579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,183500,2612457500,22100,22100,22100,22100,0
|
|
20240305,183400,2612457500,22100,22100,22100,22100,0
|
|
20240305,183300,2612457500,22100,22100,22100,22100,0
|
|
20240305,183200,2612457500,22100,22100,22100,22100,0
|
|
20240305,183100,2612457500,22100,22100,22100,22100,0
|
|
20240305,183000,2612457500,22100,22100,22100,22100,0
|
|
20240305,182900,2612457500,22100,22100,22100,22100,0
|
|
20240305,182800,2612457500,22100,22100,22100,22100,0
|
|
20240305,182700,2612457500,22100,22100,22100,22100,0
|
|
20240305,182600,2612457500,22100,22100,22100,22100,0
|
|
20240305,182500,2612457500,22100,22100,22100,22100,0
|
|
20240305,182400,2612457500,22100,22100,22100,22100,0
|
|
20240305,182300,2612457500,22100,22100,22100,22100,0
|
|
20240305,182200,2612457500,22100,22100,22100,22100,0
|
|
20240305,182100,2612457500,22100,22100,22100,22100,0
|
|
20240305,182000,2612457500,22100,22100,22100,22100,0
|
|
20240305,181900,2612457500,22100,22100,22100,22100,0
|
|
20240305,181800,2612457500,22100,22100,22100,22100,0
|
|
20240305,181700,2612457500,22100,22100,22100,22100,0
|
|
20240305,181600,2612457500,22100,22100,22100,22100,0
|
|
20240305,181500,2612457500,22100,22100,22100,22100,0
|
|
20240305,181400,2612457500,22100,22100,22100,22100,0
|
|
20240305,181300,2612457500,22100,22100,22100,22100,0
|
|
20240305,181200,2612457500,22100,22100,22100,22100,0
|
|
20240305,181100,2612457500,22100,22100,22100,22100,0
|
|
20240305,181000,2612457500,22100,22100,22100,22100,0
|
|
20240305,180900,2612457500,22100,22100,22100,22100,0
|
|
20240305,180800,2612457500,22100,22100,22100,22100,0
|
|
20240305,180700,2612457500,22100,22100,22100,22100,0
|
|
20240305,180600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,180500,2612457500,22100,22100,22100,22100,0
|
|
20240305,180400,2612457500,22100,22100,22100,22100,0
|
|
20240305,180300,2612457500,22100,22100,22100,22100,0
|
|
20240305,180200,2612457500,22100,22100,22100,22100,0
|
|
20240305,180100,2612457500,22100,22100,22100,22100,0
|
|
20240305,180000,2612457500,22100,22100,22100,22100,0
|
|
20240305,175900,2612457500,22100,22100,22100,22100,0
|
|
20240305,175800,2612457500,22100,22100,22100,22100,0
|
|
20240305,175700,2612457500,22100,22100,22100,22100,0
|
|
20240305,175600,2612457500,22100,22100,22100,22100,0
|
|
20240305,175500,2612457500,22100,22100,22100,22100,0
|
|
20240305,175400,2612457500,22100,22100,22100,22100,0
|
|
20240305,175300,2612457500,22100,22100,22100,22100,0
|
|
20240305,175200,2612457500,22100,22100,22100,22100,0
|
|
20240305,175100,2612457500,22100,22100,22100,22100,0
|
|
20240305,175000,2612457500,22100,22100,22100,22100,0
|
|
20240305,174900,2612457500,22100,22100,22100,22100,0
|
|
20240305,174800,2612457500,22100,22100,22100,22100,0
|
|
20240305,174700,2612457500,22100,22100,22100,22100,0
|
|
20240305,174600,2612457500,22100,22100,22100,22100,0
|
|
20240305,174500,2612457500,22100,22100,22100,22100,0
|
|
20240305,174400,2612457500,22100,22100,22100,22100,0
|
|
20240305,174300,2612457500,22100,22100,22100,22100,0
|
|
20240305,174200,2612457500,22100,22100,22100,22100,0
|
|
20240305,174100,2612457500,22100,22100,22100,22100,0
|
|
20240305,174000,2612457500,22100,22100,22100,22100,0
|
|
20240305,173900,2612457500,22100,22100,22100,22100,0
|
|
20240305,173800,2612457500,22100,22100,22100,22100,0
|
|
20240305,173700,2612457500,22100,22100,22100,22100,0
|
|
20240305,173600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,173500,2612457500,22100,22100,22100,22100,0
|
|
20240305,173400,2612457500,22100,22100,22100,22100,0
|
|
20240305,173300,2612457500,22100,22100,22100,22100,0
|
|
20240305,173200,2612457500,22100,22100,22100,22100,0
|
|
20240305,173100,2612457500,22100,22100,22100,22100,0
|
|
20240305,173000,2612457500,22100,22100,22100,22100,0
|
|
20240305,172900,2612457500,22100,22100,22100,22100,0
|
|
20240305,172800,2612457500,22100,22100,22100,22100,0
|
|
20240305,172700,2612457500,22100,22100,22100,22100,0
|
|
20240305,172600,2612457500,22100,22100,22100,22100,0
|
|
20240305,172500,2612457500,22100,22100,22100,22100,0
|
|
20240305,172400,2612457500,22100,22100,22100,22100,0
|
|
