585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,184100,16428934850,38500,38500,38500,38500,0
|
|
20240402,184000,16428934850,38500,38500,38500,38500,0
|
|
20240402,183900,16428934850,38500,38500,38500,38500,0
|
|
20240402,183800,16428934850,38500,38500,38500,38500,0
|
|
20240402,183700,16428934850,38500,38500,38500,38500,0
|
|
20240402,183600,16428934850,38500,38500,38500,38500,0
|
|
20240402,183500,16428934850,38500,38500,38500,38500,0
|
|
20240402,183400,16428934850,38500,38500,38500,38500,0
|
|
20240402,183300,16428934850,38500,38500,38500,38500,0
|
|
20240402,183200,16428934850,38500,38500,38500,38500,0
|
|
20240402,183100,16428934850,38500,38500,38500,38500,0
|
|
20240402,183000,16428934850,38500,38500,38500,38500,0
|
|
20240402,182900,16428934850,38500,38500,38500,38500,0
|
|
20240402,182800,16428934850,38500,38500,38500,38500,0
|
|
20240402,182700,16428934850,38500,38500,38500,38500,0
|
|
20240402,182600,16428934850,38500,38500,38500,38500,0
|
|
20240402,182500,16428934850,38500,38500,38500,38500,0
|
|
20240402,182400,16428934850,38500,38500,38500,38500,0
|
|
20240402,182300,16428934850,38500,38500,38500,38500,0
|
|
20240402,182200,16428934850,38500,38500,38500,38500,0
|
|
20240402,182100,16428934850,38500,38500,38500,38500,0
|
|
20240402,182000,16428934850,38500,38500,38500,38500,0
|
|
20240402,181900,16428934850,38500,38500,38500,38500,0
|
|
20240402,181800,16428934850,38500,38500,38500,38500,0
|
|
20240402,181700,16428934850,38500,38500,38500,38500,0
|
|
20240402,181600,16428934850,38500,38500,38500,38500,0
|
|
20240402,181500,16428934850,38500,38500,38500,38500,0
|
|
20240402,181400,16428934850,38500,38500,38500,38500,0
|
|
20240402,181300,16428934850,38500,38500,38500,38500,0
|
|
20240402,181200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,181100,16428934850,38500,38500,38500,38500,0
|
|
20240402,181000,16428934850,38500,38500,38500,38500,0
|
|
20240402,180900,16428934850,38500,38500,38500,38500,0
|
|
20240402,180800,16428934850,38500,38500,38500,38500,0
|
|
20240402,180700,16428934850,38500,38500,38500,38500,0
|
|
20240402,180600,16428934850,38500,38500,38500,38500,0
|
|
20240402,180500,16428934850,38500,38500,38500,38500,0
|
|
20240402,180400,16428934850,38500,38500,38500,38500,0
|
|
20240402,180300,16428934850,38500,38500,38500,38500,0
|
|
20240402,180200,16428934850,38500,38500,38500,38500,0
|
|
20240402,180100,16428934850,38500,38500,38500,38500,0
|
|
20240402,180000,16428934850,38500,38500,38500,38500,0
|
|
20240402,175900,16428934850,38500,38500,38500,38500,0
|
|
20240402,175800,16428934850,38500,38500,38500,38500,0
|
|
20240402,175700,16428934850,38500,38500,38500,38500,0
|
|
20240402,175600,16428934850,38500,38500,38500,38500,0
|
|
20240402,175500,16428934850,38500,38500,38500,38500,0
|
|
20240402,175400,16428934850,38500,38500,38500,38500,0
|
|
20240402,175300,16428934850,38500,38500,38500,38500,0
|
|
20240402,175200,16428934850,38500,38500,38500,38500,0
|
|
20240402,175100,16428934850,38500,38500,38500,38500,0
|
|
20240402,175000,16428934850,38500,38500,38500,38500,0
|
|
20240402,174900,16428934850,38500,38500,38500,38500,0
|
|
20240402,174800,16428934850,38500,38500,38500,38500,0
|
|
20240402,174700,16428934850,38500,38500,38500,38500,0
|
|
20240402,174600,16428934850,38500,38500,38500,38500,0
|
|
20240402,174500,16428934850,38500,38500,38500,38500,0
|
|
20240402,174400,16428934850,38500,38500,38500,38500,0
|
|
20240402,174300,16428934850,38500,38500,38500,38500,0
|
|
20240402,174200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,174100,16428934850,38500,38500,38500,38500,0
|
|
20240402,174000,16428934850,38500,38500,38500,38500,0
|
|
20240402,173900,16428934850,38500,38500,38500,38500,0
|
|
20240402,173800,16428934850,38500,38500,38500,38500,0
|
|
20240402,173700,16428934850,38500,38500,38500,38500,0
|
|
20240402,173600,16428934850,38500,38500,38500,38500,0
|
|
20240402,173500,16428934850,38500,38500,38500,38500,0
|
|
20240402,173400,16428934850,38500,38500,38500,38500,0
|
|
20240402,173300,16428934850,38500,38500,38500,38500,0
|
|
20240402,173200,16428934850,38500,38500,38500,38500,0
|
|
20240402,173100,16428934850,38500,38500,38500,38500,0
|
|
20240402,173000,16428934850,38500,38500,38500,38500,0
|
|
20240402,172900,16428934850,38500,38500,38500,38500,0
|
|
20240402,172800,16428934850,38500,38500,38500,38500,0
