618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191500,1447376350,23350,23350,23350,23350,588
|
|
20240305,191400,1447376350,23350,23350,23350,23350,0
|
|
20240305,191300,1447376350,23350,23350,23350,23350,0
|
|
20240305,191200,1447376350,23350,23350,23350,23350,0
|
|
20240305,191100,1447376350,23350,23350,23350,23350,0
|
|
20240305,191000,1447376350,23350,23350,23350,23350,0
|
|
20240305,190900,1447376350,23350,23350,23350,23350,0
|
|
20240305,190800,1447376350,23350,23350,23350,23350,0
|
|
20240305,190700,1447376350,23350,23350,23350,23350,0
|
|
20240305,190600,1447376350,23350,23350,23350,23350,0
|
|
20240305,190500,1447376350,23350,23350,23350,23350,0
|
|
20240305,190400,1447376350,23350,23350,23350,23350,0
|
|
20240305,190300,1447376350,23350,23350,23350,23350,0
|
|
20240305,190200,1447376350,23350,23350,23350,23350,0
|
|
20240305,190100,1447376350,23350,23350,23350,23350,0
|
|
20240305,190000,1447376350,23350,23350,23350,23350,0
|
|
20240305,185900,1447376350,23350,23350,23350,23350,0
|
|
20240305,185800,1447376350,23350,23350,23350,23350,0
|
|
20240305,185700,1447376350,23350,23350,23350,23350,0
|
|
20240305,185600,1447376350,23350,23350,23350,23350,0
|
|
20240305,185500,1447376350,23350,23350,23350,23350,0
|
|
20240305,185400,1447376350,23350,23350,23350,23350,0
|
|
20240305,185300,1447376350,23350,23350,23350,23350,0
|
|
20240305,185200,1447376350,23350,23350,23350,23350,0
|
|
20240305,185100,1447376350,23350,23350,23350,23350,0
|
|
20240305,185000,1447376350,23350,23350,23350,23350,0
|
|
20240305,184900,1447376350,23350,23350,23350,23350,0
|
|
20240305,184800,1447376350,23350,23350,23350,23350,0
|
|
20240305,184700,1447376350,23350,23350,23350,23350,0
|
|
20240305,184600,1447376350,23350,23350,23350,23350,0
|
|
20240305,184500,1447376350,23350,23350,23350,23350,588
|
|
20240305,184400,1447376350,23350,23350,23350,23350,0
|
|
20240305,184300,1447376350,23350,23350,23350,23350,0
|
|
20240305,184200,1447376350,23350,23350,23350,23350,0
|
|
20240305,184100,1447376350,23350,23350,23350,23350,0
|
|
20240305,184000,1447376350,23350,23350,23350,23350,0
|
|
20240305,183900,1447376350,23350,23350,23350,23350,0
|
|
20240305,183800,1447376350,23350,23350,23350,23350,0
|
|
20240305,183700,1447376350,23350,23350,23350,23350,0
|
|
20240305,183600,1447376350,23350,23350,23350,23350,0
|
|
20240305,183500,1447376350,23350,23350,23350,23350,0
|
|
20240305,183400,1447376350,23350,23350,23350,23350,0
|
|
20240305,183300,1447376350,23350,23350,23350,23350,0
|
|
20240305,183200,1447376350,23350,23350,23350,23350,0
|
|
20240305,183100,1447376350,23350,23350,23350,23350,0
|
|
20240305,183000,1447376350,23350,23350,23350,23350,0
|
|
20240305,182900,1447376350,23350,23350,23350,23350,0
|
|
20240305,182800,1447376350,23350,23350,23350,23350,0
|
|
20240305,182700,1447376350,23350,23350,23350,23350,0
|
|
20240305,182600,1447376350,23350,23350,23350,23350,0
|
|
20240305,182500,1447376350,23350,23350,23350,23350,0
|
|
20240305,182400,1447376350,23350,23350,23350,23350,0
|
|
20240305,182300,1447376350,23350,23350,23350,23350,0
|
|
20240305,182200,1447376350,23350,23350,23350,23350,0
|
|
20240305,182100,1447376350,23350,23350,23350,23350,0
|
|
20240305,182000,1447376350,23350,23350,23350,23350,0
|
|
20240305,181900,1447376350,23350,23350,23350,23350,0
|
|
20240305,181800,1447376350,23350,23350,23350,23350,0
|
|
20240305,181700,1447376350,23350,23350,23350,23350,0
|
|
20240305,181600,1447376350,23350,23350,23350,23350,0
|
|
20240305,181500,1447376350,23350,23350,23350,23350,588
|
|
20240305,181400,1447376350,23350,23350,23350,23350,0
|
|
20240305,181300,1447376350,23350,23350,23350,23350,0
|
|
20240305,181200,1447376350,23350,23350,23350,23350,0
|
|
20240305,181100,1447376350,23350,23350,23350,23350,0
|
|
20240305,181000,1447376350,23350,23350,23350,23350,0
|
|
20240305,180900,1447376350,23350,23350,23350,23350,0
|
|
20240305,180800,1447376350,23350,23350,23350,23350,0
|
|
20240305,180700,1447376350,23350,23350,23350,23350,0
|
|
20240305,180600,1447376350,23350,23350,23350,23350,0
|
|
20240305,180500,1447376350,23350,23350,23350,23350,0
|
|
20240305,180400,1447376350,23350,23350,23350,23350,0
|
|
20240305,180300,1447376350,23350,23350,23350,23350,0
|
|
20240305,180200,1447376350,23350,23350,23350,23350,0
|
|
20240305,180100,1447376350,23350,23350,23350,23350,0
|
|
20240305,180000,1447376350,23350,23350,23350,23350,0
|
|
20240305,175900,1447376350,23350,23350,23350,23350,0