20240305,172300,2612457500,22100,22100,22100,22100,0
|
|
20240305,172200,2612457500,22100,22100,22100,22100,0
|
|
20240305,172100,2612457500,22100,22100,22100,22100,0
|
|
20240305,172000,2612457500,22100,22100,22100,22100,0
|
|
20240305,171900,2612457500,22100,22100,22100,22100,0
|
|
20240305,171800,2612457500,22100,22100,22100,22100,0
|
|
20240305,171700,2612457500,22100,22100,22100,22100,0
|
|
20240305,171600,2612457500,22100,22100,22100,22100,0
|
|
20240305,171500,2612457500,22100,22100,22100,22100,0
|
|
20240305,171400,2612457500,22100,22100,22100,22100,0
|
|
20240305,171300,2612457500,22100,22100,22100,22100,0
|
|
20240305,171200,2612457500,22100,22100,22100,22100,0
|
|
20240305,171100,2612457500,22100,22100,22100,22100,0
|
|
20240305,171000,2612457500,22100,22100,22100,22100,0
|
|
20240305,170900,2612457500,22100,22100,22100,22100,0
|
|
20240305,170800,2612457500,22100,22100,22100,22100,0
|
|
20240305,170700,2612457500,22100,22100,22100,22100,0
|
|
20240305,170600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,170500,2612457500,22100,22100,22100,22100,0
|
|
20240305,170400,2612457500,22100,22100,22100,22100,0
|
|
20240305,170300,2612457500,22100,22100,22100,22100,0
|
|
20240305,170200,2612457500,22100,22100,22100,22100,0
|
|
20240305,170100,2612457500,22100,22100,22100,22100,0
|
|
20240305,170000,2612457500,22100,22100,22100,22100,0
|
|
20240305,165900,2612457500,22100,22100,22100,22100,0
|
|
20240305,165800,2612457500,22100,22100,22100,22100,0
|
|
20240305,165700,2612457500,22100,22100,22100,22100,0
|
|
20240305,165600,2612457500,22100,22100,22100,22100,0
|
|
20240305,165500,2612457500,22100,22100,22100,22100,0
|
|
20240305,165400,2612457500,22100,22100,22100,22100,0
|
|
20240305,165300,2612457500,22100,22100,22100,22100,0
|
|
20240305,165200,2612457500,22100,22100,22100,22100,0
|
|
20240305,165100,2612457500,22100,22100,22100,22100,0
|
|
20240305,165000,2612457500,22100,22100,22100,22100,0
|
|
20240305,164900,2612457500,22100,22100,22100,22100,0
|
|
20240305,164800,2612457500,22100,22100,22100,22100,0
|
|
20240305,164700,2612457500,22100,22100,22100,22100,0
|
|
20240305,164600,2612457500,22100,22100,22100,22100,0
|
|
20240305,164500,2612457500,22100,22100,22100,22100,0
|
|
20240305,164400,2612457500,22100,22100,22100,22100,0
|
|
20240305,164300,2612457500,22100,22100,22100,22100,0
|
|
20240305,164200,2612457500,22100,22100,22100,22100,0
|
|
20240305,164100,2612457500,22100,22100,22100,22100,0
|
|
20240305,164000,2612457500,22100,22100,22100,22100,0
|
|
20240305,163900,2612457500,22100,22100,22100,22100,0
|
|
20240305,163800,2612457500,22100,22100,22100,22100,0
|
|
20240305,163700,2612457500,22100,22100,22100,22100,0
|
|
20240305,163600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,163500,2612457500,22100,22100,22100,22100,0
|
|
20240305,163400,2612457500,22100,22100,22100,22100,0
|
|
20240305,163300,2612457500,22100,22100,22100,22100,0
|
|
20240305,163200,2612457500,22100,22100,22100,22100,0
|
|
20240305,163100,2612457500,22100,22100,22100,22100,0
|
|
20240305,163000,2612457500,22100,22100,22100,22100,0
|
|
20240305,162900,2612457500,22100,22100,22100,22100,0
|
|
20240305,162800,2612457500,22100,22100,22100,22100,0
|
|
20240305,162700,2612457500,22100,22100,22100,22100,0
|
|
20240305,162600,2612457500,22100,22100,22100,22100,0
|
|
20240305,162500,2612457500,22100,22100,22100,22100,0
|
|
20240305,162400,2612457500,22100,22100,22100,22100,0
|
|
20240305,162300,2612457500,22100,22100,22100,22100,0
|
|
20240305,162200,2612457500,22100,22100,22100,22100,0
|
|
20240305,162100,2612457500,22100,22100,22100,22100,0
|
|
20240305,162000,2612457500,22100,22100,22100,22100,0
|
|
20240305,161900,2612457500,22100,22100,22100,22100,0
|
|
20240305,161800,2612457500,22100,22100,22100,22100,0
|
|
20240305,161700,2612457500,22100,22100,22100,22100,0
|
|
20240305,161600,2612457500,22100,22100,22100,22100,0
|
|
20240305,161500,2612457500,22100,22100,22100,22100,0
|
|
20240305,161400,2612457500,22100,22100,22100,22100,0
|
|
20240305,161300,2612457500,22100,22100,22100,22100,0
|
|
20240305,161200,2612457500,22100,22100,22100,22100,0
|
|
20240305,161100,2612457500,22100,22100,22100,22100,0
|
|
