577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,183300,2838667450,28450,28450,28450,28450,0
|
|
20240307,183200,2838667450,28450,28450,28450,28450,0
|
|
20240307,183100,2838667450,28450,28450,28450,28450,0
|
|
20240307,183000,2838667450,28450,28450,28450,28450,0
|
|
20240307,182900,2838667450,28450,28450,28450,28450,0
|
|
20240307,182800,2838667450,28450,28450,28450,28450,0
|
|
20240307,182700,2838667450,28450,28450,28450,28450,0
|
|
20240307,182600,2838667450,28450,28450,28450,28450,0
|
|
20240307,182500,2838667450,28450,28450,28450,28450,0
|
|
20240307,182400,2838667450,28450,28450,28450,28450,0
|
|
20240307,182300,2838667450,28450,28450,28450,28450,0
|
|
20240307,182200,2838667450,28450,28450,28450,28450,0
|
|
20240307,182100,2838667450,28450,28450,28450,28450,0
|
|
20240307,182000,2838667450,28450,28450,28450,28450,0
|
|
20240307,181900,2838667450,28450,28450,28450,28450,0
|
|
20240307,181800,2838667450,28450,28450,28450,28450,0
|
|
20240307,181700,2838667450,28450,28450,28450,28450,0
|
|
20240307,181600,2838667450,28450,28450,28450,28450,0
|
|
20240307,181500,2838667450,28450,28450,28450,28450,0
|
|
20240307,181400,2838667450,28450,28450,28450,28450,0
|
|
20240307,181300,2838667450,28450,28450,28450,28450,0
|
|
20240307,181200,2838667450,28450,28450,28450,28450,0
|
|
20240307,181100,2838667450,28450,28450,28450,28450,0
|
|
20240307,181000,2838667450,28450,28450,28450,28450,0
|
|
20240307,180900,2838667450,28450,28450,28450,28450,0
|
|
20240307,180800,2838667450,28450,28450,28450,28450,0
|
|
20240307,180700,2838667450,28450,28450,28450,28450,0
|
|
20240307,180600,2838667450,28450,28450,28450,28450,0
|
|
20240307,180500,2838667450,28450,28450,28450,28450,0
|
|
20240307,180400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,180300,2838667450,28450,28450,28450,28450,0
|
|
20240307,180200,2838667450,28450,28450,28450,28450,0
|
|
20240307,180100,2838667450,28450,28450,28450,28450,0
|
|
20240307,180000,2838667450,28450,28450,28450,28450,0
|
|
20240307,175900,2838667450,28450,28450,28450,28450,0
|
|
20240307,175800,2838667450,28450,28450,28450,28450,0
|
|
20240307,175700,2838667450,28450,28450,28450,28450,0
|
|
20240307,175600,2838667450,28450,28450,28450,28450,0
|
|
20240307,175500,2838667450,28450,28450,28450,28450,0
|
|
20240307,175400,2838667450,28450,28450,28450,28450,0
|
|
20240307,175300,2838667450,28450,28450,28450,28450,0
|
|
20240307,175200,2838667450,28450,28450,28450,28450,0
|
|
20240307,175100,2838667450,28450,28450,28450,28450,0
|
|
20240307,175000,2838667450,28450,28450,28450,28450,0
|
|
20240307,174900,2838667450,28450,28450,28450,28450,0
|
|
20240307,174800,2838667450,28450,28450,28450,28450,0
|
|
20240307,174700,2838667450,28450,28450,28450,28450,0
|
|
20240307,174600,2838667450,28450,28450,28450,28450,0
|
|
20240307,174500,2838667450,28450,28450,28450,28450,0
|
|
20240307,174400,2838667450,28450,28450,28450,28450,0
|
|
20240307,174300,2838667450,28450,28450,28450,28450,0
|
|
20240307,174200,2838667450,28450,28450,28450,28450,0
|
|
20240307,174100,2838667450,28450,28450,28450,28450,0
|
|
20240307,174000,2838667450,28450,28450,28450,28450,0
|
|
20240307,173900,2838667450,28450,28450,28450,28450,0
|
|
20240307,173800,2838667450,28450,28450,28450,28450,0
|
|
20240307,173700,2838667450,28450,28450,28450,28450,0
|
|
20240307,173600,2838667450,28450,28450,28450,28450,0
|
|
20240307,173500,2838667450,28450,28450,28450,28450,0
|
|
20240307,173400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,173300,2838667450,28450,28450,28450,28450,0
|
|
20240307,173200,2838667450,28450,28450,28450,28450,0
|
|
20240307,173100,2838667450,28450,28450,28450,28450,0
|
|
20240307,173000,2838667450,28450,28450,28450,28450,0
|
|
20240307,172900,2838667450,28450,28450,28450,28450,0
|
|
20240307,172800,2838667450,28450,28450,28450,28450,0
|
|
20240307,172700,2838667450,28450,28450,28450,28450,0
|
|
20240307,172600,2838667450,28450,28450,28450,28450,0
|
|
20240307,172500,2838667450,28450,28450,28450,28450,0
|
|
20240307,172400,2838667450,28450,28450,28450,28450,0
|
|
20240307,172300,2838667450,28450,28450,28450,28450,0
|
|
20240307,172200,2838667450,28450,28450,28450,28450,0
