576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,183200,5185563000,33300,33300,33300,33300,0
|
|
20240308,183100,5185563000,33300,33300,33300,33300,0
|
|
20240308,183000,5185563000,33300,33300,33300,33300,0
|
|
20240308,182900,5185563000,33300,33300,33300,33300,0
|
|
20240308,182800,5185563000,33300,33300,33300,33300,0
|
|
20240308,182700,5185563000,33300,33300,33300,33300,0
|
|
20240308,182600,5185563000,33300,33300,33300,33300,0
|
|
20240308,182500,5185563000,33300,33300,33300,33300,0
|
|
20240308,182400,5185563000,33300,33300,33300,33300,0
|
|
20240308,182300,5185563000,33300,33300,33300,33300,0
|
|
20240308,182200,5185563000,33300,33300,33300,33300,0
|
|
20240308,182100,5185563000,33300,33300,33300,33300,0
|
|
20240308,182000,5185563000,33300,33300,33300,33300,0
|
|
20240308,181900,5185563000,33300,33300,33300,33300,0
|
|
20240308,181800,5185563000,33300,33300,33300,33300,0
|
|
20240308,181700,5185563000,33300,33300,33300,33300,0
|
|
20240308,181600,5185563000,33300,33300,33300,33300,0
|
|
20240308,181500,5185563000,33300,33300,33300,33300,0
|
|
20240308,181400,5185563000,33300,33300,33300,33300,0
|
|
20240308,181300,5185563000,33300,33300,33300,33300,0
|
|
20240308,181200,5185563000,33300,33300,33300,33300,0
|
|
20240308,181100,5185563000,33300,33300,33300,33300,0
|
|
20240308,181000,5185563000,33300,33300,33300,33300,0
|
|
20240308,180900,5185563000,33300,33300,33300,33300,0
|
|
20240308,180800,5185563000,33300,33300,33300,33300,0
|
|
20240308,180700,5185563000,33300,33300,33300,33300,0
|
|
20240308,180600,5185563000,33300,33300,33300,33300,0
|
|
20240308,180500,5185563000,33300,33300,33300,33300,0
|
|
20240308,180400,5185563000,33300,33300,33300,33300,0
|
|
20240308,180300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,180200,5185563000,33300,33300,33300,33300,0
|
|
20240308,180100,5185563000,33300,33300,33300,33300,0
|
|
20240308,180000,5185563000,33300,33300,33300,33300,0
|
|
20240308,175900,5185563000,33300,33300,33300,33300,0
|
|
20240308,175800,5185563000,33300,33300,33300,33300,0
|
|
20240308,175700,5185563000,33300,33300,33300,33300,0
|
|
20240308,175600,5185563000,33300,33300,33300,33300,0
|
|
20240308,175500,5185563000,33300,33300,33300,33300,0
|
|
20240308,175400,5185563000,33300,33300,33300,33300,0
|
|
20240308,175300,5185563000,33300,33300,33300,33300,0
|
|
20240308,175200,5185563000,33300,33300,33300,33300,0
|
|
20240308,175100,5185563000,33300,33300,33300,33300,0
|
|
20240308,175000,5185563000,33300,33300,33300,33300,0
|
|
20240308,174900,5185563000,33300,33300,33300,33300,0
|
|
20240308,174800,5185563000,33300,33300,33300,33300,0
|
|
20240308,174700,5185563000,33300,33300,33300,33300,0
|
|
20240308,174600,5185563000,33300,33300,33300,33300,0
|
|
20240308,174500,5185563000,33300,33300,33300,33300,0
|
|
20240308,174400,5185563000,33300,33300,33300,33300,0
|
|
20240308,174300,5185563000,33300,33300,33300,33300,0
|
|
20240308,174200,5185563000,33300,33300,33300,33300,0
|
|
20240308,174100,5185563000,33300,33300,33300,33300,0
|
|
20240308,174000,5185563000,33300,33300,33300,33300,0
|
|
20240308,173900,5185563000,33300,33300,33300,33300,0
|
|
20240308,173800,5185563000,33300,33300,33300,33300,0
|
|
20240308,173700,5185563000,33300,33300,33300,33300,0
|
|
20240308,173600,5185563000,33300,33300,33300,33300,0
|
|
20240308,173500,5185563000,33300,33300,33300,33300,0
|
|
20240308,173400,5185563000,33300,33300,33300,33300,0
|
|
20240308,173300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,173200,5185563000,33300,33300,33300,33300,0
|
|
20240308,173100,5185563000,33300,33300,33300,33300,0
|
|
20240308,173000,5185563000,33300,33300,33300,33300,0
|
|
20240308,172900,5185563000,33300,33300,33300,33300,0
|
|
20240308,172800,5185563000,33300,33300,33300,33300,0
|
|
20240308,172700,5185563000,33300,33300,33300,33300,0
|
|
20240308,172600,5185563000,33300,33300,33300,33300,0
|
|
20240308,172500,5185563000,33300,33300,33300,33300,0
|
|
20240308,172400,5185563000,33300,33300,33300,33300,0
|
|
20240308,172300,5185563000,33300,33300,33300,33300,0
|
|
20240308,172200,5185563000,33300,33300,33300,33300,0
|
|
20240308,172100,5185563000,33300,33300,33300,33300,0
|