|
|
20240402,172700,16428934850,38500,38500,38500,38500,0
|
|
20240402,172600,16428934850,38500,38500,38500,38500,0
|
|
20240402,172500,16428934850,38500,38500,38500,38500,0
|
|
20240402,172400,16428934850,38500,38500,38500,38500,0
|
|
20240402,172300,16428934850,38500,38500,38500,38500,0
|
|
20240402,172200,16428934850,38500,38500,38500,38500,0
|
|
20240402,172100,16428934850,38500,38500,38500,38500,0
|
|
20240402,172000,16428934850,38500,38500,38500,38500,0
|
|
20240402,171900,16428934850,38500,38500,38500,38500,0
|
|
20240402,171800,16428934850,38500,38500,38500,38500,0
|
|
20240402,171700,16428934850,38500,38500,38500,38500,0
|
|
20240402,171600,16428934850,38500,38500,38500,38500,0
|
|
20240402,171500,16428934850,38500,38500,38500,38500,0
|
|
20240402,171400,16428934850,38500,38500,38500,38500,0
|
|
20240402,171300,16428934850,38500,38500,38500,38500,0
|
|
20240402,171200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,171100,16428934850,38500,38500,38500,38500,0
|
|
20240402,171000,16428934850,38500,38500,38500,38500,0
|
|
20240402,170900,16428934850,38500,38500,38500,38500,0
|
|
20240402,170800,16428934850,38500,38500,38500,38500,0
|
|
20240402,170700,16428934850,38500,38500,38500,38500,0
|
|
20240402,170600,16428934850,38500,38500,38500,38500,0
|
|
20240402,170500,16428934850,38500,38500,38500,38500,0
|
|
20240402,170400,16428934850,38500,38500,38500,38500,0
|
|
20240402,170300,16428934850,38500,38500,38500,38500,0
|
|
20240402,170200,16428934850,38500,38500,38500,38500,0
|
|
20240402,170100,16428934850,38500,38500,38500,38500,0
|
|
20240402,170000,16428934850,38500,38500,38500,38500,0
|
|
20240402,165900,16428934850,38500,38500,38500,38500,0
|
|
20240402,165800,16428934850,38500,38500,38500,38500,0
|
|
20240402,165700,16428934850,38500,38500,38500,38500,0
|
|
20240402,165600,16428934850,38500,38500,38500,38500,0
|
|
20240402,165500,16428934850,38500,38500,38500,38500,0
|
|
20240402,165400,16428934850,38500,38500,38500,38500,0
|
|
20240402,165300,16428934850,38500,38500,38500,38500,0
|
|
20240402,165200,16428934850,38500,38500,38500,38500,0
|
|
20240402,165100,16428934850,38500,38500,38500,38500,0
|
|
20240402,165000,16428934850,38500,38500,38500,38500,0
|
|
20240402,164900,16428934850,38500,38500,38500,38500,0
|
|
20240402,164800,16428934850,38500,38500,38500,38500,0
|
|
20240402,164700,16428934850,38500,38500,38500,38500,0
|
|
20240402,164600,16428934850,38500,38500,38500,38500,0
|
|
20240402,164500,16428934850,38500,38500,38500,38500,0
|
|
20240402,164400,16428934850,38500,38500,38500,38500,0
|
|
20240402,164300,16428934850,38500,38500,38500,38500,0
|
|
20240402,164200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,164100,16428934850,38500,38500,38500,38500,0
|
|
20240402,164000,16428934850,38500,38500,38500,38500,0
|
|
20240402,163900,16428934850,38500,38500,38500,38500,0
|
|
20240402,163800,16428934850,38500,38500,38500,38500,0
|
|
20240402,163700,16428934850,38500,38500,38500,38500,0
|
|
20240402,163600,16428934850,38500,38500,38500,38500,0
|
|
20240402,163500,16428934850,38500,38500,38500,38500,0
|
|
20240402,163400,16428934850,38500,38500,38500,38500,0
|
|
20240402,163300,16428934850,38500,38500,38500,38500,0
|
|
20240402,163200,16428934850,38500,38500,38500,38500,0
|
|
20240402,163100,16428934850,38500,38500,38500,38500,0
|
|
20240402,163000,16428934850,38500,38500,38500,38500,0
|
|
20240402,162900,16428934850,38500,38500,38500,38500,0
|
|
20240402,162800,16428934850,38500,38500,38500,38500,0
|
|
20240402,162700,16428934850,38500,38500,38500,38500,0
|
|
20240402,162600,16428934850,38500,38500,38500,38500,0
|
|
20240402,162500,16428934850,38500,38500,38500,38500,0
|
|
20240402,162400,16428934850,38500,38500,38500,38500,0
|
|
20240402,162300,16428934850,38500,38500,38500,38500,0
|
|
20240402,162200,16428934850,38500,38500,38500,38500,0
|
|
20240402,162100,16428934850,38500,38500,38500,38500,0
|
|
20240402,162000,16428934850,38500,38500,38500,38500,0
|
|
20240402,161900,16428934850,38500,38500,38500,38500,0
|
|
20240402,161800,16428934850,38500,38500,38500,38500,0
|
|
20240402,161700,16428934850,38500,38500,38500,38500,0
|
|
20240402,161600,16428934850,38500,38500,38500,38500,0
|
|
20240402,161500,16428934850,38500,38500,38500,38500,0
|
|
20240402,161400,16428934850,38500,38500,38500,38500,0
