576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,183200,6100604200,33000,33000,33000,33000,0
|
|
20240307,183100,6100604200,33000,33000,33000,33000,0
|
|
20240307,183000,6100604200,33000,33000,33000,33000,0
|
|
20240307,182900,6100604200,33000,33000,33000,33000,0
|
|
20240307,182800,6100604200,33000,33000,33000,33000,0
|
|
20240307,182700,6100604200,33000,33000,33000,33000,0
|
|
20240307,182600,6100604200,33000,33000,33000,33000,0
|
|
20240307,182500,6100604200,33000,33000,33000,33000,0
|
|
20240307,182400,6100604200,33000,33000,33000,33000,0
|
|
20240307,182300,6100604200,33000,33000,33000,33000,0
|
|
20240307,182200,6100604200,33000,33000,33000,33000,0
|
|
20240307,182100,6100604200,33000,33000,33000,33000,0
|
|
20240307,182000,6100604200,33000,33000,33000,33000,0
|
|
20240307,181900,6100604200,33000,33000,33000,33000,0
|
|
20240307,181800,6100604200,33000,33000,33000,33000,0
|
|
20240307,181700,6100604200,33000,33000,33000,33000,0
|
|
20240307,181600,6100604200,33000,33000,33000,33000,0
|
|
20240307,181500,6100604200,33000,33000,33000,33000,0
|
|
20240307,181400,6100604200,33000,33000,33000,33000,0
|
|
20240307,181300,6100604200,33000,33000,33000,33000,0
|
|
20240307,181200,6100604200,33000,33000,33000,33000,0
|
|
20240307,181100,6100604200,33000,33000,33000,33000,0
|
|
20240307,181000,6100604200,33000,33000,33000,33000,0
|
|
20240307,180900,6100604200,33000,33000,33000,33000,0
|
|
20240307,180800,6100604200,33000,33000,33000,33000,0
|
|
20240307,180700,6100604200,33000,33000,33000,33000,0
|
|
20240307,180600,6100604200,33000,33000,33000,33000,0
|
|
20240307,180500,6100604200,33000,33000,33000,33000,0
|
|
20240307,180400,6100604200,33000,33000,33000,33000,0
|
|
20240307,180300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,180200,6100604200,33000,33000,33000,33000,0
|
|
20240307,180100,6100604200,33000,33000,33000,33000,0
|
|
20240307,180000,6100604200,33000,33000,33000,33000,0
|
|
20240307,175900,6100604200,33000,33000,33000,33000,0
|
|
20240307,175800,6100604200,33000,33000,33000,33000,0
|
|
20240307,175700,6100604200,33000,33000,33000,33000,0
|
|
20240307,175600,6100604200,33000,33000,33000,33000,0
|
|
20240307,175500,6100604200,33000,33000,33000,33000,0
|
|
20240307,175400,6100604200,33000,33000,33000,33000,0
|
|
20240307,175300,6100604200,33000,33000,33000,33000,0
|
|
20240307,175200,6100604200,33000,33000,33000,33000,0
|
|
20240307,175100,6100604200,33000,33000,33000,33000,0
|
|
20240307,175000,6100604200,33000,33000,33000,33000,0
|
|
20240307,174900,6100604200,33000,33000,33000,33000,0
|
|
20240307,174800,6100604200,33000,33000,33000,33000,0
|
|
20240307,174700,6100604200,33000,33000,33000,33000,0
|
|
20240307,174600,6100604200,33000,33000,33000,33000,0
|
|
20240307,174500,6100604200,33000,33000,33000,33000,0
|
|
20240307,174400,6100604200,33000,33000,33000,33000,0
|
|
20240307,174300,6100604200,33000,33000,33000,33000,0
|
|
20240307,174200,6100604200,33000,33000,33000,33000,0
|
|
20240307,174100,6100604200,33000,33000,33000,33000,0
|
|
20240307,174000,6100604200,33000,33000,33000,33000,0
|
|
20240307,173900,6100604200,33000,33000,33000,33000,0
|
|
20240307,173800,6100604200,33000,33000,33000,33000,0
|
|
20240307,173700,6100604200,33000,33000,33000,33000,0
|
|
20240307,173600,6100604200,33000,33000,33000,33000,0
|
|
20240307,173500,6100604200,33000,33000,33000,33000,0
|
|
20240307,173400,6100604200,33000,33000,33000,33000,0
|
|
20240307,173300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,173200,6100604200,33000,33000,33000,33000,0
|
|
20240307,173100,6100604200,33000,33000,33000,33000,0
|
|
20240307,173000,6100604200,33000,33000,33000,33000,0
|
|
20240307,172900,6100604200,33000,33000,33000,33000,0
|
|
20240307,172800,6100604200,33000,33000,33000,33000,0
|
|
20240307,172700,6100604200,33000,33000,33000,33000,0
|
|
20240307,172600,6100604200,33000,33000,33000,33000,0
|
|
20240307,172500,6100604200,33000,33000,33000,33000,0
|
|
20240307,172400,6100604200,33000,33000,33000,33000,0
|
|
20240307,172300,6100604200,33000,33000,33000,33000,0
|
|
20240307,172200,6100604200,33000,33000,33000,33000,0
|
|
20240307,172100,6100604200,33000,33000,33000,33000,0
|
|