|
20240308,172000,5185563000,33300,33300,33300,33300,0
|
|
20240308,171900,5185563000,33300,33300,33300,33300,0
|
|
20240308,171800,5185563000,33300,33300,33300,33300,0
|
|
20240308,171700,5185563000,33300,33300,33300,33300,0
|
|
20240308,171600,5185563000,33300,33300,33300,33300,0
|
|
20240308,171500,5185563000,33300,33300,33300,33300,0
|
|
20240308,171400,5185563000,33300,33300,33300,33300,0
|
|
20240308,171300,5185563000,33300,33300,33300,33300,0
|
|
20240308,171200,5185563000,33300,33300,33300,33300,0
|
|
20240308,171100,5185563000,33300,33300,33300,33300,0
|
|
20240308,171000,5185563000,33300,33300,33300,33300,0
|
|
20240308,170900,5185563000,33300,33300,33300,33300,0
|
|
20240308,170800,5185563000,33300,33300,33300,33300,0
|
|
20240308,170700,5185563000,33300,33300,33300,33300,0
|
|
20240308,170600,5185563000,33300,33300,33300,33300,0
|
|
20240308,170500,5185563000,33300,33300,33300,33300,0
|
|
20240308,170400,5185563000,33300,33300,33300,33300,0
|
|
20240308,170300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,170200,5185563000,33300,33300,33300,33300,0
|
|
20240308,170100,5185563000,33300,33300,33300,33300,0
|
|
20240308,170000,5185563000,33300,33300,33300,33300,0
|
|
20240308,165900,5185563000,33300,33300,33300,33300,0
|
|
20240308,165800,5185563000,33300,33300,33300,33300,0
|
|
20240308,165700,5185563000,33300,33300,33300,33300,0
|
|
20240308,165600,5185563000,33300,33300,33300,33300,0
|
|
20240308,165500,5185563000,33300,33300,33300,33300,0
|
|
20240308,165400,5185563000,33300,33300,33300,33300,0
|
|
20240308,165300,5185563000,33300,33300,33300,33300,0
|
|
20240308,165200,5185563000,33300,33300,33300,33300,0
|
|
20240308,165100,5185563000,33300,33300,33300,33300,0
|
|
20240308,165000,5185563000,33300,33300,33300,33300,0
|
|
20240308,164900,5185563000,33300,33300,33300,33300,0
|
|
20240308,164800,5185563000,33300,33300,33300,33300,0
|
|
20240308,164700,5185563000,33300,33300,33300,33300,0
|
|
20240308,164600,5185563000,33300,33300,33300,33300,0
|
|
20240308,164500,5185563000,33300,33300,33300,33300,0
|
|
20240308,164400,5185563000,33300,33300,33300,33300,0
|
|
20240308,164300,5185563000,33300,33300,33300,33300,0
|
|
20240308,164200,5185563000,33300,33300,33300,33300,0
|
|
20240308,164100,5185563000,33300,33300,33300,33300,0
|
|
20240308,164000,5185563000,33300,33300,33300,33300,0
|
|
20240308,163900,5185563000,33300,33300,33300,33300,0
|
|
20240308,163800,5185563000,33300,33300,33300,33300,0
|
|
20240308,163700,5185563000,33300,33300,33300,33300,0
|
|
20240308,163600,5185563000,33300,33300,33300,33300,0
|
|
20240308,163500,5185563000,33300,33300,33300,33300,0
|
|
20240308,163400,5185563000,33300,33300,33300,33300,0
|
|
20240308,163300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,163200,5185563000,33300,33300,33300,33300,0
|
|
20240308,163100,5185563000,33300,33300,33300,33300,0
|
|
20240308,163000,5185563000,33300,33300,33300,33300,0
|
|
20240308,162900,5185563000,33300,33300,33300,33300,0
|
|
20240308,162800,5185563000,33300,33300,33300,33300,0
|
|
20240308,162700,5185563000,33300,33300,33300,33300,0
|
|
20240308,162600,5185563000,33300,33300,33300,33300,0
|
|
20240308,162500,5185563000,33300,33300,33300,33300,0
|
|
20240308,162400,5185563000,33300,33300,33300,33300,0
|
|
20240308,162300,5185563000,33300,33300,33300,33300,0
|
|
20240308,162200,5185563000,33300,33300,33300,33300,0
|
|
20240308,162100,5185563000,33300,33300,33300,33300,0
|
|
20240308,162000,5185563000,33300,33300,33300,33300,0
|
|
20240308,161900,5185563000,33300,33300,33300,33300,0
|
|
20240308,161800,5185563000,33300,33300,33300,33300,0
|
|
20240308,161700,5185563000,33300,33300,33300,33300,0
|
|
20240308,161600,5185563000,33300,33300,33300,33300,0
|
|
20240308,161500,5185563000,33300,33300,33300,33300,0
|
|
20240308,161400,5185563000,33300,33300,33300,33300,0
|
|
20240308,161300,5185563000,33300,33300,33300,33300,0
|
|
20240308,161200,5185563000,33300,33300,33300,33300,0
|
|
20240308,161100,5185563000,33300,33300,33300,33300,0
|
|
20240308,161000,5185563000,33300,33300,33300,33300,0
|
|
20240308,160900,5185563000,33300,33300,33300,33300,0
|
|
20240308,160800,5185563000,33300,33300,33300,33300,0
