584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,184000,6011888800,33150,33150,33150,33150,0
|
|
20240318,183900,6011888800,33150,33150,33150,33150,0
|
|
20240318,183800,6011888800,33150,33150,33150,33150,0
|
|
20240318,183700,6011888800,33150,33150,33150,33150,0
|
|
20240318,183600,6011888800,33150,33150,33150,33150,0
|
|
20240318,183500,6011888800,33150,33150,33150,33150,0
|
|
20240318,183400,6011888800,33150,33150,33150,33150,0
|
|
20240318,183300,6011888800,33150,33150,33150,33150,0
|
|
20240318,183200,6011888800,33150,33150,33150,33150,0
|
|
20240318,183100,6011888800,33150,33150,33150,33150,0
|
|
20240318,183000,6011888800,33150,33150,33150,33150,0
|
|
20240318,182900,6011888800,33150,33150,33150,33150,0
|
|
20240318,182800,6011888800,33150,33150,33150,33150,0
|
|
20240318,182700,6011888800,33150,33150,33150,33150,0
|
|
20240318,182600,6011888800,33150,33150,33150,33150,0
|
|
20240318,182500,6011888800,33150,33150,33150,33150,0
|
|
20240318,182400,6011888800,33150,33150,33150,33150,0
|
|
20240318,182300,6011888800,33150,33150,33150,33150,0
|
|
20240318,182200,6011888800,33150,33150,33150,33150,0
|
|
20240318,182100,6011888800,33150,33150,33150,33150,0
|
|
20240318,182000,6011888800,33150,33150,33150,33150,0
|
|
20240318,181900,6011888800,33150,33150,33150,33150,0
|
|
20240318,181800,6011888800,33150,33150,33150,33150,0
|
|
20240318,181700,6011888800,33150,33150,33150,33150,0
|
|
20240318,181600,6011888800,33150,33150,33150,33150,0
|
|
20240318,181500,6011888800,33150,33150,33150,33150,0
|
|
20240318,181400,6011888800,33150,33150,33150,33150,0
|
|
20240318,181300,6011888800,33150,33150,33150,33150,0
|
|
20240318,181200,6011888800,33150,33150,33150,33150,0
|
|
20240318,181100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,181000,6011888800,33150,33150,33150,33150,0
|
|
20240318,180900,6011888800,33150,33150,33150,33150,0
|
|
20240318,180800,6011888800,33150,33150,33150,33150,0
|
|
20240318,180700,6011888800,33150,33150,33150,33150,0
|
|
20240318,180600,6011888800,33150,33150,33150,33150,0
|
|
20240318,180500,6011888800,33150,33150,33150,33150,0
|
|
20240318,180400,6011888800,33150,33150,33150,33150,0
|
|
20240318,180300,6011888800,33150,33150,33150,33150,0
|
|
20240318,180200,6011888800,33150,33150,33150,33150,0
|
|
20240318,180100,6011888800,33150,33150,33150,33150,0
|
|
20240318,180000,6011888800,33150,33150,33150,33150,0
|
|
20240318,175900,6011888800,33150,33150,33150,33150,0
|
|
20240318,175800,6011888800,33150,33150,33150,33150,0
|
|
20240318,175700,6011888800,33150,33150,33150,33150,0
|
|
20240318,175600,6011888800,33150,33150,33150,33150,0
|
|
20240318,175500,6011888800,33150,33150,33150,33150,0
|
|
20240318,175400,6011888800,33150,33150,33150,33150,0
|
|
20240318,175300,6011888800,33150,33150,33150,33150,0
|
|
20240318,175200,6011888800,33150,33150,33150,33150,0
|
|
20240318,175100,6011888800,33150,33150,33150,33150,0
|
|
20240318,175000,6011888800,33150,33150,33150,33150,0
|
|
20240318,174900,6011888800,33150,33150,33150,33150,0
|
|
20240318,174800,6011888800,33150,33150,33150,33150,0
|
|
20240318,174700,6011888800,33150,33150,33150,33150,0
|
|
20240318,174600,6011888800,33150,33150,33150,33150,0
|
|
20240318,174500,6011888800,33150,33150,33150,33150,0
|
|
20240318,174400,6011888800,33150,33150,33150,33150,0
|
|
20240318,174300,6011888800,33150,33150,33150,33150,0
|
|
20240318,174200,6011888800,33150,33150,33150,33150,0
|
|
20240318,174100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,174000,6011888800,33150,33150,33150,33150,0
|
|
20240318,173900,6011888800,33150,33150,33150,33150,0
|
|
20240318,173800,6011888800,33150,33150,33150,33150,0
|
|
20240318,173700,6011888800,33150,33150,33150,33150,0
|
|
20240318,173600,6011888800,33150,33150,33150,33150,0
|
|
20240318,173500,6011888800,33150,33150,33150,33150,0
|
|
20240318,173400,6011888800,33150,33150,33150,33150,0
|
|
20240318,173300,6011888800,33150,33150,33150,33150,0
|
|
20240318,173200,6011888800,33150,33150,33150,33150,0
|
|
20240318,173100,6011888800,33150,33150,33150,33150,0
|
|
20240318,173000,6011888800,33150,33150,33150,33150,0
|
|
20240318,172900,6011888800,33150,33150,33150,33150,0
|
|
20240318,172800,6011888800,33150,33150,33150,33150,0
|
|