20240305,161000,2612457500,22100,22100,22100,22100,0
|
|
20240305,160900,2612457500,22100,22100,22100,22100,0
|
|
20240305,160800,2612457500,22100,22100,22100,22100,0
|
|
20240305,160700,2612457500,22100,22100,22100,22100,0
|
|
20240305,160600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,160500,2612457500,22100,22100,22100,22100,0
|
|
20240305,160400,2612457500,22100,22100,22100,22100,0
|
|
20240305,160300,2612457500,22100,22100,22100,22100,0
|
|
20240305,160200,2612457500,22100,22100,22100,22100,0
|
|
20240305,160100,2612457500,22100,22100,22100,22100,0
|
|
20240305,160000,2612457500,22100,22100,22100,22100,0
|
|
20240305,155900,2612457500,22100,22100,22100,22100,0
|
|
20240305,155800,2612457500,22100,22100,22100,22100,0
|
|
20240305,155700,2612457500,22100,22100,22100,22100,0
|
|
20240305,155600,2612457500,22100,22100,22100,22100,0
|
|
20240305,155500,2612457500,22100,22100,22100,22100,0
|
|
20240305,155400,2612457500,22100,22100,22100,22100,0
|
|
20240305,155300,2612457500,22100,22100,22100,22100,0
|
|
20240305,155200,2612457500,22100,22100,22100,22100,0
|
|
20240305,155100,2612457500,22100,22100,22100,22100,0
|
|
20240305,155000,2612457500,22100,22100,22100,22100,0
|
|
20240305,154900,2612457500,22100,22100,22100,22100,0
|
|
20240305,154800,2612457500,22100,22100,22100,22100,0
|
|
20240305,154700,2612457500,22100,22100,22100,22100,0
|
|
20240305,154600,2612457500,22100,22100,22100,22100,0
|
|
20240305,154500,2612457500,22100,22100,22100,22100,0
|
|
20240305,154400,2612457500,22100,22100,22100,22100,0
|
|
20240305,154300,2612457500,22100,22100,22100,22100,0
|
|
20240305,154200,2612457500,22100,22100,22100,22100,0
|
|
20240305,154100,2612457500,22100,22100,22100,22100,0
|
|
20240305,154000,2612457500,22100,22100,22100,22100,0
|
|
20240305,153900,2612457500,22100,22100,22100,22100,0
|
|
20240305,153800,2612457500,22100,22100,22100,22100,0
|
|
20240305,153700,2612457500,22100,22100,22100,22100,0
|
|
20240305,153600,2612457500,22100,22100,22100,22100,5038
|
|
20240305,153500,2612457500,22100,22100,22100,22100,0
|
|
20240305,153400,2612457500,22100,22100,22100,22100,0
|
|
20240305,153300,2612457500,22100,22100,22100,22100,0
|
|
20240305,153200,2612457500,22100,22100,22100,22100,0
|
|
20240305,153100,2612457500,22100,22100,22100,22100,0
|
|
20240305,153000,2612457500,22100,22100,22100,22100,5038
|
|
20240305,152900,2501117700,21850,21850,21850,21850,0
|
|
20240305,152800,2501117700,21850,21850,21850,21850,0
|
|
20240305,152700,2501117700,21850,21850,21850,21850,0
|
|
20240305,152600,2501117700,21850,21850,21850,21850,0
|
|
20240305,152500,2501117700,21850,21850,21850,21850,0
|
|
20240305,152400,2501117700,21850,21850,21850,21850,0
|
|
20240305,152300,2501117700,21850,21850,21850,21850,0
|
|
20240305,152200,2501117700,21850,21850,21850,21850,0
|
|
20240305,152100,2501117700,21850,21850,21850,21850,0
|
|
20240305,152000,2501117700,21850,21850,21850,21850,0
|
|
20240305,151900,2501117700,21850,21900,21900,21850,1006
|
|
20240305,151800,2479134650,21900,21900,21900,21900,155
|
|
20240305,151700,2475740150,21950,21950,21950,21900,47
|
|
20240305,151600,2474709000,21950,21950,21950,21950,1
|
|
20240305,151500,2474687050,21900,21950,21950,21900,168
|
|
20240305,151400,2471006950,21850,21850,21850,21850,0
|
|
20240305,151300,2471006950,21850,21900,21900,21850,120
|
|
20240305,151200,2468383100,21900,21900,21900,21900,264
|
|
20240305,151100,2462601500,21900,21900,21900,21900,100
|
|
20240305,151000,2460411500,21900,21900,21900,21900,130
|
|
20240305,150900,2457564500,21900,21950,21950,21900,412
|
|
20240305,150800,2448530900,21900,21900,21900,21900,254
|
|
20240305,150700,2442968300,21900,21900,21900,21900,0
|
|
20240305,150600,2442968300,21900,21950,21950,21900,357
|
|
20240305,150500,2435149950,21900,21900,21950,21900,1026
|
|
20240305,150400,2412652750,21950,21900,21950,21900,436
|
|
20240305,150300,2403097300,21950,22000,22000,21950,424
|
|
20240305,150200,2393790250,21950,21950,21950,21950,320
|
|
20240305,150100,2386766250,21950,21950,22000,21950,583
|
|
20240305,150000,2373969250,21950,21900,21950,21900,14
|
|
20240305,145900,2373662000,21950,21950,21950,21950,72
|
|
