576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183300,2530181050,32900,32900,32900,32900,873
|
|
20240313,183200,2530181050,32900,32900,32900,32900,0
|
|
20240313,183100,2530181050,32900,32900,32900,32900,0
|
|
20240313,183000,2530181050,32900,32900,32900,32900,0
|
|
20240313,182900,2530181050,32900,32900,32900,32900,0
|
|
20240313,182800,2530181050,32900,32900,32900,32900,0
|
|
20240313,182700,2530181050,32900,32900,32900,32900,0
|
|
20240313,182600,2530181050,32900,32900,32900,32900,0
|
|
20240313,182500,2530181050,32900,32900,32900,32900,0
|
|
20240313,182400,2530181050,32900,32900,32900,32900,0
|
|
20240313,182300,2530181050,32900,32900,32900,32900,0
|
|
20240313,182200,2530181050,32900,32900,32900,32900,0
|
|
20240313,182100,2530181050,32900,32900,32900,32900,0
|
|
20240313,182000,2530181050,32900,32900,32900,32900,0
|
|
20240313,181900,2530181050,32900,32900,32900,32900,0
|
|
20240313,181800,2530181050,32900,32900,32900,32900,0
|
|
20240313,181700,2530181050,32900,32900,32900,32900,0
|
|
20240313,181600,2530181050,32900,32900,32900,32900,0
|
|
20240313,181500,2530181050,32900,32900,32900,32900,0
|
|
20240313,181400,2530181050,32900,32900,32900,32900,0
|
|
20240313,181300,2530181050,32900,32900,32900,32900,0
|
|
20240313,181200,2530181050,32900,32900,32900,32900,0
|
|
20240313,181100,2530181050,32900,32900,32900,32900,0
|
|
20240313,181000,2530181050,32900,32900,32900,32900,0
|
|
20240313,180900,2530181050,32900,32900,32900,32900,0
|
|
20240313,180800,2530181050,32900,32900,32900,32900,0
|
|
20240313,180700,2530181050,32900,32900,32900,32900,0
|
|
20240313,180600,2530181050,32900,32900,32900,32900,0
|
|
20240313,180500,2530181050,32900,32900,32900,32900,0
|
|
20240313,180400,2530181050,32900,32900,32900,32900,0
|
|
20240313,180300,2530181050,32900,32900,32900,32900,873
|
|
20240313,180200,2530181050,32900,32900,32900,32900,0
|
|
20240313,180100,2530181050,32900,32900,32900,32900,0
|
|
20240313,180000,2530181050,32900,32900,32900,32900,0
|
|
20240313,175900,2530181050,32900,32900,32900,32900,0
|
|
20240313,175800,2530181050,32900,32900,32900,32900,0
|
|
20240313,175700,2530181050,32900,32900,32900,32900,0
|
|
20240313,175600,2530181050,32900,32900,32900,32900,0
|
|
20240313,175500,2530181050,32900,32900,32900,32900,0
|
|
20240313,175400,2530181050,32900,32900,32900,32900,0
|
|
20240313,175300,2530181050,32900,32900,32900,32900,0
|
|
20240313,175200,2530181050,32900,32900,32900,32900,0
|
|
20240313,175100,2530181050,32900,32900,32900,32900,0
|
|
20240313,175000,2530181050,32900,32900,32900,32900,0
|
|
20240313,174900,2530181050,32900,32900,32900,32900,0
|
|
20240313,174800,2530181050,32900,32900,32900,32900,0
|
|
20240313,174700,2530181050,32900,32900,32900,32900,0
|
|
20240313,174600,2530181050,32900,32900,32900,32900,0
|
|
20240313,174500,2530181050,32900,32900,32900,32900,0
|
|
20240313,174400,2530181050,32900,32900,32900,32900,0
|
|
20240313,174300,2530181050,32900,32900,32900,32900,0
|
|
20240313,174200,2530181050,32900,32900,32900,32900,0
|
|
20240313,174100,2530181050,32900,32900,32900,32900,0
|
|
20240313,174000,2530181050,32900,32900,32900,32900,0
|
|
20240313,173900,2530181050,32900,32900,32900,32900,0
|
|
20240313,173800,2530181050,32900,32900,32900,32900,0
|
|
20240313,173700,2530181050,32900,32900,32900,32900,0
|
|
20240313,173600,2530181050,32900,32900,32900,32900,0
|
|
20240313,173500,2530181050,32900,32900,32900,32900,0
|
|
20240313,173400,2530181050,32900,32900,32900,32900,0
|
|
20240313,173300,2530181050,32900,32900,32900,32900,873
|
|
20240313,173200,2530181050,32900,32900,32900,32900,0
|
|
20240313,173100,2530181050,32900,32900,32900,32900,0
|
|
20240313,173000,2530181050,32900,32900,32900,32900,0
|
|
20240313,172900,2530181050,32900,32900,32900,32900,0
|
|
20240313,172800,2530181050,32900,32900,32900,32900,0
|
|
20240313,172700,2530181050,32900,32900,32900,32900,0
|
|
20240313,172600,2530181050,32900,32900,32900,32900,0
|
|
20240313,172500,2530181050,32900,32900,32900,32900,0
|
|
20240313,172400,2530181050,32900,32900,32900,32900,0
|
|
20240313,172300,2530181050,32900,32900,32900,32900,0
|
|
20240313,172200,2530181050,32900,32900,32900,32900,0