|
|
20240308,160700,5185563000,33300,33300,33300,33300,0
|
|
20240308,160600,5185563000,33300,33300,33300,33300,0
|
|
20240308,160500,5185563000,33300,33300,33300,33300,0
|
|
20240308,160400,5185563000,33300,33300,33300,33300,0
|
|
20240308,160300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,160200,5185563000,33300,33300,33300,33300,0
|
|
20240308,160100,5185563000,33300,33300,33300,33300,0
|
|
20240308,160000,5185563000,33300,33300,33300,33300,0
|
|
20240308,155900,5185563000,33300,33300,33300,33300,0
|
|
20240308,155800,5185563000,33300,33300,33300,33300,0
|
|
20240308,155700,5185563000,33300,33300,33300,33300,0
|
|
20240308,155600,5185563000,33300,33300,33300,33300,0
|
|
20240308,155500,5185563000,33300,33300,33300,33300,0
|
|
20240308,155400,5185563000,33300,33300,33300,33300,0
|
|
20240308,155300,5185563000,33300,33300,33300,33300,0
|
|
20240308,155200,5185563000,33300,33300,33300,33300,0
|
|
20240308,155100,5185563000,33300,33300,33300,33300,0
|
|
20240308,155000,5185563000,33300,33300,33300,33300,0
|
|
20240308,154900,5185563000,33300,33300,33300,33300,0
|
|
20240308,154800,5185563000,33300,33300,33300,33300,0
|
|
20240308,154700,5185563000,33300,33300,33300,33300,0
|
|
20240308,154600,5185563000,33300,33300,33300,33300,0
|
|
20240308,154500,5185563000,33300,33300,33300,33300,0
|
|
20240308,154400,5185563000,33300,33300,33300,33300,0
|
|
20240308,154300,5185563000,33300,33300,33300,33300,0
|
|
20240308,154200,5185563000,33300,33300,33300,33300,0
|
|
20240308,154100,5185563000,33300,33300,33300,33300,0
|
|
20240308,154000,5185563000,33300,33300,33300,33300,0
|
|
20240308,153900,5185563000,33300,33300,33300,33300,0
|
|
20240308,153800,5185563000,33300,33300,33300,33300,0
|
|
20240308,153700,5185563000,33300,33300,33300,33300,0
|
|
20240308,153600,5185563000,33300,33300,33300,33300,0
|
|
20240308,153500,5185563000,33300,33300,33300,33300,0
|
|
20240308,153400,5185563000,33300,33300,33300,33300,0
|
|
20240308,153300,5185563000,33300,33300,33300,33300,2999
|
|
20240308,153200,5185563000,33300,33300,33300,33300,0
|
|
20240308,153100,5185563000,33300,33300,33300,33300,0
|
|
20240308,153000,5185563000,33300,33300,33300,33300,2999
|
|
20240308,152900,5085696300,33300,33300,33300,33300,0
|
|
20240308,152800,5085696300,33300,33300,33300,33300,0
|
|
20240308,152700,5085696300,33300,33300,33300,33300,0
|
|
20240308,152600,5085696300,33300,33300,33300,33300,0
|
|
20240308,152500,5085696300,33300,33300,33300,33300,0
|
|
20240308,152400,5085696300,33300,33300,33300,33300,0
|
|
20240308,152300,5085696300,33300,33300,33300,33300,0
|
|
20240308,152200,5085696300,33300,33300,33300,33300,0
|
|
20240308,152100,5085696300,33300,33300,33300,33300,0
|
|
20240308,152000,5085696300,33300,33300,33300,33300,0
|
|
20240308,151900,5085696300,33300,33300,33300,33250,166
|
|
20240308,151800,5080171100,33300,33300,33300,33250,141
|
|
20240308,151700,5075479250,33300,33350,33350,33300,573
|
|
20240308,151600,5056387200,33300,33300,33350,33300,875
|
|
20240308,151500,5027231900,33300,33300,33300,33300,72
|
|
20240308,151400,5024834300,33300,33250,33300,33250,124
|
|
20240308,151300,5020710300,33300,33250,33300,33200,925
|
|
20240308,151200,4989952200,33300,33250,33300,33250,441
|
|
20240308,151100,4975277050,33250,33300,33300,33250,121
|
|
20240308,151000,4971249050,33250,33200,33250,33150,160
|
|
20240308,150900,4965940250,33250,33300,33350,33250,346
|
|
20240308,150800,4954418600,33300,33300,33300,33300,27
|
|
20240308,150700,4953519500,33100,33200,33200,33050,1032
|
|
20240308,150600,4919367700,33200,33200,33200,33200,131
|
|
20240308,150500,4915018500,33200,33200,33200,33200,1
|
|
20240308,150400,4914985300,33150,33250,33300,33100,3860
|
|
20240308,150300,4786866850,33300,33300,33300,33300,398
|
|
20240308,150200,4773613450,33300,33300,33300,33300,5
|
|
20240308,150100,4773446950,33350,33350,33350,33350,57
|
|
20240308,150000,4771546000,33350,33350,33350,33350,248
|
|
20240308,145900,4763275200,33300,33350,33350,33300,1288
|
|
20240308,145800,4720383850,33350,33350,33350,33300,24
|
|
20240308,145700,4719583550,33350,33350,33350,33300,129
|
|
20240308,145600,4715281500,33350,33300,33350,33300,30