20240305,145800,2372081600,21900,21950,21950,21900,500
|
|
20240305,145700,2361131200,21950,21950,21950,21950,0
|
|
20240305,145600,2361131200,21950,21950,21950,21950,135
|
|
20240305,145500,2358167950,21950,21950,21950,21950,0
|
|
20240305,145400,2358167950,21950,21900,21950,21900,6
|
|
20240305,145300,2358036300,21950,21950,21950,21950,617
|
|
20240305,145200,2344493150,21950,21950,22000,21950,201
|
|
20240305,145100,2340077450,21950,21950,22000,21950,240
|
|
20240305,145000,2334809350,21950,21950,21950,21950,153
|
|
20240305,144900,2331451000,21950,21950,21950,21950,58
|
|
20240305,144800,2330177900,21900,21900,21950,21900,304
|
|
20240305,144700,2323519550,21950,21900,21950,21900,15
|
|
20240305,144600,2323190800,21900,21900,21900,21900,0
|
|
20240305,144500,2323190800,21900,21900,21900,21900,366
|
|
20240305,144400,2315175400,21950,21900,21950,21900,809
|
|
20240305,144300,2297458050,21950,21950,21950,21950,310
|
|
20240305,144200,2290653550,21950,22000,22000,21950,224
|
|
20240305,144100,2285734100,22000,21950,22000,21950,254
|
|
20240305,144000,2280158700,21950,21950,21950,21950,130
|
|
20240305,143900,2277305200,21950,21950,21950,21950,219
|
|
20240305,143800,2272498150,21950,21950,21950,21950,225
|
|
20240305,143700,2267559400,22000,21950,22000,21950,32
|
|
20240305,143600,2266856900,21950,21950,21950,21950,215
|
|
20240305,143500,2262137650,21950,22000,22000,21950,415
|
|
20240305,143400,2253013350,22000,22000,22000,22000,457
|
|
20240305,143300,2242959350,22000,21950,22000,21950,465
|
|
20240305,143200,2232745500,21950,21950,22000,21950,299
|
|
20240305,143100,2226182400,21950,21950,21950,21950,0
|
|
20240305,143000,2226182400,21950,22000,22000,21950,869
|
|
20240305,142900,2207106550,22000,22000,22000,22000,3
|
|
20240305,142800,2207040550,22000,22000,22000,22000,104
|
|
20240305,142700,2204752550,22000,22000,22000,22000,0
|
|
20240305,142600,2204752550,22000,22000,22000,22000,0
|
|
20240305,142500,2204752550,22000,22000,22050,22000,12
|
|
20240305,142400,2204488500,22000,22000,22000,22000,3
|
|
20240305,142300,2204422500,22050,22050,22050,22050,1
|
|
20240305,142200,2204400450,22050,22050,22050,22050,90
|
|
20240305,142100,2202415950,22000,22000,22000,22000,22
|
|
20240305,142000,2201931950,22000,22000,22000,22000,8
|
|
20240305,141900,2201755950,22000,22000,22000,22000,52
|
|
20240305,141800,2200611950,22000,22000,22000,22000,12
|
|
20240305,141700,2200347950,22000,22000,22000,22000,83
|
|
20240305,141600,2198521950,22000,22000,22000,22000,96
|
|
20240305,141500,2196409950,22000,22000,22000,22000,0
|
|
20240305,141400,2196409950,22000,22050,22050,22000,265
|
|
20240305,141300,2190572400,22000,22000,22000,22000,0
|
|
20240305,141200,2190572400,22000,22000,22050,22000,47
|
|
20240305,141100,2189537100,22000,22000,22000,22000,60
|
|
20240305,141000,2188217100,21950,21950,21950,21950,0
|
|
20240305,140900,2188217100,21950,21950,21950,21950,805
|
|
20240305,140800,2170547350,21950,21950,21950,21950,1830
|
|
20240305,140700,2130378850,21950,22000,22000,21950,389
|
|
20240305,140600,2121835850,22050,22050,22050,22000,1150
|
|
20240305,140500,2096533350,22050,22050,22050,22050,102
|
|
20240305,140400,2094284250,22050,22100,22100,22050,251
|
|
20240305,140300,2088744700,22100,22100,22100,22100,500
|
|
20240305,140200,2077694700,22100,22100,22100,22100,1
|
|
20240305,140100,2077672600,22100,22100,22100,22100,0
|
|
20240305,140000,2077672600,22100,22000,22100,22000,137
|
|
20240305,135900,2074649900,22000,22000,22000,22000,1
|
|
20240305,135800,2074627900,22050,22000,22050,22000,218
|
|
20240305,135700,2069826900,22050,22050,22050,22050,3
|
|
20240305,135600,2069760750,22050,22050,22050,22050,1
|
|
20240305,135500,2069738700,22000,22000,22000,22000,0
|
|
20240305,135400,2069738700,22000,22000,22000,22000,395
|
|
20240305,135300,2061048700,22000,22000,22000,22000,0
|
|
20240305,135200,2061048700,22000,22050,22050,22000,142
|
|
20240305,135100,2057919600,22050,22000,22050,22000,272
|
|
20240305,135000,2051929850,22000,22000,22000,22000,0
|
|
20240305,134900,2051929850,22000,22000,22000,22000,183
|
|
20240305,134800,2047903850,22000,22050,22050,21950,857
|
|
20240305,134700,2029049850,22050,22050,22050,22050,0
|
|