|
|
20240307,172100,2838667450,28450,28450,28450,28450,0
|
|
20240307,172000,2838667450,28450,28450,28450,28450,0
|
|
20240307,171900,2838667450,28450,28450,28450,28450,0
|
|
20240307,171800,2838667450,28450,28450,28450,28450,0
|
|
20240307,171700,2838667450,28450,28450,28450,28450,0
|
|
20240307,171600,2838667450,28450,28450,28450,28450,0
|
|
20240307,171500,2838667450,28450,28450,28450,28450,0
|
|
20240307,171400,2838667450,28450,28450,28450,28450,0
|
|
20240307,171300,2838667450,28450,28450,28450,28450,0
|
|
20240307,171200,2838667450,28450,28450,28450,28450,0
|
|
20240307,171100,2838667450,28450,28450,28450,28450,0
|
|
20240307,171000,2838667450,28450,28450,28450,28450,0
|
|
20240307,170900,2838667450,28450,28450,28450,28450,0
|
|
20240307,170800,2838667450,28450,28450,28450,28450,0
|
|
20240307,170700,2838667450,28450,28450,28450,28450,0
|
|
20240307,170600,2838667450,28450,28450,28450,28450,0
|
|
20240307,170500,2838667450,28450,28450,28450,28450,0
|
|
20240307,170400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,170300,2838667450,28450,28450,28450,28450,0
|
|
20240307,170200,2838667450,28450,28450,28450,28450,0
|
|
20240307,170100,2838667450,28450,28450,28450,28450,0
|
|
20240307,170000,2838667450,28450,28450,28450,28450,0
|
|
20240307,165900,2838667450,28450,28450,28450,28450,0
|
|
20240307,165800,2838667450,28450,28450,28450,28450,0
|
|
20240307,165700,2838667450,28450,28450,28450,28450,0
|
|
20240307,165600,2838667450,28450,28450,28450,28450,0
|
|
20240307,165500,2838667450,28450,28450,28450,28450,0
|
|
20240307,165400,2838667450,28450,28450,28450,28450,0
|
|
20240307,165300,2838667450,28450,28450,28450,28450,0
|
|
20240307,165200,2838667450,28450,28450,28450,28450,0
|
|
20240307,165100,2838667450,28450,28450,28450,28450,0
|
|
20240307,165000,2838667450,28450,28450,28450,28450,0
|
|
20240307,164900,2838667450,28450,28450,28450,28450,0
|
|
20240307,164800,2838667450,28450,28450,28450,28450,0
|
|
20240307,164700,2838667450,28450,28450,28450,28450,0
|
|
20240307,164600,2838667450,28450,28450,28450,28450,0
|
|
20240307,164500,2838667450,28450,28450,28450,28450,0
|
|
20240307,164400,2838667450,28450,28450,28450,28450,0
|
|
20240307,164300,2838667450,28450,28450,28450,28450,0
|
|
20240307,164200,2838667450,28450,28450,28450,28450,0
|
|
20240307,164100,2838667450,28450,28450,28450,28450,0
|
|
20240307,164000,2838667450,28450,28450,28450,28450,0
|
|
20240307,163900,2838667450,28450,28450,28450,28450,0
|
|
20240307,163800,2838667450,28450,28450,28450,28450,0
|
|
20240307,163700,2838667450,28450,28450,28450,28450,0
|
|
20240307,163600,2838667450,28450,28450,28450,28450,0
|
|
20240307,163500,2838667450,28450,28450,28450,28450,0
|
|
20240307,163400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,163300,2838667450,28450,28450,28450,28450,0
|
|
20240307,163200,2838667450,28450,28450,28450,28450,0
|
|
20240307,163100,2838667450,28450,28450,28450,28450,0
|
|
20240307,163000,2838667450,28450,28450,28450,28450,0
|
|
20240307,162900,2838667450,28450,28450,28450,28450,0
|
|
20240307,162800,2838667450,28450,28450,28450,28450,0
|
|
20240307,162700,2838667450,28450,28450,28450,28450,0
|
|
20240307,162600,2838667450,28450,28450,28450,28450,0
|
|
20240307,162500,2838667450,28450,28450,28450,28450,0
|
|
20240307,162400,2838667450,28450,28450,28450,28450,0
|
|
20240307,162300,2838667450,28450,28450,28450,28450,0
|
|
20240307,162200,2838667450,28450,28450,28450,28450,0
|
|
20240307,162100,2838667450,28450,28450,28450,28450,0
|
|
20240307,162000,2838667450,28450,28450,28450,28450,0
|
|
20240307,161900,2838667450,28450,28450,28450,28450,0
|
|
20240307,161800,2838667450,28450,28450,28450,28450,0
|
|
20240307,161700,2838667450,28450,28450,28450,28450,0
|
|
20240307,161600,2838667450,28450,28450,28450,28450,0
|
|
20240307,161500,2838667450,28450,28450,28450,28450,0
|
|
20240307,161400,2838667450,28450,28450,28450,28450,0
|
|
20240307,161300,2838667450,28450,28450,28450,28450,0
|
|
20240307,161200,2838667450,28450,28450,28450,28450,0
|
|
20240307,161100,2838667450,28450,28450,28450,28450,0
|
|
20240307,161000,2838667450,28450,28450,28450,28450,0
|
|