|
|
20240313,172100,2530181050,32900,32900,32900,32900,0
|
|
20240313,172000,2530181050,32900,32900,32900,32900,0
|
|
20240313,171900,2530181050,32900,32900,32900,32900,0
|
|
20240313,171800,2530181050,32900,32900,32900,32900,0
|
|
20240313,171700,2530181050,32900,32900,32900,32900,0
|
|
20240313,171600,2530181050,32900,32900,32900,32900,0
|
|
20240313,171500,2530181050,32900,32900,32900,32900,0
|
|
20240313,171400,2530181050,32900,32900,32900,32900,0
|
|
20240313,171300,2530181050,32900,32900,32900,32900,0
|
|
20240313,171200,2530181050,32900,32900,32900,32900,0
|
|
20240313,171100,2530181050,32900,32900,32900,32900,0
|
|
20240313,171000,2530181050,32900,32900,32900,32900,0
|
|
20240313,170900,2530181050,32900,32900,32900,32900,0
|
|
20240313,170800,2530181050,32900,32900,32900,32900,0
|
|
20240313,170700,2530181050,32900,32900,32900,32900,0
|
|
20240313,170600,2530181050,32900,32900,32900,32900,0
|
|
20240313,170500,2530181050,32900,32900,32900,32900,0
|
|
20240313,170400,2530181050,32900,32900,32900,32900,0
|
|
20240313,170300,2530181050,32900,32900,32900,32900,873
|
|
20240313,170200,2530181050,32900,32900,32900,32900,0
|
|
20240313,170100,2530181050,32900,32900,32900,32900,0
|
|
20240313,170000,2530181050,32900,32900,32900,32900,0
|
|
20240313,165900,2530181050,32900,32900,32900,32900,0
|
|
20240313,165800,2530181050,32900,32900,32900,32900,0
|
|
20240313,165700,2530181050,32900,32900,32900,32900,0
|
|
20240313,165600,2530181050,32900,32900,32900,32900,0
|
|
20240313,165500,2530181050,32900,32900,32900,32900,0
|
|
20240313,165400,2530181050,32900,32900,32900,32900,0
|
|
20240313,165300,2530181050,32900,32900,32900,32900,0
|
|
20240313,165200,2530181050,32900,32900,32900,32900,0
|
|
20240313,165100,2530181050,32900,32900,32900,32900,0
|
|
20240313,165000,2530181050,32900,32900,32900,32900,0
|
|
20240313,164900,2530181050,32900,32900,32900,32900,0
|
|
20240313,164800,2530181050,32900,32900,32900,32900,0
|
|
20240313,164700,2530181050,32900,32900,32900,32900,0
|
|
20240313,164600,2530181050,32900,32900,32900,32900,0
|
|
20240313,164500,2530181050,32900,32900,32900,32900,0
|
|
20240313,164400,2530181050,32900,32900,32900,32900,0
|
|
20240313,164300,2530181050,32900,32900,32900,32900,0
|
|
20240313,164200,2530181050,32900,32900,32900,32900,0
|
|
20240313,164100,2530181050,32900,32900,32900,32900,0
|
|
20240313,164000,2530181050,32900,32900,32900,32900,0
|
|
20240313,163900,2530181050,32900,32900,32900,32900,0
|
|
20240313,163800,2530181050,32900,32900,32900,32900,0
|
|
20240313,163700,2530181050,32900,32900,32900,32900,0
|
|
20240313,163600,2530181050,32900,32900,32900,32900,0
|
|
20240313,163500,2530181050,32900,32900,32900,32900,0
|
|
20240313,163400,2530181050,32900,32900,32900,32900,0
|
|
20240313,163300,2530181050,32900,32900,32900,32900,873
|
|
20240313,163200,2530181050,32900,32900,32900,32900,0
|
|
20240313,163100,2530181050,32900,32900,32900,32900,0
|
|
20240313,163000,2530181050,32900,32900,32900,32900,0
|
|
20240313,162900,2530181050,32900,32900,32900,32900,0
|
|
20240313,162800,2530181050,32900,32900,32900,32900,0
|
|
20240313,162700,2530181050,32900,32900,32900,32900,0
|
|
20240313,162600,2530181050,32900,32900,32900,32900,0
|
|
20240313,162500,2530181050,32900,32900,32900,32900,0
|
|
20240313,162400,2530181050,32900,32900,32900,32900,0
|
|
20240313,162300,2530181050,32900,32900,32900,32900,0
|
|
20240313,162200,2530181050,32900,32900,32900,32900,0
|
|
20240313,162100,2530181050,32900,32900,32900,32900,0
|
|
20240313,162000,2530181050,32900,32900,32900,32900,0
|
|
20240313,161900,2530181050,32900,32900,32900,32900,0
|
|
20240313,161800,2530181050,32900,32900,32900,32900,0
|
|
20240313,161700,2530181050,32900,32900,32900,32900,0
|
|
20240313,161600,2530181050,32900,32900,32900,32900,0
|
|
20240313,161500,2530181050,32900,32900,32900,32900,0
|
|
20240313,161400,2530181050,32900,32900,32900,32900,0
|
|
20240313,161300,2530181050,32900,32900,32900,32900,0
|
|
20240313,161200,2530181050,32900,32900,32900,32900,0
|
|
20240313,161100,2530181050,32900,32900,32900,32900,0
|
|
20240313,161000,2530181050,32900,32900,32900,32900,0
|
|