20240307,172000,6100604200,33000,33000,33000,33000,0
|
|
20240307,171900,6100604200,33000,33000,33000,33000,0
|
|
20240307,171800,6100604200,33000,33000,33000,33000,0
|
|
20240307,171700,6100604200,33000,33000,33000,33000,0
|
|
20240307,171600,6100604200,33000,33000,33000,33000,0
|
|
20240307,171500,6100604200,33000,33000,33000,33000,0
|
|
20240307,171400,6100604200,33000,33000,33000,33000,0
|
|
20240307,171300,6100604200,33000,33000,33000,33000,0
|
|
20240307,171200,6100604200,33000,33000,33000,33000,0
|
|
20240307,171100,6100604200,33000,33000,33000,33000,0
|
|
20240307,171000,6100604200,33000,33000,33000,33000,0
|
|
20240307,170900,6100604200,33000,33000,33000,33000,0
|
|
20240307,170800,6100604200,33000,33000,33000,33000,0
|
|
20240307,170700,6100604200,33000,33000,33000,33000,0
|
|
20240307,170600,6100604200,33000,33000,33000,33000,0
|
|
20240307,170500,6100604200,33000,33000,33000,33000,0
|
|
20240307,170400,6100604200,33000,33000,33000,33000,0
|
|
20240307,170300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,170200,6100604200,33000,33000,33000,33000,0
|
|
20240307,170100,6100604200,33000,33000,33000,33000,0
|
|
20240307,170000,6100604200,33000,33000,33000,33000,0
|
|
20240307,165900,6100604200,33000,33000,33000,33000,0
|
|
20240307,165800,6100604200,33000,33000,33000,33000,0
|
|
20240307,165700,6100604200,33000,33000,33000,33000,0
|
|
20240307,165600,6100604200,33000,33000,33000,33000,0
|
|
20240307,165500,6100604200,33000,33000,33000,33000,0
|
|
20240307,165400,6100604200,33000,33000,33000,33000,0
|
|
20240307,165300,6100604200,33000,33000,33000,33000,0
|
|
20240307,165200,6100604200,33000,33000,33000,33000,0
|
|
20240307,165100,6100604200,33000,33000,33000,33000,0
|
|
20240307,165000,6100604200,33000,33000,33000,33000,0
|
|
20240307,164900,6100604200,33000,33000,33000,33000,0
|
|
20240307,164800,6100604200,33000,33000,33000,33000,0
|
|
20240307,164700,6100604200,33000,33000,33000,33000,0
|
|
20240307,164600,6100604200,33000,33000,33000,33000,0
|
|
20240307,164500,6100604200,33000,33000,33000,33000,0
|
|
20240307,164400,6100604200,33000,33000,33000,33000,0
|
|
20240307,164300,6100604200,33000,33000,33000,33000,0
|
|
20240307,164200,6100604200,33000,33000,33000,33000,0
|
|
20240307,164100,6100604200,33000,33000,33000,33000,0
|
|
20240307,164000,6100604200,33000,33000,33000,33000,0
|
|
20240307,163900,6100604200,33000,33000,33000,33000,0
|
|
20240307,163800,6100604200,33000,33000,33000,33000,0
|
|
20240307,163700,6100604200,33000,33000,33000,33000,0
|
|
20240307,163600,6100604200,33000,33000,33000,33000,0
|
|
20240307,163500,6100604200,33000,33000,33000,33000,0
|
|
20240307,163400,6100604200,33000,33000,33000,33000,0
|
|
20240307,163300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,163200,6100604200,33000,33000,33000,33000,0
|
|
20240307,163100,6100604200,33000,33000,33000,33000,0
|
|
20240307,163000,6100604200,33000,33000,33000,33000,0
|
|
20240307,162900,6100604200,33000,33000,33000,33000,0
|
|
20240307,162800,6100604200,33000,33000,33000,33000,0
|
|
20240307,162700,6100604200,33000,33000,33000,33000,0
|
|
20240307,162600,6100604200,33000,33000,33000,33000,0
|
|
20240307,162500,6100604200,33000,33000,33000,33000,0
|
|
20240307,162400,6100604200,33000,33000,33000,33000,0
|
|
20240307,162300,6100604200,33000,33000,33000,33000,0
|
|
20240307,162200,6100604200,33000,33000,33000,33000,0
|
|
20240307,162100,6100604200,33000,33000,33000,33000,0
|
|
20240307,162000,6100604200,33000,33000,33000,33000,0
|
|
20240307,161900,6100604200,33000,33000,33000,33000,0
|
|
20240307,161800,6100604200,33000,33000,33000,33000,0
|
|
20240307,161700,6100604200,33000,33000,33000,33000,0
|
|
20240307,161600,6100604200,33000,33000,33000,33000,0
|
|
20240307,161500,6100604200,33000,33000,33000,33000,0
|
|
20240307,161400,6100604200,33000,33000,33000,33000,0
|
|
20240307,161300,6100604200,33000,33000,33000,33000,0
|
|
20240307,161200,6100604200,33000,33000,33000,33000,0
|
|
20240307,161100,6100604200,33000,33000,33000,33000,0
|
|
20240307,161000,6100604200,33000,33000,33000,33000,0
|
|
20240307,160900,6100604200,33000,33000,33000,33000,0
|
|
20240307,160800,6100604200,33000,33000,33000,33000,0
|
|
20240307,160700,6100604200,33000,33000,33000,33000,0