20240307,160900,2838667450,28450,28450,28450,28450,0
|
|
20240307,160800,2838667450,28450,28450,28450,28450,0
|
|
20240307,160700,2838667450,28450,28450,28450,28450,0
|
|
20240307,160600,2838667450,28450,28450,28450,28450,0
|
|
20240307,160500,2838667450,28450,28450,28450,28450,0
|
|
20240307,160400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,160300,2838667450,28450,28450,28450,28450,0
|
|
20240307,160200,2838667450,28450,28450,28450,28450,0
|
|
20240307,160100,2838667450,28450,28450,28450,28450,0
|
|
20240307,160000,2838667450,28450,28450,28450,28450,0
|
|
20240307,155900,2838667450,28450,28450,28450,28450,0
|
|
20240307,155800,2838667450,28450,28450,28450,28450,0
|
|
20240307,155700,2838667450,28450,28450,28450,28450,0
|
|
20240307,155600,2838667450,28450,28450,28450,28450,0
|
|
20240307,155500,2838667450,28450,28450,28450,28450,0
|
|
20240307,155400,2838667450,28450,28450,28450,28450,0
|
|
20240307,155300,2838667450,28450,28450,28450,28450,0
|
|
20240307,155200,2838667450,28450,28450,28450,28450,0
|
|
20240307,155100,2838667450,28450,28450,28450,28450,0
|
|
20240307,155000,2838667450,28450,28450,28450,28450,0
|
|
20240307,154900,2838667450,28450,28450,28450,28450,0
|
|
20240307,154800,2838667450,28450,28450,28450,28450,0
|
|
20240307,154700,2838667450,28450,28450,28450,28450,0
|
|
20240307,154600,2838667450,28450,28450,28450,28450,0
|
|
20240307,154500,2838667450,28450,28450,28450,28450,0
|
|
20240307,154400,2838667450,28450,28450,28450,28450,0
|
|
20240307,154300,2838667450,28450,28450,28450,28450,0
|
|
20240307,154200,2838667450,28450,28450,28450,28450,0
|
|
20240307,154100,2838667450,28450,28450,28450,28450,0
|
|
20240307,154000,2838667450,28450,28450,28450,28450,0
|
|
20240307,153900,2838667450,28450,28450,28450,28450,0
|
|
20240307,153800,2838667450,28450,28450,28450,28450,0
|
|
20240307,153700,2838667450,28450,28450,28450,28450,0
|
|
20240307,153600,2838667450,28450,28450,28450,28450,0
|
|
20240307,153500,2838667450,28450,28450,28450,28450,0
|
|
20240307,153400,2838667450,28450,28450,28450,28450,4824
|
|
20240307,153300,2838667450,28450,28450,28450,28450,0
|
|
20240307,153200,2838667450,28450,28450,28450,28450,0
|
|
20240307,153100,2838667450,28450,28450,28450,28450,0
|
|
20240307,153000,2838667450,28450,28450,28450,28450,4824
|
|
20240307,152900,2701424650,28450,28450,28450,28450,0
|
|
20240307,152800,2701424650,28450,28450,28450,28450,0
|
|
20240307,152700,2701424650,28450,28450,28450,28450,0
|
|
20240307,152600,2701424650,28450,28450,28450,28450,0
|
|
20240307,152500,2701424650,28450,28450,28450,28450,0
|
|
20240307,152400,2701424650,28450,28450,28450,28450,0
|
|
20240307,152300,2701424650,28450,28450,28450,28450,0
|
|
20240307,152200,2701424650,28450,28450,28450,28450,0
|
|
20240307,152100,2701424650,28450,28450,28450,28450,0
|
|
20240307,152000,2701424650,28450,28450,28450,28450,0
|
|
20240307,151900,2701424650,28450,28500,28500,28400,66
|
|
20240307,151800,2699547500,28400,28450,28500,28400,819
|
|
20240307,151700,2676232850,28450,28400,28450,28400,213
|
|
20240307,151600,2670182850,28450,28400,28450,28400,515
|
|
20240307,151500,2655556100,28450,28450,28500,28400,2800
|
|
20240307,151400,2575834650,28450,28400,28450,28400,25
|
|
20240307,151300,2575124400,28450,28450,28450,28400,491
|
|
20240307,151200,2561157950,28450,28450,28450,28450,15
|
|
20240307,151100,2560731200,28450,28400,28450,28400,52
|
|
20240307,151000,2559254300,28450,28450,28450,28450,39
|
|
20240307,150900,2558144750,28450,28450,28450,28400,108
|
|
20240307,150800,2555074650,28450,28400,28450,28400,1203
|
|
20240307,150700,2520909350,28350,28350,28350,28300,319
|
|
20240307,150600,2511868350,28350,28300,28350,28300,88
|
|
20240307,150500,2509377400,28350,28350,28350,28350,5
|
|
20240307,150400,2509235650,28300,28400,28400,28300,99
|
|
20240307,150300,2506432650,28400,28400,28400,28400,6
|
|
20240307,150200,2506262250,28400,28350,28400,28300,57
|
|
20240307,150100,2504648350,28350,28400,28400,28350,816
|
|
20240307,150000,2481514700,28400,28400,28400,28350,80
|
|
20240307,145900,2479246350,28400,28400,28400,28350,34
|
|
20240307,145800,2478281950,28350,28350,28400,28350,140
|
|