20240318,172700,6011888800,33150,33150,33150,33150,0
|
|
20240318,172600,6011888800,33150,33150,33150,33150,0
|
|
20240318,172500,6011888800,33150,33150,33150,33150,0
|
|
20240318,172400,6011888800,33150,33150,33150,33150,0
|
|
20240318,172300,6011888800,33150,33150,33150,33150,0
|
|
20240318,172200,6011888800,33150,33150,33150,33150,0
|
|
20240318,172100,6011888800,33150,33150,33150,33150,0
|
|
20240318,172000,6011888800,33150,33150,33150,33150,0
|
|
20240318,171900,6011888800,33150,33150,33150,33150,0
|
|
20240318,171800,6011888800,33150,33150,33150,33150,0
|
|
20240318,171700,6011888800,33150,33150,33150,33150,0
|
|
20240318,171600,6011888800,33150,33150,33150,33150,0
|
|
20240318,171500,6011888800,33150,33150,33150,33150,0
|
|
20240318,171400,6011888800,33150,33150,33150,33150,0
|
|
20240318,171300,6011888800,33150,33150,33150,33150,0
|
|
20240318,171200,6011888800,33150,33150,33150,33150,0
|
|
20240318,171100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,171000,6011888800,33150,33150,33150,33150,0
|
|
20240318,170900,6011888800,33150,33150,33150,33150,0
|
|
20240318,170800,6011888800,33150,33150,33150,33150,0
|
|
20240318,170700,6011888800,33150,33150,33150,33150,0
|
|
20240318,170600,6011888800,33150,33150,33150,33150,0
|
|
20240318,170500,6011888800,33150,33150,33150,33150,0
|
|
20240318,170400,6011888800,33150,33150,33150,33150,0
|
|
20240318,170300,6011888800,33150,33150,33150,33150,0
|
|
20240318,170200,6011888800,33150,33150,33150,33150,0
|
|
20240318,170100,6011888800,33150,33150,33150,33150,0
|
|
20240318,170000,6011888800,33150,33150,33150,33150,0
|
|
20240318,165900,6011888800,33150,33150,33150,33150,0
|
|
20240318,165800,6011888800,33150,33150,33150,33150,0
|
|
20240318,165700,6011888800,33150,33150,33150,33150,0
|
|
20240318,165600,6011888800,33150,33150,33150,33150,0
|
|
20240318,165500,6011888800,33150,33150,33150,33150,0
|
|
20240318,165400,6011888800,33150,33150,33150,33150,0
|
|
20240318,165300,6011888800,33150,33150,33150,33150,0
|
|
20240318,165200,6011888800,33150,33150,33150,33150,0
|
|
20240318,165100,6011888800,33150,33150,33150,33150,0
|
|
20240318,165000,6011888800,33150,33150,33150,33150,0
|
|
20240318,164900,6011888800,33150,33150,33150,33150,0
|
|
20240318,164800,6011888800,33150,33150,33150,33150,0
|
|
20240318,164700,6011888800,33150,33150,33150,33150,0
|
|
20240318,164600,6011888800,33150,33150,33150,33150,0
|
|
20240318,164500,6011888800,33150,33150,33150,33150,0
|
|
20240318,164400,6011888800,33150,33150,33150,33150,0
|
|
20240318,164300,6011888800,33150,33150,33150,33150,0
|
|
20240318,164200,6011888800,33150,33150,33150,33150,0
|
|
20240318,164100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,164000,6011888800,33150,33150,33150,33150,0
|
|
20240318,163900,6011888800,33150,33150,33150,33150,0
|
|
20240318,163800,6011888800,33150,33150,33150,33150,0
|
|
20240318,163700,6011888800,33150,33150,33150,33150,0
|
|
20240318,163600,6011888800,33150,33150,33150,33150,0
|
|
20240318,163500,6011888800,33150,33150,33150,33150,0
|
|
20240318,163400,6011888800,33150,33150,33150,33150,0
|
|
20240318,163300,6011888800,33150,33150,33150,33150,0
|
|
20240318,163200,6011888800,33150,33150,33150,33150,0
|
|
20240318,163100,6011888800,33150,33150,33150,33150,0
|
|
20240318,163000,6011888800,33150,33150,33150,33150,0
|
|
20240318,162900,6011888800,33150,33150,33150,33150,0
|
|
20240318,162800,6011888800,33150,33150,33150,33150,0
|
|
20240318,162700,6011888800,33150,33150,33150,33150,0
|
|
20240318,162600,6011888800,33150,33150,33150,33150,0
|
|
20240318,162500,6011888800,33150,33150,33150,33150,0
|
|
20240318,162400,6011888800,33150,33150,33150,33150,0
|
|
20240318,162300,6011888800,33150,33150,33150,33150,0
|
|
20240318,162200,6011888800,33150,33150,33150,33150,0
|
|
20240318,162100,6011888800,33150,33150,33150,33150,0
|
|
20240318,162000,6011888800,33150,33150,33150,33150,0
|
|
20240318,161900,6011888800,33150,33150,33150,33150,0
|
|
20240318,161800,6011888800,33150,33150,33150,33150,0
|
|
20240318,161700,6011888800,33150,33150,33150,33150,0
|
|
20240318,161600,6011888800,33150,33150,33150,33150,0
|
|
20240318,161500,6011888800,33150,33150,33150,33150,0
|
|
20240318,161400,6011888800,33150,33150,33150,33150,0
|
|
