576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183300,2718118750,32800,32800,32800,32800,862
|
|
20240322,183200,2718118750,32800,32800,32800,32800,0
|
|
20240322,183100,2718118750,32800,32800,32800,32800,0
|
|
20240322,183000,2718118750,32800,32800,32800,32800,0
|
|
20240322,182900,2718118750,32800,32800,32800,32800,0
|
|
20240322,182800,2718118750,32800,32800,32800,32800,0
|
|
20240322,182700,2718118750,32800,32800,32800,32800,0
|
|
20240322,182600,2718118750,32800,32800,32800,32800,0
|
|
20240322,182500,2718118750,32800,32800,32800,32800,0
|
|
20240322,182400,2718118750,32800,32800,32800,32800,0
|
|
20240322,182300,2718118750,32800,32800,32800,32800,0
|
|
20240322,182200,2718118750,32800,32800,32800,32800,0
|
|
20240322,182100,2718118750,32800,32800,32800,32800,0
|
|
20240322,182000,2718118750,32800,32800,32800,32800,0
|
|
20240322,181900,2718118750,32800,32800,32800,32800,0
|
|
20240322,181800,2718118750,32800,32800,32800,32800,0
|
|
20240322,181700,2718118750,32800,32800,32800,32800,0
|
|
20240322,181600,2718118750,32800,32800,32800,32800,0
|
|
20240322,181500,2718118750,32800,32800,32800,32800,0
|
|
20240322,181400,2718118750,32800,32800,32800,32800,0
|
|
20240322,181300,2718118750,32800,32800,32800,32800,0
|
|
20240322,181200,2718118750,32800,32800,32800,32800,0
|
|
20240322,181100,2718118750,32800,32800,32800,32800,0
|
|
20240322,181000,2718118750,32800,32800,32800,32800,0
|
|
20240322,180900,2718118750,32800,32800,32800,32800,0
|
|
20240322,180800,2718118750,32800,32800,32800,32800,0
|
|
20240322,180700,2718118750,32800,32800,32800,32800,0
|
|
20240322,180600,2718118750,32800,32800,32800,32800,0
|
|
20240322,180500,2718118750,32800,32800,32800,32800,0
|
|
20240322,180400,2718118750,32800,32800,32800,32800,0
|
|
20240322,180300,2718118750,32800,32800,32800,32800,862
|
|
20240322,180200,2718118750,32800,32800,32800,32800,0
|
|
20240322,180100,2718118750,32800,32800,32800,32800,0
|
|
20240322,180000,2718118750,32800,32800,32800,32800,0
|
|
20240322,175900,2718118750,32800,32800,32800,32800,0
|
|
20240322,175800,2718118750,32800,32800,32800,32800,0
|
|
20240322,175700,2718118750,32800,32800,32800,32800,0
|
|
20240322,175600,2718118750,32800,32800,32800,32800,0
|
|
20240322,175500,2718118750,32800,32800,32800,32800,0
|
|
20240322,175400,2718118750,32800,32800,32800,32800,0
|
|
20240322,175300,2718118750,32800,32800,32800,32800,0
|
|
20240322,175200,2718118750,32800,32800,32800,32800,0
|
|
20240322,175100,2718118750,32800,32800,32800,32800,0
|
|
20240322,175000,2718118750,32800,32800,32800,32800,0
|
|
20240322,174900,2718118750,32800,32800,32800,32800,0
|
|
20240322,174800,2718118750,32800,32800,32800,32800,0
|
|
20240322,174700,2718118750,32800,32800,32800,32800,0
|
|
20240322,174600,2718118750,32800,32800,32800,32800,0
|
|
20240322,174500,2718118750,32800,32800,32800,32800,0
|
|
20240322,174400,2718118750,32800,32800,32800,32800,0
|
|
20240322,174300,2718118750,32800,32800,32800,32800,0
|
|
20240322,174200,2718118750,32800,32800,32800,32800,0
|
|
20240322,174100,2718118750,32800,32800,32800,32800,0
|
|
20240322,174000,2718118750,32800,32800,32800,32800,0
|
|
20240322,173900,2718118750,32800,32800,32800,32800,0
|
|
20240322,173800,2718118750,32800,32800,32800,32800,0
|
|
20240322,173700,2718118750,32800,32800,32800,32800,0
|
|
20240322,173600,2718118750,32800,32800,32800,32800,0
|
|
20240322,173500,2718118750,32800,32800,32800,32800,0
|
|
20240322,173400,2718118750,32800,32800,32800,32800,0
|
|
20240322,173300,2718118750,32800,32800,32800,32800,862
|
|
20240322,173200,2718118750,32800,32800,32800,32800,0
|
|
20240322,173100,2718118750,32800,32800,32800,32800,0
|
|
20240322,173000,2718118750,32800,32800,32800,32800,0
|
|
20240322,172900,2718118750,32800,32800,32800,32800,0
|
|
20240322,172800,2718118750,32800,32800,32800,32800,0
|
|
20240322,172700,2718118750,32800,32800,32800,32800,0
|
|
20240322,172600,2718118750,32800,32800,32800,32800,0
|
|
20240322,172500,2718118750,32800,32800,32800,32800,0
|
|
20240322,172400,2718118750,32800,32800,32800,32800,0
|
|
20240322,172300,2718118750,32800,32800,32800,32800,0
|
|
20240322,172200,2718118750,32800,32800,32800,32800,0