20240313,160900,2530181050,32900,32900,32900,32900,0
|
|
20240313,160800,2530181050,32900,32900,32900,32900,0
|
|
20240313,160700,2530181050,32900,32900,32900,32900,0
|
|
20240313,160600,2530181050,32900,32900,32900,32900,0
|
|
20240313,160500,2530181050,32900,32900,32900,32900,0
|
|
20240313,160400,2530181050,32900,32900,32900,32900,0
|
|
20240313,160300,2530181050,32900,32900,32900,32900,873
|
|
20240313,160200,2530181050,32900,32900,32900,32900,0
|
|
20240313,160100,2530181050,32900,32900,32900,32900,0
|
|
20240313,160000,2530181050,32900,32900,32900,32900,0
|
|
20240313,155900,2530181050,32900,32900,32900,32900,0
|
|
20240313,155800,2530181050,32900,32900,32900,32900,0
|
|
20240313,155700,2530181050,32900,32900,32900,32900,0
|
|
20240313,155600,2530181050,32900,32900,32900,32900,0
|
|
20240313,155500,2530181050,32900,32900,32900,32900,0
|
|
20240313,155400,2530181050,32900,32900,32900,32900,0
|
|
20240313,155300,2530181050,32900,32900,32900,32900,0
|
|
20240313,155200,2530181050,32900,32900,32900,32900,0
|
|
20240313,155100,2530181050,32900,32900,32900,32900,0
|
|
20240313,155000,2530181050,32900,32900,32900,32900,0
|
|
20240313,154900,2530181050,32900,32900,32900,32900,0
|
|
20240313,154800,2530181050,32900,32900,32900,32900,0
|
|
20240313,154700,2530181050,32900,32900,32900,32900,0
|
|
20240313,154600,2530181050,32900,32900,32900,32900,0
|
|
20240313,154500,2530181050,32900,32900,32900,32900,0
|
|
20240313,154400,2530181050,32900,32900,32900,32900,0
|
|
20240313,154300,2530181050,32900,32900,32900,32900,0
|
|
20240313,154200,2530181050,32900,32900,32900,32900,0
|
|
20240313,154100,2530181050,32900,32900,32900,32900,0
|
|
20240313,154000,2530181050,32900,32900,32900,32900,0
|
|
20240313,153900,2530181050,32900,32900,32900,32900,0
|
|
20240313,153800,2530181050,32900,32900,32900,32900,0
|
|
20240313,153700,2530181050,32900,32900,32900,32900,0
|
|
20240313,153600,2530181050,32900,32900,32900,32900,0
|
|
20240313,153500,2530181050,32900,32900,32900,32900,0
|
|
20240313,153400,2530181050,32900,32900,32900,32900,0
|
|
20240313,153300,2530181050,32900,32900,32900,32900,873
|
|
20240313,153200,2530181050,32900,32900,32900,32900,0
|
|
20240313,153100,2530181050,32900,32900,32900,32900,0
|
|
20240313,153000,2530181050,32900,32900,32900,32900,873
|
|
20240313,152900,2501459350,32850,32850,32850,32850,0
|
|
20240313,152800,2501459350,32850,32850,32850,32850,0
|
|
20240313,152700,2501459350,32850,32850,32850,32850,0
|
|
20240313,152600,2501459350,32850,32850,32850,32850,0
|
|
20240313,152500,2501459350,32850,32850,32850,32850,0
|
|
20240313,152400,2501459350,32850,32850,32850,32850,0
|
|
20240313,152300,2501459350,32850,32850,32850,32850,0
|
|
20240313,152200,2501459350,32850,32850,32850,32850,0
|
|
20240313,152100,2501459350,32850,32850,32850,32850,0
|
|
20240313,152000,2501459350,32850,32850,32850,32850,0
|
|
20240313,151900,2501459350,32850,32900,32950,32850,270
|
|
20240313,151800,2492574050,32950,32900,32950,32850,512
|
|
20240313,151700,2475728300,32900,32900,32900,32850,70
|
|
20240313,151600,2473427600,32850,32850,32900,32850,31
|
|
20240313,151500,2472409200,32850,32900,32900,32850,245
|
|
20240313,151400,2464360550,32850,32900,32900,32850,15
|
|
20240313,151300,2463867100,32900,32850,32900,32850,487
|
|
20240313,151200,2447868750,32850,32850,32850,32850,10
|
|
20240313,151100,2447540250,32800,32850,32850,32800,26
|
|
20240313,151000,2446686200,32850,32850,32850,32800,516
|
|
20240313,150900,2429735650,32800,32800,32850,32800,50
|
|
20240313,150800,2428095250,32800,32850,32850,32800,11
|
|
20240313,150700,2427733950,32850,32850,32850,32800,382
|
|
20240313,150600,2415186050,32850,32800,32850,32800,6
|
|
20240313,150500,2414989050,32850,32850,32850,32850,11
|
|
20240313,150400,2414627700,32850,32850,32850,32850,31
|
|
20240313,150300,2413609350,32850,32850,32850,32850,13
|
|
20240313,150200,2413182300,32750,32750,32750,32750,4
|
|
20240313,150100,2413051300,32750,32800,32850,32750,104
|
|
20240313,150000,2409640000,32750,32750,32750,32750,134
|
|
20240313,145900,2405251500,32800,32800,32800,32750,298
|
|
20240313,145800,2395477150,32800,32850,32850,32800,56
|
|