|
|
20240305,175800,1447376350,23350,23350,23350,23350,0
|
|
20240305,175700,1447376350,23350,23350,23350,23350,0
|
|
20240305,175600,1447376350,23350,23350,23350,23350,0
|
|
20240305,175500,1447376350,23350,23350,23350,23350,0
|
|
20240305,175400,1447376350,23350,23350,23350,23350,0
|
|
20240305,175300,1447376350,23350,23350,23350,23350,0
|
|
20240305,175200,1447376350,23350,23350,23350,23350,0
|
|
20240305,175100,1447376350,23350,23350,23350,23350,0
|
|
20240305,175000,1447376350,23350,23350,23350,23350,0
|
|
20240305,174900,1447376350,23350,23350,23350,23350,0
|
|
20240305,174800,1447376350,23350,23350,23350,23350,0
|
|
20240305,174700,1447376350,23350,23350,23350,23350,0
|
|
20240305,174600,1447376350,23350,23350,23350,23350,0
|
|
20240305,174500,1447376350,23350,23350,23350,23350,588
|
|
20240305,174400,1447376350,23350,23350,23350,23350,0
|
|
20240305,174300,1447376350,23350,23350,23350,23350,0
|
|
20240305,174200,1447376350,23350,23350,23350,23350,0
|
|
20240305,174100,1447376350,23350,23350,23350,23350,0
|
|
20240305,174000,1447376350,23350,23350,23350,23350,0
|
|
20240305,173900,1447376350,23350,23350,23350,23350,0
|
|
20240305,173800,1447376350,23350,23350,23350,23350,0
|
|
20240305,173700,1447376350,23350,23350,23350,23350,0
|
|
20240305,173600,1447376350,23350,23350,23350,23350,0
|
|
20240305,173500,1447376350,23350,23350,23350,23350,0
|
|
20240305,173400,1447376350,23350,23350,23350,23350,0
|
|
20240305,173300,1447376350,23350,23350,23350,23350,0
|
|
20240305,173200,1447376350,23350,23350,23350,23350,0
|
|
20240305,173100,1447376350,23350,23350,23350,23350,0
|
|
20240305,173000,1447376350,23350,23350,23350,23350,0
|
|
20240305,172900,1447376350,23350,23350,23350,23350,0
|
|
20240305,172800,1447376350,23350,23350,23350,23350,0
|
|
20240305,172700,1447376350,23350,23350,23350,23350,0
|
|
20240305,172600,1447376350,23350,23350,23350,23350,0
|
|
20240305,172500,1447376350,23350,23350,23350,23350,0
|
|
20240305,172400,1447376350,23350,23350,23350,23350,0
|
|
20240305,172300,1447376350,23350,23350,23350,23350,0
|
|
20240305,172200,1447376350,23350,23350,23350,23350,0
|
|
20240305,172100,1447376350,23350,23350,23350,23350,0
|
|
20240305,172000,1447376350,23350,23350,23350,23350,0
|
|
20240305,171900,1447376350,23350,23350,23350,23350,0
|
|
20240305,171800,1447376350,23350,23350,23350,23350,0
|
|
20240305,171700,1447376350,23350,23350,23350,23350,0
|
|
20240305,171600,1447376350,23350,23350,23350,23350,0
|
|
20240305,171500,1447376350,23350,23350,23350,23350,588
|
|
20240305,171400,1447376350,23350,23350,23350,23350,0
|
|
20240305,171300,1447376350,23350,23350,23350,23350,0
|
|
20240305,171200,1447376350,23350,23350,23350,23350,0
|
|
20240305,171100,1447376350,23350,23350,23350,23350,0
|
|
20240305,171000,1447376350,23350,23350,23350,23350,0
|
|
20240305,170900,1447376350,23350,23350,23350,23350,0
|
|
20240305,170800,1447376350,23350,23350,23350,23350,0
|
|
20240305,170700,1447376350,23350,23350,23350,23350,0
|
|
20240305,170600,1447376350,23350,23350,23350,23350,0
|
|
20240305,170500,1447376350,23350,23350,23350,23350,0
|
|
20240305,170400,1447376350,23350,23350,23350,23350,0
|
|
20240305,170300,1447376350,23350,23350,23350,23350,0
|
|
20240305,170200,1447376350,23350,23350,23350,23350,0
|
|
20240305,170100,1447376350,23350,23350,23350,23350,0
|
|
20240305,170000,1447376350,23350,23350,23350,23350,0
|
|
20240305,165900,1447376350,23350,23350,23350,23350,0
|
|
20240305,165800,1447376350,23350,23350,23350,23350,0
|
|
20240305,165700,1447376350,23350,23350,23350,23350,0
|
|
20240305,165600,1447376350,23350,23350,23350,23350,0
|
|
20240305,165500,1447376350,23350,23350,23350,23350,0
|
|
20240305,165400,1447376350,23350,23350,23350,23350,0
|
|
20240305,165300,1447376350,23350,23350,23350,23350,0
|
|
20240305,165200,1447376350,23350,23350,23350,23350,0
|
|
20240305,165100,1447376350,23350,23350,23350,23350,0
|
|
20240305,165000,1447376350,23350,23350,23350,23350,0
|
|
20240305,164900,1447376350,23350,23350,23350,23350,0
|
|
20240305,164800,1447376350,23350,23350,23350,23350,0
|
|
20240305,164700,1447376350,23350,23350,23350,23350,0
|
|
20240305,164600,1447376350,23350,23350,23350,23350,0
|
|
20240305,164500,1447376350,23350,23350,23350,23350,588
|
|
20240305,164400,1447376350,23350,23350,23350,23350,0
|
|
20240305,164300,1447376350,23350,23350,23350,23350,0
|
|
20240305,164200,1447376350,23350,23350,23350,23350,0
|
|