|
|
20240307,160600,6100604200,33000,33000,33000,33000,0
|
|
20240307,160500,6100604200,33000,33000,33000,33000,0
|
|
20240307,160400,6100604200,33000,33000,33000,33000,0
|
|
20240307,160300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,160200,6100604200,33000,33000,33000,33000,0
|
|
20240307,160100,6100604200,33000,33000,33000,33000,0
|
|
20240307,160000,6100604200,33000,33000,33000,33000,0
|
|
20240307,155900,6100604200,33000,33000,33000,33000,0
|
|
20240307,155800,6100604200,33000,33000,33000,33000,0
|
|
20240307,155700,6100604200,33000,33000,33000,33000,0
|
|
20240307,155600,6100604200,33000,33000,33000,33000,0
|
|
20240307,155500,6100604200,33000,33000,33000,33000,0
|
|
20240307,155400,6100604200,33000,33000,33000,33000,0
|
|
20240307,155300,6100604200,33000,33000,33000,33000,0
|
|
20240307,155200,6100604200,33000,33000,33000,33000,0
|
|
20240307,155100,6100604200,33000,33000,33000,33000,0
|
|
20240307,155000,6100604200,33000,33000,33000,33000,0
|
|
20240307,154900,6100604200,33000,33000,33000,33000,0
|
|
20240307,154800,6100604200,33000,33000,33000,33000,0
|
|
20240307,154700,6100604200,33000,33000,33000,33000,0
|
|
20240307,154600,6100604200,33000,33000,33000,33000,0
|
|
20240307,154500,6100604200,33000,33000,33000,33000,0
|
|
20240307,154400,6100604200,33000,33000,33000,33000,0
|
|
20240307,154300,6100604200,33000,33000,33000,33000,0
|
|
20240307,154200,6100604200,33000,33000,33000,33000,0
|
|
20240307,154100,6100604200,33000,33000,33000,33000,0
|
|
20240307,154000,6100604200,33000,33000,33000,33000,0
|
|
20240307,153900,6100604200,33000,33000,33000,33000,0
|
|
20240307,153800,6100604200,33000,33000,33000,33000,0
|
|
20240307,153700,6100604200,33000,33000,33000,33000,0
|
|
20240307,153600,6100604200,33000,33000,33000,33000,0
|
|
20240307,153500,6100604200,33000,33000,33000,33000,0
|
|
20240307,153400,6100604200,33000,33000,33000,33000,0
|
|
20240307,153300,6100604200,33000,33000,33000,33000,1967
|
|
20240307,153200,6100604200,33000,33000,33000,33000,0
|
|
20240307,153100,6100604200,33000,33000,33000,33000,0
|
|
20240307,153000,6100604200,33000,33000,33000,33000,1967
|
|
20240307,152900,6035693200,33000,33000,33000,33000,0
|
|
20240307,152800,6035693200,33000,33000,33000,33000,0
|
|
20240307,152700,6035693200,33000,33000,33000,33000,0
|
|
20240307,152600,6035693200,33000,33000,33000,33000,0
|
|
20240307,152500,6035693200,33000,33000,33000,33000,0
|
|
20240307,152400,6035693200,33000,33000,33000,33000,0
|
|
20240307,152300,6035693200,33000,33000,33000,33000,0
|
|
20240307,152200,6035693200,33000,33000,33000,33000,0
|
|
20240307,152100,6035693200,33000,33000,33000,33000,0
|
|
20240307,152000,6035693200,33000,33000,33000,33000,0
|
|
20240307,151900,6035693200,33000,32950,33000,32950,267
|
|
20240307,151800,6026888450,32950,33050,33100,32950,542
|
|
20240307,151700,6008994500,33050,33100,33100,33050,208
|
|
20240307,151600,6002109900,33100,33050,33100,33050,252
|
|
20240307,151500,5993771550,33050,33100,33100,33050,114
|
|
20240307,151400,5989998600,33100,33000,33100,33000,320
|
|
20240307,151300,5979428850,33000,33000,33000,33000,364
|
|
20240307,151200,5967416850,33000,32950,33000,32950,72
|
|
20240307,151100,5965041300,32950,33000,33000,32950,390
|
|
20240307,151000,5952183500,32950,33000,33000,32950,324
|
|
20240307,150900,5941500300,33000,33000,33000,33000,192
|
|
20240307,150800,5935164300,33000,33000,33000,33000,197
|
|
20240307,150700,5928663300,33000,33000,33000,33000,203
|
|
20240307,150600,5921964300,33000,33000,33000,32950,664
|
|
20240307,150500,5900052350,33000,32950,33000,32950,65
|
|
20240307,150400,5897907400,33000,33100,33100,33000,299
|
|
20240307,150300,5888033650,33100,33050,33100,33050,1759
|
|
20240307,150200,5829832800,33000,33050,33050,33000,770
|
|
20240307,150100,5804420100,33050,33050,33050,33000,286
|
|
20240307,150000,5794967950,33000,33100,33100,33000,280
|
|
20240307,145900,5785711650,33100,33050,33100,33050,175
|
|
20240307,145800,5779924450,33050,33100,33100,33050,215
|
|
20240307,145700,5772812950,33050,33100,33100,33050,316
|
|
20240307,145600,5762365900,33100,33100,33100,33050,335
|
|
20240307,145500,5751281250,33100,33100,33100,33050,149
|
|