20240313,145700,2393638900,32800,32800,32800,32800,5
|
|
20240313,145600,2393474900,32850,32850,32850,32850,39
|
|
20240313,145500,2392193750,32850,32850,32850,32850,24
|
|
20240313,145400,2391405350,32850,32750,32850,32750,24
|
|
20240313,145300,2390617050,32800,32800,32800,32800,6
|
|
20240313,145200,2390420250,32750,32750,32750,32750,0
|
|
20240313,145100,2390420250,32750,32800,32800,32750,103
|
|
20240313,145000,2387041950,32750,32750,32750,32750,0
|
|
20240313,144900,2387041950,32750,32800,32800,32750,265
|
|
20240313,144800,2378360950,32750,32850,32850,32750,192
|
|
20240313,144700,2372067400,32800,32800,32800,32800,50
|
|
20240313,144600,2370427400,32800,32800,32800,32800,27
|
|
20240313,144500,2369541800,32800,32850,32850,32800,68
|
|
20240313,144400,2367308700,32850,32850,32850,32850,34
|
|
20240313,144300,2366191800,32850,32850,32850,32850,33
|
|
20240313,144200,2365107750,32850,32850,32900,32850,15
|
|
20240313,144100,2364614750,32900,32900,32900,32900,0
|
|
20240313,144000,2364614750,32900,32900,32900,32900,20
|
|
20240313,143900,2363956750,32900,32800,32900,32800,102
|
|
20240313,143800,2360610950,32800,32850,32850,32800,689
|
|
20240313,143700,2338002350,32850,32850,32850,32850,6
|
|
20240313,143600,2337805250,32800,32850,32850,32800,5
|
|
20240313,143500,2337641100,32800,32800,32800,32800,2
|
|
20240313,143400,2337575500,32750,32800,32800,32750,2
|
|
20240313,143300,2337509950,32800,32800,32800,32800,0
|
|
20240313,143200,2337509950,32800,32800,32800,32800,131
|
|
20240313,143100,2333213150,32850,32800,32850,32800,102
|
|
20240313,143000,2329867500,32850,32850,32850,32750,68
|
|
20240313,142900,2327636600,32750,32750,32750,32750,13
|
|
20240313,142800,2327210850,32750,32750,32750,32750,0
|
|
20240313,142700,2327210850,32750,32750,32800,32750,174
|
|
20240313,142600,2321504800,32800,32800,32800,32800,206
|
|
20240313,142500,2314748000,32850,32850,32850,32850,8
|
|
20240313,142400,2314485200,32850,32850,32850,32850,4
|
|
20240313,142300,2314353800,32800,32800,32800,32750,205
|
|
20240313,142200,2307629850,32800,32800,32800,32800,5
|
|
20240313,142100,2307465850,32800,32800,32800,32750,440
|
|
20240313,142000,2293055350,32800,32750,32800,32750,36
|
|
20240313,141900,2291876050,32800,32750,32800,32750,5
|
|
20240313,141800,2291712100,32800,32750,32800,32750,11
|
|
20240313,141700,2291351350,32750,32750,32750,32750,1
|
|
20240313,141600,2291318600,32750,32800,32800,32750,61
|
|
20240313,141500,2289319100,32750,32750,32750,32750,1
|
|
20240313,141400,2289286350,32800,32800,32800,32800,528
|
|
20240313,141300,2271967950,32800,32850,32850,32800,71
|
|
20240313,141200,2269635650,32800,32800,32800,32800,0
|
|
20240313,141100,2269635650,32800,32800,32800,32800,63
|
|
20240313,141000,2267569250,32850,32800,32850,32800,107
|
|
20240313,140900,2264059400,32800,32850,32850,32800,23
|
|
20240313,140800,2263304950,32800,32800,32850,32800,27
|
|
20240313,140700,2262418100,32800,32800,32800,32800,0
|
|
20240313,140600,2262418100,32800,32850,32850,32800,126
|
|
20240313,140500,2258285100,32850,32850,32850,32850,4
|
|
20240313,140400,2258153700,32850,32800,32850,32800,5
|
|
20240313,140300,2257989500,32850,32850,32850,32850,1
|
|
20240313,140200,2257956650,32800,32800,32800,32800,22
|
|
20240313,140100,2257235050,32800,32850,32850,32800,37
|
|
20240313,140000,2256021100,32800,32800,32800,32800,2
|
|
20240313,135900,2255955500,32850,32800,32850,32800,201
|
|
20240313,135800,2249362650,32850,32800,32850,32800,103
|
|
20240313,135700,2245984100,32800,32800,32800,32800,0
|
|
20240313,135600,2245984100,32800,32800,32800,32800,1
|
|
20240313,135500,2245951300,32800,32800,32800,32800,3
|
|
20240313,135400,2245852900,32750,32800,32800,32750,55
|
|
20240313,135300,2244050400,32800,32800,32800,32800,4
|
|
20240313,135200,2243919200,32750,32750,32750,32750,372
|
|
20240313,135100,2231736200,32750,32850,32850,32750,27
|
|
20240313,135000,2230849500,32800,32750,32800,32750,218
|
|
20240313,134900,2223699250,32750,32750,32850,32750,95
|
|
20240313,134800,2220587600,32750,32750,32750,32750,2
|
|
20240313,134700,2220522100,32850,32850,32850,32850,0
|
|
20240313,134600,2220522100,32850,32850,32850,32850,3
