32750,32700,111
|
|
20240320,150200,4036051250,32750,32700,32750,32700,231
|
|
20240320,150100,4028497050,32750,32700,32750,32700,210
|
|
20240320,150000,4021629950,32700,32700,32700,32650,270
|
|
20240320,145900,4012812650,32700,32700,32700,32650,89
|
|
20240320,145800,4009906400,32650,32650,32700,32650,200
|
|
20240320,145700,4003375450,32700,32650,32700,32650,234
|
|
20240320,145600,3995734650,32700,32650,32750,32650,207
|
|
20240320,145500,3988971150,32700,32650,32700,32650,147
|
|
20240320,145400,3984169500,32700,32750,32750,32650,104
|
|
20240320,145300,3980771650,32700,32700,32750,32650,109
|
|
20240320,145200,3977208900,32700,32750,32750,32700,254
|
|
20240320,145100,3968902350,32700,32750,32750,32700,478
|
|
20240320,145000,3953271300,32700,32750,32750,32700,186
|
|
20240320,144900,3947187500,32750,32750,32750,32700,113
|
|
20240320,144800,3943491850,32700,32700,32750,32700,201
|
|
20240320,144700,3936918900,32750,32750,32750,32700,1055
|
|
20240320,144600,3902419850,32700,32700,32750,32650,938
|
|
20240320,144500,3871720300,32700,32650,32700,32650,614
|
|
20240320,144400,3851652100,32700,32650,32700,32650,188
|
|
20240320,144300,3845513400,32700,32650,32700,32600,477
|
|
20240320,144200,3829943600,32650,32650,32650,32600,89
|
|
20240320,144100,3827040650,32700,32700,32700,32650,141
|
|
20240320,144000,3822436400,32650,32700,32700,32650,202
|
|
20240320,143900,3815840600,32700,32700,32700,32700,7
|
|
20240320,143800,3815611700,32700,32700,32700,32650,121
|
|
20240320,143700,3811660400,32700,32700,32700,32650,14
|
|
20240320,143600,3811202850,32700,32650,32700,32650,118
|
|
20240320,143500,3807344700,32700,32700,32700,32700,12
|
|
20240320,143400,3806952300,32700,32600,32700,32600,546
|
|
20240320,143300,3789125600,32650,32650,32650,32600,29
|
|
20240320,143200,3788179150,32650,32650,32650,32600,146
|
|
20240320,143100,3783412750,32650,32600,32650,32600,68
|
|
20240320,143000,3781195450,32650,32650,32650,32650,9
|
|
20240320,142900,3780901600,32650,32650,32650,32600,64
|
|
20240320,142800,3778814500,32500,32650,32650,32500,123
|
|
20240320,142700,3774800400,32650,32650,32650,32650,12
|
|
20240320,142600,3774408600,32600,32600,32650,32500,68
|
|
20240320,142500,3772192400,32600,32650,32650,32600,14
|
|
20240320,142400,3771735450,32650,32650,32650,32450,17
|
|
20240320,142300,3771182200,32450,32700,32700,32400,1503
|
|
20240320,142200,3722403100,32700,32700,32700,32550,110
|
|
20240320,142100,3718818500,32700,32650,32700,32650,168
|
|
20240320,142000,3713331250,32650,32650,32700,32650,215
|
|
20240320,141900,3706310450,32650,32500,32700,32500,443
|
|
20240320,141800,3691843950,32700,32700,32750,32450,2757
|
|
20240320,141700,3602103750,32750,32750,32750,32750,12
|
|
20240320,141600,3601710750,32750,32800,32800,32750,373
|
|
20240320,141500,3589478500,32750,32750,32800,32700,325
|
|
20240320,141400,3578836800,32750,32750,32750,32700,81
|
|
20240320,141300,3576184450,32750,32750,32750,32750,9
|
|
20240320,141200,3575889700,32750,32750,32750,32700,58
|
|