|
|
20240322,172100,2718118750,32800,32800,32800,32800,0
|
|
20240322,172000,2718118750,32800,32800,32800,32800,0
|
|
20240322,171900,2718118750,32800,32800,32800,32800,0
|
|
20240322,171800,2718118750,32800,32800,32800,32800,0
|
|
20240322,171700,2718118750,32800,32800,32800,32800,0
|
|
20240322,171600,2718118750,32800,32800,32800,32800,0
|
|
20240322,171500,2718118750,32800,32800,32800,32800,0
|
|
20240322,171400,2718118750,32800,32800,32800,32800,0
|
|
20240322,171300,2718118750,32800,32800,32800,32800,0
|
|
20240322,171200,2718118750,32800,32800,32800,32800,0
|
|
20240322,171100,2718118750,32800,32800,32800,32800,0
|
|
20240322,171000,2718118750,32800,32800,32800,32800,0
|
|
20240322,170900,2718118750,32800,32800,32800,32800,0
|
|
20240322,170800,2718118750,32800,32800,32800,32800,0
|
|
20240322,170700,2718118750,32800,32800,32800,32800,0
|
|
20240322,170600,2718118750,32800,32800,32800,32800,0
|
|
20240322,170500,2718118750,32800,32800,32800,32800,0
|
|
20240322,170400,2718118750,32800,32800,32800,32800,0
|
|
20240322,170300,2718118750,32800,32800,32800,32800,862
|
|
20240322,170200,2718118750,32800,32800,32800,32800,0
|
|
20240322,170100,2718118750,32800,32800,32800,32800,0
|
|
20240322,170000,2718118750,32800,32800,32800,32800,0
|
|
20240322,165900,2718118750,32800,32800,32800,32800,0
|
|
20240322,165800,2718118750,32800,32800,32800,32800,0
|
|
20240322,165700,2718118750,32800,32800,32800,32800,0
|
|
20240322,165600,2718118750,32800,32800,32800,32800,0
|
|
20240322,165500,2718118750,32800,32800,32800,32800,0
|
|
20240322,165400,2718118750,32800,32800,32800,32800,0
|
|
20240322,165300,2718118750,32800,32800,32800,32800,0
|
|
20240322,165200,2718118750,32800,32800,32800,32800,0
|
|
20240322,165100,2718118750,32800,32800,32800,32800,0
|
|
20240322,165000,2718118750,32800,32800,32800,32800,0
|
|
20240322,164900,2718118750,32800,32800,32800,32800,0
|
|
20240322,164800,2718118750,32800,32800,32800,32800,0
|
|
20240322,164700,2718118750,32800,32800,32800,32800,0
|
|
20240322,164600,2718118750,32800,32800,32800,32800,0
|
|
20240322,164500,2718118750,32800,32800,32800,32800,0
|
|
20240322,164400,2718118750,32800,32800,32800,32800,0
|
|
20240322,164300,2718118750,32800,32800,32800,32800,0
|
|
20240322,164200,2718118750,32800,32800,32800,32800,0
|
|
20240322,164100,2718118750,32800,32800,32800,32800,0
|
|
20240322,164000,2718118750,32800,32800,32800,32800,0
|
|
20240322,163900,2718118750,32800,32800,32800,32800,0
|
|
20240322,163800,2718118750,32800,32800,32800,32800,0
|
|
20240322,163700,2718118750,32800,32800,32800,32800,0
|
|
20240322,163600,2718118750,32800,32800,32800,32800,0
|
|
20240322,163500,2718118750,32800,32800,32800,32800,0
|
|
20240322,163400,2718118750,32800,32800,32800,32800,0
|
|
20240322,163300,2718118750,32800,32800,32800,32800,862
|
|
20240322,163200,2718118750,32800,32800,32800,32800,0
|
|
20240322,163100,2718118750,32800,32800,32800,32800,0
|
|
20240322,163000,2718118750,32800,32800,32800,32800,0
|
|
20240322,162900,2718118750,32800,32800,32800,32800,0
|
|
20240322,162800,2718118750,32800,32800,32800,32800,0
|
|
20240322,162700,2718118750,32800,32800,32800,32800,0
|
|
20240322,162600,2718118750,32800,32800,32800,32800,0
|
|
20240322,162500,2718118750,32800,32800,32800,32800,0
|
|
20240322,162400,2718118750,32800,32800,32800,32800,0
|
|
20240322,162300,2718118750,32800,32800,32800,32800,0
|
|
20240322,162200,2718118750,32800,32800,32800,32800,0
|
|
20240322,162100,2718118750,32800,32800,32800,32800,0
|
|
20240322,162000,2718118750,32800,32800,32800,32800,0
|
|
20240322,161900,2718118750,32800,32800,32800,32800,0
|
|
20240322,161800,2718118750,32800,32800,32800,32800,0
|
|
20240322,161700,2718118750,32800,32800,32800,32800,0
|
|
20240322,161600,2718118750,32800,32800,32800,32800,0
|
|
20240322,161500,2718118750,32800,32800,32800,32800,0
|
|
20240322,161400,2718118750,32800,32800,32800,32800,0
|
|
20240322,161300,2718118750,32800,32800,32800,32800,0
|
|
20240322,161200,2718118750,32800,32800,32800,32800,0
|
|
20240322,161100,2718118750,32800,32800,32800,32800,0
|
|
20240322,161000,2718118750,32800,32800,32800,32800,0
|
|
