577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,183300,2662085100,28600,28600,28600,28600,0
|
|
20240305,183200,2662085100,28600,28600,28600,28600,0
|
|
20240305,183100,2662085100,28600,28600,28600,28600,0
|
|
20240305,183000,2662085100,28600,28600,28600,28600,0
|
|
20240305,182900,2662085100,28600,28600,28600,28600,0
|
|
20240305,182800,2662085100,28600,28600,28600,28600,0
|
|
20240305,182700,2662085100,28600,28600,28600,28600,0
|
|
20240305,182600,2662085100,28600,28600,28600,28600,0
|
|
20240305,182500,2662085100,28600,28600,28600,28600,0
|
|
20240305,182400,2662085100,28600,28600,28600,28600,0
|
|
20240305,182300,2662085100,28600,28600,28600,28600,0
|
|
20240305,182200,2662085100,28600,28600,28600,28600,0
|
|
20240305,182100,2662085100,28600,28600,28600,28600,0
|
|
20240305,182000,2662085100,28600,28600,28600,28600,0
|
|
20240305,181900,2662085100,28600,28600,28600,28600,0
|
|
20240305,181800,2662085100,28600,28600,28600,28600,0
|
|
20240305,181700,2662085100,28600,28600,28600,28600,0
|
|
20240305,181600,2662085100,28600,28600,28600,28600,0
|
|
20240305,181500,2662085100,28600,28600,28600,28600,0
|
|
20240305,181400,2662085100,28600,28600,28600,28600,0
|
|
20240305,181300,2662085100,28600,28600,28600,28600,0
|
|
20240305,181200,2662085100,28600,28600,28600,28600,0
|
|
20240305,181100,2662085100,28600,28600,28600,28600,0
|
|
20240305,181000,2662085100,28600,28600,28600,28600,0
|
|
20240305,180900,2662085100,28600,28600,28600,28600,0
|
|
20240305,180800,2662085100,28600,28600,28600,28600,0
|
|
20240305,180700,2662085100,28600,28600,28600,28600,0
|
|
20240305,180600,2662085100,28600,28600,28600,28600,0
|
|
20240305,180500,2662085100,28600,28600,28600,28600,0
|
|
20240305,180400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,180300,2662085100,28600,28600,28600,28600,0
|
|
20240305,180200,2662085100,28600,28600,28600,28600,0
|
|
20240305,180100,2662085100,28600,28600,28600,28600,0
|
|
20240305,180000,2662085100,28600,28600,28600,28600,0
|
|
20240305,175900,2662085100,28600,28600,28600,28600,0
|
|
20240305,175800,2662085100,28600,28600,28600,28600,0
|
|
20240305,175700,2662085100,28600,28600,28600,28600,0
|
|
20240305,175600,2662085100,28600,28600,28600,28600,0
|
|
20240305,175500,2662085100,28600,28600,28600,28600,0
|
|
20240305,175400,2662085100,28600,28600,28600,28600,0
|
|
20240305,175300,2662085100,28600,28600,28600,28600,0
|
|
20240305,175200,2662085100,28600,28600,28600,28600,0
|
|
20240305,175100,2662085100,28600,28600,28600,28600,0
|
|
20240305,175000,2662085100,28600,28600,28600,28600,0
|
|
20240305,174900,2662085100,28600,28600,28600,28600,0
|
|
20240305,174800,2662085100,28600,28600,28600,28600,0
|
|
20240305,174700,2662085100,28600,28600,28600,28600,0
|
|
20240305,174600,2662085100,28600,28600,28600,28600,0
|
|
20240305,174500,2662085100,28600,28600,28600,28600,0
|
|
20240305,174400,2662085100,28600,28600,28600,28600,0
|
|
20240305,174300,2662085100,28600,28600,28600,28600,0
|
|
20240305,174200,2662085100,28600,28600,28600,28600,0
|
|
20240305,174100,2662085100,28600,28600,28600,28600,0
|
|
20240305,174000,2662085100,28600,28600,28600,28600,0
|
|
20240305,173900,2662085100,28600,28600,28600,28600,0
|
|
20240305,173800,2662085100,28600,28600,28600,28600,0
|
|
20240305,173700,2662085100,28600,28600,28600,28600,0
|
|
20240305,173600,2662085100,28600,28600,28600,28600,0
|
|
20240305,173500,2662085100,28600,28600,28600,28600,0
|
|
20240305,173400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,173300,2662085100,28600,28600,28600,28600,0
|
|
20240305,173200,2662085100,28600,28600,28600,28600,0
|
|
20240305,173100,2662085100,28600,28600,28600,28600,0
|
|
20240305,173000,2662085100,28600,28600,28600,28600,0
|
|
20240305,172900,2662085100,28600,28600,28600,28600,0
|
|
20240305,172800,2662085100,28600,28600,28600,28600,0
|
|
20240305,172700,2662085100,28600,28600,28600,28600,0
|
|
20240305,172600,2662085100,28600,28600,28600,28600,0
|
|
20240305,172500,2662085100,28600,28600,28600,28600,0
|
|
20240305,172400,2662085100,28600,28600,28600,28600,0
|
|
20240305,172300,2662085100,28600,28600,28600,28600,0
|
|
20240305,172200,2662085100,28600,28600,28600,28600,0