20240318,161300,6011888800,33150,33150,33150,33150,0
|
|
20240318,161200,6011888800,33150,33150,33150,33150,0
|
|
20240318,161100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,161000,6011888800,33150,33150,33150,33150,0
|
|
20240318,160900,6011888800,33150,33150,33150,33150,0
|
|
20240318,160800,6011888800,33150,33150,33150,33150,0
|
|
20240318,160700,6011888800,33150,33150,33150,33150,0
|
|
20240318,160600,6011888800,33150,33150,33150,33150,0
|
|
20240318,160500,6011888800,33150,33150,33150,33150,0
|
|
20240318,160400,6011888800,33150,33150,33150,33150,0
|
|
20240318,160300,6011888800,33150,33150,33150,33150,0
|
|
20240318,160200,6011888800,33150,33150,33150,33150,0
|
|
20240318,160100,6011888800,33150,33150,33150,33150,0
|
|
20240318,160000,6011888800,33150,33150,33150,33150,0
|
|
20240318,155900,6011888800,33150,33150,33150,33150,0
|
|
20240318,155800,6011888800,33150,33150,33150,33150,0
|
|
20240318,155700,6011888800,33150,33150,33150,33150,0
|
|
20240318,155600,6011888800,33150,33150,33150,33150,0
|
|
20240318,155500,6011888800,33150,33150,33150,33150,0
|
|
20240318,155400,6011888800,33150,33150,33150,33150,0
|
|
20240318,155300,6011888800,33150,33150,33150,33150,0
|
|
20240318,155200,6011888800,33150,33150,33150,33150,0
|
|
20240318,155100,6011888800,33150,33150,33150,33150,0
|
|
20240318,155000,6011888800,33150,33150,33150,33150,0
|
|
20240318,154900,6011888800,33150,33150,33150,33150,0
|
|
20240318,154800,6011888800,33150,33150,33150,33150,0
|
|
20240318,154700,6011888800,33150,33150,33150,33150,0
|
|
20240318,154600,6011888800,33150,33150,33150,33150,0
|
|
20240318,154500,6011888800,33150,33150,33150,33150,0
|
|
20240318,154400,6011888800,33150,33150,33150,33150,0
|
|
20240318,154300,6011888800,33150,33150,33150,33150,0
|
|
20240318,154200,6011888800,33150,33150,33150,33150,0
|
|
20240318,154100,6011888800,33150,33150,33150,33150,17868
|
|
20240318,154000,6011888800,33150,33150,33150,33150,0
|
|
20240318,153900,6011888800,33150,33150,33150,33150,0
|
|
20240318,153800,6011888800,33150,33150,33150,33150,0
|
|
20240318,153700,6011888800,33150,33150,33150,33150,0
|
|
20240318,153600,6011888800,33150,33150,33150,33150,0
|
|
20240318,153500,6011888800,33150,33150,33150,33150,0
|
|
20240318,153400,6011888800,33150,33150,33150,33150,0
|
|
20240318,153300,6011888800,33150,33150,33150,33150,0
|
|
20240318,153200,6011888800,33150,33150,33150,33150,0
|
|
20240318,153100,6011888800,33150,33150,33150,33150,0
|
|
20240318,153000,6011888800,33150,33150,33150,33150,17868
|
|
20240318,152900,5419564600,33100,33100,33100,33100,0
|
|
20240318,152800,5419564600,33100,33100,33100,33100,0
|
|
20240318,152700,5419564600,33100,33100,33100,33100,0
|
|
20240318,152600,5419564600,33100,33100,33100,33100,0
|
|
20240318,152500,5419564600,33100,33100,33100,33100,0
|
|
20240318,152400,5419564600,33100,33100,33100,33100,0
|
|
20240318,152300,5419564600,33100,33100,33100,33100,0
|
|
20240318,152200,5419564600,33100,33100,33100,33100,0
|
|
20240318,152100,5419564600,33100,33100,33100,33100,0
|
|
20240318,152000,5419564600,33100,33100,33100,33100,0
|
|
20240318,151900,5419564600,33100,33050,33100,33050,563
|
|
20240318,151800,5400953450,33100,33050,33100,33050,368
|
|
20240318,151700,5388783750,33050,33100,33100,33050,946
|
|
20240318,151600,5357479550,33100,33050,33100,33050,939
|
|
20240318,151500,5326418550,33100,33100,33100,33050,643
|
|
20240318,151400,5305155800,33050,33050,33100,33050,270
|
|
20240318,151300,5296224500,33050,33050,33100,33050,293
|
|
20240318,151200,5286526850,33050,33050,33100,33050,192
|
|
20240318,151100,5280172550,33050,33050,33100,33050,190
|
|
20240318,151000,5273884200,33050,33050,33100,33050,979
|
|
20240318,150900,5241488350,33050,33050,33100,33050,195
|
|
20240318,150800,5235034450,33050,33100,33150,33050,896
|
|
20240318,150700,5205374200,33100,33050,33150,33050,1180
|
|
20240318,150600,5166313450,33050,33100,33100,33050,233
|
|
20240318,150500,5158603000,33050,33050,33100,33050,276
|
|
20240318,150400,5149472600,33050,33050,33100,33050,1442
|
|
20240318,150300,5101808900,33050,33100,33100,33050,427
|
|
20240318,150200,5087686950,33050,33050,33100,33050,234
|
|
20240318,150100,5079942550,33050,33050,33100,33050,162
|
|