|
|
20240402,161300,16428934850,38500,38500,38500,38500,0
|
|
20240402,161200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,161100,16428934850,38500,38500,38500,38500,0
|
|
20240402,161000,16428934850,38500,38500,38500,38500,0
|
|
20240402,160900,16428934850,38500,38500,38500,38500,0
|
|
20240402,160800,16428934850,38500,38500,38500,38500,0
|
|
20240402,160700,16428934850,38500,38500,38500,38500,0
|
|
20240402,160600,16428934850,38500,38500,38500,38500,0
|
|
20240402,160500,16428934850,38500,38500,38500,38500,0
|
|
20240402,160400,16428934850,38500,38500,38500,38500,0
|
|
20240402,160300,16428934850,38500,38500,38500,38500,0
|
|
20240402,160200,16428934850,38500,38500,38500,38500,0
|
|
20240402,160100,16428934850,38500,38500,38500,38500,0
|
|
20240402,160000,16428934850,38500,38500,38500,38500,0
|
|
20240402,155900,16428934850,38500,38500,38500,38500,0
|
|
20240402,155800,16428934850,38500,38500,38500,38500,0
|
|
20240402,155700,16428934850,38500,38500,38500,38500,0
|
|
20240402,155600,16428934850,38500,38500,38500,38500,0
|
|
20240402,155500,16428934850,38500,38500,38500,38500,0
|
|
20240402,155400,16428934850,38500,38500,38500,38500,0
|
|
20240402,155300,16428934850,38500,38500,38500,38500,0
|
|
20240402,155200,16428934850,38500,38500,38500,38500,0
|
|
20240402,155100,16428934850,38500,38500,38500,38500,0
|
|
20240402,155000,16428934850,38500,38500,38500,38500,0
|
|
20240402,154900,16428934850,38500,38500,38500,38500,0
|
|
20240402,154800,16428934850,38500,38500,38500,38500,0
|
|
20240402,154700,16428934850,38500,38500,38500,38500,0
|
|
20240402,154600,16428934850,38500,38500,38500,38500,0
|
|
20240402,154500,16428934850,38500,38500,38500,38500,0
|
|
20240402,154400,16428934850,38500,38500,38500,38500,0
|
|
20240402,154300,16428934850,38500,38500,38500,38500,0
|
|
20240402,154200,16428934850,38500,38500,38500,38500,5127
|
|
20240402,154100,16428934850,38500,38500,38500,38500,0
|
|
20240402,154000,16428934850,38500,38500,38500,38500,0
|
|
20240402,153900,16428934850,38500,38500,38500,38500,0
|
|
20240402,153800,16428934850,38500,38500,38500,38500,0
|
|
20240402,153700,16428934850,38500,38500,38500,38500,0
|
|
20240402,153600,16428934850,38500,38500,38500,38500,0
|
|
20240402,153500,16428934850,38500,38500,38500,38500,0
|
|
20240402,153400,16428934850,38500,38500,38500,38500,0
|
|
20240402,153300,16428934850,38500,38500,38500,38500,0
|
|
20240402,153200,16428934850,38500,38500,38500,38500,0
|
|
20240402,153100,16428934850,38500,38500,38500,38500,0
|
|
20240402,153000,16428934850,38500,38500,38500,38500,5127
|
|
20240402,152900,16231545350,38550,38550,38550,38550,0
|
|
20240402,152800,16231545350,38550,38550,38550,38550,0
|
|
20240402,152700,16231545350,38550,38550,38550,38550,0
|
|
20240402,152600,16231545350,38550,38550,38550,38550,0
|
|
20240402,152500,16231545350,38550,38550,38550,38550,0
|
|
20240402,152400,16231545350,38550,38550,38550,38550,0
|
|
20240402,152300,16231545350,38550,38550,38550,38550,0
|
|
20240402,152200,16231545350,38550,38550,38550,38550,0
|
|
20240402,152100,16231545350,38550,38550,38550,38550,0
|
|
20240402,152000,16231545350,38550,38550,38550,38550,0
|
|
20240402,151900,16231545350,38550,38600,38600,38500,562
|
|
20240402,151800,16209892200,38600,38500,38600,38500,471
|
|
20240402,151700,16191736150,38550,38550,38600,38550,1061
|
|
20240402,151600,16150834500,38550,38550,38600,38550,457
|
|
20240402,151500,16133213550,38550,38550,38600,38550,800
|
|
20240402,151400,16102372550,38600,38600,38600,38550,920
|
|
20240402,151300,16066886300,38550,38600,38600,38550,197
|
|
20240402,151200,16059291200,38550,38600,38600,38550,264
|
|
20240402,151100,16049112750,38550,38550,38600,38550,460
|
|
20240402,151000,16031374350,38600,38550,38600,38550,311
|
|
20240402,150900,16019383600,38550,38550,38600,38550,303
|
|
20240402,150800,16007701250,38550,38650,38650,38550,283
|
|
20240402,150700,15996783100,38600,38650,38650,38600,286
|
|
20240402,150600,15985733050,38600,38600,38650,38600,336
|
|
20240402,150500,15972763400,38550,38550,38600,38550,372
|
|
20240402,150400,15958422600,38550,38550,38550,38500,577
|
|
20240402,150300,15936191450,38550,38600,38600,38500,1218
|
|
20240402,150200,15889251550,38550,38550,38600,38550,113
|
|
20240402,150100,15884895300,38550,38550,38550,38500,283
|
|
20240402,150000,15873987150,38500,38550,38550,38500,485
