576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,183200,2898011400,32300,32300,32300,32300,0
|
|
20240306,183100,2898011400,32300,32300,32300,32300,0
|
|
20240306,183000,2898011400,32300,32300,32300,32300,0
|
|
20240306,182900,2898011400,32300,32300,32300,32300,0
|
|
20240306,182800,2898011400,32300,32300,32300,32300,0
|
|
20240306,182700,2898011400,32300,32300,32300,32300,0
|
|
20240306,182600,2898011400,32300,32300,32300,32300,0
|
|
20240306,182500,2898011400,32300,32300,32300,32300,0
|
|
20240306,182400,2898011400,32300,32300,32300,32300,0
|
|
20240306,182300,2898011400,32300,32300,32300,32300,0
|
|
20240306,182200,2898011400,32300,32300,32300,32300,0
|
|
20240306,182100,2898011400,32300,32300,32300,32300,0
|
|
20240306,182000,2898011400,32300,32300,32300,32300,0
|
|
20240306,181900,2898011400,32300,32300,32300,32300,0
|
|
20240306,181800,2898011400,32300,32300,32300,32300,0
|
|
20240306,181700,2898011400,32300,32300,32300,32300,0
|
|
20240306,181600,2898011400,32300,32300,32300,32300,0
|
|
20240306,181500,2898011400,32300,32300,32300,32300,0
|
|
20240306,181400,2898011400,32300,32300,32300,32300,0
|
|
20240306,181300,2898011400,32300,32300,32300,32300,0
|
|
20240306,181200,2898011400,32300,32300,32300,32300,0
|
|
20240306,181100,2898011400,32300,32300,32300,32300,0
|
|
20240306,181000,2898011400,32300,32300,32300,32300,0
|
|
20240306,180900,2898011400,32300,32300,32300,32300,0
|
|
20240306,180800,2898011400,32300,32300,32300,32300,0
|
|
20240306,180700,2898011400,32300,32300,32300,32300,0
|
|
20240306,180600,2898011400,32300,32300,32300,32300,0
|
|
20240306,180500,2898011400,32300,32300,32300,32300,0
|
|
20240306,180400,2898011400,32300,32300,32300,32300,0
|
|
20240306,180300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,180200,2898011400,32300,32300,32300,32300,0
|
|
20240306,180100,2898011400,32300,32300,32300,32300,0
|
|
20240306,180000,2898011400,32300,32300,32300,32300,0
|
|
20240306,175900,2898011400,32300,32300,32300,32300,0
|
|
20240306,175800,2898011400,32300,32300,32300,32300,0
|
|
20240306,175700,2898011400,32300,32300,32300,32300,0
|
|
20240306,175600,2898011400,32300,32300,32300,32300,0
|
|
20240306,175500,2898011400,32300,32300,32300,32300,0
|
|
20240306,175400,2898011400,32300,32300,32300,32300,0
|
|
20240306,175300,2898011400,32300,32300,32300,32300,0
|
|
20240306,175200,2898011400,32300,32300,32300,32300,0
|
|
20240306,175100,2898011400,32300,32300,32300,32300,0
|
|
20240306,175000,2898011400,32300,32300,32300,32300,0
|
|
20240306,174900,2898011400,32300,32300,32300,32300,0
|
|
20240306,174800,2898011400,32300,32300,32300,32300,0
|
|
20240306,174700,2898011400,32300,32300,32300,32300,0
|
|
20240306,174600,2898011400,32300,32300,32300,32300,0
|
|
20240306,174500,2898011400,32300,32300,32300,32300,0
|
|
20240306,174400,2898011400,32300,32300,32300,32300,0
|
|
20240306,174300,2898011400,32300,32300,32300,32300,0
|
|
20240306,174200,2898011400,32300,32300,32300,32300,0
|
|
20240306,174100,2898011400,32300,32300,32300,32300,0
|
|
20240306,174000,2898011400,32300,32300,32300,32300,0
|
|
20240306,173900,2898011400,32300,32300,32300,32300,0
|
|
20240306,173800,2898011400,32300,32300,32300,32300,0
|
|
20240306,173700,2898011400,32300,32300,32300,32300,0
|
|
20240306,173600,2898011400,32300,32300,32300,32300,0
|
|
20240306,173500,2898011400,32300,32300,32300,32300,0
|
|
20240306,173400,2898011400,32300,32300,32300,32300,0
|
|
20240306,173300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,173200,2898011400,32300,32300,32300,32300,0
|
|
20240306,173100,2898011400,32300,32300,32300,32300,0
|
|
20240306,173000,2898011400,32300,32300,32300,32300,0
|
|
20240306,172900,2898011400,32300,32300,32300,32300,0
|
|
20240306,172800,2898011400,32300,32300,32300,32300,0
|
|
20240306,172700,2898011400,32300,32300,32300,32300,0
|
|
20240306,172600,2898011400,32300,32300,32300,32300,0
|
|
20240306,172500,2898011400,32300,32300,32300,32300,0
|
|
20240306,172400,2898011400,32300,32300,32300,32300,0
|
|
20240306,172300,2898011400,32300,32300,32300,32300,0
|
|
20240306,172200,2898011400,32300,32300,32300,32300,0
|
|
20240306,172100,2898011400,32300,32300,32300,32300,0