20240320,141100,3573992650,32750,32750,32750,32700,81
|
|
20240320,141000,3571339950,32750,32750,32750,32750,8
|
|
20240320,140900,3571077950,32750,32750,32750,32650,20
|
|
20240320,140800,3570423750,32750,32700,32750,32700,211
|
|
20240320,140700,3563523400,32750,32750,32750,32700,298
|
|
20240320,140600,3553764350,32750,32700,32750,32700,345
|
|
20240320,140500,3542482800,32700,32600,32700,32600,21
|
|
20240320,140400,3541796900,32700,32650,32700,32650,37
|
|
20240320,140300,3540588800,32650,32650,32650,32650,103
|
|
20240320,140200,3537225850,32650,32650,32700,32650,185
|
|
20240320,140100,3531181550,32650,32650,32650,32650,303
|
|
20240320,140000,3521288600,32650,32600,32650,32600,30
|
|
20240320,135900,3520310200,32600,32600,32600,32600,754
|
|
20240320,135800,3495729800,32600,32600,32600,32600,38
|
|
20240320,135700,3494491000,32550,32600,32600,32550,20
|
|
20240320,135600,3493839400,32600,32600,32600,32600,46
|
|
20240320,135500,3492339800,32550,32550,32600,32550,221
|
|
20240320,135400,3485145800,32600,32600,32600,32600,23
|
|
20240320,135300,3484396000,32600,32550,32600,32550,48
|
|
20240320,135200,3482831600,32550,32550,32550,32500,59
|
|
20240320,135100,3480911200,32550,32550,32550,32550,15
|
|
20240320,135000,3480422950,32500,32550,32550,32500,11
|
|
20240320,134900,3480065300,32500,32500,32500,32500,0
|
|
20240320,134800,3480065300,32500,32500,32500,32500,109
|
|
20240320,134700,3476522800,32550,32550,32550,32550,3
|
|
20240320,134600,3476425150,32600,32600,32600,32600,24
|
|
20240320,134500,3475642750,32500,32600,32600,32500,9
|
|
20240320,134400,3475350150,32500,32500,32500,32500,8
|
|
20240320,134300,3475090150,32500,32500,32500,32450,13
|
|
20240320,134200,3474668050,32450,32450,32450,32450,0
|
|
20240320,134100,3474668050,32450,32450,32450,32450,8
|
|
20240320,134000,3474408450,32500,32500,32500,32450,479
|
|
20240320,133900,3458841450,32500,32500,32500,32500,22
|
|
20240320,133800,3458126450,32500,32500,32500,32500,8
|
|
20240320,133700,3457866450,32500,32500,32500,32500,0
|
|
20240320,133600,3457866450,32500,32550,32550,32500,38
|
|
20240320,133500,3456630200,32550,32550,32550,32550,640
|
|
20240320,133400,3435798200,32550,32550,32600,32550,51
|
|
20240320,133300,3434137000,32550,32550,32550,32550,0
|
|
20240320,133200,3434137000,32550,32550,32550,32550,0
|
|
20240320,133100,3434137000,32550,32600,32600,32550,33
|
|
20240320,133000,3433061600,32550,32550,32550,32550,110
|
|
20240320,132900,3429481100,32550,32550,32600,32550,369
|
|
20240320,132800,3417469900,32500,32500,32500,32500,193
|
|
20240320,132700,3411197400,32500,32500,32500,32500,44
|
|
20240320,132600,3409767400,32500,32500,32500,32500,2
|
|
20240320,132500,3409702400,32500,32500,32500,32500,26
|
|
20240320,132400,3408857400,32500,32500,32500,32500,378
|
|
20240320,132300,3396572400,32550,32550,32550,32550,1
|
|
20240320,132200,3396539850,32500,32500,32500,32500,8
|
|
20240320,132100,3396279850,32500,32500,32500,32500,0
|
|
20240320,132000,3396279850,32500,32500,32500,32500,300
|
|
20240320,131900,3386529850,32500,32550,32550,32500,209