|
|
20240308,145500,4714281100,33300,33300,33350,33300,368
|
|
20240308,145400,4702014100,33350,33300,33350,33300,6515
|
|
20240308,145300,4485038500,33300,33250,33350,33250,414
|
|
20240308,145200,4471251800,33250,33250,33250,33250,27
|
|
20240308,145100,4470354050,33250,33350,33350,33250,1147
|
|
20240308,145000,4432133850,33350,33450,33450,33350,49
|
|
20240308,144900,4430498200,33450,33450,33450,33350,22
|
|
20240308,144800,4429762500,33350,33350,33350,33350,2
|
|
20240308,144700,4429695800,33350,33450,33450,33300,1031
|
|
20240308,144600,4395300800,33450,33450,33450,33400,39
|
|
20240308,144500,4393996400,33450,33400,33450,33400,196
|
|
20240308,144400,4387440300,33400,33400,33450,33400,322
|
|
20240308,144300,4376680350,33400,33450,33450,33400,37
|
|
20240308,144200,4375442800,33400,33400,33400,33400,71
|
|
20240308,144100,4373071400,33400,33450,33450,33400,239
|
|
20240308,144000,4365077950,33450,33450,33450,33450,100
|
|
20240308,143900,4361732950,33400,33450,33450,33400,44
|
|
20240308,143800,4360261800,33450,33450,33500,33450,218
|
|
20240308,143700,4352967750,33450,33450,33450,33450,10
|
|
20240308,143600,4352633250,33500,33450,33500,33450,208
|
|
20240308,143500,4345675400,33450,33450,33450,33450,15
|
|
20240308,143400,4345173650,33450,33450,33450,33450,7
|
|
20240308,143300,4344939500,33450,33450,33450,33450,396
|
|
20240308,143200,4331693300,33450,33400,33450,33400,57
|
|
20240308,143100,4329789200,33450,33450,33450,33450,15
|
|
20240308,143000,4329287450,33450,33400,33450,33400,106
|
|
20240308,142900,4325746750,33400,33450,33450,33400,305
|
|
20240308,142800,4315544700,33450,33450,33450,33450,149
|
|
20240308,142700,4310560650,33450,33450,33500,33450,20
|
|
20240308,142600,4309891550,33450,33500,33500,33450,143
|
|
20240308,142500,4305107950,33500,33450,33500,33450,78
|
|
20240308,142400,4302496400,33450,33500,33500,33450,19
|
|
20240308,142300,4301860200,33500,33500,33500,33500,2
|
|
20240308,142200,4301793200,33450,33450,33450,33450,343
|
|
20240308,142100,4290319850,33500,33500,33500,33500,266
|
|
20240308,142000,4281408850,33500,33450,33500,33450,251
|
|
20240308,141900,4273012200,33450,33450,33450,33450,13
|
|
20240308,141800,4272577350,33450,33400,33450,33400,224
|
|
20240308,141700,4265089350,33450,33450,33450,33450,105
|
|
20240308,141600,4261577100,33400,33450,33500,33400,881
|
|
20240308,141500,4232098000,33450,33450,33450,33450,61
|
|
20240308,141400,4230057550,33400,33400,33450,33400,10
|
|
20240308,141300,4229723450,33400,33350,33400,33350,110
|
|
20240308,141200,4226049500,33400,33400,33400,33400,110
|
|
20240308,141100,4222375500,33400,33400,33400,33400,15
|
|
20240308,141000,4221874500,33400,33350,33400,33350,221
|
|
20240308,140900,4214493250,33400,33350,33400,33350,1062
|
|
20240308,140800,4179073750,33250,33250,33350,33200,2247
|
|
20240308,140700,4104289750,33300,33250,33300,33250,208
|
|
20240308,140600,4097373650,33250,33250,33250,33250,101
|
|
20240308,140500,4094015400,33300,33300,33300,33300,18
|
|
20240308,140400,4093416000,33250,33300,33300,33250,8
|
|
20240308,140300,4093149900,33250,33250,33300,33200,370
|
|
20240308,140200,4080838850,33250,33300,33300,33250,13
|
|
20240308,140100,4080406500,33250,33250,33250,33250,163
|
|
20240308,140000,4074986750,33250,33300,33300,33250,9
|
|
20240308,135900,4074687400,33250,33300,33300,33250,127
|
|
20240308,135800,4070463400,33250,33250,33300,33250,4
|
|
20240308,135700,4070330300,33250,33250,33250,33250,32
|
|
20240308,135600,4069266300,33250,33200,33250,33200,357
|
|
20240308,135500,4057396600,33200,33200,33200,33200,25
|
|
20240308,135400,4056566600,33250,33250,33250,33250,6
|
|
20240308,135300,4056367100,33200,33200,33200,33200,13
|
|
20240308,135200,4055935500,33200,33250,33250,33200,281
|
|
20240308,135100,4046606200,33250,33250,33250,33250,1
|
|
20240308,135000,4046572950,33250,33250,33300,33250,270
|
|
20240308,134900,4037595350,33300,33300,33300,33300,159
|
|
20240308,134800,4032300650,33300,33300,33350,33300,594
|
|
20240308,134700,4012495150,33300,33250,33300,33250,1040
|
|
20240308,134600,3977864450,33300,33300,33300,33300,12
|
|
20240308,134500,3977464850,33250,33250,33300,33250,882