20240322,160900,2718118750,32800,32800,32800,32800,0
|
|
20240322,160800,2718118750,32800,32800,32800,32800,0
|
|
20240322,160700,2718118750,32800,32800,32800,32800,0
|
|
20240322,160600,2718118750,32800,32800,32800,32800,0
|
|
20240322,160500,2718118750,32800,32800,32800,32800,0
|
|
20240322,160400,2718118750,32800,32800,32800,32800,0
|
|
20240322,160300,2718118750,32800,32800,32800,32800,862
|
|
20240322,160200,2718118750,32800,32800,32800,32800,0
|
|
20240322,160100,2718118750,32800,32800,32800,32800,0
|
|
20240322,160000,2718118750,32800,32800,32800,32800,0
|
|
20240322,155900,2718118750,32800,32800,32800,32800,0
|
|
20240322,155800,2718118750,32800,32800,32800,32800,0
|
|
20240322,155700,2718118750,32800,32800,32800,32800,0
|
|
20240322,155600,2718118750,32800,32800,32800,32800,0
|
|
20240322,155500,2718118750,32800,32800,32800,32800,0
|
|
20240322,155400,2718118750,32800,32800,32800,32800,0
|
|
20240322,155300,2718118750,32800,32800,32800,32800,0
|
|
20240322,155200,2718118750,32800,32800,32800,32800,0
|
|
20240322,155100,2718118750,32800,32800,32800,32800,0
|
|
20240322,155000,2718118750,32800,32800,32800,32800,0
|
|
20240322,154900,2718118750,32800,32800,32800,32800,0
|
|
20240322,154800,2718118750,32800,32800,32800,32800,0
|
|
20240322,154700,2718118750,32800,32800,32800,32800,0
|
|
20240322,154600,2718118750,32800,32800,32800,32800,0
|
|
20240322,154500,2718118750,32800,32800,32800,32800,0
|
|
20240322,154400,2718118750,32800,32800,32800,32800,0
|
|
20240322,154300,2718118750,32800,32800,32800,32800,0
|
|
20240322,154200,2718118750,32800,32800,32800,32800,0
|
|
20240322,154100,2718118750,32800,32800,32800,32800,0
|
|
20240322,154000,2718118750,32800,32800,32800,32800,0
|
|
20240322,153900,2718118750,32800,32800,32800,32800,0
|
|
20240322,153800,2718118750,32800,32800,32800,32800,0
|
|
20240322,153700,2718118750,32800,32800,32800,32800,0
|
|
20240322,153600,2718118750,32800,32800,32800,32800,0
|
|
20240322,153500,2718118750,32800,32800,32800,32800,0
|
|
20240322,153400,2718118750,32800,32800,32800,32800,0
|
|
20240322,153300,2718118750,32800,32800,32800,32800,862
|
|
20240322,153200,2718118750,32800,32800,32800,32800,0
|
|
20240322,153100,2718118750,32800,32800,32800,32800,0
|
|
20240322,153000,2718118750,32800,32800,32800,32800,862
|
|
20240322,152900,2689845150,32700,32700,32700,32700,0
|
|
20240322,152800,2689845150,32700,32700,32700,32700,0
|
|
20240322,152700,2689845150,32700,32700,32700,32700,0
|
|
20240322,152600,2689845150,32700,32700,32700,32700,0
|
|
20240322,152500,2689845150,32700,32700,32700,32700,0
|
|
20240322,152400,2689845150,32700,32700,32700,32700,0
|
|
20240322,152300,2689845150,32700,32700,32700,32700,0
|
|
20240322,152200,2689845150,32700,32700,32700,32700,0
|
|
20240322,152100,2689845150,32700,32700,32700,32700,0
|
|
20240322,152000,2689845150,32700,32700,32700,32700,0
|
|
20240322,151900,2689845150,32700,32800,33000,32700,2543
|
|
20240322,151800,2606380450,32800,32850,32850,32800,213
|
|
20240322,151700,2599383800,32900,32850,32900,32850,90
|
|
20240322,151600,2596425250,32850,32900,32900,32850,181
|
|
20240322,151500,2590476800,32900,32900,32900,32850,307
|
|
20240322,151400,2580378100,32900,32900,32900,32850,100
|
|
20240322,151300,2577089550,32850,32850,32900,32850,66
|
|
20240322,151200,2574921050,32900,32850,32900,32850,37
|
|
20240322,151100,2573705250,32850,32800,32850,32800,1050
|
|
20240322,151000,2539264250,32800,32800,32850,32800,166
|
|
20240322,150900,2533815500,32850,32850,32850,32800,203
|
|
20240322,150800,2527149850,32800,32850,32850,32800,86
|
|
20240322,150700,2524326850,32850,32800,32850,32800,163
|
|
20240322,150600,2518975050,32850,32850,32850,32850,63
|
|
20240322,150500,2516905500,32800,32900,32900,32800,2622
|
|
20240322,150400,2430706550,32900,32950,32950,32900,41
|
|
20240322,150300,2429357150,32900,32900,32900,32900,30
|
|
20240322,150200,2428370150,32950,32950,32950,32950,57
|
|
20240322,150100,2426492000,32950,32950,32950,32950,29
|
|
20240322,150000,2425536450,32950,33000,33000,32950,45
|
|
20240322,145900,2424053600,33000,32950,33000,32950,226
|
|
20240322,145800,2416601900,33000,32950,33000,32900,176
|
|