|
|
20240320,131800,3379727300,32550,32550,32550,32550,43
|
|
20240320,131700,3378327650,32500,32550,32550,32500,314
|
|
20240320,131600,3368107350,32550,32550,32550,32550,8
|
|
20240320,131500,3367846950,32600,32600,32600,32600,23
|
|
20240320,131400,3367097150,32550,32550,32550,32550,8
|
|
20240320,131300,3366836750,32600,32600,32600,32600,0
|
|
20240320,131200,3366836750,32600,32550,32600,32500,533
|
|
20240320,131100,3349478050,32550,32550,32600,32550,297
|
|
20240320,131000,3339805900,32600,32550,32600,32550,500
|
|
20240320,130900,3323506300,32600,32600,32600,32600,71
|
|
20240320,130800,3321191700,32600,32550,32600,32550,174
|
|
20240320,130700,3315523800,32550,32550,32550,32550,173
|
|
20240320,130600,3309892650,32600,32650,32650,32600,211
|
|
20240320,130500,3303012100,32600,32650,32650,32600,10
|
|
20240320,130400,3302686000,32600,32600,32600,32600,10
|
|
20240320,130300,3302360000,32600,32600,32600,32600,433
|
|
20240320,130200,3288244200,32600,32600,32600,32600,52
|
|
20240320,130100,3286549000,32550,32550,32550,32550,5
|
|
20240320,130000,3286386250,32550,32550,32550,32550,9
|
|
20240320,125900,3286093300,32550,32550,32550,32550,83
|
|
20240320,125800,3283391650,32550,32500,32550,32500,15
|
|
20240320,125700,3282903800,32500,32450,32500,32450,226
|
|
20240320,125600,3275559450,32450,32450,32450,32450,346
|
|
20240320,125500,3264331750,32450,32450,32450,32450,8
|
|
20240320,125400,3264072150,32500,32500,32500,32500,26
|
|
20240320,125300,3263227150,32500,32500,32500,32500,23
|
|
20240320,125200,3262479650,32500,32500,32500,32500,249
|
|
20240320,125100,3254387150,32550,32550,32600,32550,985
|
|
20240320,125000,3222325250,32550,32600,32600,32550,204
|
|
20240320,124900,3215677350,32600,32600,32600,32600,0
|
|
20240320,124800,3215677350,32600,32550,32600,32550,46
|
|
20240320,124700,3214178200,32600,32650,32650,32600,641
|
|
20240320,124600,3193280450,32650,32600,32650,32600,197
|
|
20240320,124500,3186849250,32600,32600,32600,32600,12
|
|
20240320,124400,3186458050,32600,32600,32650,32600,34
|
|
20240320,124300,3185348500,32550,32600,32600,32550,138
|
|
20240320,124200,3180850100,32600,32600,32600,32600,13
|
|
20240320,124100,3180426300,32550,32550,32600,32550,319
|
|
20240320,124000,3170028550,32550,32500,32600,32500,1651
|
|
20240320,123900,3116362650,32500,32500,32500,32450,20
|
|
20240320,123800,3115713050,32500,32500,32500,32450,29
|
|
20240320,123700,3114770650,32450,32450,32450,32450,0
|
|
20240320,123600,3114770650,32450,32500,32500,32450,212
|
|
20240320,123500,3107881250,32500,32500,32500,32500,22
|
|
20240320,123400,3107166250,32450,32450,32450,32450,8
|
|
20240320,123300,3106906650,32450,32450,32450,32450,222
|
|
20240320,123200,3099702750,32450,32450,32450,32450,8
|
|
20240320,123100,3099443150,32500,32500,32500,32500,165
|
|
20240320,123000,3094080650,32450,32450,32450,32450,0
|
|
20240320,122900,3094080650,32450,32500,32500,32450,16
|
|
20240320,122800,3093561150,32450,32450,32450,32450,0
|
|
20240320,122700,3093561150,32450,32450,32450,32450,108