|
|
20240306,172000,2898011400,32300,32300,32300,32300,0
|
|
20240306,171900,2898011400,32300,32300,32300,32300,0
|
|
20240306,171800,2898011400,32300,32300,32300,32300,0
|
|
20240306,171700,2898011400,32300,32300,32300,32300,0
|
|
20240306,171600,2898011400,32300,32300,32300,32300,0
|
|
20240306,171500,2898011400,32300,32300,32300,32300,0
|
|
20240306,171400,2898011400,32300,32300,32300,32300,0
|
|
20240306,171300,2898011400,32300,32300,32300,32300,0
|
|
20240306,171200,2898011400,32300,32300,32300,32300,0
|
|
20240306,171100,2898011400,32300,32300,32300,32300,0
|
|
20240306,171000,2898011400,32300,32300,32300,32300,0
|
|
20240306,170900,2898011400,32300,32300,32300,32300,0
|
|
20240306,170800,2898011400,32300,32300,32300,32300,0
|
|
20240306,170700,2898011400,32300,32300,32300,32300,0
|
|
20240306,170600,2898011400,32300,32300,32300,32300,0
|
|
20240306,170500,2898011400,32300,32300,32300,32300,0
|
|
20240306,170400,2898011400,32300,32300,32300,32300,0
|
|
20240306,170300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,170200,2898011400,32300,32300,32300,32300,0
|
|
20240306,170100,2898011400,32300,32300,32300,32300,0
|
|
20240306,170000,2898011400,32300,32300,32300,32300,0
|
|
20240306,165900,2898011400,32300,32300,32300,32300,0
|
|
20240306,165800,2898011400,32300,32300,32300,32300,0
|
|
20240306,165700,2898011400,32300,32300,32300,32300,0
|
|
20240306,165600,2898011400,32300,32300,32300,32300,0
|
|
20240306,165500,2898011400,32300,32300,32300,32300,0
|
|
20240306,165400,2898011400,32300,32300,32300,32300,0
|
|
20240306,165300,2898011400,32300,32300,32300,32300,0
|
|
20240306,165200,2898011400,32300,32300,32300,32300,0
|
|
20240306,165100,2898011400,32300,32300,32300,32300,0
|
|
20240306,165000,2898011400,32300,32300,32300,32300,0
|
|
20240306,164900,2898011400,32300,32300,32300,32300,0
|
|
20240306,164800,2898011400,32300,32300,32300,32300,0
|
|
20240306,164700,2898011400,32300,32300,32300,32300,0
|
|
20240306,164600,2898011400,32300,32300,32300,32300,0
|
|
20240306,164500,2898011400,32300,32300,32300,32300,0
|
|
20240306,164400,2898011400,32300,32300,32300,32300,0
|
|
20240306,164300,2898011400,32300,32300,32300,32300,0
|
|
20240306,164200,2898011400,32300,32300,32300,32300,0
|
|
20240306,164100,2898011400,32300,32300,32300,32300,0
|
|
20240306,164000,2898011400,32300,32300,32300,32300,0
|
|
20240306,163900,2898011400,32300,32300,32300,32300,0
|
|
20240306,163800,2898011400,32300,32300,32300,32300,0
|
|
20240306,163700,2898011400,32300,32300,32300,32300,0
|
|
20240306,163600,2898011400,32300,32300,32300,32300,0
|
|
20240306,163500,2898011400,32300,32300,32300,32300,0
|
|
20240306,163400,2898011400,32300,32300,32300,32300,0
|
|
20240306,163300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,163200,2898011400,32300,32300,32300,32300,0
|
|
20240306,163100,2898011400,32300,32300,32300,32300,0
|
|
20240306,163000,2898011400,32300,32300,32300,32300,0
|
|
20240306,162900,2898011400,32300,32300,32300,32300,0
|
|
20240306,162800,2898011400,32300,32300,32300,32300,0
|
|
20240306,162700,2898011400,32300,32300,32300,32300,0
|
|
20240306,162600,2898011400,32300,32300,32300,32300,0
|
|
20240306,162500,2898011400,32300,32300,32300,32300,0
|
|
20240306,162400,2898011400,32300,32300,32300,32300,0
|
|
20240306,162300,2898011400,32300,32300,32300,32300,0
|
|
20240306,162200,2898011400,32300,32300,32300,32300,0
|
|
20240306,162100,2898011400,32300,32300,32300,32300,0
|
|
20240306,162000,2898011400,32300,32300,32300,32300,0
|
|
20240306,161900,2898011400,32300,32300,32300,32300,0
|
|
20240306,161800,2898011400,32300,32300,32300,32300,0
|
|
20240306,161700,2898011400,32300,32300,32300,32300,0
|
|
20240306,161600,2898011400,32300,32300,32300,32300,0
|
|
20240306,161500,2898011400,32300,32300,32300,32300,0
|
|
20240306,161400,2898011400,32300,32300,32300,32300,0
|
|
20240306,161300,2898011400,32300,32300,32300,32300,0
|
|
20240306,161200,2898011400,32300,32300,32300,32300,0
|
|
20240306,161100,2898011400,32300,32300,32300,32300,0
|
|
20240306,161000,2898011400,32300,32300,32300,32300,0
|
|
20240306,160900,2898011400,32300,32300,32300,32300,0
|
|