20240322,145700,2410798750,33000,32950,33000,32950,159
|
|
20240322,145600,2405555450,33000,33000,33000,32950,294
|
|
20240322,145500,2395855950,33000,33000,33000,32950,174
|
|
20240322,145400,2390115450,33000,32950,33000,32950,151
|
|
20240322,145300,2385135350,33000,32900,33000,32900,161
|
|
20240322,145200,2379827450,32950,32950,32950,32950,97
|
|
20240322,145100,2376631300,32950,32900,32950,32900,200
|
|
20240322,145000,2370044250,32950,32950,33000,32950,315
|
|
20240322,144900,2359661400,33000,32950,33000,32950,118
|
|
20240322,144800,2355768850,33000,32950,33000,32950,49
|
|
20240322,144700,2354153300,32950,32950,33000,32900,180
|
|
20240322,144600,2348217200,32900,32950,32950,32900,170
|
|
20240322,144500,2342618750,32950,33000,33000,32950,164
|
|
20240322,144400,2337208750,33000,33000,33050,33000,95
|
|
20240322,144300,2334070500,33000,33000,33000,32950,156
|
|
20240322,144200,2328924550,33050,33000,33050,33000,127
|
|
20240322,144100,2324733150,33000,33000,33000,32950,147
|
|
20240322,144000,2319883600,33000,33000,33000,32900,260
|
|
20240322,143900,2311315400,33050,33000,33050,32950,212
|
|
20240322,143800,2304314550,33000,33000,33050,33000,151
|
|
20240322,143700,2299327500,32950,32950,33000,32950,131
|
|
20240322,143600,2295006100,32950,33000,33000,32900,179
|
|
20240322,143500,2289104100,32950,32950,32950,32900,571
|
|
20240322,143400,2270291750,32950,32950,32950,32900,230
|
|
20240322,143300,2262715300,32900,32950,33000,32900,443
|
|
20240322,143200,2248120600,32950,33000,33000,32950,386
|
|
20240322,143100,2235388200,33050,33000,33050,33000,148
|
|
20240322,143000,2230498250,33000,33050,33050,33000,107
|
|
20240322,142900,2226963400,33000,33050,33050,33000,214
|
|
20240322,142800,2219893300,33050,33000,33100,33000,64
|
|
20240322,142700,2217779500,33050,33100,33100,33050,140
|
|
20240322,142600,2213146650,33050,33100,33100,33050,97
|
|
20240322,142500,2209937450,33100,33000,33100,33000,109
|
|
20240322,142400,2206335900,33050,33000,33050,33000,105
|
|
20240322,142300,2202867100,33000,33000,33050,33000,45
|
|
20240322,142200,2201381350,32950,33050,33050,32950,112
|
|
20240322,142100,2197681300,33000,33050,33050,33000,156
|
|
20240322,142000,2192528400,33000,33000,33050,33000,121
|
|
20240322,141900,2188530850,33050,33050,33100,33050,163
|
|
20240322,141800,2183139200,33050,33000,33050,33000,147
|
|
20240322,141700,2178282300,33050,33000,33050,33000,132
|
|
20240322,141600,2173921150,33000,33000,33000,33000,53
|
|
20240322,141500,2172172150,32950,33000,33000,32950,128
|
|
20240322,141400,2167949600,33000,33000,33000,32950,97
|
|
20240322,141300,2164752050,33000,33000,33000,33000,131
|
|
20240322,141200,2160429050,33000,32950,33000,32950,370
|
|
20240322,141100,2148222800,32950,32950,32950,32950,98
|
|
20240322,141000,2144993700,32900,32950,32950,32900,141
|
|
20240322,140900,2140350700,32900,32950,32950,32900,112
|
|
20240322,140800,2136661750,32900,32900,32900,32900,69
|
|
20240322,140700,2134391650,32850,32850,32900,32850,158
|
|
20240322,140600,2129196350,32850,32900,32900,32850,93
|
|
20240322,140500,2126138150,32850,32900,32900,32850,110
|
|
20240322,140400,2122520600,32850,32850,32850,32850,29
|
|
20240322,140300,2121567950,32850,32850,32900,32850,251
|
|
20240322,140200,2113312950,32900,32850,32900,32850,60
|
|
20240322,140100,2111340950,32850,32850,32850,32850,29
|
|
20240322,140000,2110388300,32850,32850,32850,32850,32
|
|
20240322,135900,2109337100,32850,32850,32850,32850,157
|
|
20240322,135800,2104179650,32850,32850,32850,32850,29
|
|
20240322,135700,2103227000,32900,32850,32900,32850,39
|
|
20240322,135600,2101945350,32850,32850,32850,32850,30
|
|
20240322,135500,2100959850,32850,32900,32900,32850,169
|
|
20240322,135400,2095407600,32850,32850,32850,32850,30
|
|
20240322,135300,2094422100,32850,32850,32850,32850,28
|
|
20240322,135200,2093502300,32850,32850,32850,32850,56
|
|
20240322,135100,2091662700,32850,32850,32850,32850,29
|
|
20240322,135000,2090710050,32900,32850,32900,32850,59
|
|
20240322,134900,2088770400,32850,32850,32850,32850,28
|
|
20240322,134800,2087850600,32850,32850,32850,32850,329
|
|
20240322,134700,2077042950,32850,32900,32900,32850,139