20240307,145700,2474312800,28400,28350,28400,28350,3005
|
|
20240307,145600,2389120800,28350,28400,28400,28350,53
|
|
20240307,145500,2387618100,28400,28400,28400,28400,136
|
|
20240307,145400,2383755700,28350,28400,28400,28350,56
|
|
20240307,145300,2382167800,28400,28400,28400,28350,106
|
|
20240307,145200,2379159900,28450,28450,28450,28450,10
|
|
20240307,145100,2378875400,28400,28450,28450,28400,229
|
|
20240307,145000,2372370250,28450,28450,28450,28450,16
|
|
20240307,144900,2371915050,28450,28450,28450,28400,100
|
|
20240307,144800,2369074200,28450,28450,28450,28400,98
|
|
20240307,144700,2366289600,28450,28450,28450,28400,75
|
|
20240307,144600,2364158350,28450,28450,28450,28450,22
|
|
20240307,144500,2363532450,28450,28400,28450,28400,91
|
|
20240307,144400,2360946400,28450,28400,28450,28400,52
|
|
20240307,144300,2359468200,28400,28350,28450,28350,1639
|
|
20240307,144200,2312922050,28400,28400,28450,28400,579
|
|
20240307,144100,2296477950,28450,28450,28450,28400,114
|
|
20240307,144000,2293238500,28450,28450,28450,28400,111
|
|
20240307,143900,2290083450,28450,28400,28450,28400,37
|
|
20240307,143800,2289031500,28450,28450,28450,28400,90
|
|
20240307,143700,2286474050,28450,28450,28450,28400,41
|
|
20240307,143600,2285308250,28450,28400,28450,28350,379
|
|
20240307,143500,2274548800,28400,28400,28400,28350,109
|
|
20240307,143400,2271456200,28400,28400,28400,28350,111
|
|
20240307,143300,2268307700,28400,28350,28400,28350,103
|
|
20240307,143200,2265384950,28350,28400,28400,28350,72
|
|
20240307,143100,2263342650,28400,28400,28400,28350,84
|
|
20240307,143000,2260959550,28400,28400,28400,28400,21
|
|
20240307,142900,2260363150,28450,28350,28450,28350,71
|
|
20240307,142800,2258348200,28450,28450,28450,28450,25
|
|
20240307,142700,2257636950,28450,28450,28450,28400,603
|
|
20240307,142600,2240486450,28450,28400,28450,28400,32
|
|
20240307,142500,2239577150,28400,28450,28450,28400,506
|
|
20240307,142400,2225205700,28450,28400,28450,28400,78
|
|
20240307,142300,2222988950,28350,28400,28450,28350,466
|
|
20240307,142200,2209756000,28450,28450,28450,28450,21
|
|
20240307,142100,2209158550,28400,28450,28450,28400,195
|
|
20240307,142000,2203614500,28450,28400,28450,28400,78
|
|
20240307,141900,2201397900,28400,28450,28450,28400,91
|
|
20240307,141800,2198812450,28450,28450,28450,28400,106
|
|
20240307,141700,2195799250,28450,28450,28450,28450,28
|
|
20240307,141600,2195002650,28400,28450,28450,28400,117
|
|
20240307,141500,2191678850,28450,28450,28450,28450,25
|
|
20240307,141400,2190967600,28450,28450,28450,28400,71
|
|
20240307,141300,2188950150,28500,28500,28500,28500,28
|
|
20240307,141200,2188152150,28400,28500,28500,28400,102
|
|
20240307,141100,2185250150,28500,28400,28500,28400,1240
|
|
20240307,141000,2150031650,28350,28400,28400,28350,79
|
|
20240307,140900,2147790550,28400,28400,28400,28350,172
|
|
20240307,140800,2142913250,28400,28400,28400,28400,126
|
|
20240307,140700,2139334850,28400,28400,28400,28350,70
|
|
20240307,140600,2137349350,28400,28400,28400,28400,384
|
|
20240307,140500,2126443750,28400,28400,28400,28350,77
|
|
20240307,140400,2124259450,28400,28400,28400,28400,23
|
|
20240307,140300,2123606250,28350,28400,28400,28350,125
|
|
20240307,140200,2120061100,28400,28400,28400,28400,26
|
|
20240307,140100,2119322700,28350,28400,28400,28350,90
|
|
20240307,140000,2116769200,28400,28400,28400,28400,51
|
|
20240307,135900,2115320800,28350,28400,28400,28350,77
|
|
20240307,135800,2113136500,28350,28350,28350,28350,55
|
|
20240307,135700,2111577250,28450,28450,28450,28450,16
|
|
20240307,135600,2111122050,28450,28450,28450,28400,152
|
|
20240307,135500,2106800700,28400,28350,28400,28350,2405
|
|
20240307,135400,2038521850,28350,28350,28350,28350,50
|
|
20240307,135300,2037104350,28450,28450,28450,28450,0
|
|
20240307,135200,2037104350,28450,28450,28450,28350,61
|
|
20240307,135100,2035373900,28400,28400,28400,28400,868
|
|
20240307,135000,2010722700,28400,28400,28400,28400,50
|
|
20240307,134900,2009302700,28400,28450,28450,28400,60
|
|
20240307,134800,2007598200,28400,28400,28400,28400,60
|
|
20240307,134700,2005894200,28400,28400,28400,28400,818