20240306,160800,2898011400,32300,32300,32300,32300,0
|
|
20240306,160700,2898011400,32300,32300,32300,32300,0
|
|
20240306,160600,2898011400,32300,32300,32300,32300,0
|
|
20240306,160500,2898011400,32300,32300,32300,32300,0
|
|
20240306,160400,2898011400,32300,32300,32300,32300,0
|
|
20240306,160300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,160200,2898011400,32300,32300,32300,32300,0
|
|
20240306,160100,2898011400,32300,32300,32300,32300,0
|
|
20240306,160000,2898011400,32300,32300,32300,32300,0
|
|
20240306,155900,2898011400,32300,32300,32300,32300,0
|
|
20240306,155800,2898011400,32300,32300,32300,32300,0
|
|
20240306,155700,2898011400,32300,32300,32300,32300,0
|
|
20240306,155600,2898011400,32300,32300,32300,32300,0
|
|
20240306,155500,2898011400,32300,32300,32300,32300,0
|
|
20240306,155400,2898011400,32300,32300,32300,32300,0
|
|
20240306,155300,2898011400,32300,32300,32300,32300,0
|
|
20240306,155200,2898011400,32300,32300,32300,32300,0
|
|
20240306,155100,2898011400,32300,32300,32300,32300,0
|
|
20240306,155000,2898011400,32300,32300,32300,32300,0
|
|
20240306,154900,2898011400,32300,32300,32300,32300,0
|
|
20240306,154800,2898011400,32300,32300,32300,32300,0
|
|
20240306,154700,2898011400,32300,32300,32300,32300,0
|
|
20240306,154600,2898011400,32300,32300,32300,32300,0
|
|
20240306,154500,2898011400,32300,32300,32300,32300,0
|
|
20240306,154400,2898011400,32300,32300,32300,32300,0
|
|
20240306,154300,2898011400,32300,32300,32300,32300,0
|
|
20240306,154200,2898011400,32300,32300,32300,32300,0
|
|
20240306,154100,2898011400,32300,32300,32300,32300,0
|
|
20240306,154000,2898011400,32300,32300,32300,32300,0
|
|
20240306,153900,2898011400,32300,32300,32300,32300,0
|
|
20240306,153800,2898011400,32300,32300,32300,32300,0
|
|
20240306,153700,2898011400,32300,32300,32300,32300,0
|
|
20240306,153600,2898011400,32300,32300,32300,32300,0
|
|
20240306,153500,2898011400,32300,32300,32300,32300,0
|
|
20240306,153400,2898011400,32300,32300,32300,32300,0
|
|
20240306,153300,2898011400,32300,32300,32300,32300,2014
|
|
20240306,153200,2898011400,32300,32300,32300,32300,0
|
|
20240306,153100,2898011400,32300,32300,32300,32300,0
|
|
20240306,153000,2898011400,32300,32300,32300,32300,2014
|
|
20240306,152900,2832959200,32250,32250,32250,32250,0
|
|
20240306,152800,2832959200,32250,32250,32250,32250,0
|
|
20240306,152700,2832959200,32250,32250,32250,32250,0
|
|
20240306,152600,2832959200,32250,32250,32250,32250,0
|
|
20240306,152500,2832959200,32250,32250,32250,32250,0
|
|
20240306,152400,2832959200,32250,32250,32250,32250,0
|
|
20240306,152300,2832959200,32250,32250,32250,32250,0
|
|
20240306,152200,2832959200,32250,32250,32250,32250,0
|
|
20240306,152100,2832959200,32250,32250,32250,32250,0
|
|
20240306,152000,2832959200,32250,32250,32250,32250,0
|
|
20240306,151900,2832959200,32250,32250,32250,32200,558
|
|
20240306,151800,2814963750,32200,32200,32200,32200,29
|
|
20240306,151700,2814029950,32200,32200,32200,32200,19
|
|
20240306,151600,2813418150,32200,32200,32250,32200,53
|
|
20240306,151500,2811711000,32200,32200,32250,32200,131
|
|
20240306,151400,2807492700,32250,32200,32250,32200,81
|
|
20240306,151300,2804880550,32250,32200,32250,32200,68
|
|
20240306,151200,2802688300,32200,32250,32250,32200,267
|
|
20240306,151100,2794084600,32250,32250,32250,32200,117
|
|
20240306,151000,2790312050,32300,32200,32300,32200,466
|
|
20240306,150900,2775286100,32200,32250,32300,32200,173
|
|
20240306,150800,2769712200,32200,32200,32200,32200,26
|
|
20240306,150700,2768875000,32300,32200,32300,32200,2423
|
|
20240306,150600,2690729500,32250,32250,32300,32250,404
|
|
20240306,150500,2677700000,32300,32250,32300,32250,328
|
|
20240306,150400,2667118500,32250,32200,32250,32200,1082
|
|
20240306,150300,2632268750,32200,32250,32250,32200,1808
|
|
20240306,150200,2573961450,32250,32300,32300,32250,602
|
|
20240306,150100,2554517600,32350,32300,32350,32300,67
|
|
20240306,150000,2552353450,32300,32350,32350,32300,130
|
|
20240306,145900,2548154250,32350,32300,32350,32300,37
|
|
20240306,145800,2546958050,32300,32300,32300,32300,14
|
|
20240306,145700,2546505850,32350,32350,32350,32300,22
|
|