20240307,145400,5746351850,33100,33100,33100,33100,67
|
|
20240307,145300,5744134150,33050,33100,33100,33050,134
|
|
20240307,145200,5739700700,33100,33100,33100,33050,105
|
|
20240307,145100,5736225250,33100,33000,33100,33000,1165
|
|
20240307,145000,5697727850,33000,32950,33000,32900,149
|
|
20240307,144900,5692817600,32950,33000,33000,32950,656
|
|
20240307,144800,5671198950,33000,33050,33050,33000,3103
|
|
20240307,144700,5568711100,33050,33050,33050,33000,142
|
|
20240307,144600,5564020300,33000,33050,33050,33000,73
|
|
20240307,144500,5561607750,33050,33050,33050,33000,143
|
|
20240307,144400,5556883900,32950,33000,33050,32950,68
|
|
20240307,144300,5554636950,33000,33000,33050,33000,73
|
|
20240307,144200,5552224850,33050,32950,33050,32900,374
|
|
20240307,144100,5539890550,33050,33050,33050,33000,322
|
|
20240307,144000,5529261050,33000,32950,33050,32950,2185
|
|
20240307,143900,5457154400,33000,32950,33000,32950,285
|
|
20240307,143800,5447751500,33000,33000,33000,32900,407
|
|
20240307,143700,5434354400,33000,32950,33000,32900,802
|
|
20240307,143600,5407927550,32900,32900,32950,32900,121
|
|
20240307,143500,5403943350,32950,32950,32950,32900,65
|
|
20240307,143400,5401801650,32950,32900,32950,32900,663
|
|
20240307,143300,5379984200,32950,32950,32950,32900,164
|
|
20240307,143200,5374585400,32950,32950,32950,32900,133
|
|
20240307,143100,5370205550,32950,32950,32950,32950,101
|
|
20240307,143000,5366877600,32950,32950,32950,32950,63
|
|
20240307,142900,5364801750,32950,32900,32950,32850,1368
|
|
20240307,142800,5319848400,32950,32950,32950,32950,107
|
|
20240307,142700,5316322750,32950,32950,32950,32950,63
|
|
20240307,142600,5314246900,32950,32950,32950,32900,136
|
|
20240307,142500,5309767650,32900,32950,32950,32900,816
|
|
20240307,142400,5282882950,32950,32900,32950,32850,119
|
|
20240307,142300,5278966600,32950,32950,32950,32900,147
|
|
20240307,142200,5274125800,32950,32900,32950,32850,72
|
|
20240307,142100,5271754000,33000,32900,33000,32850,99
|
|
20240307,142000,5268494800,32900,33000,33000,32850,1647
|
|
20240307,141900,5214310050,33000,32950,33000,32900,161
|
|
20240307,141800,5209001200,33000,33000,33000,32950,216
|
|
20240307,141700,5201877450,33000,33000,33000,33000,67
|
|
20240307,141600,5199666450,33000,33000,33000,33000,111
|
|
20240307,141500,5196003450,33000,33000,33000,33000,98
|
|
20240307,141400,5192769450,32900,33000,33000,32900,72
|
|
20240307,141300,5190393550,33000,32950,33000,32900,106
|
|
20240307,141200,5186895700,33000,33000,33000,32950,116
|
|
20240307,141100,5183070200,33000,32950,33000,32950,68
|
|
20240307,141000,5180827200,32950,32950,32950,32900,1380
|
|
20240307,140900,5135357800,33000,32950,33000,32950,139
|
|
20240307,140800,5130770850,33000,33000,33000,33000,109
|
|
20240307,140700,5127173850,33050,33050,33050,33000,329
|
|
20240307,140600,5116308850,33050,33050,33050,33050,137
|
|
20240307,140500,5111781000,33050,33050,33050,33050,116
|
|
20240307,140400,5107947200,32950,33050,33050,32950,117
|
|
20240307,140300,5104081350,33050,33050,33050,33050,136
|
|
20240307,140200,5099586550,33050,33050,33050,32950,141
|
|
20240307,140100,5094927150,33050,33050,33050,33000,123
|
|
20240307,140000,5090862550,33000,33000,33050,33000,111
|
|
20240307,135900,5087197050,33050,33050,33050,32950,158
|
|
20240307,135800,5081975850,33000,33050,33050,33000,136
|
|
20240307,135700,5077482300,33000,33050,33050,33000,181
|
|
20240307,135600,5071503450,33050,33050,33050,33000,142
|
|
20240307,135500,5066810850,33000,33050,33050,33000,706
|
|
20240307,135400,5043507750,33050,33000,33050,32950,310
|
|
20240307,135300,5033279500,33050,33000,33050,33000,147
|
|
20240307,135200,5028424250,33000,33000,33000,32950,115
|
|
20240307,135100,5024629750,33000,33000,33000,32950,174
|
|
20240307,135000,5018888250,33000,33000,33000,32950,157
|
|
20240307,134900,5013707700,32950,33000,33000,32950,465
|
|
20240307,134800,4998377150,33000,33000,33000,33000,257
|
|
20240307,134700,4989896150,32950,33000,33000,32950,409
|
|
20240307,134600,4976399650,33000,33000,33000,32950,117
|
|
20240307,134500,4972539150,33000,33000,33000,32950,151
|
|
20240307,134400,4967556650,33000,33000,33000,32950,143
|
|