20240318,150000,5074581500,33050,33050,33100,33050,343
|
|
20240318,145900,5063237550,33050,33050,33100,33000,2325
|
|
20240318,145800,4986394900,33050,33050,33100,33050,504
|
|
20240318,145700,4969728750,33100,33000,33100,33000,951
|
|
20240318,145600,4938297500,33050,33050,33100,33000,851
|
|
20240318,145500,4910163900,33050,33050,33100,33050,255
|
|
20240318,145400,4901725650,33050,33050,33100,33050,890
|
|
20240318,145300,4872301100,33100,33000,33100,33000,1828
|
|
20240318,145200,4811826300,33050,33000,33050,33000,652
|
|
20240318,145100,4790278850,33000,33050,33100,33000,1427
|
|
20240318,145000,4743108150,33050,33050,33050,33000,1097
|
|
20240318,144900,4706854200,33050,33050,33050,33000,405
|
|
20240318,144800,4693470000,33100,33050,33100,33000,4335
|
|
20240318,144700,4550194850,33050,33050,33100,33050,1184
|
|
20240318,144600,4511060750,33050,33050,33100,33050,1459
|
|
20240318,144500,4462839750,33050,33100,33100,33050,2047
|
|
20240318,144400,4395104900,33100,33100,33150,33100,1605
|
|
20240318,144300,4341976950,33100,33100,33100,33100,26
|
|
20240318,144200,4341116350,33150,33100,33150,33050,2370
|
|
20240318,144100,4262668750,33150,33150,33150,33150,653
|
|
20240318,144000,4241021800,33150,33150,33200,33150,102
|
|
20240318,143900,4237638000,33150,33150,33200,33150,31
|
|
20240318,143800,4236610250,33150,33100,33150,33100,204
|
|
20240318,143700,4229851300,33100,33100,33150,33100,354
|
|
20240318,143600,4218117600,33100,33050,33200,33050,6252
|
|
20240318,143500,4011040800,33050,33050,33100,33050,59
|
|
20240318,143400,4009089250,33050,33050,33200,33050,7416
|
|
20240318,143300,3763468700,33050,33050,33100,33050,2735
|
|
20240318,143200,3672959000,33050,33050,33100,33050,147
|
|
20240318,143100,3668100100,33050,33050,33100,33050,129
|
|
20240318,143000,3663835450,33050,33050,33100,33050,149
|
|
20240318,142900,3658910900,33050,33050,33100,33050,117
|
|
20240318,142800,3655041750,33050,33050,33100,33050,49
|
|
20240318,142700,3653422150,33050,33050,33100,33050,66
|
|
20240318,142600,3651239900,33050,33100,33100,33050,288
|
|
20240318,142500,3641720350,33100,33050,33100,33050,532
|
|
20240318,142400,3624134800,33050,33050,33100,33050,12
|
|
20240318,142300,3623738150,33050,33050,33100,33050,73
|
|
20240318,142200,3621322400,33050,33050,33100,33050,487
|
|
20240318,142100,3605225150,33050,33150,33150,33050,4626
|
|
20240318,142000,3452104500,33100,33100,33150,33100,56
|
|
20240318,141900,3450250400,33100,33100,33150,33100,537
|
|
20240318,141800,3432475250,33100,33100,33150,33100,130
|
|
20240318,141700,3428169650,33100,33150,33150,33100,246
|
|
20240318,141600,3420025150,33100,33100,33150,33100,83
|
|
20240318,141500,3417274350,33100,33150,33150,33100,2471
|
|
20240318,141400,3335362900,33200,33150,33200,33150,314
|
|
20240318,141300,3324952900,33150,33150,33150,33150,26
|
|
20240318,141200,3324091000,33150,33150,33200,33150,155
|
|
20240318,141100,3318952200,33150,33150,33200,33150,69
|
|
20240318,141000,3316662850,33150,33150,33200,33150,54
|
|
20240318,140900,3314872100,33150,33150,33150,33150,19
|
|
20240318,140800,3314242250,33150,33150,33200,33150,118
|
|
20240318,140700,3310330050,33150,33150,33200,33150,115
|
|
20240318,140600,3306514750,33150,33150,33150,33150,10
|
|
20240318,140500,3306183250,33150,33150,33200,33150,173
|
|
20240318,140400,3300447750,33150,33200,33200,33150,137
|
|
20240318,140300,3295901350,33150,33150,33200,33150,45
|
|
20240318,140200,3294409000,33150,33150,33150,33150,374
|
|
20240318,140100,3282010900,33150,33150,33200,33150,142
|
|
20240318,140000,3277302900,33150,33200,33200,33150,61
|
|
20240318,135900,3275278250,33150,33150,33200,33150,56
|
|
20240318,135800,3273420900,33150,33200,33250,33150,3254
|
|
20240318,135700,3165403850,33200,33200,33250,33200,24
|
|
20240318,135600,3164606350,33200,33200,33250,33200,51
|
|
20240318,135500,3162911250,33200,33200,33250,33200,46
|
|
20240318,135400,3161383550,33200,33200,33250,33200,20
|
|
20240318,135300,3160719500,33200,33200,33250,33200,67
|
|
20240318,135200,3158492500,33200,33200,33250,33200,83
|
|
20240318,135100,3155734400,33200,33200,33200,33200,12
|
|
20240318,135000,3155336000,33200,33200,33250,33200,23
|
|
20240318,134900,3154571750,33200,33250,33250,33200,52