|
|
20240402,145900,15855300150,38500,38550,38550,38500,123
|
|
20240402,145800,15850560650,38550,38550,38600,38500,1081
|
|
20240402,145700,15808888050,38500,38550,38550,38500,1194
|
|
20240402,145600,15762913150,38500,38600,38600,38500,663
|
|
20240402,145500,15737359600,38600,38600,38650,38550,3014
|
|
20240402,145400,15621143750,38650,38600,38650,38550,485
|
|
20240402,145300,15602421000,38550,38600,38600,38550,95
|
|
20240402,145200,15598754750,38600,38600,38600,38550,769
|
|
20240402,145100,15569078100,38600,38550,38600,38550,50
|
|
20240402,145000,15567148500,38550,38600,38650,38550,257
|
|
20240402,144900,15557232750,38650,38650,38650,38550,7769
|
|
20240402,144800,15257335450,38650,38600,38650,38600,467
|
|
20240402,144700,15239292750,38600,38650,38650,38600,92
|
|
20240402,144600,15235740000,38650,38650,38650,38600,176
|
|
20240402,144500,15228944600,38650,38650,38700,38600,223
|
|
20240402,144400,15220330300,38650,38600,38650,38600,645
|
|
20240402,144300,15195432650,38600,38600,38650,38600,44
|
|
20240402,144200,15193734050,38600,38650,38650,38600,432
|
|
20240402,144100,15177043750,38650,38650,38650,38600,36
|
|
20240402,144000,15175652500,38650,38650,38650,38650,112
|
|
20240402,143900,15171323700,38650,38650,38650,38650,226
|
|
20240402,143800,15162588800,38650,38650,38650,38650,328
|
|
20240402,143700,15149911600,38650,38650,38700,38650,205
|
|
20240402,143600,15141987950,38650,38600,38650,38600,1090
|
|
20240402,143500,15099861400,38650,38650,38650,38600,179
|
|
20240402,143400,15092943200,38650,38600,38650,38600,196
|
|
20240402,143300,15085374150,38600,38600,38650,38600,434
|
|
20240402,143200,15068615200,38650,38600,38650,38600,203
|
|
20240402,143100,15060776250,38600,38650,38650,38600,751
|
|
20240402,143000,15031783200,38650,38650,38650,38600,656
|
|
20240402,142900,15006429300,38600,38600,38650,38600,661
|
|
20240402,142800,14980912250,38650,38700,38700,38600,489
|
|
20240402,142700,14962018400,38650,38650,38650,38650,2010
|
|
20240402,142600,14884331900,38700,38650,38700,38650,172
|
|
20240402,142500,14877678950,38650,38650,38700,38650,1292
|
|
20240402,142400,14827742500,38650,38700,38700,38650,229
|
|
20240402,142300,14818888800,38700,38650,38700,38650,106
|
|
20240402,142200,14814790350,38650,38650,38700,38650,164
|
|
20240402,142100,14808449950,38650,38700,38700,38650,185
|
|
20240402,142000,14801296050,38700,38700,38700,38650,84
|
|
20240402,141900,14798048700,38700,38700,38700,38650,1841
|
|
20240402,141800,14726802450,38750,38750,38750,38700,139
|
|
20240402,141700,14721419700,38750,38700,38750,38700,569
|
|
20240402,141600,14699389700,38700,38800,38800,38700,392
|
|
20240402,141500,14684199500,38800,38700,38800,38700,375
|
|
20240402,141400,14669679300,38700,38750,38750,38700,260
|
|
20240402,141300,14659616250,38750,38750,38750,38700,38
|
|
20240402,141200,14658143850,38750,38750,38750,38750,35
|
|
20240402,141100,14656787600,38750,38800,38800,38750,711
|
|
20240402,141000,14629234000,38800,38850,38850,38800,349
|
|
20240402,140900,14615687600,38800,38800,38800,38750,84
|
|
20240402,140800,14612430900,38800,38750,38800,38750,157
|
|
20240402,140700,14606340800,38750,38700,38750,38700,537
|
|
20240402,140600,14585534900,38700,38700,38750,38700,315
|
|
20240402,140500,14573344250,38750,38750,38750,38700,12
|
|
20240402,140400,14572879600,38750,38800,38800,38700,190
|
|
20240402,140300,14565526300,38750,38850,38850,38750,2673
|
|
20240402,140200,14461849150,38850,38950,38950,38800,502
|
|
20240402,140100,14442351550,38850,38800,38850,38800,387
|
|
20240402,140000,14427329800,38900,38850,38900,38850,1432
|
|
20240402,135900,14371695450,38850,38950,38950,38850,110
|
|
20240402,135800,14367415450,38900,38900,38900,38900,42
|
|
20240402,135700,14365781650,38900,38900,38900,38850,141
|
|
20240402,135600,14360298200,38950,38950,38950,38900,33
|
|
20240402,135500,14359013500,38950,38850,38950,38850,245
|
|
20240402,135400,14349494450,38900,38900,38950,38900,311
|
|
20240402,135300,14337396450,38900,38900,38900,38900,248
|
|
20240402,135200,14327749250,38900,38850,38900,38850,177
|
|
20240402,135100,14320868750,38850,38900,38900,38850,169
|
|
20240402,135000,14314303000,38850,38850,38850,38850,84
|
|
20240402,134900,14311039600,38850,38900,38900,38850,13
|
|
20240402,134800,14310534000,38900,38850,38900,38850,5