|
|
20240307,134600,1982663000,28400,28400,28400,28400,455
|
|
20240307,134500,1969741000,28400,28400,28400,28350,451
|
|
20240307,134400,1956935100,28400,28400,28400,28400,0
|
|
20240307,134300,1956935100,28400,28400,28400,28400,50
|
|
20240307,134200,1955515100,28450,28450,28450,28450,41
|
|
20240307,134100,1954348650,28400,28400,28400,28400,50
|
|
20240307,134000,1952928650,28400,28400,28400,28400,585
|
|
20240307,133900,1936314650,28400,28400,28450,28400,153
|
|
20240307,133800,1931969300,28450,28450,28450,28450,6
|
|
20240307,133700,1931798600,28400,28400,28400,28400,50
|
|
20240307,133600,1930378600,28450,28400,28450,28400,53
|
|
20240307,133500,1928873250,28450,28450,28450,28450,7
|
|
20240307,133400,1928674100,28400,28400,28400,28400,50
|
|
20240307,133300,1927254100,28450,28500,28500,28450,400
|
|
20240307,133200,1915873950,28450,28450,28450,28450,252
|
|
20240307,133100,1908704550,28500,28450,28500,28450,508
|
|
20240307,133000,1894251550,28450,28450,28450,28450,50
|
|
20240307,132900,1892829050,28500,28500,28500,28500,4
|
|
20240307,132800,1892715050,28450,28500,28500,28450,93
|
|
20240307,132700,1890067300,28500,28450,28500,28450,471
|
|
20240307,132600,1876648000,28450,28500,28500,28450,53
|
|
20240307,132500,1875140000,28450,28450,28450,28450,50
|
|
20240307,132400,1873717500,28500,28500,28500,28500,10
|
|
20240307,132300,1873432500,28500,28450,28500,28450,278
|
|
20240307,132200,1865523250,28450,28450,28450,28450,0
|
|
20240307,132100,1865523250,28450,28500,28500,28450,58
|
|
20240307,132000,1863872750,28450,28500,28500,28450,35
|
|
20240307,131900,1862875300,28450,28450,28450,28450,50
|
|
20240307,131800,1861452800,28500,28500,28500,28500,0
|
|
20240307,131700,1861452800,28500,28450,28500,28450,97
|
|
20240307,131600,1858692800,28500,28500,28500,28500,4
|
|
20240307,131500,1858578800,28450,28450,28450,28450,50
|
|
20240307,131400,1857156300,28500,28450,28500,28450,83
|
|
20240307,131300,1854793300,28500,28500,28500,28500,8
|
|
20240307,131200,1854565300,28500,28450,28500,28450,550
|
|
20240307,131100,1838892800,28450,28450,28450,28450,0
|
|
20240307,131000,1838892800,28450,28500,28500,28450,109
|
|
20240307,130900,1835791150,28450,28450,28450,28450,0
|
|
20240307,130800,1835791150,28450,28450,28450,28450,50
|
|
20240307,130700,1834368650,28500,28500,28500,28500,9
|
|
20240307,130600,1834112150,28500,28450,28500,28450,79
|
|
20240307,130500,1831863150,28450,28450,28450,28450,0
|
|
20240307,130400,1831863150,28450,28450,28450,28450,50
|
|
20240307,130300,1830440650,28500,28450,28500,28450,159
|
|
20240307,130200,1825916650,28450,28450,28450,28450,0
|
|
20240307,130100,1825916650,28450,28450,28450,28450,50
|
|
20240307,130000,1824494150,28550,28550,28550,28550,9
|
|
20240307,125900,1824237200,28550,28450,28550,28450,80
|
|
20240307,125800,1821958200,28450,28450,28450,28450,0
|
|
20240307,125700,1821958200,28450,28550,28550,28450,53
|
|
20240307,125600,1820450050,28450,28450,28450,28450,0
|
|
20240307,125500,1820450050,28450,28450,28450,28450,105
|
|
20240307,125400,1817462800,28450,28550,28550,28450,17
|
|
20240307,125300,1816978850,28450,28450,28450,28450,50
|
|
20240307,125200,1815556350,28450,28450,28450,28450,50
|
|
20240307,125100,1814133850,28500,28500,28500,28500,1010
|
|
20240307,125000,1785348850,28500,28500,28500,28500,863
|
|
20240307,124900,1760753350,28450,28450,28450,28450,17
|
|
20240307,124800,1760269700,28500,28450,28500,28450,60
|
|
20240307,124700,1758562200,28500,28500,28500,28500,493
|
|
20240307,124600,1744511700,28500,28500,28500,28450,231
|
|
20240307,124500,1737930700,28500,28500,28500,28500,27
|
|
20240307,124400,1737161200,28450,28550,28550,28450,64
|
|
20240307,124300,1735339550,28500,28500,28500,28500,0
|
|
20240307,124200,1735339550,28500,28500,28500,28500,479
|
|
20240307,124100,1721688050,28500,28450,28500,28450,53
|
|
20240307,124000,1720180050,28500,28500,28500,28500,2
|
|
20240307,123900,1720123050,28450,28450,28450,28450,50
|
|
20240307,123800,1718700550,28550,28550,28550,28550,5
|
|
20240307,123700,1718557800,28550,28450,28550,28450,54
|
|
20240307,123600,1717021200,28500,28500,28500,28500,0
|
|