20240306,145600,2545795000,32300,32300,32300,32300,76
|
|
20240306,145500,2543340200,32300,32300,32350,32300,170
|
|
20240306,145400,2537842800,32350,32250,32350,32250,17
|
|
20240306,145300,2537294250,32250,32300,32300,32250,62
|
|
20240306,145200,2535292900,32300,32300,32350,32300,20
|
|
20240306,145100,2534646800,32300,32350,32350,32300,14
|
|
20240306,145000,2534194550,32350,32350,32350,32350,6
|
|
20240306,144900,2534000450,32350,32300,32350,32300,175
|
|
20240306,144800,2528347750,32300,32250,32300,32250,18
|
|
20240306,144700,2527766850,32300,32250,32300,32250,4
|
|
20240306,144600,2527637700,32300,32300,32300,32300,0
|
|
20240306,144500,2527637700,32300,32250,32300,32250,3
|
|
20240306,144400,2527540850,32300,32250,32300,32250,60
|
|
20240306,144300,2525605700,32250,32300,32300,32250,2
|
|
20240306,144200,2525541150,32300,32300,32300,32300,32
|
|
20240306,144100,2524507550,32250,32300,32300,32250,162
|
|
20240306,144000,2519276400,32300,32300,32300,32300,20
|
|
20240306,143900,2518630400,32300,32200,32300,32200,4
|
|
20240306,143800,2518501300,32250,32250,32250,32250,13
|
|
20240306,143700,2518082050,32300,32250,32300,32200,9
|
|
20240306,143600,2517791700,32250,32250,32250,32250,10
|
|
20240306,143500,2517469200,32250,32250,32250,32250,30
|
|
20240306,143400,2516501700,32250,32200,32250,32200,15
|
|
20240306,143300,2516018500,32200,32200,32200,32200,9
|
|
20240306,143200,2515728700,32250,32250,32250,32250,13
|
|
20240306,143100,2515309450,32200,32200,32200,32200,1
|
|
20240306,143000,2515277250,32250,32250,32250,32250,1
|
|
20240306,142900,2515245000,32250,32250,32250,32200,172
|
|
20240306,142800,2509698050,32250,32250,32250,32250,55
|
|
20240306,142700,2507924300,32250,32250,32250,32250,25
|
|
20240306,142600,2507118050,32200,32200,32200,32200,3
|
|
20240306,142500,2507021450,32200,32250,32300,32200,17
|
|
20240306,142400,2506473200,32300,32200,32300,32200,166
|
|
20240306,142300,2501126550,32200,32200,32200,32200,835
|
|
20240306,142200,2474239550,32200,32250,32250,32200,8
|
|
20240306,142100,2473981850,32200,32200,32200,32200,356
|
|
20240306,142000,2462518650,32200,32200,32250,32200,164
|
|
20240306,141900,2457237650,32250,32200,32250,32200,197
|
|
20240306,141800,2450892350,32250,32250,32250,32250,82
|
|
20240306,141700,2448247850,32300,32250,32300,32250,4
|
|
20240306,141600,2448118700,32250,32250,32250,32250,21
|
|
20240306,141500,2447441450,32250,32250,32250,32250,0
|
|
20240306,141400,2447441450,32250,32200,32250,32200,165
|
|
20240306,141300,2442120300,32200,32200,32200,32200,5
|
|
20240306,141200,2441959300,32200,32200,32250,32200,38
|
|
20240306,141100,2440735550,32200,32200,32200,32200,30
|
|
20240306,141000,2439769550,32200,32200,32200,32200,22
|
|
20240306,140900,2439061150,32200,32150,32200,32150,73
|
|
20240306,140800,2436710650,32150,32150,32150,32150,34
|
|
20240306,140700,2435617550,32150,32150,32150,32150,2
|
|
20240306,140600,2435553250,32150,32150,32150,32150,1
|
|
20240306,140500,2435521100,32150,32150,32150,32150,0
|
|
20240306,140400,2435521100,32150,32150,32150,32150,30
|
|
20240306,140300,2434556600,32200,32200,32200,32200,359
|
|
20240306,140200,2422996800,32100,32100,32100,32100,90
|
|
20240306,140100,2420107800,32100,32100,32100,32100,15
|
|
20240306,140000,2419626300,32100,32100,32100,32100,0
|
|
20240306,135900,2419626300,32100,32100,32100,32100,1
|
|
20240306,135800,2419594200,32100,32100,32100,32100,1
|
|
20240306,135700,2419562100,32100,32150,32150,32100,218
|
|
20240306,135600,2412563400,32150,32150,32150,32150,48
|
|
20240306,135500,2411020200,32150,32150,32150,32150,81
|
|
20240306,135400,2408416050,32100,32150,32150,32100,4
|
|
20240306,135300,2408287500,32150,32150,32150,32100,138
|
|
20240306,135200,2403857100,32150,32150,32150,32150,109
|
|
20240306,135100,2400352750,32150,32150,32150,32150,151
|
|
20240306,135000,2395498100,32150,32150,32150,32150,1
|
|
20240306,134900,2395465950,32150,32150,32150,32150,25
|
|
20240306,134800,2394662200,32150,32150,32150,32150,53
|
|
20240306,134700,2392958250,32150,32150,32150,32150,25
|
|
20240306,134600,2392154500,32150,32150,32150,32150,0
|
|
20240306,134500,2392154500,32150,32150,32150,32150,1