|
|
20240402,134700,14310339550,38850,38900,38900,38850,268
|
|
20240402,134600,14299925850,38850,38900,38900,38850,91
|
|
20240402,134500,14296387900,38950,38850,38950,38850,595
|
|
20240402,134400,14273223950,38850,38800,38850,38800,441
|
|
20240402,134300,14256091600,38800,38750,38800,38750,682
|
|
20240402,134200,14229632700,38750,38750,38750,38700,134
|
|
20240402,134100,14224442450,38750,38750,38750,38700,86
|
|
20240402,134000,14221110100,38750,38750,38750,38700,274
|
|
20240402,133900,14210497950,38750,38700,38750,38700,83
|
|
20240402,133800,14207282750,38700,38750,38750,38700,192
|
|
20240402,133700,14199848050,38700,38700,38700,38700,288
|
|
20240402,133600,14188702450,38700,38700,38700,38650,101
|
|
20240402,133500,14184796900,38700,38700,38700,38700,191
|
|
20240402,133400,14177405200,38700,38700,38700,38700,45
|
|
20240402,133300,14175663700,38650,38700,38700,38650,724
|
|
20240402,133200,14147651650,38700,38700,38700,38650,47
|
|
20240402,133100,14145833500,38650,38700,38700,38650,195
|
|
20240402,133000,14138289200,38700,38650,38700,38600,243
|
|
20240402,132900,14128897100,38600,38650,38650,38600,457
|
|
20240402,132800,14111255250,38650,38650,38650,38600,256
|
|
20240402,132700,14101363800,38650,38650,38650,38600,2061
|
|
20240402,132600,14021713650,38650,38650,38700,38650,358
|
|
20240402,132500,14007875300,38650,38700,38700,38650,403
|
|
20240402,132400,13992298700,38700,38650,38700,38650,232
|
|
20240402,132300,13983331250,38700,38700,38700,38650,41
|
|
20240402,132200,13981745550,38700,38650,38700,38650,151
|
|
20240402,132100,13975909200,38650,38650,38700,38650,828
|
|
20240402,132000,13943871300,38650,38700,38700,38650,1186
|
|
20240402,131900,13898006650,38700,38700,38700,38650,29
|
|
20240402,131800,13896884550,38650,38700,38700,38650,276
|
|
20240402,131700,13886214350,38650,38700,38700,38650,164
|
|
20240402,131600,13879870500,38700,38650,38700,38650,103
|
|
20240402,131500,13875887250,38650,38750,38750,38650,149
|
|
20240402,131400,13870121150,38750,38700,38750,38700,1236
|
|
20240402,131300,13822287750,38700,38800,38800,38700,1317
|
|
20240402,131200,13771252950,38800,38800,38800,38750,66
|
|
20240402,131100,13768692450,38800,38800,38850,38750,49
|
|
20240402,131000,13766790600,38800,38850,38850,38800,65
|
|
20240402,130900,13764268000,38850,38800,38850,38800,211
|
|
20240402,130800,13756075950,38800,38750,38800,38700,122
|
|
20240402,130700,13751352850,38700,38700,38750,38700,172
|
|
20240402,130600,13744696400,38700,38750,38750,38700,1480
|
|
20240402,130500,13687395150,38750,38800,38800,38750,212
|
|
20240402,130400,13679169800,38750,38850,38850,38750,368
|
|
20240402,130300,13664908950,38800,38800,38800,38800,121
|
|
20240402,130200,13660214150,38800,38800,38800,38750,497
|
|
20240402,130100,13640930600,38800,38850,38850,38800,244
|
|
20240402,130000,13631462650,38850,38850,38850,38800,188
|
|
20240402,125900,13624161100,38850,38800,38850,38800,526
|
|
20240402,125800,13603750800,38800,38800,38800,38750,401
|
|
20240402,125700,13588200850,38800,38800,38850,38750,2064
|
|
20240402,125600,13508216000,38750,38850,38850,38750,1738
|
|
20240402,125500,13440790900,38850,38800,38850,38800,130
|
|
20240402,125400,13435743100,38850,38850,38850,38800,145
|
|
20240402,125300,13430114400,38850,38850,38900,38850,131
|
|
20240402,125200,13425024900,38900,38900,38900,38850,431
|
|
20240402,125100,13408273950,38850,38900,38900,38850,217
|
|
20240402,125000,13399840650,38950,38900,38950,38850,1118
|
|
20240402,124900,13356395450,38900,38900,38900,38900,167
|
|
20240402,124800,13349899150,38900,38900,38900,38900,245
|
|
20240402,124700,13340368650,38900,38900,38900,38850,159
|
|
20240402,124600,13334183800,38900,38900,38900,38900,1321
|
|
20240402,124500,13282796900,38900,38950,38950,38900,327
|
|
20240402,124400,13270067100,38950,38900,38950,38900,61
|
|
20240402,124300,13267691250,38900,38900,38950,38900,137
|
|
20240402,124200,13262356800,38950,38950,38950,38900,717
|
|
20240402,124100,13234434550,39000,38950,39050,38950,136
|
|
20240402,124000,13229132650,38950,38950,38950,38950,53
|
|
20240402,123900,13227068300,38950,39000,39000,38950,496
|
|
20240402,123800,13207739150,39000,39000,39000,38950,644
|
|
20240402,123700,13182650650,39000,39000,39000,39000,98
|
|
20240402,123600,13178828650,39000,39000,39000,38950,41