20240307,123500,1717021200,28500,28500,28500,28500,50
|
|
20240307,123400,1715596200,28500,28500,28600,28500,703
|
|
20240307,123300,1695560400,28500,28600,28600,28500,275
|
|
20240307,123200,1687700400,28600,28600,28600,28600,0
|
|
20240307,123100,1687700400,28600,28650,28650,28600,54
|
|
20240307,123000,1686155800,28600,28600,28600,28600,50
|
|
20240307,122900,1684725800,28700,28700,28700,28700,0
|
|
20240307,122800,1684725800,28700,28600,28700,28600,53
|
|
20240307,122700,1683209700,28650,28650,28750,28650,330
|
|
20240307,122600,1673741700,28650,28650,28650,28600,2252
|
|
20240307,122500,1609230700,28750,28550,28800,28550,10329
|
|
20240307,122400,1313345450,28500,28450,28500,28450,73
|
|
20240307,122300,1311267450,28550,28500,28550,28500,854
|
|
20240307,122200,1286901700,28450,28450,28450,28450,50
|
|
20240307,122100,1285479200,28550,28550,28550,28550,3
|
|
20240307,122000,1285393550,28450,28550,28550,28450,51
|
|
20240307,121900,1283942500,28550,28450,28550,28450,53
|
|
20240307,121800,1282434350,28500,28550,28550,28500,60
|
|
20240307,121700,1280724200,28450,28450,28450,28450,50
|
|
20240307,121600,1279301700,28550,28450,28550,28450,497
|
|
20240307,121500,1265135200,28400,28450,28450,28400,181
|
|
20240307,121400,1259994650,28450,28450,28450,28450,94
|
|
20240307,121300,1257320350,28400,28400,28400,28400,50
|
|
20240307,121200,1255900350,28450,28450,28450,28450,4
|
|
20240307,121100,1255786550,28400,28400,28400,28400,167
|
|
20240307,121000,1251043750,28400,28400,28400,28400,0
|
|
20240307,120900,1251043750,28400,28400,28450,28400,70
|
|
20240307,120800,1249054800,28450,28400,28450,28400,54
|
|
20240307,120700,1247521000,28450,28450,28450,28450,1
|
|
20240307,120600,1247492550,28400,28400,28450,28400,187
|
|
20240307,120500,1242180750,28450,28450,28450,28450,3
|
|
20240307,120400,1242095400,28400,28400,28400,28400,60
|
|
20240307,120300,1240391400,28400,28400,28400,28400,0
|
|
20240307,120200,1240391400,28400,28450,28450,28400,53
|
|
20240307,120100,1238886050,28400,28400,28400,28400,0
|
|
20240307,120000,1238886050,28400,28400,28450,28400,71
|
|
20240307,115900,1236868650,28450,28450,28450,28450,3
|
|
20240307,115800,1236783300,28400,28400,28400,28400,50
|
|
20240307,115700,1235363300,28400,28400,28400,28400,50
|
|
20240307,115600,1233943300,28450,28450,28450,28450,0
|
|
20240307,115500,1233943300,28450,28400,28450,28400,54
|
|
20240307,115400,1232409500,28450,28450,28450,28450,266
|
|
20240307,115300,1224841800,28450,28450,28450,28450,144
|
|
20240307,115200,1220745000,28500,28500,28500,28500,3
|
|
20240307,115100,1220659500,28450,28450,28450,28450,50
|
|
20240307,115000,1219237000,28450,28450,28450,28450,0
|
|
20240307,114900,1219237000,28450,28500,28500,28450,53
|
|
20240307,114800,1217729000,28450,28450,28500,28450,280
|
|
20240307,114700,1209762850,28450,28450,28450,28450,50
|
|
20240307,114600,1208340350,28450,28450,28500,28450,289
|
|
20240307,114500,1200118050,28500,28500,28500,28500,5
|
|
20240307,114400,1199975550,28450,28450,28450,28450,50
|
|
20240307,114300,1198553050,28500,28500,28500,28500,0
|
|
20240307,114200,1198553050,28500,28450,28500,28450,53
|
|
20240307,114100,1197045050,28450,28450,28450,28450,60
|
|
20240307,114000,1195338050,28450,28500,28500,28450,51
|
|
20240307,113900,1193887050,28500,28450,28500,28450,11
|
|
20240307,113800,1193573950,28450,28450,28450,28450,59
|
|
20240307,113700,1191895400,28500,28500,28500,28500,409
|
|
20240307,113600,1180238900,28500,28550,28550,28500,55
|
|
20240307,113500,1178671150,28500,28500,28500,28500,50
|
|
20240307,113400,1177246150,28550,28550,28550,28550,969
|
|
20240307,113300,1149581200,28550,28450,28550,28450,53
|
|
20240307,113200,1148073050,28500,28500,28500,28500,599
|
|
20240307,113100,1131001550,28500,28500,28500,28500,155
|
|
20240307,113000,1126584050,28600,28550,28600,28550,1339
|
|
20240307,112900,1088353200,28550,28550,28550,28450,55
|
|
20240307,112800,1086787950,28500,28500,28500,28500,509
|
|
20240307,112700,1072281450,28500,28500,28500,28500,116
|
|
20240307,112600,1068975450,28500,28500,28500,28500,47
|
|
20240307,112500,1067635950,28500,28500,28500,28500,50
|
|
20240307,112400,1066210950,28500,28500,28500,28500,50