|
|
20240305,172100,2662085100,28600,28600,28600,28600,0
|
|
20240305,172000,2662085100,28600,28600,28600,28600,0
|
|
20240305,171900,2662085100,28600,28600,28600,28600,0
|
|
20240305,171800,2662085100,28600,28600,28600,28600,0
|
|
20240305,171700,2662085100,28600,28600,28600,28600,0
|
|
20240305,171600,2662085100,28600,28600,28600,28600,0
|
|
20240305,171500,2662085100,28600,28600,28600,28600,0
|
|
20240305,171400,2662085100,28600,28600,28600,28600,0
|
|
20240305,171300,2662085100,28600,28600,28600,28600,0
|
|
20240305,171200,2662085100,28600,28600,28600,28600,0
|
|
20240305,171100,2662085100,28600,28600,28600,28600,0
|
|
20240305,171000,2662085100,28600,28600,28600,28600,0
|
|
20240305,170900,2662085100,28600,28600,28600,28600,0
|
|
20240305,170800,2662085100,28600,28600,28600,28600,0
|
|
20240305,170700,2662085100,28600,28600,28600,28600,0
|
|
20240305,170600,2662085100,28600,28600,28600,28600,0
|
|
20240305,170500,2662085100,28600,28600,28600,28600,0
|
|
20240305,170400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,170300,2662085100,28600,28600,28600,28600,0
|
|
20240305,170200,2662085100,28600,28600,28600,28600,0
|
|
20240305,170100,2662085100,28600,28600,28600,28600,0
|
|
20240305,170000,2662085100,28600,28600,28600,28600,0
|
|
20240305,165900,2662085100,28600,28600,28600,28600,0
|
|
20240305,165800,2662085100,28600,28600,28600,28600,0
|
|
20240305,165700,2662085100,28600,28600,28600,28600,0
|
|
20240305,165600,2662085100,28600,28600,28600,28600,0
|
|
20240305,165500,2662085100,28600,28600,28600,28600,0
|
|
20240305,165400,2662085100,28600,28600,28600,28600,0
|
|
20240305,165300,2662085100,28600,28600,28600,28600,0
|
|
20240305,165200,2662085100,28600,28600,28600,28600,0
|
|
20240305,165100,2662085100,28600,28600,28600,28600,0
|
|
20240305,165000,2662085100,28600,28600,28600,28600,0
|
|
20240305,164900,2662085100,28600,28600,28600,28600,0
|
|
20240305,164800,2662085100,28600,28600,28600,28600,0
|
|
20240305,164700,2662085100,28600,28600,28600,28600,0
|
|
20240305,164600,2662085100,28600,28600,28600,28600,0
|
|
20240305,164500,2662085100,28600,28600,28600,28600,0
|
|
20240305,164400,2662085100,28600,28600,28600,28600,0
|
|
20240305,164300,2662085100,28600,28600,28600,28600,0
|
|
20240305,164200,2662085100,28600,28600,28600,28600,0
|
|
20240305,164100,2662085100,28600,28600,28600,28600,0
|
|
20240305,164000,2662085100,28600,28600,28600,28600,0
|
|
20240305,163900,2662085100,28600,28600,28600,28600,0
|
|
20240305,163800,2662085100,28600,28600,28600,28600,0
|
|
20240305,163700,2662085100,28600,28600,28600,28600,0
|
|
20240305,163600,2662085100,28600,28600,28600,28600,0
|
|
20240305,163500,2662085100,28600,28600,28600,28600,0
|
|
20240305,163400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,163300,2662085100,28600,28600,28600,28600,0
|
|
20240305,163200,2662085100,28600,28600,28600,28600,0
|
|
20240305,163100,2662085100,28600,28600,28600,28600,0
|
|
20240305,163000,2662085100,28600,28600,28600,28600,0
|
|
20240305,162900,2662085100,28600,28600,28600,28600,0
|
|
20240305,162800,2662085100,28600,28600,28600,28600,0
|
|
20240305,162700,2662085100,28600,28600,28600,28600,0
|
|
20240305,162600,2662085100,28600,28600,28600,28600,0
|
|
20240305,162500,2662085100,28600,28600,28600,28600,0
|
|
20240305,162400,2662085100,28600,28600,28600,28600,0
|
|
20240305,162300,2662085100,28600,28600,28600,28600,0
|
|
20240305,162200,2662085100,28600,28600,28600,28600,0
|
|
20240305,162100,2662085100,28600,28600,28600,28600,0
|
|
20240305,162000,2662085100,28600,28600,28600,28600,0
|
|
20240305,161900,2662085100,28600,28600,28600,28600,0
|
|
20240305,161800,2662085100,28600,28600,28600,28600,0
|
|
20240305,161700,2662085100,28600,28600,28600,28600,0
|
|
20240305,161600,2662085100,28600,28600,28600,28600,0
|
|
20240305,161500,2662085100,28600,28600,28600,28600,0
|
|
20240305,161400,2662085100,28600,28600,28600,28600,0
|
|
20240305,161300,2662085100,28600,28600,28600,28600,0
|
|
20240305,161200,2662085100,28600,28600,28600,28600,0
|
|
20240305,161100,2662085100,28600,28600,28600,28600,0
|
|
20240305,161000,2662085100,28600,28600,28600,28600,0
|
|