|
|
20240318,134800,3152843400,33250,33200,33250,33200,130
|
|
20240318,134700,3148526750,33200,33200,33200,33200,313
|
|
20240318,134600,3138135150,33200,33200,33250,33200,64
|
|
20240318,134500,3136008150,33200,33200,33250,33200,13
|
|
20240318,134400,3135576300,33250,33200,33250,33200,81
|
|
20240318,134300,3132885400,33200,33200,33250,33200,14
|
|
20240318,134200,3132420450,33200,33250,33250,33200,360
|
|
20240318,134100,3120465600,33200,33200,33250,33200,107
|
|
20240318,134000,3116912700,33250,33200,33250,33200,154
|
|
20240318,133900,3111792800,33200,33250,33250,33200,70
|
|
20240318,133800,3109466250,33250,33250,33300,33250,112
|
|
20240318,133700,3105739900,33250,33250,33250,33250,84
|
|
20240318,133600,3102946900,33250,33200,33250,33200,139
|
|
20240318,133500,3098331350,33300,33300,33300,33250,73
|
|
20240318,133400,3095901700,33250,33250,33300,33200,45
|
|
20240318,133300,3094405300,33250,33250,33300,33250,108
|
|
20240318,133200,3090813450,33300,33250,33300,33250,156
|
|
20240318,133100,3085626000,33250,33250,33250,33200,379
|
|
20240318,133000,3073024350,33200,33200,33200,33200,60
|
|
20240318,132900,3071032350,33200,33200,33250,33200,54
|
|
20240318,132800,3069238550,33250,33250,33250,33200,104
|
|
20240318,132700,3065780750,33300,33200,33300,33200,165
|
|
20240318,132600,3060292050,33200,33250,33250,33200,145
|
|
20240318,132500,3055470900,33250,33250,33300,33200,340
|
|
20240318,132400,3044167300,33200,33250,33250,33200,879
|
|
20240318,132300,3014941200,33200,33200,33250,33200,11
|
|
20240318,132200,3014575750,33250,33200,33250,33200,131
|
|
20240318,132100,3010225850,33200,33200,33250,33200,48
|
|
20240318,132000,3008632150,33200,33200,33250,33200,63
|
|
20240318,131900,3006538150,33200,33200,33200,33200,42
|
|
20240318,131800,3005143750,33200,33200,33250,33200,94
|
|
20240318,131700,3002022000,33200,33250,33250,33200,911
|
|
20240318,131600,2971744600,33250,33250,33250,33200,32
|
|
20240318,131500,2970680850,33200,33300,33300,33200,1036
|
|
20240318,131400,2936234200,33250,33250,33300,33250,51
|
|
20240318,131300,2934537600,33250,33250,33300,33250,41
|
|
20240318,131200,2933172700,33300,33300,33300,33250,21
|
|
20240318,131100,2932473450,33250,33250,33300,33250,739
|
|
20240318,131000,2907866100,33250,33300,33300,33250,24
|
|
20240318,130900,2907067100,33250,33250,33300,33250,709
|
|
20240318,130800,2883470850,33250,33250,33300,33250,9
|
|
20240318,130700,2883171500,33300,33250,33300,33250,78
|
|
20240318,130600,2880575000,33250,33250,33300,33250,56
|
|
20240318,130500,2878711350,33250,33250,33300,33250,240
|
|
20240318,130400,2870730550,33300,33250,33300,33250,31
|
|
20240318,130300,2869699650,33250,33250,33300,33250,14
|
|
20240318,130200,2869233650,33250,33250,33300,33250,44
|
|
20240318,130100,2867768750,33250,33250,33300,33250,154
|
|
20240318,130000,2862647550,33250,33300,33300,33250,129
|
|
20240318,125900,2858355200,33250,33250,33300,33250,16
|
|
20240318,125800,2857822550,33300,33250,33300,33250,78
|
|
20240318,125700,2855225650,33300,33250,33300,33250,61
|
|
20240318,125600,2853196650,33250,33250,33250,33250,33
|
|
20240318,125500,2852099400,33250,33300,33300,33250,148
|
|
20240318,125400,2847176200,33300,33250,33300,33250,198
|
|
20240318,125300,2840592350,33250,33250,33300,33250,20
|
|
20240318,125200,2839926600,33300,33250,33300,33250,15
|
|
20240318,125100,2839427300,33250,33350,33350,33250,1409
|
|
20240318,125000,2792505750,33350,33300,33350,33300,52
|
|
20240318,124900,2790773350,33350,33300,33350,33300,889
|
|
20240318,124800,2761127550,33350,33300,33350,33300,19
|
|
20240318,124700,2760494100,33350,33350,33350,33300,43
|
|
20240318,124600,2759060150,33350,33300,33350,33300,152
|
|
20240318,124500,2753991400,33300,33300,33300,33300,1
|
|
20240318,124400,2753958100,33350,33350,33350,33300,50
|
|
20240318,124300,2752290700,33350,33350,33350,33300,13
|
|
20240318,124200,2751857400,33300,33350,33350,33300,15
|
|
20240318,124100,2751357350,33300,33300,33350,33300,402
|
|
20240318,124000,2737961850,33350,33300,33350,33300,66
|
|
20240318,123900,2735761400,33300,33300,33300,33300,0
|
|
20240318,123800,2735761400,33300,33250,33350,33250,1411
|
|
20240318,123700,2688769300,33300,33300,33300,33250,69
|
|