20240305,164100,1447376350,23350,23350,23350,23350,0
|
|
20240305,164000,1447376350,23350,23350,23350,23350,0
|
|
20240305,163900,1447376350,23350,23350,23350,23350,0
|
|
20240305,163800,1447376350,23350,23350,23350,23350,0
|
|
20240305,163700,1447376350,23350,23350,23350,23350,0
|
|
20240305,163600,1447376350,23350,23350,23350,23350,0
|
|
20240305,163500,1447376350,23350,23350,23350,23350,0
|
|
20240305,163400,1447376350,23350,23350,23350,23350,0
|
|
20240305,163300,1447376350,23350,23350,23350,23350,0
|
|
20240305,163200,1447376350,23350,23350,23350,23350,0
|
|
20240305,163100,1447376350,23350,23350,23350,23350,0
|
|
20240305,163000,1447376350,23350,23350,23350,23350,0
|
|
20240305,162900,1447376350,23350,23350,23350,23350,0
|
|
20240305,162800,1447376350,23350,23350,23350,23350,0
|
|
20240305,162700,1447376350,23350,23350,23350,23350,0
|
|
20240305,162600,1447376350,23350,23350,23350,23350,0
|
|
20240305,162500,1447376350,23350,23350,23350,23350,0
|
|
20240305,162400,1447376350,23350,23350,23350,23350,0
|
|
20240305,162300,1447376350,23350,23350,23350,23350,0
|
|
20240305,162200,1447376350,23350,23350,23350,23350,0
|
|
20240305,162100,1447376350,23350,23350,23350,23350,0
|
|
20240305,162000,1447376350,23350,23350,23350,23350,0
|
|
20240305,161900,1447376350,23350,23350,23350,23350,0
|
|
20240305,161800,1447376350,23350,23350,23350,23350,0
|
|
20240305,161700,1447376350,23350,23350,23350,23350,0
|
|
20240305,161600,1447376350,23350,23350,23350,23350,0
|
|
20240305,161500,1447376350,23350,23350,23350,23350,588
|
|
20240305,161400,1447376350,23350,23350,23350,23350,0
|
|
20240305,161300,1447376350,23350,23350,23350,23350,0
|
|
20240305,161200,1447376350,23350,23350,23350,23350,0
|
|
20240305,161100,1447376350,23350,23350,23350,23350,0
|
|
20240305,161000,1447376350,23350,23350,23350,23350,0
|
|
20240305,160900,1447376350,23350,23350,23350,23350,0
|
|
20240305,160800,1447376350,23350,23350,23350,23350,0
|
|
20240305,160700,1447376350,23350,23350,23350,23350,0
|
|
20240305,160600,1447376350,23350,23350,23350,23350,0
|
|
20240305,160500,1447376350,23350,23350,23350,23350,0
|
|
20240305,160400,1447376350,23350,23350,23350,23350,0
|
|
20240305,160300,1447376350,23350,23350,23350,23350,0
|
|
20240305,160200,1447376350,23350,23350,23350,23350,0
|
|
20240305,160100,1447376350,23350,23350,23350,23350,0
|
|
20240305,160000,1447376350,23350,23350,23350,23350,0
|
|
20240305,155900,1447376350,23350,23350,23350,23350,0
|
|
20240305,155800,1447376350,23350,23350,23350,23350,0
|
|
20240305,155700,1447376350,23350,23350,23350,23350,0
|
|
20240305,155600,1447376350,23350,23350,23350,23350,0
|
|
20240305,155500,1447376350,23350,23350,23350,23350,0
|
|
20240305,155400,1447376350,23350,23350,23350,23350,0
|
|
20240305,155300,1447376350,23350,23350,23350,23350,0
|
|
20240305,155200,1447376350,23350,23350,23350,23350,0
|
|
20240305,155100,1447376350,23350,23350,23350,23350,0
|
|
20240305,155000,1447376350,23350,23350,23350,23350,0
|
|
20240305,154900,1447376350,23350,23350,23350,23350,0
|
|
20240305,154800,1447376350,23350,23350,23350,23350,0
|
|
20240305,154700,1447376350,23350,23350,23350,23350,0
|
|
20240305,154600,1447376350,23350,23350,23350,23350,0
|
|
20240305,154500,1447376350,23350,23350,23350,23350,588
|
|
20240305,154400,1447376350,23350,23350,23350,23350,0
|
|
20240305,154300,1447376350,23350,23350,23350,23350,0
|
|
20240305,154200,1447376350,23350,23350,23350,23350,0
|
|
20240305,154100,1447376350,23350,23350,23350,23350,0
|
|
20240305,154000,1447376350,23350,23350,23350,23350,0
|
|
20240305,153900,1447376350,23350,23350,23350,23350,0
|
|
20240305,153800,1447376350,23350,23350,23350,23350,0
|
|
20240305,153700,1447376350,23350,23350,23350,23350,0
|
|
20240305,153600,1447376350,23350,23350,23350,23350,0
|
|
20240305,153500,1447376350,23350,23350,23350,23350,0
|
|
20240305,153400,1447376350,23350,23350,23350,23350,0
|
|
20240305,153300,1447376350,23350,23350,23350,23350,0
|
|
20240305,153200,1447376350,23350,23350,23350,23350,0
|
|
20240305,153100,1447376350,23350,23350,23350,23350,0
|
|
20240305,153000,1447376350,23350,23350,23350,23350,588
|
|
20240305,152900,1433646550,23450,23450,23450,23450,0
|
|
20240305,152800,1433646550,23450,23450,23450,23450,0
|
|
20240305,152700,1433646550,23450,23450,23450,23450,0
|
|
20240305,152600,1433646550,23450,23450,23450,23450,0
|
|
20240305,152500,1433646550,23450,23450,23450,23450,0
|
|
20240305,152400,1433646550,23450,23450,23450,23450,0