|
|
20240308,134400,3948095350,33300,33250,33300,33250,82
|
|
20240308,134300,3945367900,33250,33200,33250,33200,1381
|
|
20240308,134200,3899515550,33150,33200,33200,33150,32
|
|
20240308,134100,3898454650,33200,33100,33200,33100,1909
|
|
20240308,134000,3835182850,33100,33000,33100,33000,16
|
|
20240308,133900,3834654650,33000,33050,33050,33000,283
|
|
20240308,133800,3825314100,33050,33050,33100,33050,343
|
|
20240308,133700,3813972850,33050,33050,33050,33050,114
|
|
20240308,133600,3810205150,33100,33100,33100,33100,33
|
|
20240308,133500,3809112850,33100,33100,33100,33100,91
|
|
20240308,133400,3806100750,33100,33150,33150,33100,27
|
|
20240308,133300,3805206250,33100,33100,33150,33100,204
|
|
20240308,133200,3798452500,33100,33100,33100,33050,135
|
|
20240308,133100,3793985350,33050,33100,33100,33050,186
|
|
20240308,133000,3787830050,33100,33050,33100,33050,64
|
|
20240308,132900,3785713450,33050,33050,33050,33000,155
|
|
20240308,132800,3780590950,33050,33050,33050,33000,2865
|
|
20240308,132700,3685902800,33050,33100,33100,33050,39
|
|
20240308,132600,3684613350,33100,33050,33100,33050,53
|
|
20240308,132500,3682861550,33050,33050,33050,33050,22
|
|
20240308,132400,3682134450,33050,33100,33150,33050,388
|
|
20240308,132300,3669294550,33100,33150,33150,33100,25
|
|
20240308,132200,3668466450,33150,33150,33150,33150,2
|
|
20240308,132100,3668400150,33150,33150,33150,33150,147
|
|
20240308,132000,3663527100,33150,33050,33200,33050,49
|
|
20240308,131900,3661905550,33200,33050,33200,32950,293
|
|
20240308,131800,3652213750,33050,33050,33050,32900,3752
|
|
20240308,131700,3528646400,33050,33050,33050,33000,105
|
|
20240308,131600,3525177400,33100,33000,33100,33000,284
|
|
20240308,131500,3515805150,33100,32950,33100,32900,1913
|
|
20240308,131400,3452691150,32950,32950,32950,32950,2
|
|
20240308,131300,3452625250,32900,32900,32900,32900,20
|
|
20240308,131200,3451967250,32950,32900,32950,32900,440
|
|
20240308,131100,3437491150,32900,32950,32950,32900,16
|
|
20240308,131000,3436964650,32900,32950,32950,32900,24
|
|
20240308,130900,3436174550,32950,32950,32950,32950,33
|
|
20240308,130800,3435087200,32900,32900,32900,32900,45
|
|
20240308,130700,3433606700,32900,33000,33000,32900,294
|
|
20240308,130600,3423921300,32950,32950,32950,32950,41
|
|
20240308,130500,3422570350,32950,33000,33000,32950,15
|
|
20240308,130400,3422076000,32950,32950,32950,32950,1
|
|
20240308,130300,3422043050,32950,33000,33000,32950,173
|
|
20240308,130200,3416342600,32950,33000,33000,32950,123
|
|
20240308,130100,3412284750,33000,33000,33000,33000,7
|
|
20240308,130000,3412053750,32950,32900,32950,32900,51
|
|
20240308,125900,3410374800,32950,32950,32950,32900,20
|
|
20240308,125800,3409716500,33000,32950,33000,32900,515
|
|
20240308,125700,3392769700,32950,32950,33000,32950,284
|
|
20240308,125600,3383411650,33000,32950,33000,32950,22
|
|
20240308,125500,3382686200,32950,33000,33000,32950,36
|
|
20240308,125400,3381498900,33000,33000,33000,32950,122
|
|
20240308,125300,3377473800,33000,32900,33000,32900,65
|
|
20240308,125200,3375331900,33000,33000,33000,32900,45
|
|
20240308,125100,3373850250,33000,33000,33000,33000,219
|
|
20240308,125000,3366623250,32900,32950,33000,32900,116
|
|
20240308,124900,3362806600,33000,33000,33000,33000,3
|
|
20240308,124800,3362707600,33000,32900,33000,32900,28
|
|
20240308,124700,3361786000,32950,32950,32950,32950,577
|
|
20240308,124600,3342773850,32950,32950,32950,32950,1
|
|
20240308,124500,3342740900,32900,32950,32950,32900,61
|
|
20240308,124400,3340731800,32950,32950,32950,32950,32
|
|
20240308,124300,3339677400,32950,32950,32950,32950,8
|
|
20240308,124200,3339413800,33000,32950,33000,32950,75
|
|
20240308,124100,3336942200,32950,32950,32950,32950,32
|
|
20240308,124000,3335887800,32900,32950,32950,32900,34
|
|
20240308,123900,3334768150,32950,32950,32950,32950,2
|
|
20240308,123800,3334702250,32900,32950,32950,32900,49
|
|
20240308,123700,3333088900,32950,32950,32950,32950,67
|
|
20240308,123600,3330881250,32900,32900,32900,32900,0
|
|
20240308,123500,3330881250,32900,32950,32950,32900,53
|
|
20240308,123400,3329136250,32950,32900,32950,32900,244
|
|