20240305,134600,2029049850,22050,22000,22050,22000,83
|
|
20240305,134500,2027221800,22050,22050,22050,22050,142
|
|
20240305,134400,2024090700,22050,22050,22050,22050,0
|
|
20240305,134300,2024090700,22050,22100,22100,22050,109
|
|
20240305,134200,2021686250,22100,22100,22100,22100,164
|
|
20240305,134100,2018061850,22000,22000,22000,22000,207
|
|
20240305,134000,2013507850,22000,22050,22050,22000,459
|
|
20240305,133900,2003408550,22050,22050,22050,22050,2
|
|
20240305,133800,2003364450,22050,22050,22050,22050,1126
|
|
20240305,133700,1978536150,22100,22100,22100,22100,0
|
|
20240305,133600,1978536150,22100,22100,22100,22100,27
|
|
20240305,133500,1977939450,22100,22100,22100,22100,1280
|
|
20240305,133400,1949651450,22150,22150,22150,22150,1
|
|
20240305,133300,1949629300,22150,22150,22150,22150,4
|
|
20240305,133200,1949540700,22150,22150,22150,22150,0
|
|
20240305,133100,1949540700,22150,22150,22150,22150,89
|
|
20240305,133000,1947569350,22200,22200,22200,22200,10
|
|
20240305,132900,1947347350,22150,22150,22150,22150,0
|
|
20240305,132800,1947347350,22150,22150,22150,22150,0
|
|
20240305,132700,1947347350,22150,22150,22150,22150,0
|
|
20240305,132600,1947347350,22150,22150,22150,22150,52
|
|
20240305,132500,1946195550,22150,22150,22150,22150,6
|
|
20240305,132400,1946062650,22150,22150,22150,22150,0
|
|
20240305,132300,1946062650,22150,22150,22150,22150,0
|
|
20240305,132200,1946062650,22150,22150,22150,22150,3
|
|
20240305,132100,1945996200,22150,22150,22150,22150,0
|
|
20240305,132000,1945996200,22150,22150,22150,22150,1050
|
|
20240305,131900,1922738700,22150,22150,22150,22150,50
|
|
20240305,131800,1921631200,22200,22200,22200,22200,42
|
|
20240305,131700,1920698800,22200,22200,22200,22200,48
|
|
20240305,131600,1919633200,22200,22200,22200,22200,54
|
|
20240305,131500,1918434400,22200,22200,22200,22200,0
|
|
20240305,131400,1918434400,22200,22200,22200,22200,111
|
|
20240305,131300,1915970200,22150,22150,22150,22150,54
|
|
20240305,131200,1914774100,22200,22200,22200,22200,5
|
|
20240305,131100,1914663100,22150,22150,22150,22150,1
|
|
20240305,131000,1914640950,22150,22150,22150,22150,0
|
|
20240305,130900,1914640950,22150,22150,22150,22150,100
|
|
20240305,130800,1912425950,22150,22150,22150,22150,44
|
|
20240305,130700,1911451350,22200,22200,22200,22200,653
|
|
20240305,130600,1896954750,22250,22250,22250,22250,39
|
|
20240305,130500,1896087000,22250,22250,22250,22250,16
|
|
20240305,130400,1895731000,22200,22200,22200,22200,30
|
|
20240305,130300,1895065000,22200,22250,22250,22200,100
|
|
20240305,130200,1892843550,22250,22250,22250,22250,15
|
|
20240305,130100,1892509800,22300,22300,22300,22300,0
|
|
20240305,130000,1892509800,22300,22300,22300,22300,1
|
|
20240305,125900,1892487500,22200,22200,22200,22200,0
|
|
20240305,125800,1892487500,22200,22200,22200,22200,400
|
|
20240305,125700,1883607500,22250,22250,22250,22250,200
|
|
20240305,125600,1879157500,22250,22250,22250,22250,119
|
|
20240305,125500,1876509750,22250,22200,22250,22200,23
|
|
20240305,125400,1875998050,22250,22250,22250,22250,110
|
|
20240305,125300,1873550550,22300,22200,22300,22200,6
|
|
20240305,125200,1873417250,22250,22250,22250,22250,80
|
|
20240305,125100,1871637250,22300,22300,22300,22300,1
|
|
20240305,125000,1871614950,22250,22250,22250,22250,20
|
|
20240305,124900,1871169950,22250,22250,22250,22250,0
|
|
20240305,124800,1871169950,22250,22250,22250,22250,100
|
|
20240305,124700,1868944950,22150,22150,22150,22150,0
|
|
20240305,124600,1868944950,22150,22150,22150,22150,0
|
|
20240305,124500,1868944950,22150,22150,22150,22150,0
|
|
20240305,124400,1868944950,22150,22200,22200,22150,722
|
|
20240305,124300,1852941150,22200,22200,22200,22200,0
|
|
20240305,124200,1852941150,22200,22250,22250,22200,225
|
|
20240305,124100,1847936150,22200,22200,22200,22200,136
|
|
20240305,124000,1844916950,22200,22150,22200,22150,353
|
|
20240305,123900,1837095500,22200,22200,22200,22200,278
|
|
20240305,123800,1830923900,22150,22150,22150,22150,19
|
|
20240305,123700,1830503050,22150,22150,22150,22150,3
|
|
20240305,123600,1830436600,22100,22100,22100,22100,60
|
|
20240305,123500,1829110600,22100,22100,22100,22100,20