|
|
20240313,134500,2220423550,32750,32750,32750,32750,11
|
|
20240313,134400,2220063300,32750,32750,32750,32750,0
|
|
20240313,134300,2220063300,32750,32750,32750,32750,155
|
|
20240313,134200,2214987050,32850,32800,32850,32750,100
|
|
20240313,134100,2211706950,32800,32900,32900,32800,96
|
|
20240313,134000,2208557750,32800,32900,32900,32800,5
|
|
20240313,133900,2208393550,32800,32800,32800,32800,557
|
|
20240313,133800,2190123950,32700,32800,32800,32700,172
|
|
20240313,133700,2184497350,32700,32700,32700,32700,1
|
|
20240313,133600,2184464650,32700,32700,32700,32700,60
|
|
20240313,133500,2182502650,32700,32700,32700,32700,1649
|
|
20240313,133400,2128580350,32700,32700,32700,32650,76
|
|
20240313,133300,2126095200,32700,32650,32700,32650,53
|
|
20240313,133200,2124362150,32700,32800,32800,32700,931
|
|
20240313,133100,2093918050,32750,32750,32750,32700,70
|
|
20240313,133000,2091625600,32750,32750,32750,32750,677
|
|
20240313,132900,2069453850,32750,32700,32750,32700,373
|
|
20240313,132800,2057255350,32700,32700,32750,32700,406
|
|
20240313,132700,2043978600,32750,32750,32750,32750,110
|
|
20240313,132600,2040376100,32750,32700,32750,32700,68
|
|
20240313,132500,2038149900,32700,32750,32750,32700,223
|
|
20240313,132400,2030854450,32800,32750,32800,32750,126
|
|
20240313,132300,2026726900,32750,32750,32750,32750,171
|
|
20240313,132200,2021126650,32800,32750,32800,32750,23
|
|
20240313,132100,2020372450,32750,32750,32750,32750,0
|
|
20240313,132000,2020372450,32750,32750,32750,32750,50
|
|
20240313,131900,2018734950,32750,32800,32800,32750,696
|
|
20240313,131800,1995939700,32850,32850,32850,32850,0
|
|
20240313,131700,1995939700,32850,32850,32850,32750,221
|
|
20240313,131600,1988680900,32850,32750,32850,32750,1129
|
|
20240313,131500,1951695250,32750,32750,32750,32750,29
|
|
20240313,131400,1950745500,32750,32900,32900,32750,2161
|
|
20240313,131300,1879832550,32850,32950,32950,32800,190
|
|
20240313,131200,1873592550,32950,32850,32950,32850,601
|
|
20240313,131100,1853831100,32850,32900,32900,32850,562
|
|
20240313,131000,1835368650,32850,32850,32850,32850,19
|
|
20240313,130900,1834744500,32850,32900,32900,32850,79
|
|
20240313,130800,1832148400,32850,32850,32850,32850,2
|
|
20240313,130700,1832082700,32850,32850,32850,32850,0
|
|
20240313,130600,1832082700,32850,32900,32900,32850,389
|
|
20240313,130500,1819297850,32900,33000,33050,32900,555
|
|
20240313,130400,1801030200,33000,33000,33000,32900,108
|
|
20240313,130300,1797476200,32950,32900,32950,32900,1270
|
|
20240313,130200,1755674250,32850,32850,32850,32850,1
|
|
20240313,130100,1755641400,32850,32850,32850,32850,25
|
|
20240313,130000,1754820150,32850,32850,32850,32850,1
|
|
20240313,125900,1754787300,32850,32850,32850,32850,1
|
|
20240313,125800,1754754450,32900,32900,32900,32900,0
|
|
20240313,125700,1754754450,32900,32850,32900,32850,165
|
|
20240313,125600,1749329400,32850,32850,32850,32850,17
|
|
20240313,125500,1748770950,32800,32800,32800,32800,0
|
|
20240313,125400,1748770950,32800,32800,32800,32800,0
|
|
20240313,125300,1748770950,32800,32800,32800,32800,102
|
|
20240313,125200,1745425350,32850,32900,32900,32850,12
|
|
20240313,125100,1745030900,32900,32900,32900,32800,81
|
|
20240313,125000,1742366250,32800,32800,32800,32800,0
|
|
20240313,124900,1742366250,32800,32800,32850,32800,104
|
|
20240313,124800,1738953450,32800,32800,32800,32800,87
|
|
20240313,124700,1736099850,32800,32800,32800,32800,0
|
|
20240313,124600,1736099850,32800,32850,32850,32800,25
|
|
20240313,124500,1735278650,32800,32800,32850,32800,109
|
|
20240313,124400,1731702900,32800,32800,32800,32800,608
|
|
20240313,124300,1711760500,32800,32800,32900,32800,402
|
|
20240313,124200,1698534900,32800,32800,32800,32800,319
|
|
20240313,124100,1688071700,32900,32900,32900,32900,3
|
|
20240313,124000,1687973000,32800,32800,32800,32800,0
|
|
20240313,123900,1687973000,32800,32800,32800,32800,1
|
|
20240313,123800,1687940200,32900,32900,32900,32900,1
|
|
20240313,123700,1687907300,32800,32900,32900,32800,5
|
|
20240313,123600,1687743000,32750,32850,32900,32750,2109
|
|
20240313,123500,1618582250,32900,32850,32900,32850,795
|
|