20240305,160900,2662085100,28600,28600,28600,28600,0
|
|
20240305,160800,2662085100,28600,28600,28600,28600,0
|
|
20240305,160700,2662085100,28600,28600,28600,28600,0
|
|
20240305,160600,2662085100,28600,28600,28600,28600,0
|
|
20240305,160500,2662085100,28600,28600,28600,28600,0
|
|
20240305,160400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,160300,2662085100,28600,28600,28600,28600,0
|
|
20240305,160200,2662085100,28600,28600,28600,28600,0
|
|
20240305,160100,2662085100,28600,28600,28600,28600,0
|
|
20240305,160000,2662085100,28600,28600,28600,28600,0
|
|
20240305,155900,2662085100,28600,28600,28600,28600,0
|
|
20240305,155800,2662085100,28600,28600,28600,28600,0
|
|
20240305,155700,2662085100,28600,28600,28600,28600,0
|
|
20240305,155600,2662085100,28600,28600,28600,28600,0
|
|
20240305,155500,2662085100,28600,28600,28600,28600,0
|
|
20240305,155400,2662085100,28600,28600,28600,28600,0
|
|
20240305,155300,2662085100,28600,28600,28600,28600,0
|
|
20240305,155200,2662085100,28600,28600,28600,28600,0
|
|
20240305,155100,2662085100,28600,28600,28600,28600,0
|
|
20240305,155000,2662085100,28600,28600,28600,28600,0
|
|
20240305,154900,2662085100,28600,28600,28600,28600,0
|
|
20240305,154800,2662085100,28600,28600,28600,28600,0
|
|
20240305,154700,2662085100,28600,28600,28600,28600,0
|
|
20240305,154600,2662085100,28600,28600,28600,28600,0
|
|
20240305,154500,2662085100,28600,28600,28600,28600,0
|
|
20240305,154400,2662085100,28600,28600,28600,28600,0
|
|
20240305,154300,2662085100,28600,28600,28600,28600,0
|
|
20240305,154200,2662085100,28600,28600,28600,28600,0
|
|
20240305,154100,2662085100,28600,28600,28600,28600,0
|
|
20240305,154000,2662085100,28600,28600,28600,28600,0
|
|
20240305,153900,2662085100,28600,28600,28600,28600,0
|
|
20240305,153800,2662085100,28600,28600,28600,28600,0
|
|
20240305,153700,2662085100,28600,28600,28600,28600,0
|
|
20240305,153600,2662085100,28600,28600,28600,28600,0
|
|
20240305,153500,2662085100,28600,28600,28600,28600,0
|
|
20240305,153400,2662085100,28600,28600,28600,28600,5501
|
|
20240305,153300,2662085100,28600,28600,28600,28600,0
|
|
20240305,153200,2662085100,28600,28600,28600,28600,0
|
|
20240305,153100,2662085100,28600,28600,28600,28600,0
|
|
20240305,153000,2662085100,28600,28600,28600,28600,5501
|
|
20240305,152900,2504756500,28550,28550,28550,28550,0
|
|
20240305,152800,2504756500,28550,28550,28550,28550,0
|
|
20240305,152700,2504756500,28550,28550,28550,28550,0
|
|
20240305,152600,2504756500,28550,28550,28550,28550,0
|
|
20240305,152500,2504756500,28550,28550,28550,28550,0
|
|
20240305,152400,2504756500,28550,28550,28550,28550,0
|
|
20240305,152300,2504756500,28550,28550,28550,28550,0
|
|
20240305,152200,2504756500,28550,28550,28550,28550,0
|
|
20240305,152100,2504756500,28550,28550,28550,28550,0
|
|
20240305,152000,2504756500,28550,28550,28550,28550,0
|
|
20240305,151900,2504756500,28550,28550,28650,28550,3039
|
|
20240305,151800,2417829400,28550,28550,28550,28550,0
|
|
20240305,151700,2417829400,28550,28550,28550,28500,628
|
|
20240305,151600,2399903800,28550,28550,28550,28550,21
|
|
20240305,151500,2399304250,28500,28550,28550,28500,114
|
|
20240305,151400,2396053150,28500,28500,28550,28500,429
|
|
20240305,151300,2383810550,28450,28500,28500,28450,420
|
|
20240305,151200,2371845050,28400,28500,28500,28400,1022
|
|
20240305,151100,2342798700,28450,28450,28500,28450,428
|
|
20240305,151000,2330613850,28450,28400,28450,28400,315
|
|
20240305,150900,2321652150,28400,28500,28500,28400,615
|
|
20240305,150800,2304149050,28500,28500,28500,28500,75
|
|
20240305,150700,2302011550,28500,28450,28550,28450,152
|
|
20240305,150600,2297672200,28450,28450,28450,28450,91
|
|
20240305,150500,2295083250,28450,28450,28450,28450,0
|
|
20240305,150400,2295083250,28450,28450,28450,28450,73
|
|
20240305,150300,2293006400,28550,28500,28550,28500,90
|
|
20240305,150200,2290438350,28450,28500,28500,28450,73
|
|
20240305,150100,2288361450,28450,28450,28450,28450,0
|
|
20240305,150000,2288361450,28450,28450,28450,28450,750
|
|
20240305,145900,2267023950,28500,28500,28500,28500,63
|
|
20240305,145800,2265228450,28500,28500,28500,28500,121
|
|