|
|
20240322,134600,2072476250,32850,32850,32850,32850,28
|
|
20240322,134500,2071556450,32850,32900,32900,32850,93
|
|
20240322,134400,2068499650,32850,32900,32950,32850,85
|
|
20240322,134300,2065703600,32900,32900,32900,32900,5
|
|
20240322,134200,2065539100,32950,32950,32950,32950,358
|
|
20240322,134100,2053743000,32900,32900,32950,32900,79
|
|
20240322,134000,2051143400,32950,32950,32950,32950,6
|
|
20240322,133900,2050945700,32900,32900,32900,32900,688
|
|
20240322,133800,2028310500,32900,32900,32900,32900,44
|
|
20240322,133700,2026862900,32900,32900,32950,32900,82
|
|
20240322,133600,2024164100,32900,32950,32950,32900,34
|
|
20240322,133500,2023045250,32950,32950,32950,32900,54
|
|
20240322,133400,2021266200,32950,32950,32950,32950,795
|
|
20240322,133300,1995070950,32950,32950,32950,32950,57
|
|
20240322,133200,1993192800,32950,32950,32950,32950,49
|
|
20240322,133100,1991578250,32950,33000,33000,32950,584
|
|
20240322,133000,1972335150,32950,32950,32950,32950,66
|
|
20240322,132900,1970160450,32950,32950,32950,32950,32
|
|
20240322,132800,1969106050,33000,32950,33000,32950,49
|
|
20240322,132700,1967490500,32950,32950,32950,32950,128
|
|
20240322,132600,1963272900,32950,32950,33000,32950,67
|
|
20240322,132500,1961064750,33000,32950,33000,32950,49
|
|
20240322,132400,1959449200,33000,33000,33000,33000,56
|
|
20240322,132300,1957601200,33000,33000,33000,33000,19
|
|
20240322,132200,1956974200,33000,33000,33000,33000,40
|
|
20240322,132100,1955654200,33000,32950,33000,32950,438
|
|
20240322,132000,1941203000,32950,32950,32950,32950,99
|
|
20240322,131900,1937940950,32950,32950,32950,32950,11
|
|
20240322,131800,1937578500,32950,32950,32950,32950,58
|
|
20240322,131700,1935667400,32950,32950,32950,32950,52
|
|
20240322,131600,1933954000,32950,32950,32950,32950,120
|
|
20240322,131500,1930000000,33000,33000,33000,33000,0
|
|
20240322,131400,1930000000,33000,33000,33000,33000,10
|
|
20240322,131300,1929670000,33000,32950,33000,32950,381
|
|
20240322,131200,1917112400,33000,33000,33000,33000,161
|
|
20240322,131100,1911799400,33050,33000,33050,33000,270
|
|
20240322,131000,1902888900,33000,33000,33000,33000,0
|
|
20240322,130900,1902888900,33000,33000,33000,33000,1
|
|
20240322,130800,1902855900,33000,33000,33000,33000,92
|
|
20240322,130700,1899819900,33000,33000,33000,33000,0
|
|
20240322,130600,1899819900,33000,33050,33050,33000,70
|
|
20240322,130500,1897508900,33050,33000,33050,33000,65
|
|
20240322,130400,1895360700,33050,33050,33050,33050,1
|
|
20240322,130300,1895327650,33050,33050,33050,33050,0
|
|
20240322,130200,1895327650,33050,33050,33050,33050,30
|
|
20240322,130100,1894336150,33000,33000,33000,33000,33
|
|
20240322,130000,1893247150,33000,33050,33050,33000,52
|
|
20240322,125900,1891531100,33000,33000,33000,33000,205
|
|
20240322,125800,1884766100,33000,33000,33000,33000,0
|
|
20240322,125700,1884766100,33000,33000,33000,33000,30
|
|
20240322,125600,1883776100,33000,33000,33000,33000,28
|
|
20240322,125500,1882852100,33000,33000,33000,33000,60
|
|
20240322,125400,1880872100,33000,33000,33000,33000,0
|
|
20240322,125300,1880872100,33000,33000,33000,32950,219
|
|
20240322,125200,1873645150,33000,33000,33000,32950,116
|
|
20240322,125100,1869817200,33000,33000,33000,33000,206
|
|
20240322,125000,1863019200,33000,33050,33050,33000,345
|
|
20240322,124900,1851633950,33050,33050,33050,33050,20
|
|
20240322,124800,1850972950,33000,33000,33000,33000,1
|
|
20240322,124700,1850939950,33050,33000,33050,33000,1365
|
|
20240322,124600,1805889450,33050,33050,33050,33050,0
|
|
20240322,124500,1805889450,33050,33050,33050,33050,138
|
|
20240322,124400,1801328550,33050,33050,33050,33050,1
|
|
20240322,124300,1801295500,33100,33100,33100,33100,20
|
|
20240322,124200,1800633500,33050,33050,33050,33050,65
|
|
20240322,124100,1798485250,33050,33050,33050,33050,4
|
|
20240322,124000,1798353050,33050,33100,33100,33050,59
|
|
20240322,123900,1796403050,33050,33050,33050,33050,157
|
|
20240322,123800,1791214200,33050,33050,33050,33050,301
|
|
20240322,123700,1781266150,33050,33050,33050,33050,491
|
|
20240322,123600,1765038600,33050,33000,33050,33000,21
|
|