|
|
20240305,152300,1433646550,23450,23450,23450,23450,0
|
|
20240305,152200,1433646550,23450,23450,23450,23450,0
|
|
20240305,152100,1433646550,23450,23450,23450,23450,0
|
|
20240305,152000,1433646550,23450,23450,23450,23450,0
|
|
20240305,151900,1433646550,23450,23450,23450,23350,373
|
|
20240305,151800,1424904500,23350,23350,23450,23350,119
|
|
20240305,151700,1422123800,23450,23450,23450,23450,3
|
|
20240305,151600,1422053450,23350,23350,23350,23350,97
|
|
20240305,151500,1419788500,23450,23450,23450,23350,59
|
|
20240305,151400,1418405050,23350,23350,23350,23350,96
|
|
20240305,151300,1416163450,23350,23350,23350,23350,1
|
|
20240305,151200,1416140100,23350,23450,23450,23350,136
|
|
20240305,151100,1412960600,23450,23450,23450,23450,1
|
|
20240305,151000,1412937150,23350,23350,23350,23350,122
|
|
20240305,150900,1410088450,23350,23350,23350,23350,0
|
|
20240305,150800,1410088450,23350,23350,23350,23350,97
|
|
20240305,150700,1407823500,23450,23450,23450,23450,30
|
|
20240305,150600,1407120000,23350,23400,23400,23350,99
|
|
20240305,150500,1404808200,23350,23350,23350,23350,0
|
|
20240305,150400,1404808200,23350,23350,23350,23350,97
|
|
20240305,150300,1402543250,23350,23350,23350,23350,0
|
|
20240305,150200,1402543250,23350,23350,23350,23350,96
|
|
20240305,150100,1400301650,23450,23450,23450,23450,31
|
|
20240305,150000,1399574700,23350,23350,23350,23350,116
|
|
20240305,145900,1396866100,23350,23350,23350,23350,96
|
|
20240305,145800,1394624500,23350,23350,23350,23350,9
|
|
20240305,145700,1394414350,23350,23350,23350,23350,97
|
|
20240305,145600,1392149400,23350,23400,23400,23350,138
|
|
20240305,145500,1388927050,23350,23350,23350,23350,115
|
|
20240305,145400,1386241800,23400,23400,23400,23400,9
|
|
20240305,145300,1386031200,23350,23350,23350,23350,98
|
|
20240305,145200,1383742900,23400,23400,23400,23400,413
|
|
20240305,145100,1374078700,23400,23400,23400,23400,96
|
|
20240305,145000,1371832300,23450,23450,23450,23450,1
|
|
20240305,144900,1371808850,23400,23400,23400,23400,106
|
|
20240305,144800,1369328450,23450,23450,23450,23450,8
|
|
20240305,144700,1369140850,23400,23400,23450,23400,163
|
|
20240305,144600,1365323800,23400,23400,23400,23400,1
|
|
20240305,144500,1365300400,23400,23400,23450,23400,107
|
|
20240305,144400,1362796550,23400,23400,23400,23400,10
|
|
20240305,144300,1362562550,23400,23400,23400,23400,96
|
|
20240305,144200,1360316150,23400,23400,23400,23400,9
|
|
20240305,144100,1360105550,23400,23400,23400,23400,106
|
|
20240305,144000,1357625150,23450,23400,23450,23400,98
|
|
20240305,143900,1355331900,23400,23450,23450,23400,24
|
|
20240305,143800,1354769600,23450,23350,23450,23350,111
|
|
20240305,143700,1352176800,23400,23400,23400,23400,10
|
|
20240305,143600,1351942800,23350,23350,23350,23350,96
|
|
20240305,143500,1349701200,23400,23450,23450,23400,10
|
|
20240305,143400,1349467150,23350,23400,23400,23350,106
|
|
20240305,143300,1346991600,23400,23400,23400,23400,0
|
|
20240305,143200,1346991600,23400,23400,23400,23350,109
|
|
20240305,143100,1344445800,23400,23400,23400,23400,967
|
|
20240305,143000,1321818000,23350,23400,23400,23350,104
|
|
20240305,142900,1319389250,23350,23350,23350,23350,10
|
|
20240305,142800,1319155750,23350,23350,23350,23350,106
|
|
20240305,142700,1316680650,23350,23350,23350,23350,0
|
|
20240305,142600,1316680650,23350,23400,23400,23350,110
|
|
20240305,142500,1314111900,23350,23350,23350,23350,13
|
|
20240305,142400,1313808350,23400,23350,23400,23350,98
|
|
20240305,142300,1311520000,23350,23400,23400,23350,13
|
|
20240305,142200,1311216250,23350,23350,23350,23350,406
|
|
20240305,142100,1301736150,23400,23350,23400,23350,98
|
|
20240305,142000,1299447800,23400,23400,23400,23400,0
|
|
20240305,141900,1299447800,23400,23400,23400,23350,105
|
|
20240305,141800,1296991250,23400,23400,23400,23400,10
|
|
20240305,141700,1296757250,23400,23350,23400,23350,200
|
|
20240305,141600,1292082100,23350,23400,23400,23350,28
|
|
20240305,141500,1291427350,23400,23350,23400,23350,149
|
|
20240305,141400,1287946050,23400,23400,23400,23400,2
|
|
20240305,141300,1287899250,23350,23350,23350,23350,106
|
|
20240305,141200,1285424150,23350,23350,23350,23350,18
|
|
20240305,141100,1285003850,23350,23350,23350,23350,200
|
|
20240305,141000,1280333850,23350,23350,23350,23350,10
|
|
20240305,140900,1280100350,23350,23400,23400,23350,107
|
|
20240305,140800,1277601850,23350,23350,23350,23350,0