20240308,123300,3321102900,32900,32850,32900,32850,29
|
|
20240308,123200,3320150100,32900,32900,32900,32900,282
|
|
20240308,123100,3310872300,32900,32850,32900,32850,212
|
|
20240308,123000,3303908000,32800,32850,32850,32800,53
|
|
20240308,122900,3302167750,32850,32850,32850,32850,15
|
|
20240308,122800,3301675000,32850,32850,32900,32800,290
|
|
20240308,122700,3292148300,32850,32850,32850,32850,100
|
|
20240308,122600,3288863300,32850,32850,32850,32800,132
|
|
20240308,122500,3284532000,32900,32900,32900,32800,216
|
|
20240308,122400,3277426900,32850,32800,32850,32800,114
|
|
20240308,122300,3273682600,32850,32800,32850,32800,34
|
|
20240308,122200,3272567200,32800,32800,32800,32800,32
|
|
20240308,122100,3271517600,32800,32800,32800,32800,1115
|
|
20240308,122000,3234945600,32800,32850,32850,32800,119
|
|
20240308,121900,3231037050,32850,32850,32900,32850,6
|
|
20240308,121800,3230839900,32800,32900,32900,32800,34
|
|
20240308,121700,3229724100,32900,32800,32900,32800,98
|
|
20240308,121600,3226507800,32750,32900,32900,32750,350
|
|
20240308,121500,3215029200,32800,32850,32850,32800,266
|
|
20240308,121400,3206291850,32850,32850,32850,32850,156
|
|
20240308,121300,3201167250,32800,32850,32850,32800,57
|
|
20240308,121200,3199296100,32750,32850,32900,32750,289
|
|
20240308,121100,3189813550,32800,32900,32900,32800,1402
|
|
20240308,121000,3143773600,32850,32900,32900,32850,45
|
|
20240308,120900,3142294100,32900,32900,32900,32850,147
|
|
20240308,120800,3137464150,32850,32950,32950,32850,24
|
|
20240308,120700,3136675550,32900,32900,32900,32900,146
|
|
20240308,120600,3131872150,32900,32900,32900,32900,72
|
|
20240308,120500,3129503350,32850,32900,32900,32850,23
|
|
20240308,120400,3128747700,32900,32950,32950,32900,43
|
|
20240308,120300,3127332900,32850,32950,32950,32850,368
|
|
20240308,120200,3115229800,32950,33000,33000,32950,22
|
|
20240308,120100,3114504800,32950,33000,33000,32950,139
|
|
20240308,120000,3109924000,32950,33000,33000,32950,101
|
|
20240308,115900,3106591650,32950,33000,33000,32950,198
|
|
20240308,115800,3100060200,33000,33000,33100,33000,1026
|
|
20240308,115700,3066202000,33100,33100,33100,33100,1
|
|
20240308,115600,3066168900,33100,33000,33100,33000,91
|
|
20240308,115500,3063165000,33100,33100,33100,33100,3
|
|
20240308,115400,3063065700,33100,32850,33100,32850,34
|
|
20240308,115300,3061947000,32850,33100,33100,32850,2272
|
|
20240308,115200,2987233500,33100,33100,33200,32950,1099
|
|
20240308,115100,2950958600,33100,33200,33200,33100,147
|
|
20240308,115000,2946092800,33200,33200,33250,33100,72
|
|
20240308,114900,2943706850,33200,33200,33200,33200,3
|
|
20240308,114800,2943607250,33050,33200,33200,33050,725
|
|
20240308,114700,2919590250,33200,33250,33250,33200,212
|
|
20240308,114600,2912551300,33250,33250,33300,33250,449
|
|
20240308,114500,2897614400,33300,33300,33300,33300,3
|
|
20240308,114400,2897514500,33300,33300,33300,33300,2
|
|
20240308,114300,2897447900,33250,33250,33250,33250,89
|
|
20240308,114200,2894488650,33300,33300,33300,33300,22
|
|
20240308,114100,2893756050,33300,33250,33300,33250,23
|
|
20240308,114000,2892991100,33300,33300,33300,33300,2
|
|
20240308,113900,2892924500,33250,33300,33300,33200,1561
|
|
20240308,113800,2841092550,33300,33250,33300,33250,30
|
|
20240308,113700,2840094950,33250,33250,33250,33250,949
|
|
20240308,113600,2808540700,33300,33250,33300,33200,126
|
|
20240308,113500,2804352100,33300,33250,33300,33250,65
|
|
20240308,113400,2802190800,33300,33200,33300,33200,52
|
|
20240308,113300,2800464200,33200,33250,33300,33200,238
|
|
20240308,113200,2792547000,33250,33250,33250,33200,45
|
|
20240308,113100,2791052850,33300,33250,33550,33250,4944
|
|
20240308,113000,2626324650,33200,33250,33300,32500,10550
|
|
20240308,112900,2278109600,33300,33350,33350,33250,5397
|
|
20240308,112800,2098398000,33350,33450,33450,33300,650
|
|
20240308,112700,2076719550,33450,33450,33450,33450,26
|
|
20240308,112600,2075849850,33450,33400,33450,33400,23
|
|
20240308,112500,2075081150,33450,33450,33450,33450,0
|
|
20240308,112400,2075081150,33450,33450,33450,33450,3
|
|
20240308,112300,2074980800,33350,33500,33500,33350,1258
|
|