20240322,123500,1764344600,33000,33050,33050,33000,24
|
|
20240322,123400,1763551450,33050,33050,33050,33050,299
|
|
20240322,123300,1753669500,33050,33050,33050,33050,0
|
|
20240322,123200,1753669500,33050,33050,33050,33050,56
|
|
20240322,123100,1751818700,33050,33050,33050,33050,6
|
|
20240322,123000,1751620400,33050,33050,33050,33050,0
|
|
20240322,122900,1751620400,33050,33050,33050,33050,0
|
|
20240322,122800,1751620400,33050,33050,33050,33050,1
|
|
20240322,122700,1751587350,33100,33100,33100,33100,30
|
|
20240322,122600,1750594350,33050,33050,33050,33050,0
|
|
20240322,122500,1750594350,33050,33050,33050,33050,30
|
|
20240322,122400,1749602850,33050,33050,33050,33050,51
|
|
20240322,122300,1747917300,33050,33050,33050,33050,21
|
|
20240322,122200,1747223250,33100,33100,33100,33100,30
|
|
20240322,122100,1746230250,33100,33100,33100,33100,33
|
|
20240322,122000,1745137950,33100,33100,33100,33100,165
|
|
20240322,121900,1739676450,33050,33050,33050,33050,1
|
|
20240322,121800,1739643400,33050,33050,33050,33050,0
|
|
20240322,121700,1739643400,33050,33050,33050,33050,0
|
|
20240322,121600,1739643400,33050,33050,33050,33050,5
|
|
20240322,121500,1739478150,33050,33050,33100,33050,15
|
|
20240322,121400,1738982350,33050,33050,33050,33050,3
|
|
20240322,121300,1738883200,33050,33000,33050,33000,667
|
|
20240322,121200,1716839100,33000,33050,33050,33000,32
|
|
20240322,121100,1715782950,33050,33000,33050,33000,12
|
|
20240322,121000,1715386900,33000,33000,33000,33000,84
|
|
20240322,120900,1712614900,33000,33000,33000,33000,544
|
|
20240322,120800,1694662900,33050,33050,33050,33050,458
|
|
20240322,120700,1679526000,33050,33100,33100,33050,67
|
|
20240322,120600,1677308350,33100,33100,33100,33100,0
|
|
20240322,120500,1677308350,33100,33150,33150,33100,16
|
|
20240322,120400,1676778700,33100,33100,33100,33100,0
|
|
20240322,120300,1676778700,33100,33100,33100,33100,1
|
|
20240322,120200,1676745600,33050,33050,33050,33050,501
|
|
20240322,120100,1660187550,33050,33100,33100,33050,210
|
|
20240322,120000,1653240050,33100,33100,33100,33100,0
|
|
20240322,115900,1653240050,33100,33100,33100,33100,1
|
|
20240322,115800,1653206950,33100,33100,33100,33100,110
|
|
20240322,115700,1649565950,33150,33150,33150,33150,101
|
|
20240322,115600,1646217800,33150,33150,33150,33050,91
|
|
20240322,115500,1643205800,33150,33150,33150,33100,328
|
|
20240322,115400,1632332700,33150,33100,33150,33100,305
|
|
20240322,115300,1622235700,33150,33150,33150,33150,0
|
|
20240322,115200,1622235700,33150,33150,33150,33100,123
|
|
20240322,115100,1618163250,33100,33150,33150,33100,7
|
|
20240322,115000,1617931450,33150,33150,33150,33150,5
|
|
20240322,114900,1617765700,33150,33150,33150,33150,0
|
|
20240322,114800,1617765700,33150,33150,33150,33150,1
|
|
20240322,114700,1617732550,33200,33200,33200,33150,35
|
|
20240322,114600,1616570600,33200,33150,33200,33150,233
|
|
20240322,114500,1608846550,33200,33200,33200,33200,152
|
|
20240322,114400,1603800150,33200,33200,33200,33200,1
|
|
20240322,114300,1603766950,33200,33150,33200,33150,13
|
|
20240322,114200,1603335650,33150,33150,33150,33150,11
|
|
20240322,114100,1602971000,33200,33200,33200,33200,403
|
|
20240322,114000,1589591400,33200,33200,33200,33200,599
|
|
20240322,113900,1569704600,33250,33250,33250,33200,1034
|
|
20240322,113800,1535324150,33250,33250,33250,33250,53
|
|
20240322,113700,1533561900,33250,33250,33250,33250,491
|
|
20240322,113600,1517236150,33250,33250,33250,33200,430
|
|
20240322,113500,1502938700,33250,33150,33250,33150,647
|
|
20240322,113400,1481443200,33150,33150,33150,33150,105
|
|
20240322,113300,1477962450,33150,33150,33250,33150,316
|
|
20240322,113200,1467466350,33150,33150,33150,33150,11
|
|
20240322,113100,1467101700,33150,33150,33150,33150,11
|
|
20240322,113000,1466737050,33150,33200,33200,33050,202
|
|
20240322,112900,1460056100,33200,33200,33300,33200,1081
|
|
20240322,112800,1424121550,33200,33050,33200,33000,9362
|
|
20240322,112700,1113521800,33050,33050,33050,33050,593
|
|
20240322,112600,1093923150,33000,33000,33000,33000,454
|
|
20240322,112500,1078941150,33050,33050,33050,33050,20
|
|