20240313,123400,1592463800,32900,32850,32900,32850,551
|
|
20240313,123300,1574362200,32850,32850,32850,32850,7
|
|
20240313,123200,1574132250,32900,32900,32900,32900,1
|
|
20240313,123100,1574099350,32900,32900,32900,32850,114
|
|
20240313,123000,1570351500,32900,32850,32900,32850,525
|
|
20240313,122900,1553079050,32900,32850,32900,32850,326
|
|
20240313,122800,1542368650,32850,32900,32900,32850,724
|
|
20240313,122700,1518549100,32900,32900,32900,32900,19
|
|
20240313,122600,1517924000,32900,32900,32900,32900,16
|
|
20240313,122500,1517397600,32900,32850,32900,32850,8
|
|
20240313,122400,1517134450,32850,32950,32950,32850,1194
|
|
20240313,122300,1477851000,32950,32950,32950,32950,0
|
|
20240313,122200,1477851000,32950,32950,32950,32900,12
|
|
20240313,122100,1477456100,32950,32900,32950,32900,11
|
|
20240313,122000,1477093950,32900,32950,32950,32900,223
|
|
20240313,121900,1469746150,32950,32950,32950,32950,1577
|
|
20240313,121800,1417784000,33000,33000,33000,33000,0
|
|
20240313,121700,1417784000,33000,32950,33050,32950,328
|
|
20240313,121600,1406953850,32950,33000,33000,32950,567
|
|
20240313,121500,1388254300,33000,33000,33000,32950,116
|
|
20240313,121400,1384426850,33000,33000,33000,33000,4
|
|
20240313,121300,1384294850,33000,32950,33000,32950,5
|
|
20240313,121200,1384129900,33000,33000,33000,33000,83
|
|
20240313,121100,1381390900,33000,33000,33000,33000,4
|
|
20240313,121000,1381258900,33000,33000,33000,33000,18
|
|
20240313,120900,1380664900,33000,32950,33000,32950,270
|
|
20240313,120800,1371763650,32950,33050,33050,32950,22
|
|
20240313,120700,1371036650,33100,33100,33100,33100,36
|
|
20240313,120600,1369845050,32950,32950,32950,32950,76
|
|
20240313,120500,1367340850,32950,33000,33000,32950,11
|
|
20240313,120400,1366977900,33000,33000,33000,33000,0
|
|
20240313,120300,1366977900,33000,33000,33000,33000,0
|
|
20240313,120200,1366977900,33000,33000,33000,33000,51
|
|
20240313,120100,1365294900,33000,33000,33000,33000,0
|
|
20240313,120000,1365294900,33000,33050,33050,32950,96
|
|
20240313,115900,1362125300,33000,33050,33050,33000,799
|
|
20240313,115800,1335758200,33150,33000,33150,33000,52
|
|
20240313,115700,1334034550,33000,33150,33150,33000,475
|
|
20240313,115600,1318355650,33000,33050,33050,33000,227
|
|
20240313,115500,1310861350,33050,33150,33150,33050,86
|
|
20240313,115400,1308018950,33150,33150,33150,33150,1
|
|
20240313,115300,1307985800,33150,33050,33150,33050,113
|
|
20240313,115200,1304251000,33050,33000,33050,33000,4
|
|
20240313,115100,1304118900,33050,33000,33050,33000,62
|
|
20240313,115000,1302069850,33050,33000,33050,33000,48
|
|
20240313,114900,1300485500,33050,33050,33050,33050,26
|
|
20240313,114800,1299626200,33050,33050,33050,33050,16
|
|
20240313,114700,1299097400,33050,33050,33050,33050,0
|
|
20240313,114600,1299097400,33050,33050,33050,33050,40
|
|
20240313,114500,1297775400,33050,33050,33050,33050,6
|
|
20240313,114400,1297577100,33000,33100,33100,33000,532
|
|
20240313,114300,1280006200,33050,33050,33050,33050,29
|
|
20240313,114200,1279047750,33050,33050,33050,33050,3
|
|
20240313,114100,1278948600,33100,33100,33100,33100,0
|
|
20240313,114000,1278948600,33100,33050,33100,33050,203
|
|
20240313,113900,1272234300,33050,33050,33050,33000,1842
|
|
20240313,113800,1211388000,33050,33100,33100,33050,84
|
|
20240313,113700,1208611650,33050,33100,33100,33050,21
|
|
20240313,113600,1207916600,33050,33050,33050,33050,0
|
|
20240313,113500,1207916600,33050,33050,33050,33050,8
|
|
20240313,113400,1207652200,33050,33050,33050,33050,5
|
|
20240313,113300,1207486950,33100,33050,33100,33050,109
|
|
20240313,113200,1203884050,33050,33050,33050,33050,5
|
|
20240313,113100,1203718800,33100,33100,33100,33100,1
|
|
20240313,113000,1203685700,33050,33100,33100,33050,115
|
|
20240313,112900,1199884300,33100,33100,33150,33050,64
|
|
20240313,112800,1197765850,33150,33100,33150,33100,20
|
|
20240313,112700,1197103500,33100,33100,33150,33100,42
|
|
20240313,112600,1195713100,33050,33050,33100,33050,276
|
|
20240313,112500,1186577800,33050,33050,33050,33050,25
|
|
20240313,112400,1185751550,33050,33050,33050,33050,6
|
|