|
|
20240305,123400,1828668600,22150,22150,22150,22150,233
|
|
20240305,123300,1823507650,22150,22200,22200,22150,601
|
|
20240305,123200,1810190550,22200,22200,22200,22200,100
|
|
20240305,123100,1807970550,22250,22200,22250,22200,60
|
|
20240305,123000,1806638450,22200,22200,22200,22200,0
|
|
20240305,122900,1806638450,22200,22200,22200,22200,85
|
|
20240305,122800,1804751450,22200,22200,22200,22200,0
|
|
20240305,122700,1804751450,22200,22200,22200,22200,30
|
|
20240305,122600,1804085450,22250,22250,22250,22250,0
|
|
20240305,122500,1804085450,22250,22250,22250,22250,0
|
|
20240305,122400,1804085450,22250,22250,22250,22250,730
|
|
20240305,122300,1787842950,22300,22300,22300,22300,990
|
|
20240305,122200,1765765950,22250,22250,22250,22250,109
|
|
20240305,122100,1763340700,22250,22250,22250,22250,1
|
|
20240305,122000,1763318450,22200,22250,22250,22200,482
|
|
20240305,121900,1752612650,22250,22250,22250,22250,278
|
|
20240305,121800,1746427150,22200,22200,22200,22200,0
|
|
20240305,121700,1746427150,22200,22200,22200,22200,236
|
|
20240305,121600,1741187950,22150,22150,22150,22150,0
|
|
20240305,121500,1741187950,22150,22150,22150,22150,0
|
|
20240305,121400,1741187950,22150,22150,22150,22150,0
|
|
20240305,121300,1741187950,22150,22150,22150,22150,236
|
|
20240305,121200,1735960550,22150,22150,22150,22150,355
|
|
20240305,121100,1728097300,22100,22100,22100,22100,200
|
|
20240305,121000,1723677300,22150,22150,22150,22150,9
|
|
20240305,120900,1723477950,22150,22150,22150,22150,292
|
|
20240305,120800,1717010150,22100,22100,22100,22100,0
|
|
20240305,120700,1717010150,22100,22100,22100,22100,0
|
|
20240305,120600,1717010150,22100,22100,22100,22100,150
|
|
20240305,120500,1713695150,22100,22100,22100,22100,30
|
|
20240305,120400,1713032150,22100,22100,22100,22100,90
|
|
20240305,120300,1711043150,22100,22100,22100,22100,146
|
|
20240305,120200,1707816550,22100,22100,22100,22100,24
|
|
20240305,120100,1707286150,22100,22100,22100,22100,0
|
|
20240305,120000,1707286150,22100,22100,22100,22100,0
|
|
20240305,115900,1707286150,22100,22100,22100,22100,0
|
|
20240305,115800,1707286150,22100,22100,22100,22100,0
|
|
20240305,115700,1707286150,22100,22100,22100,22100,200
|
|
20240305,115600,1702866150,22150,22150,22150,22150,0
|
|
20240305,115500,1702866150,22150,22100,22150,22100,156
|
|
20240305,115400,1699417550,22150,22150,22150,22150,34
|
|
20240305,115300,1698664450,22100,22100,22100,22100,308
|
|
20240305,115200,1691857650,22100,22100,22100,22100,2
|
|
20240305,115100,1691813450,22150,22150,22150,22150,11
|
|
20240305,115000,1691569800,22100,22100,22100,22100,3
|
|
20240305,114900,1691503500,22100,22100,22100,22100,0
|
|
20240305,114800,1691503500,22100,22100,22100,22100,260
|
|
20240305,114700,1685757500,22100,22100,22100,22100,5
|
|
20240305,114600,1685647000,22100,22100,22100,22100,8
|
|
20240305,114500,1685470200,22100,22100,22100,22100,16
|
|
20240305,114400,1685116600,22100,22100,22100,22100,203
|
|
20240305,114300,1680630300,22050,22100,22150,22050,93
|
|
20240305,114200,1678576550,22050,22050,22050,22050,0
|
|
20240305,114100,1678576550,22050,22050,22050,22050,205
|
|
20240305,114000,1674056300,22050,22050,22050,22050,10
|
|
20240305,113900,1673835800,22050,22050,22050,22050,200
|
|
20240305,113800,1669425800,22050,22100,22100,22050,53
|
|
20240305,113700,1668257100,22100,22100,22100,22100,105
|
|
20240305,113600,1665936600,22100,22100,22100,22100,1
|
|
20240305,113500,1665914500,22100,22100,22100,22100,9
|
|
20240305,113400,1665715600,22050,22100,22100,22050,209
|
|
20240305,113300,1661096750,22050,22050,22050,22050,157
|
|
20240305,113200,1657634900,22000,22000,22000,22000,730
|
|
20240305,113100,1641574900,22000,22000,22000,22000,260
|
|
20240305,113000,1635854900,22000,22000,22000,22000,314
|
|
20240305,112900,1628946900,22000,22000,22000,22000,60
|
|
20240305,112800,1627626900,22000,22050,22050,22000,96
|
|
20240305,112700,1625514600,22000,22000,22000,22000,110
|
|
20240305,112600,1623094600,22000,22000,22000,22000,78
|
|
20240305,112500,1621378600,22000,22100,22100,21900,2410
|
|
20240305,112400,1568316150,22100,22100,22100,22100,2
|
|
20240305,112300,1568271950,22100,22000,22100,22000,441