20240308,112200,2032994150,33500,33500,33500,33450,49
|
|
20240308,112100,2031353950,33450,33500,33500,33450,71
|
|
20240308,112000,2028977400,33500,33500,33500,33500,0
|
|
20240308,111900,2028977400,33500,33500,33500,33500,5
|
|
20240308,111800,2028809900,33500,33500,33500,33450,28
|
|
20240308,111700,2027873100,33450,33500,33500,33450,3
|
|
20240308,111600,2027772650,33450,33450,33450,33450,18
|
|
20240308,111500,2027170550,33500,33500,33500,33500,9
|
|
20240308,111400,2026869050,33500,33550,33550,33500,105
|
|
20240308,111300,2023351150,33500,33550,33550,33500,34
|
|
20240308,111200,2022211950,33550,33500,33550,33500,9
|
|
20240308,111100,2021910100,33500,33450,33500,33400,3644
|
|
20240308,111000,1900018600,33400,33450,33450,33400,534
|
|
20240308,110900,1882181800,33450,33450,33450,33450,2
|
|
20240308,110800,1882114900,33450,33400,33450,33400,104
|
|
20240308,110700,1878639750,33450,33450,33450,33450,3
|
|
20240308,110600,1878539400,33400,33550,33550,33400,79
|
|
20240308,110500,1875897550,33500,33500,33550,33400,3570
|
|
20240308,110400,1756468500,33550,33500,33550,33450,117
|
|
20240308,110300,1752549200,33450,33500,33500,33450,202
|
|
20240308,110200,1745783500,33450,33450,33450,33450,20
|
|
20240308,110100,1745114500,33500,33550,33550,33450,97
|
|
20240308,110000,1741865900,33500,33550,33550,33500,11
|
|
20240308,105900,1741497300,33500,33500,33500,33500,239
|
|
20240308,105800,1733490800,33450,33550,33550,33450,118
|
|
20240308,105700,1729541100,33450,33450,33450,33450,1
|
|
20240308,105600,1729507650,33450,33450,33450,33450,195
|
|
20240308,105500,1722984900,33550,33450,33550,33450,5
|
|
20240308,105400,1722817450,33500,33450,33500,33450,53
|
|
20240308,105300,1721043150,33500,33500,33500,33500,19
|
|
20240308,105200,1720406650,33500,33500,33500,33500,1214
|
|
20240308,105100,1679737650,33500,33450,33500,33450,811
|
|
20240308,105000,1652609650,33450,33350,33450,33350,155
|
|
20240308,104900,1647432200,33400,33400,33400,33400,31
|
|
20240308,104800,1646396800,33450,33350,33450,33350,282
|
|
20240308,104700,1636977250,33300,33300,33300,33300,7
|
|
20240308,104600,1636744150,33300,33400,33450,33300,120
|
|
20240308,104500,1632737000,33300,33300,33300,33300,95
|
|
20240308,104400,1629573500,33300,33250,33350,33250,113
|
|
20240308,104300,1625810650,33250,33300,33300,33250,1052
|
|
20240308,104200,1590796600,33350,33350,33400,33350,336
|
|
20240308,104100,1579587450,33400,33400,33450,33400,192
|
|
20240308,104000,1573174600,33400,33450,33450,33400,538
|
|
20240308,103900,1555178550,33500,33450,33500,33450,247
|
|
20240308,103800,1546915400,33500,33500,33500,33500,176
|
|
20240308,103700,1541019400,33500,33500,33500,33500,120
|
|
20240308,103600,1536999400,33500,33550,33550,33500,45
|
|
20240308,103500,1535490400,33550,33550,33600,33550,555
|
|
20240308,103400,1516869750,33600,33550,33600,33550,22
|
|
20240308,103300,1516131550,33600,33600,33600,33600,5
|
|
20240308,103200,1515963550,33550,33550,33550,33550,0
|
|
20240308,103100,1515963550,33550,33600,33600,33550,24
|
|
20240308,103000,1515158200,33600,33600,33650,33550,1046
|
|
20240308,102900,1480013450,33600,33550,33600,33550,695
|
|
20240308,102800,1456663100,33600,33600,33600,33600,250
|
|
20240308,102700,1448263100,33600,33550,33650,33550,1693
|
|
20240308,102600,1391377350,33550,33550,33600,33550,114
|
|
20240308,102500,1387550150,33550,33600,33600,33550,83
|
|
20240308,102400,1384762750,33600,33550,33600,33550,75
|
|
20240308,102300,1382244250,33550,33600,33600,33550,226
|
|
20240308,102200,1374660750,33600,33600,33600,33600,27
|
|
20240308,102100,1373753550,33600,33600,33600,33550,189
|
|
20240308,102000,1367403800,33600,33550,33600,33550,954
|
|
20240308,101900,1335389500,33550,33550,33550,33500,595
|
|
20240308,101800,1315429500,33500,33500,33500,33500,302
|
|
20240308,101700,1305312500,33500,33450,33500,33450,210
|
|
20240308,101600,1298280150,33450,33500,33500,33450,121
|
|
20240308,101500,1294227700,33500,33500,33500,33500,188
|
|
20240308,101400,1287929700,33500,33500,33500,33500,124
|
|
20240308,101300,1283775700,33500,33500,33550,33500,233
|
|
20240308,101200,1275968900,33500,33450,33550,33450,34
|
|