20240313,112300,1185553250,33100,33050,33100,33050,3
|
|
20240313,112200,1185454050,33100,33050,33100,33050,37
|
|
20240313,112100,1184229550,33100,33100,33150,33100,37
|
|
20240313,112000,1183004750,33100,33050,33150,33050,41
|
|
20240313,111900,1181647600,33050,33100,33100,33050,201
|
|
20240313,111800,1174994950,33100,33150,33150,33100,27
|
|
20240313,111700,1174101200,33150,33150,33200,33150,91
|
|
20240313,111600,1171083050,33150,33100,33150,33100,346
|
|
20240313,111500,1159619100,33100,33100,33100,33100,5
|
|
20240313,111400,1159453600,33100,33100,33100,33100,0
|
|
20240313,111300,1159453600,33100,33100,33100,33100,150
|
|
20240313,111200,1154488600,33100,33150,33150,33100,305
|
|
20240313,111100,1144389800,33150,33150,33150,33150,60
|
|
20240313,111000,1142400800,33150,33150,33150,33150,0
|
|
20240313,110900,1142400800,33150,33200,33250,33150,1289
|
|
20240313,110800,1099613750,33250,33250,33250,33250,5
|
|
20240313,110700,1099447500,33250,33250,33250,33200,60
|
|
20240313,110600,1097454000,33250,33250,33250,33250,176
|
|
20240313,110500,1091602000,33250,33250,33250,33250,12
|
|
20240313,110400,1091203000,33250,33250,33250,33250,58
|
|
20240313,110300,1089274500,33250,33250,33250,33250,198
|
|
20240313,110200,1082691000,33250,33200,33250,33200,63
|
|
20240313,110100,1080596700,33250,33250,33250,33200,34
|
|
20240313,110000,1079467500,33250,33250,33250,33250,28
|
|
20240313,105900,1078536500,33200,33250,33250,33200,103
|
|
20240313,105800,1075116850,33200,33250,33250,33200,78
|
|
20240313,105700,1072523850,33250,33250,33250,33250,4
|
|
20240313,105600,1072390850,33250,33250,33250,33250,6
|
|
20240313,105500,1072191350,33250,33200,33250,33200,85
|
|
20240313,105400,1069365150,33250,33250,33250,33250,1
|
|
20240313,105300,1069331900,33200,33200,33200,33200,50
|
|
20240313,105200,1067671900,33200,33200,33200,33200,79
|
|
20240313,105100,1065049100,33200,33200,33200,33200,588
|
|
20240313,105000,1045527500,33150,33150,33150,33150,0
|
|
20240313,104900,1045527500,33150,33150,33150,33150,0
|
|
20240313,104800,1045527500,33150,33200,33200,33150,526
|
|
20240313,104700,1028090400,33200,33200,33200,33200,244
|
|
20240313,104600,1019989600,33200,33200,33200,33200,8
|
|
20240313,104500,1019724000,33200,33200,33200,33200,80
|
|
20240313,104400,1017068000,33200,33200,33200,33200,2
|
|
20240313,104300,1017001600,33200,33200,33200,33200,0
|
|
20240313,104200,1017001600,33200,33150,33200,33150,169
|
|
20240313,104100,1011398300,33150,33150,33150,33150,43
|
|
20240313,104000,1009972850,33100,33100,33100,33100,17
|
|
20240313,103900,1009410150,33150,33150,33150,33150,6
|
|
20240313,103800,1009211250,33150,33200,33200,33150,112
|
|
20240313,103700,1005498250,33200,33200,33200,33200,24
|
|
20240313,103600,1004701450,33200,33150,33200,33150,9
|
|
20240313,103500,1004402800,33150,33150,33150,33150,1
|
|
20240313,103400,1004369650,33100,33100,33100,33100,0
|
|
20240313,103300,1004369650,33100,33100,33100,33100,503
|
|
20240313,103200,987720350,33200,33100,33200,33100,81
|
|
20240313,103100,985039150,33100,33150,33150,33100,348
|
|
20240313,103000,973517050,33150,33150,33150,33150,155
|
|
20240313,102900,968378800,33150,33150,33150,33150,873
|
|
20240313,102800,939438850,33150,33200,33200,33150,548
|
|
20240313,102700,921248300,33200,33150,33200,33100,42
|
|
20240313,102600,919856350,33150,33150,33200,33150,102
|
|
20240313,102500,916473550,33150,33200,33200,33150,103
|
|
20240313,102400,913058950,33200,33200,33200,33200,358
|
|
20240313,102300,901173350,33250,33200,33250,33200,274
|
|
20240313,102200,892064800,33200,33250,33250,33200,401
|
|
20240313,102100,878751500,33250,33250,33250,33250,2
|
|
20240313,102000,878685000,33200,33200,33200,33200,0
|
|
20240313,101900,878685000,33200,33200,33200,33200,303
|
|
20240313,101800,868625400,33200,33200,33200,33200,860
|
|
20240313,101700,840073400,33100,33100,33100,33100,77
|
|
20240313,101600,837524700,33100,33100,33200,33050,488
|
|
20240313,101500,821369200,33050,33100,33150,33050,854
|
|
20240313,101400,793098550,33100,33150,33200,33100,417
|
|
20240313,101300,779275600,33200,33200,33200,33150,363
|
|
20240313,101200,767232200,33200,33200,33200,33200,1
|