|
|
20240305,112200,1558537850,22000,22000,22000,22000,0
|
|
20240305,112100,1558537850,22000,22050,22050,22000,804
|
|
20240305,112000,1540842350,22050,22050,22050,22050,105
|
|
20240305,111900,1538527100,22050,22050,22100,22050,70
|
|
20240305,111800,1536983100,22050,22050,22050,22050,0
|
|
20240305,111700,1536983100,22050,22050,22050,22050,0
|
|
20240305,111600,1536983100,22050,22050,22050,22050,0
|
|
20240305,111500,1536983100,22050,22050,22050,22000,561
|
|
20240305,111400,1524618550,22050,22050,22050,22000,244
|
|
20240305,111300,1519238550,22050,22050,22050,22050,200
|
|
20240305,111200,1514828550,22050,22100,22100,22050,293
|
|
20240305,111100,1508367650,22100,22100,22100,22100,694
|
|
20240305,111000,1493030250,22100,22100,22100,22100,39
|
|
20240305,110900,1492168350,22050,22100,22100,22050,83
|
|
20240305,110800,1490335150,22050,22050,22050,22050,12
|
|
20240305,110700,1490070550,22050,22150,22150,22050,489
|
|
20240305,110600,1479262450,22100,22100,22150,22100,640
|
|
20240305,110500,1465091450,22050,22050,22050,22050,5
|
|
20240305,110400,1464981200,22050,22050,22050,22050,0
|
|
20240305,110300,1464981200,22050,22050,22050,22050,0
|
|
20240305,110200,1464981200,22050,22050,22050,22050,10
|
|
20240305,110100,1464760700,22050,22100,22100,22050,308
|
|
20240305,110000,1457955550,22100,22100,22100,22100,0
|
|
20240305,105900,1457955550,22100,22150,22150,22100,148
|
|
20240305,105800,1454682350,22100,22150,22150,22100,58
|
|
20240305,105700,1453400450,22100,22100,22100,22100,50
|
|
20240305,105600,1452295450,22100,22100,22100,22100,353
|
|
20240305,105500,1444494150,22100,22100,22100,22100,5
|
|
20240305,105400,1444383650,22100,22100,22100,22100,1
|
|
20240305,105300,1444361550,22100,22100,22100,22100,5
|
|
20240305,105200,1444251050,22050,22150,22150,22050,29
|
|
20240305,105100,1443609400,22100,22100,22100,22100,1
|
|
20240305,105000,1443587300,22050,22050,22050,22050,55
|
|
20240305,104900,1442374550,22050,22100,22150,22050,534
|
|
20240305,104800,1430553900,22150,22150,22150,22150,0
|
|
20240305,104700,1430553900,22150,22100,22150,22100,335
|
|
20240305,104600,1423147900,22100,22100,22100,22100,0
|
|
20240305,104500,1423147900,22100,22100,22100,22100,702
|
|
20240305,104400,1407633700,22100,22200,22200,22100,185
|
|
20240305,104300,1403527200,22150,22150,22150,22150,168
|
|
20240305,104200,1399806000,22200,22200,22200,22200,10
|
|
20240305,104100,1399584000,22150,22150,22150,22150,0
|
|
20240305,104000,1399584000,22150,22150,22150,22150,1
|
|
20240305,103900,1399561850,22150,22150,22150,22150,200
|
|
20240305,103800,1395131850,22150,22150,22150,22150,5
|
|
20240305,103700,1395021100,22150,22200,22200,22150,697
|
|
20240305,103600,1379566400,22200,22200,22200,22200,1
|
|
20240305,103500,1379544200,22250,22250,22250,22250,0
|
|
20240305,103400,1379544200,22250,22200,22250,22200,80
|
|
20240305,103300,1377765700,22200,22200,22200,22200,559
|
|
20240305,103200,1365355900,22250,22250,22250,22250,22
|
|
20240305,103100,1364866400,22250,22200,22250,22150,10
|
|
20240305,103000,1364644550,22250,22200,22250,22200,1240
|
|
20240305,102900,1337094050,22150,22150,22150,22150,2
|
|
20240305,102800,1337049750,22200,22200,22200,22200,64
|
|
20240305,102700,1335628950,22200,22200,22200,22200,30
|
|
20240305,102600,1334962950,22200,22200,22200,22200,9
|
|
20240305,102500,1334763150,22200,22200,22200,22200,272
|
|
20240305,102400,1328724750,22200,22150,22200,22150,130
|
|
20240305,102300,1325840250,22150,22150,22150,22150,1
|
|
20240305,102200,1325818100,22150,22150,22150,22150,0
|
|
20240305,102100,1325818100,22150,22150,22150,22150,0
|
|
20240305,102000,1325818100,22150,22150,22150,22150,0
|
|
20240305,101900,1325818100,22150,22150,22150,22150,9
|
|
20240305,101800,1325618750,22150,22150,22150,22150,109
|
|
20240305,101700,1323204400,22100,22150,22150,22100,7
|
|
20240305,101600,1323049650,22150,22200,22200,22150,2903
|
|
20240305,101500,1258639100,22200,22200,22200,22200,326
|
|
20240305,101400,1251401900,22200,22200,22200,22200,0
|
|
20240305,101300,1251401900,22200,22250,22250,22200,3
|
|
20240305,101200,1251335250,22200,22250,22250,22200,349
|
|
20240305,101100,1243587350,22250,22250,22250,22250,80