|
|
20240306,134400,2392122350,32150,32150,32150,32150,0
|
|
20240306,134300,2392122350,32150,32200,32200,32150,2
|
|
20240306,134200,2392058000,32200,32200,32200,32200,9
|
|
20240306,134100,2391768200,32200,32150,32200,32150,72
|
|
20240306,134000,2389452900,32100,32100,32100,32100,1
|
|
20240306,133900,2389420800,32100,32100,32100,32100,1
|
|
20240306,133800,2389388700,32150,32150,32150,32150,15
|
|
20240306,133700,2388906450,32100,32100,32100,32100,0
|
|
20240306,133600,2388906450,32100,32100,32100,32100,55
|
|
20240306,133500,2387140950,32100,32100,32100,32100,423
|
|
20240306,133400,2373562650,32100,32200,32200,32100,2676
|
|
20240306,133300,2287608800,32200,32200,32200,32200,0
|
|
20240306,133200,2287608800,32200,32200,32200,32200,4
|
|
20240306,133100,2287480000,32200,32200,32200,32200,842
|
|
20240306,133000,2260367600,32250,32300,32300,32250,11
|
|
20240306,132900,2260012800,32300,32250,32300,32250,67
|
|
20240306,132800,2257852000,32250,32250,32250,32250,20
|
|
20240306,132700,2257207000,32200,32300,32300,32200,77
|
|
20240306,132600,2254723450,32200,32200,32200,32200,1
|
|
20240306,132500,2254691250,32200,32250,32300,32200,763
|
|
20240306,132400,2230054900,32250,32250,32250,32250,61
|
|
20240306,132300,2228087650,32250,32200,32250,32200,35
|
|
20240306,132200,2226960600,32150,32150,32150,32150,0
|
|
20240306,132100,2226960600,32150,32200,32250,32150,97
|
|
20240306,132000,2223838650,32200,32200,32200,32200,6
|
|
20240306,131900,2223645450,32100,32100,32100,32100,0
|
|
20240306,131800,2223645450,32100,32100,32200,32100,159
|
|
20240306,131700,2218541450,32200,32200,32200,32200,1000
|
|
20240306,131600,2186341450,32150,32150,32150,32150,205
|
|
20240306,131500,2179750700,32100,32100,32100,32100,4
|
|
20240306,131400,2179622300,32100,32100,32100,32100,1
|
|
20240306,131300,2179590200,32150,32150,32150,32150,128
|
|
20240306,131200,2175475000,32150,32150,32150,32150,178
|
|
20240306,131100,2169752300,32150,32150,32150,32150,0
|
|
20240306,131000,2169752300,32150,32100,32150,32100,3
|
|
20240306,130900,2169655950,32200,32200,32200,32200,100
|
|
20240306,130800,2166435950,32050,32050,32050,32050,0
|
|
20240306,130700,2166435950,32050,32050,32050,32050,93
|
|
20240306,130600,2163455300,32050,32050,32050,32050,113
|
|
20240306,130500,2159833650,32050,32100,32100,32050,519
|
|
20240306,130400,2143173850,32100,32100,32100,32100,0
|
|
20240306,130300,2143173850,32100,32100,32100,32100,123
|
|
20240306,130200,2139225550,32100,32100,32100,32100,831
|
|
20240306,130100,2112550450,32100,32100,32100,32100,176
|
|
20240306,130000,2106900850,32100,32100,32100,32050,1816
|
|
20240306,125900,2048607300,32050,32100,32100,32050,265
|
|
20240306,125800,2040104700,32100,32150,32150,32100,510
|
|
20240306,125700,2023726350,32150,32100,32150,32100,93
|
|
20240306,125600,2020736450,32100,32150,32150,32100,52
|
|
20240306,125500,2019066600,32150,32150,32150,32150,84
|
|
20240306,125400,2016366000,32100,32100,32100,32100,0
|
|
20240306,125300,2016366000,32100,32100,32100,32100,90
|
|
20240306,125200,2013477000,32100,32100,32100,32100,239
|
|
20240306,125100,2005805100,32150,32150,32150,32150,0
|
|
20240306,125000,2005805100,32150,32100,32150,32100,340
|
|
20240306,124900,1994890850,32150,32150,32150,32150,55
|
|
20240306,124800,1993122600,32150,32200,32200,32150,231
|
|
20240306,124700,1985692850,32200,32200,32250,32200,64
|
|
20240306,124600,1983631650,32200,32200,32200,32200,1
|
|
20240306,124500,1983599450,32250,32250,32250,32250,2
|
|
20240306,124400,1983534950,32200,32200,32200,32200,10
|
|
20240306,124300,1983212950,32200,32200,32200,32200,3
|
|
20240306,124200,1983116350,32250,32250,32250,32250,1
|
|
20240306,124100,1983084100,32200,32200,32200,32200,39
|
|
20240306,124000,1981828300,32150,32150,32150,32150,0
|
|
20240306,123900,1981828300,32150,32150,32150,32150,18
|
|
20240306,123800,1981249600,32150,32200,32200,32150,56
|
|
20240306,123700,1979446450,32200,32200,32200,32200,1
|
|
20240306,123600,1979414250,32200,32200,32200,32200,92
|
|
20240306,123500,1976451850,32100,32100,32100,32100,31
|
|
20240306,123400,1975456750,32100,32100,32100,32100,250
|
|