20240307,134300,4962838150,33000,33000,33000,32950,149
|
|
20240307,134200,4957921650,33000,33000,33000,33000,202
|
|
20240307,134100,4951255650,33000,33000,33000,32950,158
|
|
20240307,134000,4946043700,32950,32950,33000,32950,292
|
|
20240307,133900,4936416300,33000,33000,33000,32950,637
|
|
20240307,133800,4915395800,33000,33000,33000,32950,220
|
|
20240307,133700,4908138350,33000,32950,33000,32950,109
|
|
20240307,133600,4904541850,33000,33000,33000,33000,133
|
|
20240307,133500,4900152850,33000,32950,33000,32950,261
|
|
20240307,133400,4891540400,33000,33000,33000,32950,73
|
|
20240307,133300,4889131850,33000,33000,33000,32950,164
|
|
20240307,133200,4883720350,33000,33000,33000,32950,109
|
|
20240307,133100,4880123850,33000,33000,33050,33000,1098
|
|
20240307,133000,4843886400,33050,33000,33050,33000,450
|
|
20240307,132900,4829035000,32950,33000,33000,32950,435
|
|
20240307,132800,4814680600,33000,33050,33050,32950,1209
|
|
20240307,132700,4774757250,33150,33150,33150,33100,144
|
|
20240307,132600,4769984150,33150,33100,33150,33100,664
|
|
20240307,132500,4748002650,33100,33100,33100,33050,194
|
|
20240307,132400,4741581750,33100,33050,33100,33050,164
|
|
20240307,132300,4736153700,33000,33050,33100,33000,422
|
|
20240307,132200,4722205500,33050,33050,33050,33000,193
|
|
20240307,132100,4715827350,33050,33050,33050,33000,211
|
|
20240307,132000,4708854350,33000,33000,33050,33000,251
|
|
20240307,131900,4700568100,33050,33000,33050,33000,309
|
|
20240307,131800,4690356100,33050,33000,33050,33000,70
|
|
20240307,131700,4688043200,33050,33000,33050,33000,288
|
|
20240307,131600,4678525250,33000,32950,33050,32950,1263
|
|
20240307,131500,4636852800,32950,32950,32950,32900,75
|
|
20240307,131400,4634382100,32950,32950,32950,32900,168
|
|
20240307,131300,4628847000,32950,32950,33000,32950,302
|
|
20240307,131200,4618894650,33000,33000,33000,33000,93
|
|
20240307,131100,4615825650,32950,33050,33050,32950,460
|
|
20240307,131000,4600645900,33100,33050,33100,33050,164
|
|
20240307,130900,4595222900,33100,33100,33100,33050,166
|
|
20240307,130800,4589729300,33000,33050,33100,33000,247
|
|
20240307,130700,4581566850,33100,33050,33100,33050,260
|
|
20240307,130600,4572970200,33100,33100,33100,33100,97
|
|
20240307,130500,4569759500,33050,33050,33100,33000,237
|
|
20240307,130400,4561926500,33050,33050,33050,33000,149
|
|
20240307,130300,4557002550,33050,33050,33050,33000,418
|
|
20240307,130200,4543190900,33050,33050,33050,33000,598
|
|
20240307,130100,4523451000,33050,33000,33050,33000,1170
|
|
20240307,130000,4484837950,33000,33000,33000,33000,143
|
|
20240307,125900,4480118950,32950,33000,33000,32950,85
|
|
20240307,125800,4477314450,32950,32950,33000,32900,142
|
|
20240307,125700,4472634650,32950,32900,32950,32900,98
|
|
20240307,125600,4469407550,32900,32900,32900,32850,136
|
|
20240307,125500,4464933650,32900,32850,32900,32800,178
|
|
20240307,125400,4459083650,32900,32900,32900,32850,99
|
|
20240307,125300,4455826600,32900,32900,32900,32850,247
|
|
20240307,125200,4447704900,32850,32900,32900,32850,72
|
|
20240307,125100,4445336600,32900,32900,32900,32850,176
|
|
20240307,125000,4439546700,32900,32950,32950,32800,297
|
|
20240307,124900,4429765500,32800,32900,32950,32800,76
|
|
20240307,124800,4427263150,32950,32850,32950,32850,139
|
|
20240307,124700,4422685050,32900,32900,32900,32900,131
|
|
20240307,124600,4418375150,32900,32900,32900,32700,294
|
|
20240307,124500,4408733400,32900,32950,32950,32750,105
|
|
20240307,124400,4405277800,32950,32950,32950,32750,409
|
|
20240307,124300,4391850500,32950,32850,32950,32850,117
|
|
20240307,124200,4387999700,32900,32850,32900,32800,158
|
|
20240307,124100,4382804200,32900,32850,32900,32850,187
|
|
20240307,124000,4376659500,32850,32950,32950,32850,95
|
|
20240307,123900,4373534000,32950,32900,32950,32800,244
|
|
20240307,123800,4365517150,32900,32900,32900,32850,136
|
|
20240307,123700,4361044150,32900,32850,32900,32850,276
|
|
20240307,123600,4351970400,32850,32850,32850,32850,76
|
|
20240307,123500,4349473800,32850,32800,32850,32800,101
|
|
20240307,123400,4346156500,32850,32850,32850,32800,130
|
|
20240307,123300,4341886550,32750,32850,32900,32750,132
|
|