20240305,145700,2261779950,28600,28500,28600,28500,93
|
|
20240305,145600,2259128450,28500,28600,28600,28500,101
|
|
20240305,145500,2256244450,28550,28550,28550,28500,76
|
|
20240305,145400,2254078300,28600,28600,28600,28600,0
|
|
20240305,145300,2254078300,28600,28550,28600,28500,277
|
|
20240305,145200,2246168400,28550,28550,28550,28550,1
|
|
20240305,145100,2246139850,28500,28550,28550,28500,77
|
|
20240305,145000,2243945100,28550,28600,28600,28550,771
|
|
20240305,144900,2221931500,28650,28650,28650,28650,31
|
|
20240305,144800,2221043350,28600,28600,28650,28600,307
|
|
20240305,144700,2212261600,28650,28650,28650,28650,62
|
|
20240305,144600,2210485300,28650,28650,28650,28600,165
|
|
20240305,144500,2205761700,28650,28600,28650,28600,886
|
|
20240305,144400,2180420550,28600,28550,28600,28550,666
|
|
20240305,144300,2161378150,28600,28600,28600,28600,597
|
|
20240305,144200,2144303950,28550,28600,28600,28550,136
|
|
20240305,144100,2140418000,28600,28550,28600,28550,692
|
|
20240305,144000,2120651450,28600,28550,28600,28550,103
|
|
20240305,143900,2117707700,28550,28600,28600,28500,139
|
|
20240305,143800,2113739850,28600,28600,28600,28600,62
|
|
20240305,143700,2111966650,28600,28550,28600,28500,163
|
|
20240305,143600,2107312950,28550,28550,28550,28550,62
|
|
20240305,143500,2105542850,28550,28550,28550,28500,136
|
|
20240305,143400,2101663750,28600,28500,28600,28500,134
|
|
20240305,143300,2097838550,28600,28550,28600,28550,262
|
|
20240305,143200,2090356900,28550,28500,28550,28500,135
|
|
20240305,143100,2086506300,28550,28550,28550,28550,62
|
|
20240305,143000,2084736200,28600,28550,28600,28550,628
|
|
20240305,142900,2066805250,28550,28550,28550,28550,62
|
|
20240305,142800,2065035150,28500,28550,28550,28500,108
|
|
20240305,142700,2061955600,28550,28550,28550,28550,64
|
|
20240305,142600,2060128400,28500,28500,28550,28500,136
|
|
20240305,142500,2056249300,28550,28450,28550,28450,143
|
|
20240305,142400,2052175900,28550,28550,28550,28550,62
|
|
20240305,142300,2050405800,28550,28550,28550,28450,134
|
|
20240305,142200,2046587300,28550,28500,28550,28500,66
|
|
20240305,142100,2044703200,28450,28550,28550,28450,216
|
|
20240305,142000,2038550050,28500,28500,28500,28500,153
|
|
20240305,141900,2034189550,28500,28500,28550,28500,98
|
|
20240305,141800,2031393450,28550,28500,28550,28500,49
|
|
20240305,141700,2029995400,28500,28500,28550,28500,108
|
|
20240305,141600,2026915850,28550,28450,28550,28450,134
|
|
20240305,141500,2023097350,28550,28550,28550,28550,62
|
|
20240305,141400,2021327250,28550,28500,28550,28500,294
|
|
20240305,141300,2012946700,28500,28500,28500,28450,79
|
|
20240305,141200,2010696050,28450,28500,28500,28400,154
|
|
20240305,141100,2006315700,28500,28500,28500,28500,62
|
|
20240305,141000,2004548700,28450,28500,28500,28450,135
|
|
20240305,140900,2000704850,28500,28500,28500,28500,62
|
|
20240305,140800,1998937850,28450,28500,28500,28450,153
|
|
20240305,140700,1994580950,28500,28500,28500,28450,159
|
|
20240305,140600,1990053100,28500,28500,28500,28500,84
|
|
20240305,140500,1987659100,28500,28500,28500,28450,286
|
|
20240305,140400,1979511700,28500,28350,28500,28350,4982
|
|
20240305,140300,1837904850,28300,28350,28350,28300,147
|
|
20240305,140200,1833741650,28350,28350,28350,28350,62
|
|
20240305,140100,1831983950,28250,28350,28350,28250,237
|
|
20240305,140000,1825277350,28300,28300,28350,28300,159
|
|
20240305,135900,1820776100,28350,28350,28350,28350,0
|
|
20240305,135800,1820776100,28350,28250,28350,28250,122
|
|
20240305,135700,1817324600,28300,28300,28300,28300,1
|
|
20240305,135600,1817296300,28300,28300,28300,28300,129
|
|
20240305,135500,1813645600,28300,28300,28300,28300,0
|
|
20240305,135400,1813645600,28300,28300,28300,28300,72
|
|
20240305,135300,1811608000,28350,28300,28350,28300,602
|
|
20240305,135200,1794571300,28300,28350,28350,28300,321
|
|
20240305,135100,1785474600,28300,28300,28300,28300,112
|
|
20240305,135000,1782305000,28300,28300,28300,28300,0
|
|
20240305,134900,1782305000,28300,28300,28300,28300,74
|
|
20240305,134800,1780210800,28300,28300,28300,28300,250
|
|
20240305,134700,1773135800,28350,28350,28350,28350,73