20240306,123300,1967431750,32100,32100,32100,32100,1
|
|
20240306,123200,1967399650,32100,32100,32100,32100,1
|
|
20240306,123100,1967367550,32150,32200,32200,32150,11
|
|
20240306,123000,1967013600,32100,32100,32100,32100,1
|
|
20240306,122900,1966981500,32200,32200,32200,32200,3
|
|
20240306,122800,1966884900,32100,32100,32100,32100,0
|
|
20240306,122700,1966884900,32100,32100,32100,32100,0
|
|
20240306,122600,1966884900,32100,32100,32100,32100,0
|
|
20240306,122500,1966884900,32100,32100,32100,32100,1
|
|
20240306,122400,1966852800,32100,32100,32100,32100,1
|
|
20240306,122300,1966820700,32200,32200,32200,32200,30
|
|
20240306,122200,1965854700,32100,32100,32100,32100,0
|
|
20240306,122100,1965854700,32100,32100,32100,32100,250
|
|
20240306,122000,1957829700,32100,32150,32150,32100,11
|
|
20240306,121900,1957476100,32200,32200,32200,32200,3
|
|
20240306,121800,1957379500,32100,32150,32150,32100,8
|
|
20240306,121700,1957122650,32150,32150,32150,32150,0
|
|
20240306,121600,1957122650,32150,32100,32200,32100,159
|
|
20240306,121500,1952018000,32100,32150,32150,32100,681
|
|
20240306,121400,1930157800,32100,32100,32100,32100,36
|
|
20240306,121300,1929002200,32100,32100,32100,32100,5
|
|
20240306,121200,1928841700,32100,32100,32100,32100,1000
|
|
20240306,121100,1896741700,32100,32100,32100,32100,1
|
|
20240306,121000,1896709600,32100,32100,32100,32100,5
|
|
20240306,120900,1896549100,32100,32100,32100,32100,100
|
|
20240306,120800,1893339100,32100,32100,32100,32100,204
|
|
20240306,120700,1886790700,32100,32100,32100,32100,0
|
|
20240306,120600,1886790700,32100,32100,32100,32100,41
|
|
20240306,120500,1885474600,32100,32050,32100,32050,497
|
|
20240306,120400,1869535750,32100,32100,32100,32100,112
|
|
20240306,120300,1865940550,32100,32100,32100,32100,1
|
|
20240306,120200,1865908450,32100,32100,32100,32100,0
|
|
20240306,120100,1865908450,32100,32100,32100,32100,1
|
|
20240306,120000,1865876350,32100,32100,32100,32100,91
|
|
20240306,115900,1862955250,32050,32050,32050,32050,592
|
|
20240306,115800,1843981650,32050,32050,32050,32000,403
|
|
20240306,115700,1831065550,32050,32050,32050,32050,0
|
|
20240306,115600,1831065550,32050,32050,32050,32050,50
|
|
20240306,115500,1829463050,32000,32000,32000,32000,0
|
|
20240306,115400,1829463050,32000,32000,32000,32000,31
|
|
20240306,115300,1828471050,32000,32050,32050,32000,2047
|
|
20240306,115200,1762910200,32050,32100,32100,32050,1201
|
|
20240306,115100,1724412850,32100,32100,32100,32100,21
|
|
20240306,115000,1723738750,32050,32150,32150,32050,557
|
|
20240306,114900,1705861050,32150,32200,32200,32150,713
|
|
20240306,114800,1682935200,32250,32250,32250,32250,4
|
|
20240306,114700,1682806200,32200,32200,32200,32200,1
|
|
20240306,114600,1682774000,32150,32150,32150,32150,80
|
|
20240306,114500,1680202000,32150,32250,32250,32150,24
|
|
20240306,114400,1679429600,32200,32200,32200,32200,196
|
|
20240306,114300,1673118400,32200,32200,32200,32200,1
|
|
20240306,114200,1673086200,32200,32200,32200,32200,61
|
|
20240306,114100,1671122000,32150,32200,32200,32150,11
|
|
20240306,114000,1670767850,32150,32100,32150,32100,20
|
|
20240306,113900,1670124900,32100,32100,32100,32100,21
|
|
20240306,113800,1669450800,32150,32150,32150,32050,1128
|
|
20240306,113700,1633261050,32150,32200,32200,32150,66
|
|
20240306,113600,1631138650,32200,32150,32200,32150,2
|
|
20240306,113500,1631074300,32200,32200,32200,32200,15
|
|
20240306,113400,1630591300,32200,32200,32200,32200,1
|
|
20240306,113300,1630559100,32200,32200,32200,32200,1
|
|
20240306,113200,1630526900,32150,32150,32150,32150,226
|
|
20240306,113100,1623261000,32150,32150,32150,32150,102
|
|
20240306,113000,1619981700,32150,32150,32150,32100,204
|
|
20240306,112900,1613423150,32100,32150,32150,32100,79
|
|
20240306,112800,1610885100,32150,32150,32150,32150,86
|
|
20240306,112700,1608120200,32200,32200,32200,32150,417
|
|
20240306,112600,1594712850,32200,32200,32200,32200,51
|
|
20240306,112500,1593070650,32200,32150,32200,32150,60
|
|
20240306,112400,1591139750,32150,32250,32250,32150,502
|
|
20240306,112300,1574975550,32250,32250,32250,32250,110
|
|
20240306,112200,1571428050,32200,32200,32250,32200,58