20240307,123200,4337555800,32850,32900,32900,32850,148
|
|
20240307,123100,4332689900,32900,32850,32900,32850,115
|
|
20240307,123000,4328906850,32900,32650,32900,32650,625
|
|
20240307,122900,4308411450,32800,32750,32800,32750,245
|
|
20240307,122800,4300380250,32750,32750,32750,32700,244
|
|
20240307,122700,4292389750,32750,32700,32750,32650,136
|
|
20240307,122600,4287936700,32750,32700,32750,32700,237
|
|
20240307,122500,4280179800,32700,32700,32750,32700,105
|
|
20240307,122400,4276745250,32750,32700,32750,32700,162
|
|
20240307,122300,4271440100,32700,32750,32750,32650,65
|
|
20240307,122200,4269311600,32750,32750,32750,32700,103
|
|
20240307,122100,4265938850,32650,32750,32750,32650,135
|
|
20240307,122000,4261519200,32750,32750,32750,32700,113
|
|
20240307,121900,4257818950,32750,32650,32750,32650,88
|
|
20240307,121800,4254937350,32750,32700,32750,32650,158
|
|
20240307,121700,4249767600,32750,32700,32750,32700,139
|
|
20240307,121600,4245220700,32700,32750,32750,32700,394
|
|
20240307,121500,4232318750,32750,32700,32750,32700,191
|
|
20240307,121400,4226071900,32650,32650,32700,32650,73
|
|
20240307,121300,4223685300,32700,32700,32700,32700,99
|
|
20240307,121200,4220448000,32650,32700,32700,32650,139
|
|
20240307,121100,4215903200,32700,32750,32750,32700,72
|
|
20240307,121000,4213547100,32750,32700,32750,32600,96
|
|
20240307,120900,4210405200,32700,32650,32700,32650,201
|
|
20240307,120800,4203833550,32700,32750,32800,32600,199
|
|
20240307,120700,4197328350,32600,32700,32800,32600,716
|
|
20240307,120600,4173947250,32700,32850,32900,32700,144
|
|
20240307,120500,4169226800,32900,32800,32900,32800,252
|
|
20240307,120400,4160955500,32800,32800,32800,32750,167
|
|
20240307,120300,4155484000,32800,32700,32800,32700,146
|
|
20240307,120200,4150698200,32700,32700,32700,32650,125
|
|
20240307,120100,4146611200,32700,32700,32700,32700,70
|
|
20240307,120000,4144322200,32650,32700,32700,32650,230
|
|
20240307,115900,4136806700,32700,32650,32700,32650,543
|
|
20240307,115800,4119051550,32700,32650,32700,32650,92
|
|
20240307,115700,4116044650,32650,32650,32700,32650,116
|
|
20240307,115600,4112252500,32700,32650,32700,32650,132
|
|
20240307,115500,4107937400,32650,32650,32700,32650,88
|
|
20240307,115400,4105060950,32700,32650,32700,32650,213
|
|
20240307,115300,4098101900,32700,32700,32700,32650,85
|
|
20240307,115200,4095323500,32700,32700,32700,32650,113
|
|
20240307,115100,4091629000,32700,32700,32700,32650,71
|
|
20240307,115000,4089307800,32700,32700,32700,32650,78
|
|
20240307,114900,4086757700,32700,32700,32700,32700,101
|
|
20240307,114800,4083455000,32650,32650,32700,32650,268
|
|
20240307,114700,4074703400,32700,32700,32700,32650,71
|
|
20240307,114600,4072382200,32700,32650,32700,32600,613
|
|
20240307,114500,4052375800,32650,32650,32700,32650,99
|
|
20240307,114400,4049140300,32700,32650,32700,32650,164
|
|
20240307,114300,4043779450,32650,32650,32700,32650,390
|
|
20240307,114200,4031042550,32650,32650,32700,32650,119
|
|
20240307,114100,4027154050,32700,32650,32700,32650,117
|
|
20240307,114000,4023330900,32650,32600,32650,32600,123
|
|
20240307,113900,4019318000,32600,32600,32700,32600,209
|
|
20240307,113800,4012486500,32600,32650,32700,32600,365
|
|
20240307,113700,4000571550,32700,32700,32700,32650,72
|
|
20240307,113600,3998217300,32700,32700,32700,32650,334
|
|
20240307,113500,3987306700,32700,32750,32850,32700,423
|
|
20240307,113400,3973458550,32850,32900,32900,32800,72
|
|
20240307,113300,3971093100,32850,32900,32900,32800,162
|
|
20240307,113200,3965773250,32800,32800,32900,32750,554
|
|
20240307,113100,3947613950,32900,32800,32900,32750,98
|
|
20240307,113000,3944399700,32750,32800,32800,32750,80
|
|
20240307,112900,3941776250,32800,32900,32900,32750,114
|
|
20240307,112800,3938033000,32900,32950,32950,32750,186
|
|
20240307,112700,3931922450,32800,32850,32950,32800,212
|
|
20240307,112600,3924959900,33000,32800,33000,32800,152
|
|
20240307,112500,3919962400,32850,32950,33000,32800,922
|
|
20240307,112400,3889669100,33050,33000,33050,33000,62
|
|
20240307,112300,3887620050,32900,33050,33050,32900,1150
|
|
20240307,112200,3849770100,33050,33050,33050,32950,118
|
|