20240322,112400,1078280150,33000,33050,33050,33000,14
|
|
20240322,112300,1077818050,33000,33000,33000,33000,60
|
|
20240322,112200,1075838050,33000,33000,33000,33000,2
|
|
20240322,112100,1075772050,33050,33050,33050,33050,359
|
|
20240322,112000,1063907100,33050,33000,33050,33000,1285
|
|
20240322,111900,1021474400,33000,32850,33000,32850,3236
|
|
20240322,111800,914870400,32850,32850,32850,32850,106
|
|
20240322,111700,911388300,32850,32900,32900,32850,29
|
|
20240322,111600,910435200,32950,32900,32950,32900,101
|
|
20240322,111500,907112250,32900,32900,32900,32900,1
|
|
20240322,111400,907079350,32900,32950,32950,32900,126
|
|
20240322,111300,902931950,32900,32900,32900,32900,51
|
|
20240322,111200,901254050,32950,32950,32950,32950,47
|
|
20240322,111100,899705400,32950,32950,32950,32950,61
|
|
20240322,111000,897695450,32950,32900,32950,32900,63
|
|
20240322,110900,895620200,32900,32900,32900,32900,157
|
|
20240322,110800,890454900,32950,32950,32950,32950,545
|
|
20240322,110700,872497150,33000,32950,33000,32850,1289
|
|
20240322,110600,829976450,32950,32900,32950,32900,40
|
|
20240322,110500,828658600,32900,32900,32950,32900,527
|
|
20240322,110400,811295300,32850,32850,32850,32850,18
|
|
20240322,110300,810704000,32900,32850,32900,32850,9
|
|
20240322,110200,810407950,32850,32900,32900,32850,226
|
|
20240322,110100,802972900,32900,32900,32900,32900,20
|
|
20240322,110000,802314900,32850,32850,32850,32850,47
|
|
20240322,105900,800770950,32850,32850,32850,32850,0
|
|
20240322,105800,800770950,32850,32850,32850,32850,53
|
|
20240322,105700,799029900,32850,32850,32850,32850,49
|
|
20240322,105600,797420250,32850,32850,32850,32850,6
|
|
20240322,105500,797223150,32800,32800,32800,32800,3
|
|
20240322,105400,797124750,32900,32900,32900,32900,292
|
|
20240322,105300,787517950,32900,32900,32900,32900,0
|
|
20240322,105200,787517950,32900,32850,32900,32850,350
|
|
20240322,105100,776012400,32800,32800,32800,32800,100
|
|
20240322,105000,772732400,32800,32850,32850,32800,53
|
|
20240322,104900,770993900,32900,32900,32900,32900,0
|
|
20240322,104800,770993900,32900,32850,32900,32850,651
|
|
20240322,104700,749607500,32850,32850,32850,32850,10
|
|
20240322,104600,749279000,32800,32800,32800,32800,41
|
|
20240322,104500,747934200,32800,32800,32800,32800,0
|
|
20240322,104400,747934200,32800,32800,32800,32800,9
|
|
20240322,104300,747639000,32800,32700,32800,32700,104
|
|
20240322,104200,744235200,32700,32700,32700,32700,259
|
|
20240322,104100,735765900,32700,32750,32750,32700,604
|
|
20240322,104000,715989900,32750,32750,32750,32750,331
|
|
20240322,103900,705149650,32750,32800,32850,32750,353
|
|
20240322,103800,693583500,32800,32800,32800,32800,1
|
|
20240322,103700,693550700,32800,32800,32800,32800,12
|
|
20240322,103600,693157100,32800,32800,32800,32800,40
|
|
20240322,103500,691845100,32750,32750,32750,32750,1
|
|
20240322,103400,691812350,32800,32800,32800,32800,97
|
|
20240322,103300,688630750,32800,32800,32850,32800,103
|
|
20240322,103200,685252250,32800,32800,32800,32800,0
|
|
20240322,103100,685252250,32800,32800,32800,32800,268
|
|
20240322,103000,676461850,32800,32800,32800,32800,170
|
|
20240322,102900,670885850,32750,32750,32750,32750,31
|
|
20240322,102800,669870600,32750,32800,32800,32750,201
|
|
20240322,102700,663287700,32800,32800,32800,32800,30
|
|
20240322,102600,662303700,32700,32700,32700,32700,0
|
|
20240322,102500,662303700,32700,32800,32800,32700,1000
|
|
20240322,102400,629598600,32850,32800,32850,32800,41
|
|
20240322,102300,628253500,32800,32850,32850,32800,27
|
|
20240322,102200,627367800,32850,32850,32850,32800,246
|
|
20240322,102100,619291100,32850,32850,32850,32850,2
|
|
20240322,102000,619225400,32850,32850,32850,32850,33
|
|
20240322,101900,618141350,32850,32850,32850,32850,2
|
|
20240322,101800,618075650,32900,32800,32900,32800,130
|
|
20240322,101700,613810800,32750,32750,32750,32750,347
|
|
20240322,101600,602446550,32750,32750,32750,32750,2
|
|
20240322,101500,602381050,32700,32700,32700,32700,1
|
|
20240322,101400,602348350,32800,32800,32800,32800,0
|
|
20240322,101300,602348350,32800,32800,32800,32800,1
|
|
20240322,101200,602315550,32700,32800,32800,32700,407