|
|
20240306,112100,1569559900,32250,32250,32250,32200,103
|
|
20240306,112000,1566241750,32200,32250,32250,32200,142
|
|
20240306,111900,1561667300,32250,32200,32250,32200,37
|
|
20240306,111800,1560475850,32250,32200,32250,32200,3
|
|
20240306,111700,1560379150,32250,32250,32250,32250,5
|
|
20240306,111600,1560217900,32200,32250,32250,32200,103
|
|
20240306,111500,1556901250,32200,32200,32200,32200,60
|
|
20240306,111400,1554969250,32200,32250,32250,32200,110
|
|
20240306,111300,1551426250,32250,32200,32250,32200,63
|
|
20240306,111200,1549396050,32200,32300,32300,32200,53
|
|
20240306,111100,1547688450,32200,32200,32200,32200,126
|
|
20240306,111000,1543631250,32200,32250,32250,32200,1153
|
|
20240306,110900,1506495350,32250,32250,32250,32200,34
|
|
20240306,110800,1505398900,32250,32250,32250,32200,61
|
|
20240306,110700,1503433650,32200,32350,32350,32200,1828
|
|
20240306,110600,1444421350,32350,32350,32350,32300,150
|
|
20240306,110500,1439575850,32350,32350,32350,32300,310
|
|
20240306,110400,1429547900,32350,32400,32400,32350,487
|
|
20240306,110300,1413784800,32400,32400,32400,32400,40
|
|
20240306,110200,1412488800,32450,32400,32450,32400,277
|
|
20240306,110100,1403513650,32450,32450,32450,32400,868
|
|
20240306,110000,1375354950,32450,32450,32500,32450,300
|
|
20240306,105900,1365607900,32450,32500,32500,32450,190
|
|
20240306,105800,1359434900,32500,32500,32500,32500,0
|
|
20240306,105700,1359434900,32500,32450,32500,32450,151
|
|
20240306,105600,1354529450,32450,32500,32500,32400,759
|
|
20240306,105500,1329907850,32500,32500,32500,32500,0
|
|
20240306,105400,1329907850,32500,32450,32500,32450,19
|
|
20240306,105300,1329291050,32400,32400,32400,32400,0
|
|
20240306,105200,1329291050,32400,32400,32400,32400,0
|
|
20240306,105100,1329291050,32400,32400,32400,32400,1
|
|
20240306,105000,1329258650,32400,32400,32450,32400,667
|
|
20240306,104900,1307647350,32400,32400,32400,32400,41
|
|
20240306,104800,1306318950,32550,32450,32550,32400,212
|
|
20240306,104700,1299422450,32450,32500,32500,32450,37
|
|
20240306,104600,1298221600,32450,32450,32500,32450,336
|
|
20240306,104500,1287307950,32450,32450,32450,32400,182
|
|
20240306,104400,1281407550,32500,32450,32500,32450,31
|
|
20240306,104300,1280401050,32450,32450,32450,32450,61
|
|
20240306,104200,1278421600,32400,32400,32450,32400,113
|
|
20240306,104100,1274757600,32400,32400,32400,32400,0
|
|
20240306,104000,1274757600,32400,32400,32400,32400,70
|
|
20240306,103900,1272489600,32400,32400,32400,32400,1
|
|
20240306,103800,1272457200,32350,32350,32400,32350,104
|
|
20240306,103700,1269087750,32350,32400,32400,32350,126
|
|
20240306,103600,1265010300,32400,32400,32400,32400,215
|
|
20240306,103500,1258044300,32400,32400,32400,32400,889
|
|
20240306,103400,1229240700,32450,32450,32450,32450,100
|
|
20240306,103300,1225995700,32450,32500,32500,32450,2
|
|
20240306,103200,1225930750,32500,32500,32500,32450,197
|
|
20240306,103100,1219536650,32500,32500,32500,32500,14
|
|
20240306,103000,1219081650,32500,32500,32500,32500,1378
|
|
20240306,102900,1174296650,32550,32550,32550,32550,192
|
|
20240306,102800,1168047050,32550,32600,32600,32550,262
|
|
20240306,102700,1159507350,32600,32600,32600,32600,70
|
|
20240306,102600,1157225350,32650,32700,32700,32600,406
|
|
20240306,102500,1143974250,32650,32550,32650,32550,425
|
|
20240306,102400,1130108150,32550,32600,32600,32550,23
|
|
20240306,102300,1129358450,32600,32600,32600,32600,20
|
|
20240306,102200,1128706450,32600,32550,32600,32550,113
|
|
20240306,102100,1125023100,32600,32600,32600,32600,10
|
|
20240306,102000,1124697100,32600,32600,32600,32550,172
|
|
20240306,101900,1119090000,32600,32600,32600,32600,277
|
|
20240306,101800,1110059800,32550,32600,32600,32550,25
|
|
20240306,101700,1109246000,32550,32600,32600,32550,81
|
|
20240306,101600,1106607900,32550,32500,32550,32500,174
|
|
20240306,101500,1100950100,32500,32550,32550,32400,1565
|
|
20240306,101400,1050195200,32500,32500,32500,32500,200
|
|
20240306,101300,1043695200,32500,32500,32600,32500,79
|
|
20240306,101200,1041122700,32550,32550,32550,32500,402
|
|