|
|
20240305,134600,1771066250,28350,28350,28350,28350,50
|
|
20240305,134500,1769648750,28350,28350,28400,28300,82
|
|
20240305,134400,1767323850,28300,28350,28350,28300,1100
|
|
20240305,134300,1736139300,28350,28400,28400,28350,134
|
|
20240305,134200,1732337300,28400,28400,28400,28400,154
|
|
20240305,134100,1727963700,28450,28450,28450,28450,50
|
|
20240305,134000,1726541200,28450,28450,28450,28450,140
|
|
20240305,133900,1722558200,28500,28450,28500,28450,17
|
|
20240305,133800,1722074150,28400,28450,28450,28400,374
|
|
20240305,133700,1711437500,28350,28350,28350,28350,1
|
|
20240305,133600,1711409150,28350,28350,28350,28350,72
|
|
20240305,133500,1709367950,28350,28350,28350,28350,0
|
|
20240305,133400,1709367950,28350,28400,28400,28350,113
|
|
20240305,133300,1706162400,28400,28400,28400,28400,76
|
|
20240305,133200,1704004000,28450,28450,28450,28450,5
|
|
20240305,133100,1703861750,28450,28350,28500,28350,2531
|
|
20240305,133000,1631874300,28250,28250,28250,28250,0
|
|
20240305,132900,1631874300,28250,28350,28350,28250,102
|
|
20240305,132800,1628989800,28250,28250,28250,28250,0
|
|
20240305,132700,1628989800,28250,28350,28350,28250,74
|
|
20240305,132600,1626899200,28250,28250,28250,28250,72
|
|
20240305,132500,1624865200,28250,28250,28250,28250,0
|
|
20240305,132400,1624865200,28250,28250,28250,28250,73
|
|
20240305,132300,1622802950,28300,28300,28300,28300,0
|
|
20240305,132200,1622802950,28300,28300,28300,28300,72
|
|
20240305,132100,1620765350,28300,28300,28300,28300,0
|
|
20240305,132000,1620765350,28300,28300,28300,28300,73
|
|
20240305,131900,1618699450,28300,28300,28300,28300,0
|
|
20240305,131800,1618699450,28300,28300,28300,28300,81
|
|
20240305,131700,1616407150,28300,28300,28300,28300,73
|
|
20240305,131600,1614341250,28300,28300,28300,28300,201
|
|
20240305,131500,1608652950,28300,28300,28300,28300,72
|
|
20240305,131400,1606615350,28300,28300,28300,28300,3
|
|
20240305,131300,1606530450,28300,28300,28300,28300,73
|
|
20240305,131200,1604464550,28300,28300,28300,28300,50
|
|
20240305,131100,1603049550,28300,28300,28300,28300,82
|
|
20240305,131000,1600728950,28300,28300,28300,28300,0
|
|
20240305,130900,1600728950,28300,28300,28300,28300,354
|
|
20240305,130800,1590710750,28300,28300,28300,28300,76
|
|
20240305,130700,1588559950,28300,28300,28300,28300,0
|
|
20240305,130600,1588559950,28300,28300,28300,28300,74
|
|
20240305,130500,1586465750,28350,28350,28350,28350,12
|
|
20240305,130400,1586125550,28300,28350,28350,28300,160
|
|
20240305,130300,1581593150,28350,28300,28400,28300,690
|
|
20240305,130200,1562037700,28200,28200,28200,28200,73
|
|
20240305,130100,1559979100,28200,28200,28200,28200,20
|
|
20240305,130000,1559415100,28200,28200,28200,28200,72
|
|
20240305,125900,1557384700,28200,28200,28200,28200,73
|
|
20240305,125800,1555326100,28250,28200,28250,28200,509
|
|
20240305,125700,1540959350,28200,28250,28250,28150,1787
|
|
20240305,125600,1490608050,28200,28200,28200,28000,6711
|
|
20240305,125500,1302019400,28200,28200,28200,28200,73
|
|
20240305,125400,1299960800,28200,28200,28200,28200,0
|
|
20240305,125300,1299960800,28200,28200,28200,28200,72
|
|
20240305,125200,1297930400,28200,28200,28200,28200,0
|
|
20240305,125100,1297930400,28200,28200,28200,28200,73
|
|
20240305,125000,1295871800,28200,28200,28200,28200,132
|
|
20240305,124900,1292149400,28200,28200,28200,28200,99
|
|
20240305,124800,1289357600,28200,28200,28200,28200,73
|
|
20240305,124700,1287299000,28200,28200,28200,28200,0
|
|
20240305,124600,1287299000,28200,28300,28300,28200,74
|
|
20240305,124500,1285212000,28250,28250,28250,28250,0
|
|
20240305,124400,1285212000,28250,28200,28250,28200,74
|
|
20240305,124300,1283125150,28200,28200,28200,28200,72
|
|
20240305,124200,1281094750,28200,28200,28200,28200,0
|
|
20240305,124100,1281094750,28200,28200,28200,28200,73
|
|
20240305,124000,1279036150,28250,28250,28250,28250,41
|
|
20240305,123900,1277877900,28200,28200,28200,28200,72
|
|
20240305,123800,1275847500,28200,28200,28200,28200,0
|
|
20240305,123700,1275847500,28200,28200,28200,28200,73
|
|
20240305,123600,1273788900,28200,28200,28200,28200,0
|
|