20240308,101100,1274830450,33500,33500,33500,33450,1794
|
|
20240308,101000,1214735000,33500,33500,33550,33500,240
|
|
20240308,100900,1206694500,33500,33550,33550,33500,42
|
|
20240308,100800,1205287000,33550,33550,33550,33500,70
|
|
20240308,100700,1202939000,33550,33550,33550,33550,60
|
|
20240308,100600,1200926000,33450,33500,33500,33450,365
|
|
20240308,100500,1188699200,33500,33500,33500,33500,174
|
|
20240308,100400,1182870200,33500,33500,33500,33500,348
|
|
20240308,100300,1171212200,33550,33550,33550,33550,533
|
|
20240308,100200,1153330050,33550,33450,33550,33450,3096
|
|
20240308,100100,1049653450,33450,33450,33450,33400,714
|
|
20240308,100000,1025771500,33400,33400,33450,33400,22
|
|
20240308,095900,1025036650,33400,33400,33400,33400,40
|
|
20240308,095800,1023700650,33450,33450,33450,33450,1003
|
|
20240308,095700,990150300,33450,33400,33450,33400,1675
|
|
20240308,095600,934203750,33400,33400,33400,33350,702
|
|
20240308,095500,910757250,33350,33350,33350,33350,150
|
|
20240308,095400,905754750,33350,33300,33350,33300,81
|
|
20240308,095300,903054450,33350,33350,33350,33350,19
|
|
20240308,095200,902420800,33300,33250,33300,33250,25
|
|
20240308,095100,901589300,33350,33350,33350,33350,50
|
|
20240308,095000,899921800,33350,33300,33350,33250,1183
|
|
20240308,094900,860568950,33300,33350,33350,33300,53
|
|
20240308,094800,858802650,33400,33450,33450,33350,804
|
|
20240308,094700,831946650,33400,33400,33450,33400,41
|
|
20240308,094600,830577050,33400,33450,33450,33400,88
|
|
20240308,094500,827635200,33450,33450,33500,33450,894
|
|
20240308,094400,797719100,33450,33450,33450,33400,367
|
|
20240308,094300,785457200,33450,33450,33450,33450,17
|
|
20240308,094200,784888550,33450,33450,33450,33400,733
|
|
20240308,094100,760377200,33450,33450,33450,33450,91
|
|
20240308,094000,757333250,33450,33450,33450,33400,875
|
|
20240308,093900,728071400,33450,33450,33450,33400,215
|
|
20240308,093800,720881000,33450,33450,33450,33450,441
|
|
20240308,093700,706129550,33450,33450,33450,33400,614
|
|
20240308,093600,685597250,33450,33350,33450,33300,2512
|
|
20240308,093500,601798050,33300,33250,33350,33250,554
|
|
20240308,093400,583348450,33250,33250,33250,33250,24
|
|
20240308,093300,582550450,33250,33300,33300,33250,192
|
|
20240308,093200,576157850,33300,33350,33350,33250,490
|
|
20240308,093100,559840900,33350,33300,33350,33300,124
|
|
20240308,093000,555710750,33300,33300,33300,33300,0
|
|
20240308,092900,555710750,33300,33300,33350,33300,547
|
|
20240308,092800,537494600,33300,33300,33350,33300,415
|
|
20240308,092700,523674100,33300,33200,33300,33200,25
|
|
20240308,092600,522843200,33350,33150,33350,33150,3021
|
|
20240308,092500,422422900,33150,33150,33150,33150,241
|
|
20240308,092400,414433750,33150,33150,33150,33150,26
|
|
20240308,092300,413571850,33200,33150,33200,33150,355
|
|
20240308,092200,401799750,33200,33200,33200,33150,370
|
|
20240308,092100,389530850,33200,33200,33250,33200,163
|
|
20240308,092000,384119150,33200,33200,33200,33200,309
|
|
20240308,091900,373860350,33200,33200,33300,33200,268
|
|
20240308,091800,364952600,33200,33200,33200,33200,150
|
|
20240308,091700,359972600,33150,33150,33150,33150,34
|
|
20240308,091600,358845500,33150,33200,33200,33150,306
|
|
20240308,091500,348686650,33250,33200,33250,33200,194
|
|
20240308,091400,342244600,33150,33200,33250,33150,285
|
|
20240308,091300,332783750,33150,33200,33200,33150,48
|
|
20240308,091200,331191750,33200,33200,33200,33150,325
|
|
20240308,091100,320405000,33250,33200,33250,33200,100
|
|
20240308,091000,317083800,33100,33100,33200,33050,1325
|
|
20240308,090900,273247350,33100,33150,33150,33100,589
|
|
20240308,090800,253735100,33200,33250,33250,33200,1727
|
|
20240308,090700,196368450,33250,33300,33300,33250,1689
|
|
20240308,090600,140208150,33250,33300,33300,33250,216
|
|
20240308,090500,133017350,33300,33350,33350,33300,1235
|
|
20240308,090400,91844300,33350,33400,33500,33350,611
|
|
20240308,090300,71406350,33400,33400,33400,33300,518
|
|
20240308,090200,54118300,33400,33400,33400,33250,459
|
|
20240308,090100,38789200,33400,33350,33400,33250,370
|
|
20240308,090000,26447850,33400,33100,33400,33100,797
|