|
|
20240305,140700,1277601850,23350,23350,23350,23350,96
|
|
20240305,140600,1275360250,23400,23350,23400,23350,87
|
|
20240305,140500,1273324900,23350,23350,23350,23350,497
|
|
20240305,140400,1261719950,23350,23450,23450,23350,89
|
|
20240305,140300,1259641700,23350,23400,23400,23350,106
|
|
20240305,140200,1257166100,23400,23350,23400,23350,106
|
|
20240305,140100,1254690550,23400,23400,23400,23400,0
|
|
20240305,140000,1254690550,23400,23350,23450,23350,129
|
|
20240305,135900,1251675600,23400,23400,23400,23400,10
|
|
20240305,135800,1251441600,23450,23350,23450,23350,98
|
|
20240305,135700,1249153200,23400,23400,23400,23400,9
|
|
20240305,135600,1248942600,23400,23300,23400,23300,106
|
|
20240305,135500,1246471800,23400,23350,23400,23350,10
|
|
20240305,135400,1246238250,23300,23350,23400,23300,203
|
|
20240305,135300,1241506750,23400,23400,23400,23400,5
|
|
20240305,135200,1241389750,23350,23400,23400,23350,104
|
|
20240305,135100,1238960950,23350,23350,23350,23350,0
|
|
20240305,135000,1238960950,23350,23450,23450,23350,114
|
|
20240305,134900,1236297800,23450,23450,23450,23450,1
|
|
20240305,134800,1236274350,23400,23450,23450,23400,97
|
|
20240305,134700,1234004500,23400,23400,23400,23400,9
|
|
20240305,134600,1233793900,23350,23450,23450,23350,106
|
|
20240305,134500,1231317900,23350,23350,23350,23350,96
|
|
20240305,134400,1229076300,23450,23450,23450,23450,11
|
|
20240305,134300,1228818350,23400,23350,23450,23350,217
|
|
20240305,134200,1223745350,23400,23350,23400,23350,18
|
|
20240305,134100,1223324550,23350,23350,23350,23350,113
|
|
20240305,134000,1220686000,23350,23400,23400,23350,91
|
|
20240305,133900,1218560700,23350,23400,23400,23350,107
|
|
20240305,133800,1216061750,23450,23450,23450,23450,0
|
|
20240305,133700,1216061750,23450,23400,23450,23400,148
|
|
20240305,133600,1212598500,23400,23350,23400,23350,17
|
|
20240305,133500,1212201100,23350,23350,23350,23350,96
|
|
20240305,133400,1209959500,23400,23400,23400,23400,355
|
|
20240305,133300,1201652500,23400,23450,23450,23400,107
|
|
20240305,133200,1199148650,23450,23450,23450,23450,1
|
|
20240305,133100,1199125200,23400,23400,23400,23400,96
|
|
20240305,133000,1196878800,23450,23450,23450,23450,9
|
|
20240305,132900,1196667750,23400,23400,23450,23400,336
|
|
20240305,132800,1188793850,23450,23450,23450,23450,2
|
|
20240305,132700,1188746950,23450,23450,23450,23450,213
|
|
20240305,132600,1183752100,23450,23400,23450,23400,187
|
|
20240305,132500,1179371800,23400,23400,23400,23400,10
|
|
20240305,132400,1179137800,23450,23450,23450,23450,106
|
|
20240305,132300,1176652100,23450,23450,23450,23450,9
|
|
20240305,132200,1176441050,23500,23400,23500,23400,130
|
|
20240305,132100,1173395750,23500,23500,23500,23450,188
|
|
20240305,132000,1168978200,23500,23450,23500,23400,107
|
|
20240305,131900,1166469500,23500,23500,23500,23500,1
|
|
20240305,131800,1166446000,23450,23500,23500,23450,170
|
|
20240305,131700,1162456500,23500,23500,23500,23450,13
|
|
20240305,131600,1162151500,23450,23500,23500,23450,101
|
|
20240305,131500,1159782800,23500,23500,23500,23500,7
|
|
20240305,131400,1159618300,23500,23450,23500,23450,99
|
|
20240305,131300,1157296650,23500,23500,23500,23500,10
|
|
20240305,131200,1157061650,23500,23500,23500,23500,96
|
|
20240305,131100,1154805650,23550,23500,23550,23500,140
|
|
20240305,131000,1151515600,23500,23450,23500,23450,175
|
|
20240305,130900,1147408500,23500,23500,23500,23500,10
|
|
20240305,130800,1147173500,23500,23500,23500,23450,209
|
|
20240305,130700,1142267250,23450,23450,23450,23450,106
|
|
20240305,130600,1139781550,23450,23500,23550,23450,352
|
|
20240305,130500,1131509550,23450,23450,23450,23450,106
|
|
20240305,130400,1129023850,23450,23450,23450,23450,9
|
|
20240305,130300,1128812800,23400,23450,23450,23400,114
|
|
20240305,130200,1126145100,23450,23450,23450,23450,12
|
|
20240305,130100,1125863700,23450,23450,23500,23450,116
|
|
20240305,130000,1123143450,23450,23450,23500,23450,11
|
|
20240305,125900,1122885450,23500,23500,23500,23450,595
|
|
20240305,125800,1108907800,23550,23450,23600,23450,650
|
|
20240305,125700,1093628100,23450,23400,23450,23350,9489
|
|
20240305,125600,871125600,23400,23400,23450,23400,126
|
|
20240305,125500,868171750,23350,23350,23350,23350,97
|
|
20240305,125400,865906800,23400,23400,23400,23400,16
|
|
20240305,125300,865532400,23400,23450,23450,23400,107
|
|
20240305,125200,863028100,23450,23450,23450,23450,0