|
|
20240322,101100,589002700,32750,32800,32800,32750,262
|
|
20240322,101000,580411600,32850,32900,32900,32850,308
|
|
20240322,100900,570293700,32850,32850,32850,32850,33
|
|
20240322,100800,569209650,32800,32900,32900,32800,181
|
|
20240322,100700,563260850,32900,32850,32900,32850,209
|
|
20240322,100600,556387950,32800,32800,32800,32800,102
|
|
20240322,100500,553042350,32800,32800,32800,32800,194
|
|
20240322,100400,546679150,32750,32750,32750,32750,72
|
|
20240322,100300,544321150,32750,32750,32750,32750,60
|
|
20240322,100200,542356150,32750,32750,32750,32750,10
|
|
20240322,100100,542028650,32700,32700,32700,32700,0
|
|
20240322,100000,542028650,32700,32700,32700,32700,106
|
|
20240322,095900,538562450,32750,32750,32750,32750,0
|
|
20240322,095800,538562450,32750,32750,32750,32750,4
|
|
20240322,095700,538431450,32700,32700,32700,32700,301
|
|
20240322,095600,528588750,32750,32750,32750,32700,125
|
|
20240322,095500,524500000,32700,32750,32750,32700,201
|
|
20240322,095400,517927250,32750,32750,32750,32700,83
|
|
20240322,095300,515209050,32750,32650,32750,32650,180
|
|
20240322,095200,509325150,32650,32650,32650,32650,109
|
|
20240322,095100,505766300,32650,32650,32650,32650,689
|
|
20240322,095000,483270450,32650,32750,32750,32650,156
|
|
20240322,094900,478175900,32750,32650,32750,32650,936
|
|
20240322,094800,447588150,32650,32650,32650,32650,71
|
|
20240322,094700,445270000,32600,32600,32600,32600,200
|
|
20240322,094600,438750000,32650,32650,32650,32650,58
|
|
20240322,094500,436856300,32600,32600,32650,32600,633
|
|
20240322,094400,416220200,32600,32600,32600,32600,386
|
|
20240322,094300,403636600,32600,32650,32650,32600,37
|
|
20240322,094200,402429800,32700,32600,32700,32600,68
|
|
20240322,094100,400212100,32650,32650,32700,32650,983
|
|
20240322,094000,368116850,32700,32700,32700,32700,45
|
|
20240322,093900,366645350,32700,32700,32700,32700,10
|
|
20240322,093800,366318350,32700,32650,32700,32650,56
|
|
20240322,093700,364489650,32650,32650,32650,32650,129
|
|
20240322,093600,360277800,32650,32650,32700,32650,849
|
|
20240322,093500,332556350,32700,32700,32700,32700,10
|
|
20240322,093400,332229350,32700,32650,32700,32650,125
|
|
20240322,093300,328148000,32650,32750,32750,32650,1082
|
|
20240322,093200,292771550,32700,32700,32700,32700,0
|
|
20240322,093100,292771550,32700,32700,32750,32700,182
|
|
20240322,093000,286817650,32750,32700,32750,32700,111
|
|
20240322,092900,283187450,32750,32800,32800,32750,153
|
|
20240322,092800,278175900,32800,32750,32800,32750,2
|
|
20240322,092700,278110350,32750,32750,32750,32750,37
|
|
20240322,092600,276898600,32750,32800,32800,32750,711
|
|
20240322,092500,253612850,32800,32800,32800,32750,1365
|
|
20240322,092400,208898050,32800,32800,32800,32800,277
|
|
20240322,092300,199812450,32800,32800,32850,32800,101
|
|
20240322,092200,196497650,32800,32800,32800,32800,219
|
|
20240322,092100,189314450,32800,32750,32800,32750,117
|
|
20240322,092000,185477600,32800,32800,32800,32800,1
|
|
20240322,091900,185444800,32750,32800,32800,32750,286
|
|
20240322,091800,176066000,32800,32850,32900,32800,165
|
|
20240322,091700,170645700,32850,32850,32900,32850,720
|
|
20240322,091600,146988450,32900,32850,32900,32850,55
|
|
20240322,091500,145179700,32850,32850,32900,32850,9
|
|
20240322,091400,144884000,32850,32900,32900,32850,297
|
|
20240322,091300,135113000,32900,33050,33050,32900,960
|
|
20240322,091200,103434100,33050,33050,33050,33050,19
|
|
20240322,091100,102806150,33050,33050,33050,33050,76
|
|
20240322,091000,100294350,33050,33100,33150,33050,102
|
|
20240322,090900,96919450,33100,33200,33250,33100,191
|
|
20240322,090800,90582750,33100,32900,33100,32900,871
|
|
20240322,090700,61838450,32900,32900,33000,32900,36
|
|
20240322,090600,60652850,32850,32900,32900,32850,58
|
|
20240322,090500,58747500,32900,32800,32900,32800,425
|
|
20240322,090400,44795350,32750,32800,32800,32750,434
|
|
20240322,090300,30571200,32800,32750,32800,32750,149
|
|
20240322,090200,25690600,32750,32850,32850,32750,193
|
|
20240322,090100,19360750,32900,32900,32900,32900,100
|
|
20240322,090000,16070750,33000,33000,33000,32950,487
|