20240307,112100,3845875900,33050,33050,33100,32950,146
|
|
20240307,112000,3841057700,33100,33000,33100,32950,1147
|
|
20240307,111900,3803241600,33050,33050,33100,33000,471
|
|
20240307,111800,3787691450,33100,33100,33100,33050,810
|
|
20240307,111700,3760912650,33100,33100,33100,33050,216
|
|
20240307,111600,3753763950,33100,33100,33100,33050,190
|
|
20240307,111500,3747475450,33100,33150,33150,33100,281
|
|
20240307,111400,3738169700,33100,33100,33150,33100,235
|
|
20240307,111300,3730385200,33150,33100,33150,33050,175
|
|
20240307,111200,3724589150,33100,33100,33100,33000,141
|
|
20240307,111100,3719923050,33100,33100,33100,33050,107
|
|
20240307,111000,3716381850,33100,33100,33100,33050,196
|
|
20240307,110900,3709898500,33100,33100,33100,33000,145
|
|
20240307,110800,3705100650,33050,33050,33100,33000,131
|
|
20240307,110700,3700769150,33100,33050,33100,33050,660
|
|
20240307,110600,3678923950,33000,33050,33100,33000,581
|
|
20240307,110500,3659739800,33100,33050,33100,33000,214
|
|
20240307,110400,3652664650,33100,33050,33100,33000,199
|
|
20240307,110300,3646086050,33050,33000,33050,33000,72
|
|
20240307,110200,3643707000,33100,33050,33100,33000,326
|
|
20240307,110100,3632934650,33050,33050,33100,33050,147
|
|
20240307,110000,3628071800,33050,33100,33100,33000,188
|
|
20240307,105900,3621857350,33050,33100,33100,33050,294
|
|
20240307,105800,3612128300,33100,33100,33100,33050,359
|
|
20240307,105700,3600249300,33050,33050,33050,33000,402
|
|
20240307,105600,3586963700,33050,33000,33050,32900,275
|
|
20240307,105500,3577888700,33050,32950,33050,32950,573
|
|
20240307,105400,3558998550,33050,33050,33050,33000,179
|
|
20240307,105300,3553083050,33050,33100,33100,33000,380
|
|
20240307,105200,3540531850,33000,33000,33050,33000,660
|
|
20240307,105100,3518738100,33000,33000,33000,32950,226
|
|
20240307,105000,3511280600,33000,32950,33000,32950,93
|
|
20240307,104900,3508215600,32950,32950,32950,32900,235
|
|
20240307,104800,3500472850,32950,32950,32950,32900,180
|
|
20240307,104700,3494542350,33000,32900,33000,32900,287
|
|
20240307,104600,3485087750,32950,32900,32950,32900,160
|
|
20240307,104500,3479816250,32950,32950,32950,32900,159
|
|
20240307,104400,3474577700,32950,32850,32950,32850,141
|
|
20240307,104300,3469936650,32950,32950,33000,32800,230
|
|
20240307,104200,3462368500,32950,33000,33000,32950,178
|
|
20240307,104100,3456498750,33000,32950,33000,32800,175
|
|
20240307,104000,3450738450,32950,32950,32950,32850,318
|
|
20240307,103900,3440274750,32850,33000,33000,32850,381
|
|
20240307,103800,3427739750,33000,33000,33000,32950,96
|
|
20240307,103700,3424572250,33000,33000,33000,32950,129
|
|
20240307,103600,3420315700,32850,33000,33000,32850,1319
|
|
20240307,103500,3376907100,33050,33050,33050,33000,245
|
|
20240307,103400,3368813500,33050,33050,33100,33050,653
|
|
20240307,103300,3347226150,33050,33050,33050,33000,183
|
|
20240307,103200,3341178550,33050,33000,33050,33000,1118
|
|
20240307,103100,3304240950,33000,33000,33000,32950,1194
|
|
20240307,103000,3264839450,33000,32900,33000,32900,1834
|
|
20240307,102900,3204482550,32900,32850,32900,32800,391
|
|
20240307,102800,3191638450,32900,32800,32900,32800,1335
|
|
20240307,102700,3147830550,32800,32800,32800,32750,232
|
|
20240307,102600,3140226450,32800,32750,32850,32650,217
|
|
20240307,102500,3133120000,32600,32700,32800,32600,577
|
|
20240307,102400,3114243950,32850,32750,32850,32650,325
|
|
20240307,102300,3103601900,32700,32650,32700,32600,143
|
|
20240307,102200,3098926800,32500,32500,32650,32500,174
|
|
20240307,102100,3093261850,32500,32550,32600,32500,1642
|
|
20240307,102000,3039870100,32550,32650,32650,32550,969
|
|
20240307,101900,3008321050,32650,32700,32700,32550,6807
|
|
20240307,101800,2786383300,32750,32750,32750,32700,135
|
|
20240307,101700,2781968400,32750,32750,32750,32700,403
|
|
20240307,101600,2768784850,32750,32700,32800,32700,1906
|
|
20240307,101500,2706448100,32750,32750,32750,32700,1543
|
|
20240307,101400,2655928450,32800,32800,32850,32800,337
|
|
20240307,101300,2644874700,32800,32800,32800,32800,190
|
|
20240307,101200,2638642700,32800,32750,32800,32750,1016
|
|
20240307,101100,2605355950,32750,32750,32750,32750,10
|
|