|
|
20240305,125100,863028100,23450,23450,23500,23350,226
|
|
20240305,125000,857737950,23450,23400,23450,23400,19
|
|
20240305,124900,857292850,23350,23450,23450,23350,111
|
|
20240305,124800,854699600,23450,23400,23450,23350,125
|
|
20240305,124700,851774150,23400,23400,23400,23400,15
|
|
20240305,124600,851423150,23400,23400,23400,23400,97
|
|
20240305,124500,849153350,23500,23400,23500,23400,312
|
|
20240305,124400,841837450,23400,23450,23450,23400,229
|
|
20240305,124300,836472300,23450,23500,23500,23450,328
|
|
20240305,124200,828780650,23450,23500,23500,23450,479
|
|
20240305,124100,817543550,23500,23550,23550,23400,491
|
|
20240305,124000,806000150,23550,23350,23550,23350,1272
|
|
20240305,123900,776148800,23350,23350,23350,23350,9
|
|
20240305,123800,775938650,23350,23350,23350,23350,106
|
|
20240305,123700,773463550,23400,23400,23400,23400,1
|
|
20240305,123600,773440150,23350,23350,23350,23350,106
|
|
20240305,123500,770965050,23400,23450,23450,23400,9
|
|
20240305,123400,770754400,23350,23350,23450,23350,366
|
|
20240305,123300,762195250,23400,23350,23400,23350,401
|
|
20240305,123200,752826900,23350,23350,23350,23250,160
|
|
20240305,123100,749100500,23350,23350,23350,23350,353
|
|
20240305,123000,740857950,23200,23350,23350,23200,187
|
|
20240305,122900,736506050,23300,23350,23350,23300,107
|
|
20240305,122800,734012900,23350,23250,23350,23250,99
|
|
20240305,122700,731706650,23200,23200,23200,23200,97
|
|
20240305,122600,729456250,23200,23200,23200,23200,10
|
|
20240305,122500,729224250,23200,23250,23250,23200,110
|
|
20240305,122400,726672200,23250,23250,23250,23250,1
|
|
20240305,122300,726648950,23200,23250,23250,23200,109
|
|
20240305,122200,724120000,23200,23200,23200,23200,11
|
|
20240305,122100,723864800,23200,23200,23200,23200,96
|
|
20240305,122000,721637600,23300,23300,23300,23300,0
|
|
20240305,121900,721637600,23300,23200,23300,23150,109
|
|
20240305,121800,719108750,23200,23200,23200,23200,74
|
|
20240305,121700,717391950,23200,23200,23200,23200,96
|
|
20240305,121600,715164750,23200,23200,23200,23200,35
|
|
20240305,121500,714352750,23250,23200,23250,23200,114
|
|
20240305,121400,711707500,23250,23250,23250,23250,3
|
|
20240305,121300,711637750,23200,23250,23300,23200,114
|
|
20240305,121200,708992000,23200,23200,23200,23200,97
|
|
20240305,121100,706741600,23200,23200,23200,23200,0
|
|
20240305,121000,706741600,23200,23200,23200,23200,96
|
|
20240305,120900,704514400,23300,23250,23300,23200,769
|
|
20240305,120800,686621900,23200,23200,23200,23200,107
|
|
20240305,120700,684139500,23200,23200,23200,23200,0
|
|
20240305,120600,684139500,23200,23200,23200,23200,106
|
|
20240305,120500,681680300,23250,23200,23250,23200,20
|
|
20240305,120400,681215800,23200,23250,23250,23200,201
|
|
20240305,120300,676547550,23200,23200,23200,23200,9
|
|
20240305,120200,676338750,23200,23200,23200,23200,106
|
|
20240305,120100,673879550,23250,23250,23250,23250,1
|
|
20240305,120000,673856300,23200,23200,23200,23200,246
|
|
20240305,115900,668149100,23150,23150,23150,23150,15
|
|
20240305,115800,667801850,23200,23150,23200,23150,98
|
|
20240305,115700,665533100,23150,23150,23150,23150,10
|
|
20240305,115600,665301600,23150,23200,23200,23150,106
|
|
20240305,115500,662847650,23200,23150,23200,23150,2
|
|
20240305,115400,662801300,23150,23200,23200,23150,126
|
|
20240305,115300,659882950,23200,23200,23200,23200,138
|
|
20240305,115200,656681350,23200,23200,23200,23200,39
|
|
20240305,115100,655776550,23200,23200,23200,23200,97
|
|
20240305,115000,653526150,23200,23200,23200,23200,40
|
|
20240305,114900,652598150,23200,23150,23200,23150,109
|
|
20240305,114800,650074150,23250,23250,23250,23250,2
|
|
20240305,114700,650027650,23200,23150,23200,23150,106
|
|
20240305,114600,647573300,23200,23150,23200,23150,119
|
|
20240305,114500,644813000,23150,23200,23200,23150,97
|
|
20240305,114400,642567400,23200,23200,23200,23200,7
|
|
20240305,114300,642405000,23200,23200,23200,23200,111
|
|
20240305,114200,639829800,23150,23150,23150,23150,9
|
|
20240305,114100,639621450,23150,23150,23150,23150,96
|
|
20240305,114000,637399050,23150,23200,23200,23150,15
|
|
20240305,113900,637051500,23150,23150,23150,23150,107
|
|
20240305,113800,634574450,23200,23200,23200,23200,11
|
|
20240305,113700,634319250,23150,23150,23150,23150,124
|
|
20240305,113600,631448650,23150,23150,23150,23150,10
|
|
20240305,113500,631217150,23150,23200,23200,23150,98