20240306,101100,1028056300,32550,32550,32700,32500,258
|
|
20240306,101000,1019659250,32550,32650,32650,32550,1129
|
|
20240306,100900,982865100,32650,32650,32700,32650,398
|
|
20240306,100800,969859000,32700,32700,32700,32650,1210
|
|
20240306,100700,930297000,32700,32650,32700,32600,566
|
|
20240306,100600,911794650,32700,32600,32700,32600,326
|
|
20240306,100500,901152600,32600,32650,32650,32600,451
|
|
20240306,100400,886428250,32700,32700,32700,32650,81
|
|
20240306,100300,883781450,32700,32650,32700,32650,754
|
|
20240306,100200,859160350,32600,32650,32650,32600,139
|
|
20240306,100100,854628800,32600,32600,32600,32600,89
|
|
20240306,100000,851727400,32600,32600,32600,32600,171
|
|
20240306,095900,846152800,32550,32600,32600,32550,93
|
|
20240306,095800,843121500,32600,32600,32600,32600,65
|
|
20240306,095700,841002500,32600,32600,32650,32600,7
|
|
20240306,095600,840774100,32600,32600,32600,32550,281
|
|
20240306,095500,831614000,32550,32600,32600,32550,54
|
|
20240306,095400,829853650,32550,32600,32600,32550,384
|
|
20240306,095300,817335500,32600,32550,32600,32550,386
|
|
20240306,095200,804753200,32550,32600,32600,32550,143
|
|
20240306,095100,800093550,32600,32550,32600,32550,170
|
|
20240306,095000,794560000,32600,32600,32600,32600,57
|
|
20240306,094900,792701800,32500,32550,32550,32500,154
|
|
20240306,094800,787689900,32550,32500,32550,32450,417
|
|
20240306,094700,774134450,32550,32500,32550,32500,110
|
|
20240306,094600,770556500,32550,32500,32550,32500,313
|
|
20240306,094500,760382500,32500,32600,32650,32500,1094
|
|
20240306,094400,724723400,32600,32550,32600,32550,443
|
|
20240306,094300,710302200,32550,32550,32550,32550,263
|
|
20240306,094200,701741550,32550,32550,32550,32550,27
|
|
20240306,094100,700862700,32550,32550,32600,32500,754
|
|
20240306,094000,676314400,32550,32500,32550,32500,15
|
|
20240306,093900,675826600,32550,32500,32550,32450,187
|
|
20240306,093800,669749100,32500,32500,32500,32500,127
|
|
20240306,093700,665621600,32500,32500,32500,32450,72
|
|
20240306,093600,663283050,32500,32500,32550,32400,1306
|
|
20240306,093500,620836500,32500,32400,32500,32400,478
|
|
20240306,093400,605325400,32300,32400,32400,32300,989
|
|
20240306,093300,573326200,32400,32450,32500,32400,74
|
|
20240306,093200,570923400,32450,32550,32550,32450,321
|
|
20240306,093100,560506300,32450,32450,32450,32450,41
|
|
20240306,093000,559175850,32500,32550,32550,32500,781
|
|
20240306,092900,533790400,32450,32450,32550,32450,521
|
|
20240306,092800,516860050,32450,32400,32450,32400,760
|
|
20240306,092700,492222950,32350,32250,32350,32250,691
|
|
20240306,092600,469897950,32250,32250,32300,32200,145
|
|
20240306,092500,465221300,32250,32250,32250,32250,10
|
|
20240306,092400,464898800,32200,32200,32200,32150,119
|
|
20240306,092300,461067500,32200,32100,32200,32100,58
|
|
20240306,092200,459200400,32100,32100,32100,32100,303
|
|
20240306,092100,449474100,32150,32150,32150,32150,120
|
|
20240306,092000,445616100,32150,32000,32150,32000,1205
|
|
20240306,091900,406954200,32050,32050,32100,32000,736
|
|
20240306,091800,383383400,32100,32000,32100,32000,147
|
|
20240306,091700,378676000,32000,32050,32100,32000,53
|
|
20240306,091600,376976400,32000,31900,32000,31900,283
|
|
20240306,091500,367934800,31950,31900,31950,31900,449
|
|
20240306,091400,353607550,31900,31850,31900,31800,678
|
|
20240306,091300,332006900,31850,31850,31900,31750,1831
|
|
20240306,091200,273751250,31900,32100,32100,31900,1872
|
|
20240306,091100,213931300,32100,32100,32100,32050,100
|
|
20240306,091000,210722500,32100,32050,32150,32050,727
|
|
20240306,090900,187384750,32000,32350,32350,32000,1359
|
|
20240306,090800,143786000,32350,32400,32400,32200,722
|
|
20240306,090700,120519150,32400,32500,32550,32300,1219
|
|
20240306,090600,81016500,32500,32450,32550,32450,596
|
|
20240306,090500,61641350,32450,32500,32500,32450,259
|
|
20240306,090400,53236000,32500,32400,32550,32400,58
|
|
20240306,090300,51354500,32300,32350,32400,32300,136
|
|
20240306,090200,46957350,32350,32300,32350,32300,325
|
|
20240306,090100,36456950,32300,32350,32350,32300,42
|
|
20240306,090000,35099100,32350,32200,32350,32200,1090
|