20240305,123500,1273788900,28200,28200,28200,28200,72
|
|
20240305,123400,1271758500,28200,28200,28200,28200,73
|
|
20240305,123300,1269699900,28200,28200,28200,28200,0
|
|
20240305,123200,1269699900,28200,28200,28200,28200,72
|
|
20240305,123100,1267669500,28150,28150,28150,28150,0
|
|
20240305,123000,1267669500,28150,28150,28250,28150,135
|
|
20240305,122900,1263862500,28200,28200,28200,28200,150
|
|
20240305,122800,1259632500,28150,28150,28150,28150,72
|
|
20240305,122700,1257605700,28150,28150,28150,28150,5
|
|
20240305,122600,1257464950,28200,28200,28200,28200,73
|
|
20240305,122500,1255406350,28200,28200,28200,28200,72
|
|
20240305,122400,1253375950,28200,28200,28200,28200,0
|
|
20240305,122300,1253375950,28200,28200,28200,28200,73
|
|
20240305,122200,1251317350,28200,28200,28200,28200,0
|
|
20240305,122100,1251317350,28200,28200,28200,28200,72
|
|
20240305,122000,1249286950,28250,28250,28250,28250,70
|
|
20240305,121900,1247309450,28200,28200,28200,28200,73
|
|
20240305,121800,1245250850,28200,28200,28200,28200,0
|
|
20240305,121700,1245250850,28200,28200,28200,28200,72
|
|
20240305,121600,1243220450,28300,28200,28300,28200,168
|
|
20240305,121500,1238473350,28250,28200,28250,28200,228
|
|
20240305,121400,1232032400,28150,28150,28150,28150,72
|
|
20240305,121300,1230005600,28150,28150,28150,28150,0
|
|
20240305,121200,1230005600,28150,28150,28150,28150,74
|
|
20240305,121100,1227922500,28150,28150,28150,28150,300
|
|
20240305,121000,1219477500,28150,28150,28150,28150,72
|
|
20240305,120900,1217450700,28150,28150,28150,28150,73
|
|
20240305,120800,1215395750,28150,28150,28150,28150,0
|
|
20240305,120700,1215395750,28150,28150,28150,28150,72
|
|
20240305,120600,1213368950,28150,28150,28150,28150,1
|
|
20240305,120500,1213340800,28150,28150,28150,28150,73
|
|
20240305,120400,1211285850,28200,28200,28200,28200,0
|
|
20240305,120300,1211285850,28200,28200,28200,28200,72
|
|
20240305,120200,1209255450,28200,28200,28200,28200,35
|
|
20240305,120100,1208268450,28150,28200,28200,28150,74
|
|
20240305,120000,1206185300,28150,28150,28150,28150,94
|
|
20240305,115900,1203539200,28150,28150,28150,28150,862
|
|
20240305,115800,1179273900,28150,28150,28150,28150,73
|
|
20240305,115700,1177218950,28200,28200,28200,28200,19
|
|
20240305,115600,1176683150,28150,28150,28150,28150,72
|
|
20240305,115500,1174656350,28150,28150,28150,28150,1
|
|
20240305,115400,1174628200,28150,28150,28150,28150,73
|
|
20240305,115300,1172573250,28200,28200,28200,28200,89
|
|
20240305,115200,1170063450,28200,28200,28200,28200,77
|
|
20240305,115100,1167892050,28250,28200,28250,28200,74
|
|
20240305,115000,1165805200,28200,28200,28200,28200,30
|
|
20240305,114900,1164959200,28200,28250,28250,28200,73
|
|
20240305,114800,1162900550,28250,28250,28250,28250,70
|
|
20240305,114700,1160923050,28250,28250,28250,28250,56
|
|
20240305,114600,1159341050,28250,28250,28250,28250,1
|
|
20240305,114500,1159312800,28250,28250,28250,28250,72
|
|
20240305,114400,1157278800,28250,28250,28250,28250,1
|
|
20240305,114300,1157250550,28250,28250,28250,28250,87
|
|
20240305,114200,1154792800,28250,28250,28250,28250,63
|
|
20240305,114100,1153013050,28250,28250,28250,28250,33
|
|
20240305,114000,1152080800,28250,28250,28250,28250,73
|
|
20240305,113900,1150018550,28300,28250,28300,28250,59
|
|
20240305,113800,1148348950,28200,28200,28200,28200,73
|
|
20240305,113700,1146290350,28300,28250,28300,28250,43
|
|
20240305,113600,1145073550,28300,28200,28300,28200,169
|
|
20240305,113500,1140298250,28200,28200,28200,28200,72
|
|
20240305,113400,1138267850,28250,28200,28250,28200,125
|
|
20240305,113300,1134737350,28200,28150,28200,28150,74
|
|
20240305,113200,1132654200,28150,28150,28150,28150,0
|
|
20240305,113100,1132654200,28150,28200,28200,28150,144
|
|
20240305,113000,1128597050,28150,28150,28150,28150,0
|
|
20240305,112900,1128597050,28150,28150,28150,28150,74
|
|
20240305,112800,1126513950,28150,28150,28150,28150,0
|
|
20240305,112700,1126513950,28150,28150,28150,28150,72
|
|
20240305,112600,1124487150,28150,28150,28150,28150,76
|
|
20240305,112500,1122347750,28200,28200,28200,28200,1
|
|
20240305,112400,1122319550,28200,28200,28200,28200,73