|
|
20240320,122600,3090056550,32500,32500,32500,32500,46
|
|
20240320,122500,3088561550,32500,32500,32500,32500,4
|
|
20240320,122400,3088431550,32450,32500,32500,32450,25
|
|
20240320,122300,3087619500,32500,32500,32500,32500,0
|
|
20240320,122200,3087619500,32500,32500,32500,32450,145
|
|
20240320,122100,3082907400,32450,32450,32450,32450,0
|
|
20240320,122000,3082907400,32450,32450,32450,32450,88
|
|
20240320,121900,3080051800,32500,32500,32500,32500,119
|
|
20240320,121800,3076184300,32500,32500,32500,32500,5
|
|
20240320,121700,3076021800,32450,32500,32500,32450,23
|
|
20240320,121600,3075274700,32500,32450,32500,32450,123
|
|
20240320,121500,3071282200,32450,32450,32450,32450,18
|
|
20240320,121400,3070698100,32500,32450,32500,32450,382
|
|
20240320,121300,3058301700,32450,32400,32450,32400,12
|
|
20240320,121200,3057912400,32400,32450,32450,32400,12
|
|
20240320,121100,3057523450,32450,32450,32450,32400,662
|
|
20240320,121000,3036046550,32400,32400,32400,32400,386
|
|
20240320,120900,3023540150,32400,32400,32400,32400,30
|
|
20240320,120800,3022568150,32400,32300,32400,32300,83
|
|
20240320,120700,3019882200,32250,32250,32250,32250,0
|
|
20240320,120600,3019882200,32250,32250,32250,32250,0
|
|
20240320,120500,3019882200,32250,32300,32350,32250,308
|
|
20240320,120400,3009940600,32300,32300,32300,32300,0
|
|
20240320,120300,3009940600,32300,32300,32300,32300,8
|
|
20240320,120200,3009682200,32300,32300,32300,32300,562
|
|
20240320,120100,2991529600,32300,32250,32300,32250,390
|
|
20240320,120000,2978933050,32300,32250,32300,32250,53
|
|
20240320,115900,2977223650,32300,32250,32300,32250,158
|
|
20240320,115800,2972128100,32250,32300,32300,32250,61
|
|
20240320,115700,2970160700,32300,32250,32300,32250,51
|
|
20240320,115600,2968515900,32250,32250,32250,32250,8
|
|
20240320,115500,2968257900,32250,32250,32300,32250,231
|
|
20240320,115400,2960806250,32250,32250,32250,32250,50
|
|
20240320,115300,2959193750,32250,32250,32250,32250,8
|
|
20240320,115200,2958935750,32250,32250,32250,32250,77
|
|
20240320,115100,2956452500,32250,32250,32250,32250,58
|
|
20240320,115000,2954582000,32250,32250,32250,32250,0
|
|
20240320,114900,2954582000,32250,32250,32300,32250,79
|
|
20240320,114800,2952033750,32250,32250,32250,32250,50
|
|
20240320,114700,2950421250,32300,32300,32300,32300,4
|
|
20240320,114600,2950292050,32250,32300,32300,32250,70
|
|
20240320,114500,2948034300,32300,32300,32300,32300,212
|
|
20240320,114400,2941186700,32300,32300,32300,32250,109
|
|
20240320,114300,2937666400,32250,32250,32250,32200,86
|
|
20240320,114200,2934895400,32200,32150,32200,32150,131
|
|
20240320,114100,2930679700,32150,32200,32200,32150,94
|
|
20240320,114000,2927653800,32200,32200,32200,32150,129
|
|
20240320,113900,2923502900,32200,32200,32200,32150,294
|
|
20240320,113800,2914046100,32150,32250,32250,32150,209
|
|
20240320,113700,2907323100,32250,32150,32250,32150,607
|
|
20240320,113600,2887748250,32150,32200,32200,32150,150
|
|
20240320,113500,2882921000,32150,32150,32150,32150,0