20240307,101000,2605028450,32750,32800,32800,32750,80
|
|
20240307,100900,2602406550,32750,32750,32800,32750,561
|
|
20240307,100800,2584033200,32800,32750,32800,32750,278
|
|
20240307,100700,2574916400,32750,32750,32800,32750,33
|
|
20240307,100600,2573834950,32700,32800,32800,32700,1454
|
|
20240307,100500,2526191300,32850,32800,32900,32800,335
|
|
20240307,100400,2515194400,32800,32900,32900,32800,842
|
|
20240307,100300,2487534050,32900,32850,32900,32850,335
|
|
20240307,100200,2476513450,32800,32800,32800,32800,165
|
|
20240307,100100,2471101450,32750,32750,32750,32750,181
|
|
20240307,100000,2465173700,32750,32800,32800,32700,1015
|
|
20240307,095900,2431954850,32800,32800,32800,32750,128
|
|
20240307,095800,2427756950,32750,32750,32750,32700,268
|
|
20240307,095700,2418985800,32700,32700,32700,32700,79
|
|
20240307,095600,2416402500,32700,32700,32750,32650,165
|
|
20240307,095500,2411010250,32700,32850,32850,32700,2509
|
|
20240307,095400,2328832350,32800,32850,32900,32800,167
|
|
20240307,095300,2323341550,32850,32800,32850,32800,45
|
|
20240307,095200,2321863900,32850,32800,32850,32800,59
|
|
20240307,095100,2319926250,32850,32800,32850,32800,398
|
|
20240307,095000,2306871700,32800,32900,32900,32800,583
|
|
20240307,094900,2287742850,32850,32850,32900,32800,251
|
|
20240307,094800,2279497550,32850,32900,32900,32850,14
|
|
20240307,094700,2279037150,32900,32800,32900,32800,648
|
|
20240307,094600,2257753950,32800,32850,32900,32800,1099
|
|
20240307,094500,2221679550,32850,32900,32950,32850,939
|
|
20240307,094400,2190810800,32950,32950,32950,32900,63
|
|
20240307,094300,2188737350,32950,33000,33000,32900,1699
|
|
20240307,094200,2132806200,33000,33000,33000,32950,107
|
|
20240307,094100,2129278800,33000,33050,33050,32950,540
|
|
20240307,094000,2111457150,33050,32950,33050,32950,330
|
|
20240307,093900,2100571500,32950,32850,32950,32850,398
|
|
20240307,093800,2087477000,32850,32850,32850,32800,511
|
|
20240307,093700,2070696400,32850,32900,32900,32800,1239
|
|
20240307,093600,2029971700,32900,32900,32900,32850,113
|
|
20240307,093500,2026254500,32900,32900,32900,32850,194
|
|
20240307,093400,2019879100,32900,32850,32900,32850,119
|
|
20240307,093300,2015964550,32900,32900,32900,32850,283
|
|
20240307,093200,2006660350,32850,32900,32900,32850,142
|
|
20240307,093100,2001994200,32900,32900,32900,32850,56
|
|
20240307,093000,2000152300,32900,32900,32900,32850,137
|
|
20240307,092900,1995645650,32900,32900,32900,32900,388
|
|
20240307,092800,1982880450,32950,32850,32950,32850,1311
|
|
20240307,092700,1939795350,32850,32800,32850,32800,75
|
|
20240307,092600,1937332100,32750,32900,32900,32750,2087
|
|
20240307,092500,1868855650,32900,32850,32900,32850,249
|
|
20240307,092400,1860674200,32850,33000,33000,32850,1579
|
|
20240307,092300,1808650050,33000,33050,33050,33000,1937
|
|
20240307,092200,1744728900,33000,33100,33150,33000,455
|
|
20240307,092100,1729682600,33000,33150,33150,33000,3160
|
|
20240307,092000,1625214650,33200,33300,33300,33100,1364
|
|
20240307,091900,1579930850,33300,33350,33350,33250,814
|
|
20240307,091800,1552821150,33350,33300,33350,33300,1629
|
|
20240307,091700,1498574650,33300,33250,33300,33200,1723
|
|
20240307,091600,1441275250,33250,33300,33300,33250,311
|
|
20240307,091500,1430929200,33250,33250,33300,33250,762
|
|
20240307,091400,1405565650,33300,33200,33300,33150,759
|
|
20240307,091300,1380348000,33300,33200,33300,33100,934
|
|
20240307,091200,1349369700,33200,33200,33250,33100,1129
|
|
20240307,091100,1311948450,33350,33300,33450,33100,2189
|
|
20240307,091000,1239126750,33400,33500,33550,33300,3207
|
|
20240307,090900,1132006500,33500,33550,33600,33450,2075
|
|
20240307,090800,1062438600,33500,33500,33600,33500,921
|
|
20240307,090700,1031541400,33600,33550,33700,33450,5440
|
|
20240307,090600,848646300,33550,33150,33700,33150,13999
|
|
20240307,090500,381125400,33200,33200,33200,33150,1319
|
|
20240307,090400,337364950,33150,33200,33250,33150,2212
|
|
20240307,090300,263913350,33200,33150,33200,33100,2294
|
|
20240307,090200,187848050,33100,32900,33200,32900,2166
|
|
20240307,090100,116266450,32950,32600,32950,32600,2168
|
|
20240307,090000,45141950,32700,32550,32800,32500,1384
|