|
|
20240305,112300,1120260950,28200,28200,28200,28200,6
|
|
20240305,112200,1120091750,28200,28200,28200,28200,305
|
|
20240305,112100,1111490750,28200,28200,28200,28200,50
|
|
20240305,112000,1110080750,28200,28200,28200,28200,72
|
|
20240305,111900,1108050350,28250,28250,28250,28250,150
|
|
20240305,111800,1103812850,28200,28200,28200,28200,73
|
|
20240305,111700,1101754250,28200,28200,28200,28200,72
|
|
20240305,111600,1099723850,28200,28200,28200,28200,0
|
|
20240305,111500,1099723850,28200,28200,28200,28200,73
|
|
20240305,111400,1097665250,28200,28200,28200,28200,0
|
|
20240305,111300,1097665250,28200,28200,28200,28200,72
|
|
20240305,111200,1095634850,28200,28200,28200,28200,0
|
|
20240305,111100,1095634850,28200,28200,28200,28200,73
|
|
20240305,111000,1093576250,28300,28300,28300,28300,0
|
|
20240305,110900,1093576250,28300,28250,28300,28200,357
|
|
20240305,110800,1083487850,28150,28150,28150,28150,73
|
|
20240305,110700,1081432900,28150,28150,28150,28150,1
|
|
20240305,110600,1081404750,28150,28150,28150,28150,73
|
|
20240305,110500,1079349800,28300,28250,28300,28250,778
|
|
20240305,110400,1057340550,28150,28150,28150,28150,73
|
|
20240305,110300,1055285600,28150,28150,28150,28150,21
|
|
20240305,110200,1054694450,28150,28150,28150,28150,72
|
|
20240305,110100,1052667650,28300,28250,28300,28100,2245
|
|
20240305,110000,989479650,28250,28300,28300,28250,658
|
|
20240305,105900,970883050,28300,28300,28300,28300,72
|
|
20240305,105800,968845450,28300,28300,28300,28300,9
|
|
20240305,105700,968590750,28300,28300,28300,28300,73
|
|
20240305,105600,966524850,28350,28350,28350,28350,0
|
|
20240305,105500,966524850,28350,28350,28350,28350,73
|
|
20240305,105400,964455300,28350,28350,28350,28350,0
|
|
20240305,105300,964455300,28350,28350,28450,28350,125
|
|
20240305,105200,960906450,28350,28350,28350,28350,72
|
|
20240305,105100,958865250,28350,28350,28350,28350,0
|
|
20240305,105000,958865250,28350,28350,28350,28350,74
|
|
20240305,104900,956767350,28350,28350,28350,28350,0
|
|
20240305,104800,956767350,28350,28350,28350,28350,72
|
|
20240305,104700,954726150,28500,28500,28500,28500,30
|
|
20240305,104600,953871150,28400,28500,28500,28400,121
|
|
20240305,104500,950429950,28500,28500,28500,28500,0
|
|
20240305,104400,950429950,28500,28450,28500,28400,378
|
|
20240305,104300,939664200,28500,28300,28500,28300,1398
|
|
20240305,104200,900029450,28300,28300,28300,28300,0
|
|
20240305,104100,900029450,28300,28300,28400,28300,127
|
|
20240305,104000,896429850,28300,28300,28300,28300,0
|
|
20240305,103900,896429850,28300,28300,28300,28300,73
|
|
20240305,103800,894363950,28400,28250,28400,28250,1026
|
|
20240305,103700,865226450,28250,28250,28250,28250,72
|
|
20240305,103600,863192450,28250,28250,28250,28250,0
|
|
20240305,103500,863192450,28250,28250,28250,28250,786
|
|
20240305,103400,840987950,28250,28250,28250,28250,72
|
|
20240305,103300,838953950,28250,28250,28250,28250,0
|
|
20240305,103200,838953950,28250,28300,28300,28250,126
|
|
20240305,103100,835391800,28400,28400,28400,28400,0
|
|
20240305,103000,835391800,28400,28350,28400,28250,404
|
|
20240305,102900,823944000,28200,28200,28200,28200,0
|
|
20240305,102800,823944000,28200,28350,28350,28200,168
|
|
20240305,102700,819192150,28350,28200,28350,28200,1790
|
|
20240305,102600,768483600,28100,28100,28100,28100,72
|
|
20240305,102500,766460400,28100,28200,28250,28100,145
|
|
20240305,102400,762375150,28150,28150,28150,28100,201
|
|
20240305,102300,756725500,28050,28250,28250,28050,8028
|
|
20240305,102200,531356250,28200,28250,28250,28200,2730
|
|
20240305,102100,454329800,28250,28250,28250,28250,73
|
|
20240305,102000,452267550,28300,28300,28300,28250,125
|
|
20240305,101900,448732950,28300,28300,28300,28300,1072
|
|
20240305,101800,418395350,28300,28300,28300,28300,73
|
|
20240305,101700,416329450,28350,28350,28350,28350,0
|
|
20240305,101600,416329450,28350,28350,28350,28350,78
|
|
20240305,101500,414118150,28350,28350,28350,28350,0
|
|
20240305,101400,414118150,28350,28350,28350,28350,73
|
|
20240305,101300,412048600,28450,28450,28450,28450,0
|
|
20240305,101200,412048600,28450,28400,28450,28350,208