|
|
20240320,113400,2882921000,32150,32150,32150,32150,58
|
|
20240320,113300,2881056300,32150,32200,32200,32150,450
|
|
20240320,113200,2866585250,32250,32200,32250,32150,406
|
|
20240320,113100,2853514250,32200,32200,32200,32150,76
|
|
20240320,113000,2851069500,32200,32150,32200,32150,226
|
|
20240320,112900,2843802600,32150,32150,32150,32150,355
|
|
20240320,112800,2832389350,32150,32150,32200,32150,88
|
|
20240320,112700,2829558250,32150,32200,32200,32150,419
|
|
20240320,112600,2816087350,32200,32250,32250,32150,150
|
|
20240320,112500,2811262200,32250,32200,32250,32150,135
|
|
20240320,112400,2806917300,32200,32200,32200,32200,971
|
|
20240320,112300,2775651100,32200,32250,32250,32200,781
|
|
20240320,112200,2750481350,32350,32350,32350,32250,172
|
|
20240320,112100,2744922850,32250,32300,32350,32250,890
|
|
20240320,112000,2716215100,32300,32350,32350,32300,9
|
|
20240320,111900,2715924350,32400,32300,32400,32300,2361
|
|
20240320,111800,2639434550,32300,32250,32300,32250,92
|
|
20240320,111700,2636467400,32300,32300,32300,32300,67
|
|
20240320,111600,2634303300,32250,32300,32350,32250,1616
|
|
20240320,111500,2582108400,32300,32350,32350,32300,103
|
|
20240320,111400,2578781300,32350,32400,32400,32350,291
|
|
20240320,111300,2569364150,32400,32400,32400,32350,78
|
|
20240320,111200,2566839400,32400,32450,32450,32400,51
|
|
20240320,111100,2565186950,32400,32350,32450,32350,236
|
|
20240320,111000,2557531200,32350,32300,32350,32300,218
|
|
20240320,110900,2550481600,32300,32350,32350,32300,52
|
|
20240320,110800,2548801900,32300,32300,32350,32300,63
|
|
20240320,110700,2546765850,32300,32300,32350,32300,702
|
|
20240320,110600,2524088850,32350,32400,32400,32350,93
|
|
20240320,110500,2521079950,32350,32350,32350,32350,5
|
|
20240320,110400,2520918200,32350,32350,32350,32350,49
|
|
20240320,110300,2519333050,32300,32350,32350,32300,78
|
|
20240320,110200,2516810150,32350,32300,32350,32300,51
|
|
20240320,110100,2515162800,32350,32350,32350,32350,38
|
|
20240320,110000,2513933500,32350,32350,32350,32300,624
|
|
20240320,105900,2493775750,32350,32350,32450,32350,54
|
|
20240320,105800,2492028550,32400,32250,32400,32250,250
|
|
20240320,105700,2483959550,32250,32300,32300,32250,580
|
|
20240320,105600,2465237950,32400,32400,32400,32200,591
|
|
20240320,105500,2446145050,32400,32300,32400,32300,26
|
|
20240320,105400,2445302750,32200,32500,32500,32200,1664
|
|
20240320,105300,2391521550,32500,32500,32500,32500,20
|
|
20240320,105200,2390871550,32400,32400,32400,32400,200
|
|
20240320,105100,2384391550,32450,32500,32500,32450,15
|
|
20240320,105000,2383904300,32400,32450,32450,32400,90
|
|
20240320,104900,2380984800,32550,32500,32550,32200,7113
|
|
20240320,104800,2151627100,32500,32550,32600,32500,1744
|
|
20240320,104700,2094913400,32600,32600,32600,32600,243
|
|
20240320,104600,2086991600,32600,32600,32600,32550,909
|
|
20240320,104500,2057358950,32600,32600,32600,32600,24
|
|
20240320,104400,2056576550,32650,32650,32650,32600,189
|
|