|
|
20240307,112300,1064785950,28550,28500,28550,28500,649
|
|
20240307,112200,1046268700,28450,28450,28450,28450,50
|
|
20240307,112100,1044846200,28550,28550,28550,28550,12
|
|
20240307,112000,1044503600,28550,28550,28550,28500,133
|
|
20240307,111900,1040708950,28450,28450,28450,28450,0
|
|
20240307,111800,1040708950,28450,28550,28550,28450,52
|
|
20240307,111700,1039229350,28550,28550,28550,28550,361
|
|
20240307,111600,1028922800,28550,28400,28550,28400,808
|
|
20240307,111500,1005913050,28400,28400,28400,28400,500
|
|
20240307,111400,991713050,28400,28400,28400,28400,50
|
|
20240307,111300,990293050,28450,28400,28450,28400,397
|
|
20240307,111200,979018100,28400,28400,28400,28400,51
|
|
20240307,111100,977569700,28400,28400,28450,28400,337
|
|
20240307,111000,967998750,28500,28500,28500,28500,3
|
|
20240307,110900,967913250,28400,28400,28400,28400,50
|
|
20240307,110800,966493250,28400,28400,28400,28400,0
|
|
20240307,110700,966493250,28400,28500,28500,28400,53
|
|
20240307,110600,964987750,28500,28400,28500,28400,102
|
|
20240307,110500,962090750,28400,28400,28400,28400,50
|
|
20240307,110400,960670750,28500,28500,28500,28500,6
|
|
20240307,110300,960499750,28400,28400,28400,28400,50
|
|
20240307,110200,959079750,28400,28400,28400,28400,4
|
|
20240307,110100,958966150,28400,28400,28400,28400,51
|
|
20240307,110000,957517750,28500,28400,28500,28400,61
|
|
20240307,105900,955784250,28400,28400,28400,28400,0
|
|
20240307,105800,955784250,28400,28400,28400,28400,322
|
|
20240307,105700,946639450,28400,28400,28400,28400,0
|
|
20240307,105600,946639450,28400,28400,28400,28400,50
|
|
20240307,105500,945219450,28400,28400,28400,28400,1
|
|
20240307,105400,945191050,28450,28450,28450,28400,52
|
|
20240307,105300,943714150,28400,28400,28400,28400,0
|
|
20240307,105200,943714150,28400,28400,28400,28400,50
|
|
20240307,105100,942294150,28400,28400,28400,28400,0
|
|
20240307,105000,942294150,28400,28400,28400,28400,70
|
|
20240307,104900,940306150,28400,28400,28400,28400,120
|
|
20240307,104800,936898150,28400,28400,28400,28400,0
|
|
20240307,104700,936898150,28400,28400,28400,28400,50
|
|
20240307,104600,935478150,28450,28450,28450,28450,0
|
|
20240307,104500,935478150,28450,28400,28450,28400,241
|
|
20240307,104400,928625100,28400,28400,28400,28400,19
|
|
20240307,104300,928085500,28400,28450,28500,28400,499
|
|
20240307,104200,913891450,28500,28500,28500,28500,21
|
|
20240307,104100,913292950,28450,28450,28450,28450,100
|
|
20240307,104000,910447950,28500,28500,28500,28500,32
|
|
20240307,103900,909535950,28500,28500,28500,28500,50
|
|
20240307,103800,908110950,28500,28500,28500,28500,50
|
|
20240307,103700,906685950,28550,28550,28550,28550,1
|
|
20240307,103600,906657400,28550,28550,28550,28550,60
|
|
20240307,103500,904944400,28550,28550,28550,28550,23
|
|
20240307,103400,904287750,28550,28550,28550,28500,76
|
|
20240307,103300,902120500,28600,28500,28600,28500,1146
|
|
20240307,103200,869427800,28450,28450,28450,28450,50
|
|
20240307,103100,868005300,28500,28500,28500,28500,1
|
|
20240307,103000,867976800,28450,28450,28450,28450,70
|
|
20240307,102900,865985300,28450,28450,28450,28450,47
|
|
20240307,102800,864648150,28450,28450,28450,28450,103
|
|
20240307,102700,861717800,28450,28450,28450,28450,102
|
|
20240307,102600,858815900,28450,28450,28450,28450,30
|
|
20240307,102500,857962400,28450,28450,28450,28450,70
|
|
20240307,102400,855970900,28450,28450,28450,28450,20
|
|
20240307,102300,855401900,28450,28500,28500,28450,80
|
|
20240307,102200,853125850,28500,28450,28500,28450,837
|
|
20240307,102100,829271850,28450,28450,28450,28450,50
|
|
20240307,102000,827849350,28500,28500,28500,28500,1211
|
|
20240307,101900,793335850,28500,28500,28500,28500,58
|
|
20240307,101800,791682850,28500,28600,28600,28500,628
|
|
20240307,101700,773780850,28600,28600,28600,28550,263
|
|
20240307,101600,766261600,28600,28600,28600,28600,389
|
|
20240307,101500,755136200,28600,28650,28650,28600,1038
|
|
20240307,101400,725398500,28700,28650,28750,28550,2612
|
|
20240307,101300,650439050,28650,28650,28700,28650,1143
|
|
20240307,101200,617640800,28500,28500,28650,28500,2795