20240318,123600,2686471900,33250,33250,33300,33250,29
|
|
20240318,123500,2685506900,33250,33300,33300,33250,70
|
|
20240318,123400,2683176150,33300,33250,33300,33250,68
|
|
20240318,123300,2680912650,33250,33300,33300,33250,51
|
|
20240318,123200,2679214500,33250,33300,33300,33250,8
|
|
20240318,123100,2678948400,33300,33250,33300,33250,15
|
|
20240318,123000,2678449050,33250,33250,33300,33250,13
|
|
20240318,122900,2678016450,33300,33300,33300,33250,53
|
|
20240318,122800,2676251700,33300,33250,33300,33250,7
|
|
20240318,122700,2676018750,33250,33250,33300,33250,15
|
|
20240318,122600,2675519450,33250,33300,33300,33250,46
|
|
20240318,122500,2673987900,33300,33300,33300,33250,506
|
|
20240318,122400,2657138250,33300,33250,33300,33250,80
|
|
20240318,122300,2654477650,33250,33250,33250,33250,25
|
|
20240318,122200,2653646400,33250,33300,33300,33250,110
|
|
20240318,122100,2649985850,33250,33300,33300,33250,8
|
|
20240318,122000,2649719750,33300,33300,33300,33250,13
|
|
20240318,121900,2649287050,33250,33250,33300,33250,6
|
|
20240318,121800,2649087400,33250,33250,33300,33250,57
|
|
20240318,121700,2647189550,33250,33250,33300,33250,6
|
|
20240318,121600,2646990000,33250,33250,33300,33250,14
|
|
20240318,121500,2646524100,33300,33250,33300,33250,40
|
|
20240318,121400,2645192350,33250,33300,33300,33250,24
|
|
20240318,121300,2644393450,33250,33250,33250,33250,3
|
|
20240318,121200,2644293700,33250,33300,33300,33250,14
|
|
20240318,121100,2643827650,33300,33250,33300,33250,63
|
|
20240318,121000,2641730150,33250,33250,33300,33250,21
|
|
20240318,120900,2641031400,33300,33250,33300,33250,13
|
|
20240318,120800,2640598550,33250,33300,33300,33250,62
|
|
20240318,120700,2638534250,33300,33250,33300,33250,27
|
|
20240318,120600,2637635450,33250,33250,33300,33250,10
|
|
20240318,120500,2637302700,33250,33250,33300,33250,122
|
|
20240318,120400,2633243450,33250,33250,33300,33250,37
|
|
20240318,120300,2632011550,33300,33300,33300,33250,22
|
|
20240318,120200,2631279050,33300,33250,33300,33250,11
|
|
20240318,120100,2630913050,33300,33250,33300,33250,17
|
|
20240318,120000,2630347050,33300,33250,33300,33250,42
|
|
20240318,115900,2628948600,33250,33200,33250,33200,44
|
|
20240318,115800,2627487200,33300,33200,33300,33200,1352
|
|
20240318,115700,2582532800,33250,33250,33250,33200,205
|
|
20240318,115600,2575720700,33200,33200,33250,33200,137
|
|
20240318,115500,2571172050,33200,33200,33250,33200,11
|
|
20240318,115400,2570806800,33250,33200,33250,33200,112
|
|
20240318,115300,2567087750,33250,33250,33250,33200,42
|
|
20240318,115200,2565691400,33200,33200,33250,33200,75
|
|
20240318,115100,2563200800,33200,33200,33250,33200,82
|
|
20240318,115000,2560478250,33250,33200,33250,33200,164
|
|
20240318,114900,2555025450,33250,33200,33250,33200,105
|
|
20240318,114800,2551534350,33200,33250,33250,33200,291
|
|
20240318,114700,2541871850,33200,33200,33250,33200,11
|
|
20240318,114600,2541506500,33200,33300,33300,33200,1443
|
|
20240318,114500,2493525250,33250,33250,33300,33250,12
|
|
20240318,114400,2493125900,33250,33300,33300,33250,22
|
|
20240318,114300,2492393550,33300,33250,33300,33250,5
|
|
20240318,114200,2492227250,33250,33300,33300,33250,43
|
|
20240318,114100,2490795500,33300,33250,33300,33250,14
|
|
20240318,114000,2490329500,33250,33250,33300,33250,79
|
|
20240318,113900,2487701850,33250,33200,33300,33200,594
|
|
20240318,113800,2467950750,33250,33250,33250,33200,364
|
|
20240318,113700,2455847900,33200,33250,33250,33200,24
|
|
20240318,113600,2455050050,33250,33200,33250,33200,355
|
|
20240318,113500,2443246550,33200,33250,33250,33200,53
|
|
20240318,113400,2441484700,33250,33200,33250,33200,10
|
|
20240318,113300,2441152450,33200,33200,33250,33200,16
|
|
20240318,113200,2440620650,33200,33250,33250,33200,413
|
|
20240318,113100,2426909000,33200,33250,33250,33200,358
|
|
20240318,113000,2415020850,33200,33250,33250,33200,8
|
|
20240318,112900,2414755100,33200,33250,33250,33200,130
|
|
20240318,112800,2410438650,33200,33200,33250,33200,539
|
|
20240318,112700,2392542200,33200,33250,33250,33200,195
|
|
20240318,112600,2386060500,33250,33250,33250,33200,765
|
|
20240318,112500,2360629150,33250,33200,33250,33200,105
|
|
20240318,112400,2357143100,33200,33200,33250,33200,42