|
|
20240305,101100,406138650,28350,28350,28350,28350,0
|
|
20240305,101000,406138650,28350,28350,28350,28350,73
|
|
20240305,100900,404069100,28350,28300,28350,28300,73
|
|
20240305,100800,402003150,28350,28350,28350,28350,0
|
|
20240305,100700,402003150,28350,28350,28350,28350,73
|
|
20240305,100600,399933600,28350,28350,28350,28350,101
|
|
20240305,100500,397070250,28300,28300,28300,28300,72
|
|
20240305,100400,395032650,28450,28450,28450,28450,2
|
|
20240305,100300,394975750,28450,28400,28450,28350,217
|
|
20240305,100200,388813400,28400,28400,28400,28400,22
|
|
20240305,100100,388188600,28350,28350,28350,28350,73
|
|
20240305,100000,386119050,28400,28400,28400,28350,80
|
|
20240305,095900,383850700,28350,28350,28350,28350,0
|
|
20240305,095800,383850700,28350,28400,28400,28350,184
|
|
20240305,095700,378634250,28350,28350,28350,28350,0
|
|
20240305,095600,378634250,28350,28350,28350,28350,73
|
|
20240305,095500,376564700,28300,28350,28400,28300,533
|
|
20240305,095400,361452800,28400,28400,28400,28400,43
|
|
20240305,095300,360231600,28400,28350,28400,28350,21
|
|
20240305,095200,359635850,28400,28400,28400,28400,65
|
|
20240305,095100,357789850,28400,28400,28400,28400,72
|
|
20240305,095000,355745050,28450,28450,28450,28450,161
|
|
20240305,094900,351164600,28400,28350,28400,28350,415
|
|
20240305,094800,339382700,28350,28400,28400,28350,79
|
|
20240305,094700,337139200,28300,28300,28300,28300,103
|
|
20240305,094600,334224300,28300,28300,28300,28300,10
|
|
20240305,094500,333941300,28300,28350,28350,28300,183
|
|
20240305,094400,328756900,28350,28350,28350,28350,77
|
|
20240305,094300,326573950,28400,28400,28400,28400,2
|
|
20240305,094200,326517150,28350,28350,28350,28350,73
|
|
20240305,094100,324447600,28450,28450,28450,28450,0
|
|
20240305,094000,324447600,28450,28450,28450,28450,230
|
|
20240305,093900,317904100,28400,28450,28450,28400,600
|
|
20240305,093800,300864000,28450,28450,28450,28400,91
|
|
20240305,093700,298278700,28400,28400,28400,28400,0
|
|
20240305,093600,298278700,28400,28450,28450,28400,113
|
|
20240305,093500,295069400,28450,28450,28450,28450,73
|
|
20240305,093400,292992550,28500,28500,28500,28500,77
|
|
20240305,093300,290798050,28450,28450,28550,28450,143
|
|
20240305,093200,286722600,28550,28500,28550,28500,666
|
|
20240305,093100,267709100,28350,28400,28500,28350,157
|
|
20240305,093000,263245650,28350,28350,28350,28350,0
|
|
20240305,092900,263245650,28350,28350,28500,28300,226
|
|
20240305,092800,256832300,28350,28350,28350,28350,100
|
|
20240305,092700,253997300,28350,28500,28500,28350,74
|
|
20240305,092600,251899250,28500,28300,28500,28300,220
|
|
20240305,092500,245655650,28250,28350,28350,28250,520
|
|
20240305,092400,230959850,28300,28300,28300,28300,73
|
|
20240305,092300,228893950,28500,28350,28500,28300,572
|
|
20240305,092200,212683650,28350,28400,28500,28350,464
|
|
20240305,092100,199512050,28350,28350,28350,28350,303
|
|
20240305,092000,190922000,28350,28450,28450,28350,124
|
|
20240305,091900,187401500,28300,28250,28300,28250,2
|
|
20240305,091800,187344950,28250,28350,28550,28250,806
|
|
20240305,091700,164531250,28350,28550,28550,28350,201
|
|
20240305,091600,158825200,28550,28550,28550,28550,20
|
|
20240305,091500,158254200,28550,28550,28550,28550,20
|
|
20240305,091400,157683200,28600,28450,28600,28350,559
|
|
20240305,091300,141780250,28450,28450,28450,28450,102
|
|
20240305,091200,138878350,28450,28500,28500,28450,106
|
|
20240305,091100,135862600,28550,28550,28550,28550,99
|
|
20240305,091000,133036150,28600,28600,28600,28600,21
|
|
20240305,090900,132435550,28600,28650,28700,28600,535
|
|
20240305,090800,117107450,28650,28650,28650,28650,32
|
|
20240305,090700,116190650,28700,28650,28700,28650,148
|
|
20240305,090600,111944300,28750,28750,28750,28750,0
|
|
20240305,090500,111944300,28750,28750,28750,28600,51
|
|
20240305,090400,110481050,28750,28550,28750,28550,1324
|
|
20240305,090300,72476600,28500,28450,28550,28450,31
|
|
20240305,090200,71592350,28400,28350,28400,28350,255
|
|
20240305,090100,64352850,28100,28200,28250,28050,271
|
|
20240305,090000,56724500,28200,28350,28400,28200,1985
|