|
|
20240402,123500,13177230250,39000,38950,39000,38950,54
|
|
20240402,123400,13175126550,38950,38950,38950,38950,236
|
|
20240402,123300,13165934350,39000,39000,39000,39000,156
|
|
20240402,123200,13159850350,39000,39000,39000,39000,125
|
|
20240402,123100,13154975350,38950,39000,39000,38950,74
|
|
20240402,123000,13152093000,38950,39000,39000,38950,224
|
|
20240402,122900,13143360350,39000,39050,39050,39000,1219
|
|
20240402,122800,13095816500,39050,39100,39100,39050,433
|
|
20240402,122700,13078907250,39100,39050,39100,39050,278
|
|
20240402,122600,13068047450,39050,39100,39100,39050,400
|
|
20240402,122500,13052422500,39100,39100,39100,39100,111
|
|
20240402,122400,13048082400,39100,39100,39100,39050,157
|
|
20240402,122300,13041947700,39100,39100,39100,39100,314
|
|
20240402,122200,13029670300,39100,39100,39100,39100,581
|
|
20240402,122100,13006953200,39100,39100,39100,39100,280
|
|
20240402,122000,12996005200,39100,39050,39150,39050,134
|
|
20240402,121900,12990765900,39050,39050,39050,39050,113
|
|
20240402,121800,12986353250,39050,39050,39100,39050,567
|
|
20240402,121700,12964195850,39050,39100,39100,39050,42
|
|
20240402,121600,12962554500,39050,39100,39100,39050,69
|
|
20240402,121500,12959860000,39100,39100,39100,39050,34
|
|
20240402,121400,12958531450,39050,39000,39050,39000,753
|
|
20240402,121300,12929133500,39000,39000,39000,39000,529
|
|
20240402,121200,12908502500,39000,39050,39050,39000,281
|
|
20240402,121100,12897543400,39050,39050,39050,39050,834
|
|
20240402,121000,12864975700,39100,39100,39100,39050,188
|
|
20240402,120900,12857632450,39100,39150,39150,39100,234
|
|
20240402,120800,12848482800,39150,39050,39150,39050,142
|
|
20240402,120700,12842936200,39050,39100,39100,39050,262
|
|
20240402,120600,12832702250,39100,39100,39100,39050,329
|
|
20240402,120500,12819844400,39100,39150,39150,39100,1512
|
|
20240402,120400,12760724400,39150,39150,39200,39150,358
|
|
20240402,120300,12746708550,39200,39200,39200,39150,248
|
|
20240402,120200,12736995250,39200,39200,39200,39200,56
|
|
20240402,120100,12734800050,39200,39150,39200,39150,31
|
|
20240402,120000,12733585900,39150,39150,39200,39150,208
|
|
20240402,115900,12725441750,39150,39300,39300,39150,4458
|
|
20240402,115800,12550608250,39250,39300,39300,39250,16
|
|
20240402,115700,12549979550,39250,39300,39300,39250,524
|
|
20240402,115600,12529409950,39250,39300,39300,39250,234
|
|
20240402,115500,12520225150,39250,39250,39250,39200,1541
|
|
20240402,115400,12459756500,39250,39250,39300,39250,1542
|
|
20240402,115300,12399232950,39250,39200,39250,39200,361
|
|
20240402,115200,12385065550,39200,39200,39200,39200,36
|
|
20240402,115100,12383654350,39200,39200,39250,39200,84
|
|
20240402,115000,12380359050,39200,39200,39250,39200,239
|
|
20240402,114900,12370990150,39250,39300,39300,39250,628
|
|
20240402,114800,12346339450,39300,39250,39300,39250,132
|
|
20240402,114700,12341157450,39250,39250,39250,39250,587
|
|
20240402,114600,12318117700,39250,39250,39250,39200,630
|
|
20240402,114500,12293390700,39250,39200,39250,39200,51
|
|
20240402,114400,12291390800,39200,39250,39250,39200,251
|
|
20240402,114300,12281551300,39200,39200,39250,39200,504
|
|
20240402,114200,12261794450,39200,39250,39250,39200,831
|
|
20240402,114100,12229216450,39250,39200,39250,39200,77
|
|
20240402,114000,12226196400,39200,39200,39250,39200,703
|
|
20240402,113900,12198605200,39250,39150,39250,39150,187
|
|
20240402,113800,12191276100,39150,39200,39250,39150,1484
|
|
20240402,113700,12133112300,39200,39200,39200,39150,133
|
|
20240402,113600,12127899550,39200,39200,39200,39150,418
|
|
20240402,113500,12111514100,39200,39150,39200,39150,45
|
|
20240402,113400,12109751800,39150,39150,39150,39150,165
|
|
20240402,113300,12103292050,39150,39200,39200,39150,275
|
|
20240402,113200,12092525650,39150,39200,39200,39150,56
|
|
20240402,113100,12090330550,39150,39150,39150,39150,81
|
|
20240402,113000,12087159400,39150,39150,39250,39150,952
|
|
20240402,112900,12049836850,39150,39100,39150,39100,390
|
|
20240402,112800,12034579950,39150,39150,39200,39150,1381
|
|
20240402,112700,11980502300,39150,39100,39200,39100,170
|
|
20240402,112600,11973844450,39150,39150,39200,39100,616
|
|
20240402,112500,11949723700,39150,39200,39200,39100,1235
|
|
20240402,112400,11901373500,39200,39100,39200,39100,2493