|
|
20240318,112300,2355746950,33250,33250,33250,33200,30
|
|
20240318,112200,2354749850,33250,33200,33250,33200,4
|
|
20240318,112100,2354617000,33200,33200,33250,33200,98
|
|
20240318,112000,2351363250,33250,33200,33250,33200,44
|
|
20240318,111900,2349900550,33200,33200,33250,33200,110
|
|
20240318,111800,2346248400,33200,33250,33250,33200,7
|
|
20240318,111700,2346015950,33200,33250,33250,33200,104
|
|
20240318,111600,2342558300,33250,33250,33250,33200,42
|
|
20240318,111500,2341162050,33200,33200,33200,33200,3109
|
|
20240318,111400,2237943250,33200,33200,33200,33200,390
|
|
20240318,111300,2224995250,33250,33250,33250,33200,137
|
|
20240318,111200,2220444350,33250,33250,33250,33200,216
|
|
20240318,111100,2213265000,33200,33200,33200,33200,298
|
|
20240318,111000,2203371400,33200,33200,33250,33200,2739
|
|
20240318,110900,2112435100,33250,33250,33250,33200,51
|
|
20240318,110800,2110739900,33200,33200,33200,33200,1021
|
|
20240318,110700,2076842700,33200,33200,33200,33200,6
|
|
20240318,110600,2076643500,33200,33250,33250,33200,42
|
|
20240318,110500,2075247450,33250,33250,33250,33200,265
|
|
20240318,110400,2066436300,33250,33250,33250,33250,3
|
|
20240318,110300,2066336550,33300,33300,33300,33250,285
|
|
20240318,110200,2056847450,33250,33300,33300,33250,80
|
|
20240318,110100,2054185400,33250,33250,33250,33250,1
|
|
20240318,110000,2054152150,33300,33250,33300,33200,314
|
|
20240318,105900,2043711600,33250,33250,33250,33200,388
|
|
20240318,105800,2030810850,33250,33200,33250,33200,45
|
|
20240318,105700,2029314650,33250,33250,33250,33200,32
|
|
20240318,105600,2028251000,33200,33200,33250,33200,165
|
|
20240318,105500,2022765000,33250,33200,33250,33200,47
|
|
20240318,105400,2021202350,33250,33200,33250,33200,39
|
|
20240318,105300,2019907350,33250,33250,33250,33200,81
|
|
20240318,105200,2017216300,33250,33300,33300,33250,39
|
|
20240318,105100,2015919400,33300,33300,33300,33250,172
|
|
20240318,105000,2010198500,33250,33300,33300,33250,2
|
|
20240318,104900,2010131950,33300,33300,33300,33300,1
|
|
20240318,104800,2010098650,33300,33350,33350,33300,43
|
|
20240318,104700,2008665000,33350,33300,33350,33300,124
|
|
20240318,104600,2004535500,33300,33300,33300,33300,477
|
|
20240318,104500,1988651400,33300,33250,33300,33250,1115
|
|
20240318,104400,1951577500,33300,33350,33350,33250,155
|
|
20240318,104300,1946417650,33300,33300,33300,33300,261
|
|
20240318,104200,1937726350,33350,33350,33350,33350,6
|
|
20240318,104100,1937526250,33350,33350,33350,33350,9
|
|
20240318,104000,1937226100,33350,33350,33350,33350,38
|
|
20240318,103900,1935958800,33350,33350,33350,33350,201
|
|
20240318,103800,1929255450,33350,33350,33350,33350,8
|
|
20240318,103700,1928988650,33350,33300,33350,33300,295
|
|
20240318,103600,1919159400,33300,33300,33300,33300,9
|
|
20240318,103500,1918859700,33300,33300,33350,33300,725
|
|
20240318,103400,1894717150,33350,33350,33350,33350,4
|
|
20240318,103300,1894583750,33350,33350,33350,33300,118
|
|
20240318,103200,1890648700,33350,33300,33350,33300,139
|
|
20240318,103100,1886018550,33300,33300,33300,33300,361
|
|
20240318,103000,1873997250,33300,33300,33350,33300,394
|
|
20240318,102900,1860876950,33300,33300,33350,33300,79
|
|
20240318,102800,1858244300,33300,33300,33350,33300,222
|
|
20240318,102700,1850850450,33350,33350,33350,33300,90
|
|
20240318,102600,1847852350,33350,33350,33350,33350,34
|
|
20240318,102500,1846718450,33350,33300,33350,33300,6
|
|
20240318,102400,1846518400,33350,33350,33350,33350,68
|
|
20240318,102300,1844250600,33350,33300,33350,33300,414
|
|
20240318,102200,1830454250,33300,33250,33300,33250,133
|
|
20240318,102100,1826028850,33300,33300,33300,33300,102
|
|
20240318,102000,1822632250,33300,33300,33300,33300,2
|
|
20240318,101900,1822565650,33300,33300,33300,33300,43
|
|
20240318,101800,1821133750,33300,33250,33300,33250,1201
|
|
20240318,101700,1781191550,33250,33250,33250,33250,20
|
|
20240318,101600,1780526550,33250,33300,33300,33250,133
|
|
20240318,101500,1776102650,33300,33250,33300,33250,392
|
|
20240318,101400,1763059000,33250,33150,33250,33150,663
|
|
20240318,101300,1741050350,33150,33150,33200,33150,76
|
|
20240318,101200,1738530750,33200,33150,33200,33150,75