|
|
20240305,113400,628948400,23150,23150,23150,23150,105
|
|
20240305,113300,626517650,23250,23250,23250,23250,0
|
|
20240305,113200,626517650,23250,23200,23250,23150,965
|
|
20240305,113100,604173050,23200,23200,23200,23200,0
|
|
20240305,113000,604173050,23200,23250,23250,23150,170
|
|
20240305,112900,600226250,23200,23200,23200,23200,25
|
|
20240305,112800,599646250,23200,23200,23200,23200,97
|
|
20240305,112700,597395850,23200,23250,23250,23200,10
|
|
20240305,112600,597163800,23200,23200,23250,23150,149
|
|
20240305,112500,593708200,23200,23200,23200,23200,100
|
|
20240305,112400,591388200,23200,23200,23200,23200,107
|
|
20240305,112300,588905800,23250,23200,23250,23150,96
|
|
20240305,112200,586677950,23200,23200,23200,23150,103
|
|
20240305,112100,584293150,23150,23150,23200,23150,13
|
|
20240305,112000,583992150,23200,23150,23200,23150,126
|
|
20240305,111900,581074250,23200,23200,23200,23200,1
|
|
20240305,111800,581051050,23150,23200,23200,23150,14
|
|
20240305,111700,580726700,23150,23200,23200,23150,11
|
|
20240305,111600,580472000,23150,23250,23250,23150,613
|
|
20240305,111500,566280650,23250,23200,23250,23150,106
|
|
20240305,111400,563825900,23200,23200,23200,23200,9
|
|
20240305,111300,563617100,23250,23200,23250,23150,106
|
|
20240305,111200,561158300,23200,23250,23250,23200,621
|
|
20240305,111100,546751050,23250,23200,23250,23200,1047
|
|
20240305,111000,522460600,23200,23200,23200,23200,60
|
|
20240305,110900,521068600,23200,23200,23200,23200,96
|
|
20240305,110800,518841400,23200,23250,23250,23200,59
|
|
20240305,110700,517470100,23200,23200,23200,23200,107
|
|
20240305,110600,514987700,23250,23250,23250,23250,429
|
|
20240305,110500,505013450,23250,23250,23250,23250,105
|
|
20240305,110400,502572200,23250,23250,23300,23250,16
|
|
20240305,110300,502200100,23250,23250,23250,23250,107
|
|
20240305,110200,499712350,23300,23250,23300,23250,47
|
|
20240305,110100,498617600,23200,23250,23250,23200,107
|
|
20240305,110000,496135100,23250,23250,23250,23250,1
|
|
20240305,105900,496111850,23250,23200,23250,23200,100
|
|
20240305,105800,493791700,23200,23200,23200,23200,9
|
|
20240305,105700,493582900,23200,23200,23200,23200,105
|
|
20240305,105600,491146900,23250,23250,23250,23250,151
|
|
20240305,105500,487636150,23200,23200,23200,23200,59
|
|
20240305,105400,486267350,23200,23200,23200,23200,1205
|
|
20240305,105300,458311350,23200,23200,23200,23200,100
|
|
20240305,105200,455991350,23200,23250,23250,23200,77
|
|
20240305,105100,454201600,23250,23250,23250,23250,27
|
|
20240305,105000,453573850,23250,23250,23300,23250,110
|
|
20240305,104900,451016100,23250,23250,23250,23250,0
|
|
20240305,104800,451016100,23250,23250,23250,23250,107
|
|
20240305,104700,448528350,23250,23300,23300,23250,10
|
|
20240305,104600,448295800,23250,23250,23250,23250,96
|
|
20240305,104500,446063800,23250,23300,23300,23250,11
|
|
20240305,104400,445808000,23300,23300,23300,23200,340
|
|
20240305,104300,437910300,23200,23300,23300,23200,1001
|
|
20240305,104200,414678350,23250,23250,23250,23250,210
|
|
20240305,104100,409795850,23250,23250,23250,23250,10
|
|
20240305,104000,409563350,23250,23250,23250,23250,97
|
|
20240305,103900,407308100,23250,23250,23250,23250,105
|
|
20240305,103800,404866850,23250,23300,23300,23250,13
|
|
20240305,103700,404564450,23200,23200,23250,23200,177
|
|
20240305,103600,400454500,23250,23250,23250,23250,629
|
|
20240305,103500,385830250,23250,23300,23300,23250,10
|
|
20240305,103400,385597700,23300,23300,23300,23300,133
|
|
20240305,103300,382498800,23250,23250,23250,23250,97
|
|
20240305,103200,380243550,23250,23250,23250,23250,9
|
|
20240305,103100,380034300,23250,23250,23250,23250,107
|
|
20240305,103000,377546550,23300,23300,23300,23300,1
|
|
20240305,102900,377523250,23250,23300,23300,23250,1167
|
|
20240305,102800,350387400,23300,23300,23300,23300,17
|
|
20240305,102700,349991300,23250,23300,23300,23250,611
|
|
20240305,102600,335759850,23300,23300,23300,23300,25
|
|
20240305,102500,335177350,23300,23250,23300,23250,166
|
|
20240305,102400,331314600,23250,23300,23300,23250,1483
|
|
20240305,102300,296824450,23300,23300,23300,23300,186
|
|
20240305,102200,292490650,23300,23300,23300,23300,434
|
|
20240305,102100,282378450,23300,23300,23300,23300,277
|
|
20240305,102000,275924350,23300,23300,23300,23300,127
|
|
20240305,101900,272965250,23300,23350,23350,23300,11
|
|
20240305,101800,272708900,23350,23300,23350,23300,106