|
|
20240402,112300,11803718400,39150,39100,39150,39100,902
|
|
20240402,112200,11768440100,39100,39100,39150,39100,1119
|
|
20240402,112100,11724655200,39050,39000,39100,39000,556
|
|
20240402,112000,11702937100,39000,39050,39050,39000,1029
|
|
20240402,111900,11662756050,39050,39000,39050,39000,1906
|
|
20240402,111800,11588365350,39000,38850,39000,38800,1485
|
|
20240402,111700,11530590700,38850,38800,38900,38800,1292
|
|
20240402,111600,11480407600,38800,38650,38800,38600,1771
|
|
20240402,111500,11411962000,38650,38650,38700,38600,2042
|
|
20240402,111400,11333100900,38700,38750,38750,38650,1624
|
|
20240402,111300,11270279300,38750,38800,38800,38700,3342
|
|
20240402,111200,11140704100,38800,38800,38900,38800,624
|
|
20240402,111100,11116486900,38850,38850,38850,38800,916
|
|
20240402,111000,11080900600,38850,38850,38900,38850,519
|
|
20240402,110900,11060737400,38850,38800,38850,38800,1075
|
|
20240402,110800,11019004500,38800,38900,38900,38800,2852
|
|
20240402,110700,10908226200,38850,38850,38900,38850,94
|
|
20240402,110600,10904574050,38850,38850,38900,38850,612
|
|
20240402,110500,10880794600,38850,38900,38900,38850,468
|
|
20240402,110400,10862599300,38900,38900,38900,38850,312
|
|
20240402,110300,10850465950,38900,38900,38900,38850,102
|
|
20240402,110200,10846501300,38900,38850,38900,38850,154
|
|
20240402,110100,10840512350,38900,38900,38900,38900,551
|
|
20240402,110000,10819078450,38900,38900,38900,38900,359
|
|
20240402,105900,10805113350,38900,38900,38900,38850,1238
|
|
20240402,105800,10756956700,38900,39000,39000,38900,1413
|
|
20240402,105700,10701985150,39000,38950,39000,38900,432
|
|
20240402,105600,10685157750,38950,38950,38950,38900,780
|
|
20240402,105500,10654788150,38950,38950,38950,38900,504
|
|
20240402,105400,10635157450,38950,38950,39000,38950,879
|
|
20240402,105300,10600919850,38950,38950,39000,38950,1045
|
|
20240402,105200,10560217050,38950,39000,39000,38950,5
|
|
20240402,105100,10560022200,39000,39000,39000,38950,51
|
|
20240402,105000,10558033400,39000,38950,39000,38950,27
|
|
20240402,104900,10556981150,38950,39000,39000,38950,968
|
|
20240402,104800,10519260650,39000,39050,39050,39000,189
|
|
20240402,104700,10511889600,39000,39000,39000,39000,238
|
|
20240402,104600,10502607600,39000,39000,39050,38950,186
|
|
20240402,104500,10495353300,38950,38950,39100,38950,502
|
|
20240402,104400,10475775000,38900,38950,39000,38900,160
|
|
20240402,104300,10469543350,38950,38950,38950,38900,1330
|
|
20240402,104200,10417740000,38950,39000,39000,38950,815
|
|
20240402,104100,10385989300,39000,39000,39000,38950,180
|
|
20240402,104000,10378969850,39000,39050,39050,39000,247
|
|
20240402,103900,10369327150,39050,39050,39050,38950,951
|
|
20240402,103800,10332233200,39050,38950,39050,38950,222
|
|
20240402,103700,10323576850,39000,39050,39050,39000,503
|
|
20240402,103600,10303957150,39050,39100,39100,39000,192
|
|
20240402,103500,10296465850,39100,39100,39150,39100,162
|
|
20240402,103400,10290129400,39150,38950,39150,38950,1183
|
|
20240402,103300,10243966150,39000,39000,39000,38950,1385
|
|
20240402,103200,10189989300,39000,39000,39100,38950,563
|
|
20240402,103100,10168028250,39000,39000,39000,38950,1044
|
|
20240402,103000,10127314400,39000,38950,39000,38950,432
|
|
20240402,102900,10110479750,38900,38950,39000,38900,313
|
|
20240402,102800,10098289750,38950,39000,39050,38950,1012
|
|
20240402,102700,10058836700,39000,39000,39000,39000,617
|
|
20240402,102600,10034773700,39000,39050,39100,39000,271
|
|
20240402,102500,10024184950,39000,39100,39100,39000,1231
|
|
20240402,102400,9976067750,39100,39100,39150,39100,280
|
|
20240402,102300,9965119700,39150,39150,39150,39100,242
|
|
20240402,102200,9955648100,39150,39150,39150,39100,228
|
|
20240402,102100,9946728150,39150,39100,39150,39100,313
|
|
20240402,102000,9934476000,39100,39150,39150,39050,434
|
|
20240402,101900,9917507650,39150,39100,39150,38900,1006
|
|
20240402,101800,9878301500,39100,38950,39100,38900,689
|
|
20240402,101700,9851441350,38900,39050,39050,38900,3583
|
|
20240402,101600,9711864400,39000,39100,39100,39000,584
|
|
20240402,101500,9689052900,39100,39100,39100,39050,179
|
|
20240402,101400,9682054100,39100,39000,39100,39000,418
|
|
20240402,101300,9665731400,39050,39100,39100,39050,269
|
|
20240402,101200,9655217300,39150,39100,39150,39050,490