|
|
20240305,101000,1241807350,22200,22250,22250,22200,2
|
|
20240305,100900,1241762900,22200,22250,22250,22200,117
|
|
20240305,100800,1239161850,22300,22300,22300,22300,37
|
|
20240305,100700,1238336750,22250,22250,22250,22250,0
|
|
20240305,100600,1238336750,22250,22250,22250,22250,81
|
|
20240305,100500,1236534500,22200,22200,22200,22200,1
|
|
20240305,100400,1236512300,22200,22250,22300,22200,577
|
|
20240305,100300,1223675050,22250,22250,22250,22250,40
|
|
20240305,100200,1222785050,22300,22300,22300,22250,23
|
|
20240305,100100,1222273150,22250,22250,22250,22250,353
|
|
20240305,100000,1214418900,22250,22300,22300,22250,118
|
|
20240305,095900,1211792850,22300,22300,22300,22300,60
|
|
20240305,095800,1210454850,22300,22300,22300,22300,12
|
|
20240305,095700,1210187250,22300,22300,22300,22300,0
|
|
20240305,095600,1210187250,22300,22250,22300,22200,122
|
|
20240305,095500,1207476350,22200,22250,22250,22200,6
|
|
20240305,095400,1207343100,22200,22250,22250,22200,637
|
|
20240305,095300,1193171200,22300,22300,22300,22250,52
|
|
20240305,095200,1192011650,22300,22300,22300,22200,53
|
|
20240305,095100,1190831050,22300,22300,22300,22300,20
|
|
20240305,095000,1190385050,22200,22300,22300,22200,1305
|
|
20240305,094900,1161413550,22300,22300,22300,22300,34
|
|
20240305,094800,1160655350,22300,22200,22300,22200,710
|
|
20240305,094700,1144878350,22200,22200,22200,22200,516
|
|
20240305,094600,1133423150,22300,22300,22300,22300,0
|
|
20240305,094500,1133423150,22300,22300,22300,22300,39
|
|
20240305,094400,1132553450,22300,22200,22300,22150,214
|
|
20240305,094300,1127809400,22200,22250,22250,22200,1596
|
|
20240305,094200,1092322650,22350,22350,22350,22250,35
|
|
20240305,094100,1091542400,22350,22350,22350,22300,80
|
|
20240305,094000,1089757950,22350,22350,22400,22350,1732
|
|
20240305,093900,1051014150,22350,22350,22350,22350,329
|
|
20240305,093800,1043661000,22300,22300,22300,22300,850
|
|
20240305,093700,1024706000,22250,22300,22300,22250,26
|
|
20240305,093600,1024127450,22250,22250,22300,22250,91
|
|
20240305,093500,1022102150,22200,22200,22200,22200,0
|
|
20240305,093400,1022102150,22200,22250,22250,22200,36
|
|
20240305,093300,1021302400,22300,22300,22300,22250,126
|
|
20240305,093200,1018497600,22300,22250,22300,22200,436
|
|
20240305,093100,1008798250,22200,22200,22200,22200,59
|
|
20240305,093000,1007488450,22100,22100,22100,22100,0
|
|
20240305,092900,1007488450,22100,22250,22250,22100,16
|
|
20240305,092800,1007133050,22250,22250,22250,22100,49
|
|
20240305,092700,1006042950,22250,22200,22250,22200,469
|
|
20240305,092600,995626050,22100,22150,22150,22100,172
|
|
20240305,092500,991824800,22150,22150,22150,22150,502
|
|
20240305,092400,980705500,22200,22100,22200,22100,31
|
|
20240305,092300,980019700,22100,22150,22150,22100,460
|
|
20240305,092200,969848400,22150,22100,22150,22100,108
|
|
20240305,092100,967456400,22150,22150,22200,22150,917
|
|
20240305,092000,947143250,22150,22250,22250,22150,1312
|
|
20240305,091900,917981000,22200,22200,22200,22200,83
|
|
20240305,091800,916138400,22300,22250,22350,22250,596
|
|
20240305,091700,902858950,22250,22150,22350,22150,980
|
|
20240305,091600,881032000,22150,22200,22250,22150,1182
|
|
20240305,091500,854803850,22250,22200,22250,22200,450
|
|
20240305,091400,844804850,22150,22150,22250,22150,583
|
|
20240305,091300,831861350,22200,22200,22200,22100,1265
|
|
20240305,091200,803778850,22150,22150,22250,22100,1453
|
|
20240305,091100,771652100,22100,22100,22150,21950,396
|
|
20240305,091000,762892550,21950,21900,22050,21900,1603
|
|
20240305,090900,727674200,21950,21950,22000,21900,524
|
|
20240305,090800,716166700,21950,21750,21950,21750,964
|
|
20240305,090700,695127000,21800,21850,21950,21800,1627
|
|
20240305,090600,659480250,21850,21750,21850,21650,4290
|
|
20240305,090500,566304000,21700,21900,21900,21700,763
|
|
20240305,090400,549683150,21850,21950,22000,21850,1655
|
|
20240305,090300,513431400,22000,21950,22000,21900,635
|
|
20240305,090200,499498550,21850,21700,21900,21650,7366
|
|
20240305,090100,338669050,21700,21950,22000,21700,4511
|
|
20240305,090000,240006000,21950,22050,22100,21800,10263
|