|
|
20240305,101700,270239050,23350,23350,23350,23350,0
|
|
20240305,101600,270239050,23350,23300,23350,23300,186
|
|
20240305,101500,265904800,23300,23350,23350,23300,89
|
|
20240305,101400,263828500,23400,23350,23400,23350,196
|
|
20240305,101300,259246900,23350,23350,23350,23350,9
|
|
20240305,101200,259036750,23300,23350,23350,23300,191
|
|
20240305,101100,254577400,23350,23350,23350,23350,1
|
|
20240305,101000,254554050,23350,23350,23350,23350,83
|
|
20240305,100900,252616000,23350,23300,23350,23300,21
|
|
20240305,100800,252126650,23300,23300,23350,23300,192
|
|
20240305,100700,247652800,23300,23300,23300,23300,2880
|
|
20240305,100600,180548800,23300,23350,23350,23300,170
|
|
20240305,100500,176584100,23350,23350,23350,23350,56
|
|
20240305,100400,175276500,23300,23400,23400,23300,121
|
|
20240305,100300,172455900,23350,23350,23350,23350,0
|
|
20240305,100200,172455900,23350,23400,23400,23350,457
|
|
20240305,100100,161782400,23350,23350,23350,23350,97
|
|
20240305,100000,159517450,23400,23400,23400,23400,2
|
|
20240305,095900,159470650,23400,23350,23400,23350,137
|
|
20240305,095800,156269650,23350,23350,23350,23350,1
|
|
20240305,095700,156246300,23400,23400,23400,23400,58
|
|
20240305,095600,154889100,23400,23400,23400,23400,20
|
|
20240305,095500,154421100,23350,23350,23450,23350,140
|
|
20240305,095400,151148100,23450,23450,23450,23450,10
|
|
20240305,095300,150913600,23350,23350,23350,23350,97
|
|
20240305,095200,148648650,23450,23450,23450,23450,1
|
|
20240305,095100,148625200,23350,23400,23400,23350,526
|
|
20240305,095000,136343050,23450,23400,23450,23350,614
|
|
20240305,094900,121999150,23400,23400,23400,23400,197
|
|
20240305,094800,117389350,23400,23400,23400,23400,0
|
|
20240305,094700,117389350,23400,23400,23450,23400,99
|
|
20240305,094600,115072700,23400,23400,23400,23400,0
|
|
20240305,094500,115072700,23400,23400,23400,23400,696
|
|
20240305,094400,98786300,23400,23450,23450,23400,172
|
|
20240305,094300,94761350,23400,23400,23400,23400,97
|
|
20240305,094200,92491550,23450,23400,23450,23400,127
|
|
20240305,094100,89519700,23450,23450,23450,23450,0
|
|
20240305,094000,89519700,23450,23450,23450,23450,73
|
|
20240305,093900,87807850,23500,23500,23500,23500,2
|
|
20240305,093800,87760850,23500,23450,23500,23450,97
|
|
20240305,093700,85486150,23500,23450,23500,23450,23
|
|
20240305,093600,84946750,23450,23450,23450,23450,97
|
|
20240305,093500,82672100,23500,23450,23500,23450,94
|
|
20240305,093400,80467300,23450,23450,23450,23450,96
|
|
20240305,093300,78216100,23500,23450,23500,23450,3
|
|
20240305,093200,78145650,23500,23400,23500,23400,98
|
|
20240305,093100,75852350,23400,23400,23400,23400,0
|
|
20240305,093000,75852350,23400,23400,23400,23400,131
|
|
20240305,092900,72786950,23450,23450,23450,23450,101
|
|
20240305,092800,70418500,23400,23400,23400,23400,97
|
|
20240305,092700,68148700,23400,23400,23400,23400,0
|
|
20240305,092600,68148700,23400,23400,23400,23400,96
|
|
20240305,092500,65902300,23450,23400,23450,23400,117
|
|
20240305,092400,63163500,23450,23450,23450,23450,0
|
|
20240305,092300,63163500,23450,23450,23450,23450,15
|
|
20240305,092200,62811750,23450,23450,23450,23450,474
|
|
20240305,092100,51696450,23450,23450,23450,23450,177
|
|
20240305,092000,47545800,23450,23450,23450,23450,0
|
|
20240305,091900,47545800,23450,23450,23450,23450,96
|
|
20240305,091800,45294600,23450,23450,23450,23450,0
|
|
20240305,091700,45294600,23450,23450,23450,23450,177
|
|
20240305,091600,41143950,23450,23500,23500,23450,9
|
|
20240305,091500,40932850,23450,23450,23450,23450,181
|
|
20240305,091400,36688400,23450,23450,23450,23450,80
|
|
20240305,091300,34812400,23450,23400,23450,23400,119
|
|
20240305,091200,32026700,23400,23400,23400,23400,10
|
|
20240305,091100,31792700,23450,23400,23450,23400,130
|
|
20240305,091000,28749000,23400,23400,23400,23400,60
|
|
20240305,090900,27345000,23450,23500,23500,23450,105
|
|
20240305,090800,24877750,23450,23450,23450,23450,18
|
|
20240305,090700,24455650,23400,23450,23500,23400,108
|
|
20240305,090600,21927750,23400,23400,23400,23400,97
|
|
20240305,090500,19657950,23450,23450,23450,23450,102
|
|
20240305,090400,17266050,23450,23400,23450,23400,196
|
|
20240305,090300,12674650,23400,23400,23400,23400,43
|
|
20240305,090200,11668450,23400,23400,23400,23400,214
|
|
20240305,090100,6660850,23500,23450,23500,23450,119
|
|
20240305,090000,3869350,23450,23450,23500,23450,165
|