|
|
20240402,101100,9636057400,39100,39000,39200,39000,866
|
|
20240402,101000,9602244450,39000,38950,39050,38900,1024
|
|
20240402,100900,9562329150,39000,39100,39100,38900,2538
|
|
20240402,100800,9463451000,39100,39000,39150,38950,1925
|
|
20240402,100700,9388384350,39000,39150,39150,38950,1903
|
|
20240402,100600,9314181900,39200,39250,39250,39000,14652
|
|
20240402,100500,8741770050,39250,39200,39250,39150,452
|
|
20240402,100400,8724049350,39150,39200,39200,39150,580
|
|
20240402,100300,8701327200,39300,39300,39350,39200,2240
|
|
20240402,100200,8613429650,39350,39350,39350,39250,198
|
|
20240402,100100,8605645000,39350,39300,39350,39250,508
|
|
20240402,100000,8585667650,39300,39250,39300,39250,700
|
|
20240402,095900,8558186900,39350,39250,39350,39200,1762
|
|
20240402,095800,8489097950,39200,39300,39300,39200,1154
|
|
20240402,095700,8443794500,39300,39450,39450,39250,4428
|
|
20240402,095600,8269603450,39500,39500,39500,39400,1410
|
|
20240402,095500,8213972300,39450,39500,39500,39450,2399
|
|
20240402,095400,8119315450,39450,39600,39600,39450,1362
|
|
20240402,095300,8065524200,39600,39550,39650,39550,1559
|
|
20240402,095200,8003743400,39600,39750,39750,39450,5561
|
|
20240402,095100,7783737150,39700,39800,39800,39600,1425
|
|
20240402,095000,7727178250,39700,39800,39850,39650,1639
|
|
20240402,094900,7662060800,39800,39700,39850,39650,3918
|
|
20240402,094800,7506261900,39700,39600,39700,39600,982
|
|
20240402,094700,7467319800,39650,39550,39700,39500,5508
|
|
20240402,094600,7249110700,39500,39500,39500,39450,445
|
|
20240402,094500,7231533250,39450,39500,39500,39450,772
|
|
20240402,094400,7201040650,39450,39450,39500,39450,232
|
|
20240402,094300,7191888150,39450,39400,39450,39400,489
|
|
20240402,094200,7172614600,39450,39450,39450,39400,1556
|
|
20240402,094100,7111252850,39450,39450,39500,39450,1416
|
|
20240402,094000,7055376150,39450,39500,39500,39450,147
|
|
20240402,093900,7049569750,39500,39500,39550,39400,1897
|
|
20240402,093800,6974681650,39500,39550,39550,39500,493
|
|
20240402,093700,6955203650,39500,39600,39600,39500,504
|
|
20240402,093600,6935276000,39550,39550,39600,39500,1356
|
|
20240402,093500,6881660500,39550,39550,39600,39550,692
|
|
20240402,093400,6854287750,39600,39650,39650,39550,662
|
|
20240402,093300,6828073200,39650,39750,39750,39650,1639
|
|
20240402,093200,6763017850,39750,39700,39750,39700,357
|
|
20240402,093100,6748838950,39750,39800,39800,39700,1446
|
|
20240402,093000,6691356750,39800,39800,39800,39750,1654
|
|
20240402,092900,6625568800,39800,39750,39800,39750,1645
|
|
20240402,092800,6560128450,39750,39500,39750,39500,4594
|
|
20240402,092700,6378176500,39500,39450,39500,39400,1999
|
|
20240402,092600,6299319200,39500,39450,39500,39450,334
|
|
20240402,092500,6286137300,39450,39550,39550,39400,821
|
|
20240402,092400,6253714700,39500,39500,39550,39400,1291
|
|
20240402,092300,6202728500,39450,39150,39450,39050,2614
|
|
20240402,092200,6100328300,39150,39100,39250,39100,1876
|
|
20240402,092100,6026903550,39100,39250,39250,39050,4299
|
|
20240402,092000,5858699350,39250,39450,39500,39200,6406
|
|
20240402,091900,5606698600,39500,39450,39600,39450,3191
|
|
20240402,091800,5480671850,39450,39500,39550,39450,860
|
|
20240402,091700,5446725650,39500,39600,39600,39450,6877
|
|
20240402,091600,5175176700,39550,39700,39700,39500,4725
|
|
20240402,091500,4988059450,39700,39550,39700,39550,1998
|
|
20240402,091400,4908903250,39600,39550,39600,39450,2427
|
|
20240402,091300,4813021350,39450,39550,39550,39450,5063
|
|
20240402,091200,4613068450,39550,39650,39900,39550,4230
|
|
20240402,091100,4445519050,39650,40050,40100,39650,22590
|
|
20240402,091000,3544296900,40050,40050,40100,39950,5416
|
|
20240402,090900,3327457250,40050,39950,40300,39900,24563
|
|
20240402,090800,2342949400,39900,39850,39950,39750,3018
|
|
20240402,090700,2222645300,39900,39900,40000,39800,4665
|
|
20240402,090600,2036295200,39950,39900,39950,39700,12828
|
|
20240402,090500,1525005200,39900,39700,39900,39700,5662
|
|
20240402,090400,1299677650,39700,39500,39800,39500,7044
|
|
20240402,090300,1020236350,39550,39550,39600,39350,5248
|
|
20240402,090200,813112300,39500,39650,39650,39500,6305
|
|
20240402,090100,563433750,39650,39200,39700,39200,9256
|
|
20240402,090000,197868950,39200,39250,39300,39150,5043
|