|
20240313,101100,767199000,33250,33250,33250,33250,2
|
|
20240313,101000,767132500,33200,33250,33250,33200,43
|
|
20240313,100900,765704700,33200,33200,33250,33200,15
|
|
20240313,100800,765206500,33200,33200,33200,33200,231
|
|
20240313,100700,757537300,33200,33200,33200,33200,0
|
|
20240313,100600,757537300,33200,33200,33250,33200,276
|
|
20240313,100500,748365100,33200,33250,33250,33200,280
|
|
20240313,100400,739065350,33250,33250,33250,33250,39
|
|
20240313,100300,737768600,33250,33250,33250,33250,16
|
|
20240313,100200,737236600,33250,33250,33250,33250,8
|
|
20240313,100100,736970600,33250,33250,33250,33250,5
|
|
20240313,100000,736804350,33200,33200,33250,33200,56
|
|
20240313,095900,734945100,33250,33250,33250,33250,92
|
|
20240313,095800,731886100,33250,33200,33250,33200,169
|
|
20240313,095700,726267500,33200,33300,33300,33200,354
|
|
20240313,095600,714511200,33250,33300,33300,33250,9
|
|
20240313,095500,714211800,33300,33300,33300,33300,16
|
|
20240313,095400,713679000,33300,33200,33300,33150,380
|
|
20240313,095300,701033200,33200,33150,33300,33150,2191
|
|
20240313,095200,628200850,33200,33150,33200,33150,101
|
|
20240313,095100,624852650,33200,33150,33200,33150,607
|
|
20240313,095000,604730500,33200,33200,33200,33150,86
|
|
20240313,094900,601876950,33200,33200,33200,33150,243
|
|
20240313,094800,593809800,33200,33200,33200,33150,266
|
|
20240313,094700,584980250,33200,33200,33200,33150,28
|
|
20240313,094600,584051650,33200,33200,33200,33200,42
|
|
20240313,094500,582657250,33150,33200,33200,33150,19
|
|
20240313,094400,582026650,33200,33200,33200,33150,54
|
|
20240313,094300,580236300,33150,33150,33150,33100,81
|
|
20240313,094200,577551200,33100,33150,33150,33100,237
|
|
20240313,094100,569694700,33150,33100,33150,33100,19
|
|
20240313,094000,569064950,33100,33150,33200,33100,639
|
|
20240313,093900,547880550,33150,33150,33250,33150,259
|
|
20240313,093800,539285050,33200,33200,33200,33150,11
|
|
20240313,093700,538920050,33150,33200,33200,33150,96
|
|
20240313,093600,535733550,33250,33150,33250,33150,132
|
|
20240313,093500,531351750,33150,33200,33200,33150,827
|
|
20240313,093400,503909350,33300,33300,33300,33200,155
|
|
20240313,093300,498757350,33200,33250,33300,33200,69
|
|
20240313,093200,496465900,33200,33200,33300,33200,32
|
|
20240313,093100,495401850,33300,33300,33300,33200,74
|
|
20240313,093000,492937850,33300,33200,33300,33200,67
|
|
20240313,092900,490710850,33300,33250,33300,33200,85
|
|
20240313,092800,487884300,33250,33250,33300,33200,416
|
|
20240313,092700,474051950,33350,33350,33350,33300,189
|
|
20240313,092600,467757250,33350,33300,33350,33300,454
|
|
20240313,092500,452622350,33300,33200,33350,33200,500
|
|
20240313,092400,436002800,33200,33150,33250,33150,860
|
|
20240313,092300,407437950,33250,33250,33250,33150,87
|
|
20240313,092200,404545400,33100,33100,33300,33100,1191
|
|
20240313,092100,364976500,33200,33100,33200,33100,138
|
|
20240313,092000,360395300,33100,33050,33200,33000,762
|
|
20240313,091900,335204350,33050,33000,33050,32950,252
|
|
20240313,091800,326887100,33000,32850,33000,32850,211
|
|
20240313,091700,319934150,32900,32900,32950,32850,158
|
|
20240313,091600,314732500,32950,32850,32950,32750,1018
|
|
20240313,091500,281245500,32800,32800,32850,32800,339
|
|
20240313,091400,270126050,32750,32900,32900,32750,107
|
|
20240313,091300,266616300,32800,32900,32900,32800,494
|
|
20240313,091200,250389400,32900,32950,32950,32850,111
|
|
20240313,091100,246737100,33000,32850,33000,32800,655
|
|
20240313,091000,225172400,32750,32800,32900,32750,558
|
|
20240313,090900,206861500,32800,32850,32850,32750,1267
|
|
20240313,090800,165312400,32850,32800,32900,32800,560
|
|
20240313,090700,146923650,32900,32900,32900,32800,714
|
|
20240313,090600,123466650,32900,32850,32900,32850,99
|
|
20240313,090500,120212150,32900,32900,32900,32850,574
|
|
20240313,090400,101338300,32900,32950,32950,32900,673
|
|
20240313,090300,79180500,32950,33050,33100,32950,788
|
|
20240313,090200,53166700,33100,33000,33100,33000,218
|
|
20240313,090100,45958800,33050,33400,33400,33050,791
|
|
20240313,090000,19773300,33400,33250,33400,33200,594
|