|
|
20240318,101100,1736044350,33150,33200,33200,33150,96
|
|
20240318,101000,1732860050,33150,33150,33150,33150,59
|
|
20240318,100900,1730904200,33200,33150,33200,33150,67
|
|
20240318,100800,1728682900,33200,33200,33200,33200,49
|
|
20240318,100700,1727056100,33150,33150,33200,33150,263
|
|
20240318,100600,1718337250,33150,33150,33150,33150,1
|
|
20240318,100500,1718304100,33200,33200,33200,33150,82
|
|
20240318,100400,1715585100,33200,33200,33200,33150,1377
|
|
20240318,100300,1669868850,33250,33200,33250,33200,1272
|
|
20240318,100200,1627633250,33250,33250,33250,33200,266
|
|
20240318,100100,1618791950,33250,33250,33250,33200,38
|
|
20240318,100000,1617530000,33250,33300,33300,33200,933
|
|
20240318,095900,1586512100,33300,33300,33300,33300,15
|
|
20240318,095800,1586012600,33300,33300,33300,33250,243
|
|
20240318,095700,1577921000,33300,33300,33350,33300,522
|
|
20240318,095600,1560536500,33350,33350,33350,33350,5
|
|
20240318,095500,1560369750,33350,33350,33350,33350,0
|
|
20240318,095400,1560369750,33350,33300,33350,33300,7
|
|
20240318,095300,1560136550,33300,33300,33300,33250,339
|
|
20240318,095200,1548850600,33300,33300,33300,33250,112
|
|
20240318,095100,1545126000,33300,33250,33300,33250,176
|
|
20240318,095000,1539272500,33250,33350,33350,33200,2621
|
|
20240318,094900,1452202700,33350,33350,33350,33300,209
|
|
20240318,094800,1445240100,33350,33300,33350,33250,85
|
|
20240318,094700,1442410500,33300,33350,33350,33250,633
|
|
20240318,094600,1421348900,33350,33350,33400,33350,155
|
|
20240318,094500,1416178150,33250,33300,33350,33250,1013
|
|
20240318,094400,1382433950,33300,33300,33300,33300,101
|
|
20240318,094300,1379070650,33300,33350,33350,33300,102
|
|
20240318,094200,1375673950,33200,33250,33300,33200,732
|
|
20240318,094100,1351354700,33250,33250,33250,33200,547
|
|
20240318,094000,1333167450,33200,33200,33200,33200,132
|
|
20240318,093900,1328785050,33200,33200,33200,33200,185
|
|
20240318,093800,1322643050,33250,33150,33250,33150,343
|
|
20240318,093700,1311257350,33150,33150,33200,33150,167
|
|
20240318,093600,1305721050,33150,33150,33250,33150,213
|
|
20240318,093500,1298655100,33150,33200,33200,33150,518
|
|
20240318,093400,1281467500,33150,33200,33250,33150,209
|
|
20240318,093300,1274530200,33200,33200,33200,33200,239
|
|
20240318,093200,1266595400,33200,33300,33300,33200,1583
|
|
20240318,093100,1213961900,33300,33350,33350,33300,514
|
|
20240318,093000,1196843700,33350,33250,33400,33250,1644
|
|
20240318,092900,1142025100,33200,33150,33200,33150,1804
|
|
20240318,092800,1082199650,33100,33150,33150,33100,80
|
|
20240318,092700,1079550000,33100,33100,33150,33100,250
|
|
20240318,092600,1071274700,33100,33100,33100,33100,331
|
|
20240318,092500,1060318600,33050,33100,33150,33050,239
|
|
20240318,092400,1052407250,33100,33100,33150,33100,1404
|
|
20240318,092300,1005871900,33100,33100,33100,33100,116
|
|
20240318,092200,1002032300,33050,33150,33150,33050,1405
|
|
20240318,092100,955574250,33150,33150,33150,33150,259
|
|
20240318,092000,946988400,33200,33150,33200,33100,131
|
|
20240318,091900,942644500,33100,33150,33150,33100,177
|
|
20240318,091800,936778900,33100,33050,33100,33050,621
|
|
20240318,091700,916240250,33050,33050,33050,33000,59
|
|
20240318,091600,914290350,33050,33100,33100,33000,957
|
|
20240318,091500,882688550,33100,33000,33100,32950,5608
|
|
20240318,091400,697581100,33000,33100,33150,33000,10495
|
|
20240318,091300,350351050,33150,33150,33150,33100,1119
|
|
20240318,091200,313281300,33100,33100,33150,33100,54
|
|
20240318,091100,311491900,33150,33100,33150,33100,1116
|
|
20240318,091000,274526900,33100,33150,33150,33100,414
|
|
20240318,090900,260813800,33150,33150,33150,33100,542
|
|
20240318,090800,242846750,33150,33150,33200,33150,151
|
|
20240318,090700,237840900,33150,33150,33150,33100,943
|
|
20240318,090600,206601800,33100,33200,33200,33100,642
|
|
20240318,090500,185325100,33200,33250,33300,33200,330
|
|
20240318,090400,174359550,33250,33350,33350,33250,1859
|
|
20240318,090300,112460500,33300,33350,33350,33300,413
|
|
20240318,090200,98706250,33300,33300,33350,33250,198
|
|
20240318,090100,92114150,33250,33400,33400,33250,401
|
|
20240318,090000,78759350,33350,33400,33450,33350,2259
|