|
|
20240307,101100,537748450,28500,28450,28500,28450,447
|
|
20240307,101000,525016200,28450,28350,28450,28350,272
|
|
20240307,100900,517282800,28450,28450,28450,28450,54
|
|
20240307,100800,515746500,28450,28300,28450,28300,1527
|
|
20240307,100700,472473100,28300,28300,28300,28300,23
|
|
20240307,100600,471822200,28300,28300,28300,28300,73
|
|
20240307,100500,469756300,28300,28300,28300,28300,74
|
|
20240307,100400,467662100,28300,28300,28300,28300,59
|
|
20240307,100300,465992400,28300,28300,28300,28300,84
|
|
20240307,100200,463615200,28250,28250,28250,28250,23
|
|
20240307,100100,462965450,28250,28250,28250,28250,74
|
|
20240307,100000,460874950,28250,28250,28250,28250,23
|
|
20240307,095900,460225200,28250,28300,28350,28250,96
|
|
20240307,095800,457509750,28300,28300,28300,28300,227
|
|
20240307,095700,451085650,28250,28250,28250,28250,74
|
|
20240307,095600,448995150,28250,28250,28250,28250,23
|
|
20240307,095500,448345400,28250,28250,28250,28250,98
|
|
20240307,095400,445576900,28250,28250,28250,28250,194
|
|
20240307,095300,440096400,28250,28250,28250,28250,65
|
|
20240307,095200,438260150,28250,28250,28250,28250,96
|
|
20240307,095100,435548150,28300,28250,28300,28250,744
|
|
20240307,095000,414530000,28250,28250,28250,28250,677
|
|
20240307,094900,395404750,28300,28300,28300,28300,1
|
|
20240307,094800,395376450,28300,28250,28300,28250,75
|
|
20240307,094700,393257600,28250,28300,28300,28250,120
|
|
20240307,094600,389861650,28300,28300,28300,28300,104
|
|
20240307,094500,386918450,28300,28300,28300,28300,63
|
|
20240307,094400,385135550,28300,28300,28300,28300,188
|
|
20240307,094300,379815150,28300,28300,28300,28300,74
|
|
20240307,094200,377720950,28350,28350,28350,28350,10
|
|
20240307,094100,377437450,28300,28250,28300,28250,309
|
|
20240307,094000,368695250,28250,28250,28250,28250,33
|
|
20240307,093900,367763000,28250,28250,28250,28250,112
|
|
20240307,093800,364599000,28250,28200,28250,28200,56
|
|
20240307,093700,363019300,28200,28200,28200,28200,74
|
|
20240307,093600,360932500,28250,28250,28250,28250,0
|
|
20240307,093500,360932500,28250,28250,28250,28250,2
|
|
20240307,093400,360876000,28300,28200,28300,28200,24
|
|
20240307,093300,360199100,28200,28200,28200,28200,123
|
|
20240307,093200,356730500,28200,28200,28200,28200,74
|
|
20240307,093100,354643700,28300,28300,28300,28300,2
|
|
20240307,093000,354587100,28200,28200,28200,28200,73
|
|
20240307,092900,352528500,28200,28200,28200,28200,29
|
|
20240307,092800,351710700,28200,28200,28200,28200,74
|
|
20240307,092700,349623900,28200,28250,28250,28200,38
|
|
20240307,092600,348552250,28200,28200,28200,28200,122
|
|
20240307,092500,345111850,28200,28200,28200,28200,95
|
|
20240307,092400,342432850,28150,28200,28200,28150,181
|
|
20240307,092300,337335000,28200,28250,28250,28200,3172
|
|
20240307,092200,247869600,28250,28250,28250,28250,82
|
|
20240307,092100,245553100,28250,28250,28250,28250,119
|
|
20240307,092000,242191350,28250,28350,28350,28250,2211
|
|
20240307,091900,179672150,28350,28350,28350,28350,19
|
|
20240307,091800,179133500,28350,28300,28350,28300,81
|
|
20240307,091700,176837200,28300,28300,28300,28300,74
|
|
20240307,091600,174743000,28400,28300,28400,28300,73
|
|
20240307,091500,172674100,28300,28300,28300,28300,83
|
|
20240307,091400,170325200,28300,28300,28300,28300,10
|
|
20240307,091300,170042200,28300,28300,28300,28300,74
|
|
20240307,091200,167948000,28300,28300,28300,28300,124
|
|
20240307,091100,164438800,28300,28400,28400,28300,130
|
|
20240307,091000,160751800,28400,28300,28400,28300,926
|
|
20240307,090900,134542000,28300,28300,28300,28300,100
|
|
20240307,090800,131712000,28300,28350,28350,28300,765
|
|
20240307,090700,110033500,28350,28400,28400,28350,508
|
|
20240307,090600,95631350,28400,28400,28400,28400,11
|
|
20240307,090500,95318950,28400,28400,28400,28400,1
|
|
20240307,090400,95290550,28400,28350,28400,28350,215
|
|
20240307,090300,89194800,28350,28350,28350,28350,537
|
|
20240307,090200,73970850,28400,28400,28400,28400,114
|
|
20240307,090100,70733250,28450,28550,28550,28450,698
|
|
20240307,090000,50805450,28600,28600,28600,28500,1780
|