20240320,104300,2050407850,32650,32600,32650,32600,26
|
|
20240320,104200,2049560200,32600,32600,32600,32600,3
|
|
20240320,104100,2049462400,32600,32600,32600,32600,21
|
|
20240320,104000,2048777800,32650,32600,32650,32600,45
|
|
20240320,103900,2047310000,32600,32600,32600,32600,66
|
|
20240320,103800,2045158400,32650,32600,32650,32600,129
|
|
20240320,103700,2040949700,32650,32650,32650,32650,116
|
|
20240320,103600,2037162300,32650,32650,32650,32650,150
|
|
20240320,103500,2032264800,32650,32650,32650,32650,66
|
|
20240320,103400,2030109900,32650,32650,32650,32650,28
|
|
20240320,103300,2029195700,32650,32700,32700,32650,27
|
|
20240320,103200,2028313650,32700,32650,32700,32650,73
|
|
20240320,103100,2025930100,32650,32650,32650,32650,0
|
|
20240320,103000,2025930100,32650,32650,32650,32650,49
|
|
20240320,102900,2024330250,32650,32700,32700,32650,46
|
|
20240320,102800,2022826900,32650,32750,32750,32650,99
|
|
20240320,102700,2019590650,32650,32700,32700,32650,424
|
|
20240320,102600,2005745200,32700,32650,32700,32650,10
|
|
20240320,102500,2005418600,32700,32700,32700,32650,225
|
|
20240320,102400,1998063100,32650,32700,32700,32650,616
|
|
20240320,102300,1977921050,32750,32750,32800,32700,574
|
|
20240320,102200,1959124100,32800,32800,32800,32750,71
|
|
20240320,102100,1956796650,32800,32800,32850,32750,2203
|
|
20240320,102000,1884511100,32850,32800,32850,32800,85
|
|
20240320,101900,1881719650,32850,32850,32850,32850,100
|
|
20240320,101800,1878434650,32850,32850,32850,32850,84
|
|
20240320,101700,1875675250,32850,32900,32900,32850,1718
|
|
20240320,101600,1819238450,32850,32900,32900,32800,279
|
|
20240320,101500,1810068550,32850,32850,32900,32800,67
|
|
20240320,101400,1807867100,32900,32850,32900,32800,2054
|
|
20240320,101300,1740395850,32900,32850,32900,32850,41
|
|
20240320,101200,1739048000,32850,32950,32950,32850,111
|
|
20240320,101100,1735400950,32850,32900,32900,32850,522
|
|
20240320,101000,1718227850,32900,32900,32900,32900,295
|
|
20240320,100900,1708522350,32850,32850,32900,32850,241
|
|
20240320,100800,1700605350,32900,32850,32900,32850,74
|
|
20240320,100700,1698173450,32850,32900,32950,32850,2231
|
|
20240320,100600,1624774550,32900,32900,32900,32900,212
|
|
20240320,100500,1617799750,32900,32900,32950,32900,261
|
|
20240320,100400,1609212050,32900,32950,32950,32900,554
|
|
20240320,100300,1590957950,32950,32950,33000,32950,140
|
|
20240320,100200,1586342200,32950,33000,33000,32950,36
|
|
20240320,100100,1585155150,33000,33000,33000,32950,115
|
|
20240320,100000,1581361000,33000,33000,33000,32950,177
|
|
20240320,095900,1575521150,33000,33000,33000,32950,639
|
|
20240320,095800,1554435200,32950,33000,33050,32950,505
|
|
20240320,095700,1537768200,33000,33050,33050,33000,323
|
|
20240320,095600,1527093350,33050,33050,33050,33050,159
|
|
20240320,095500,1521838400,33050,33100,33100,33050,124
|
|
20240320,095400,1517739250,33100,33150,33150,33100,222
|
|
20240320,095300,1510390550,33150,33100,33150,33100,115
|
|
20240320,095200,1506583950,33150,33100,33150,33100,201
|
|
20240320,095100,1499922150,33100,33150,33150,33100,64
|
|
20240320,095000,1497800850,33100,33100,33150,33100,266
|
|
20240320,094900,1488991000,33150,33200,33200,33050,691
|
|
20240320,094800,1466102600,33200,33250,33250,33150,1890
|
|
20240320,094700,1403377050,33250,33250,33250,33200,507
|
|
20240320,094600,1386519400,33250,33250,33300,33250,543
|
|
20240320,094500,1368460750,33250,33200,33300,33150,3710
|
|
20240320,094400,1245169650,33200,33200,33200,33150,859
|
|
20240320,094300,1216667250,33200,33200,33200,33100,2137
|
|
20240320,094200,1145824400,33150,33250,33250,33150,1305
|
|
20240320,094100,1102494000,33250,33100,33250,33050,6632
|
|
20240320,094000,882505600,33100,33050,33100,33050,649
|
|
20240320,093900,861024250,33050,33050,33050,33000,414
|
|
20240320,093800,847344500,33050,33000,33050,33000,1926
|
|
20240320,093700,783786150,33000,32950,33000,32950,988
|
|
20240320,093600,751196100,32900,32900,32950,32850,537
|
|
20240320,093500,733521550,32850,32850,32950,32850,250
|
|
20240320,093400,725297750,32850,32850,32950,32850,330
|
|
20240320,093300,714444900,32850,32900,33000,32850,1245
|
|
20240320,093200,673469000,32900,32950,32950,32900,95
|
|
20240320,093100,670339850,32950,32950,32950,32900,900
|
|
20240320,093000,640689000,32950,32900,32950,32900,92
|
|
20240320,092900,637659250,32950,32900,32950,32900,71
|
|
20240320,092800,635319900,32900,32850,32900,32850,371
|
|
20240320,092700,623114500,32900,32950,32950,32900,914
|
|
20240320,092600,593032150,32900,32900,32950,32850,1313
|
|
20240320,092500,549809700,32900,32900,32900,32850,925
|
|
20240320,092400,519377400,32900,32800,32900,32800,1831
|
|
20240320,092300,459208150,32800,32800,32900,32800,1072
|
|
20240320,092200,423975500,32800,32600,32800,32600,1308
|
|
20240320,092100,381121550,32700,32750,32750,32700,530
|
|
20240320,092000,363780050,32750,32750,32800,32750,926
|
|
20240320,091900,333439000,32800,32750,32800,32750,130
|
|
20240320,091800,329181150,32750,32700,32750,32700,1109
|
|
20240320,091700,292867700,32700,32600,32700,32600,1045
|
|
20240320,091600,258705900,32600,32700,32700,32600,434
|
|
20240320,091500,244536750,32700,32650,32700,32650,741
|
|
20240320,091400,220342850,32600,32600,32650,32600,176
|
|
20240320,091300,214605150,32600,32550,32600,32550,209
|
|
20240320,091200,207792550,32550,32550,32550,32550,1
|
|
20240320,091100,207760000,32550,32550,32550,32550,33
|
|
20240320,091000,206685850,32550,32600,32600,32550,165
|
|
20240320,090900,201308350,32600,32600,32600,32600,21
|
|
20240320,090800,200623750,32650,32700,32700,32600,670
|
|
20240320,090700,178744450,32700,32700,32700,32700,567
|
|
20240320,090600,160203550,32650,32550,32650,32550,266
|
|
20240320,090500,151538900,32550,32550,32600,32550,218
|
|
20240320,090400,144442950,32550,32700,32700,32550,488
|
|
20240320,090300,128534850,32700,32700,32750,32700,213
|
|
20240320,090200,121569500,32700,32800,32800,32500,609
|
|
20240320,090100,101690300,32800,32500,32800,32350,2021
|
|
20240320,090000,35723050,32450,32150,32450,32150,1108
|