585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,184100,15848690900,35750,35750,35750,35750,0
|
|
20240403,184000,15848690900,35750,35750,35750,35750,0
|
|
20240403,183900,15848690900,35750,35750,35750,35750,0
|
|
20240403,183800,15848690900,35750,35750,35750,35750,0
|
|
20240403,183700,15848690900,35750,35750,35750,35750,0
|
|
20240403,183600,15848690900,35750,35750,35750,35750,0
|
|
20240403,183500,15848690900,35750,35750,35750,35750,0
|
|
20240403,183400,15848690900,35750,35750,35750,35750,0
|
|
20240403,183300,15848690900,35750,35750,35750,35750,0
|
|
20240403,183200,15848690900,35750,35750,35750,35750,0
|
|
20240403,183100,15848690900,35750,35750,35750,35750,0
|
|
20240403,183000,15848690900,35750,35750,35750,35750,0
|
|
20240403,182900,15848690900,35750,35750,35750,35750,0
|
|
20240403,182800,15848690900,35750,35750,35750,35750,0
|
|
20240403,182700,15848690900,35750,35750,35750,35750,0
|
|
20240403,182600,15848690900,35750,35750,35750,35750,0
|
|
20240403,182500,15848690900,35750,35750,35750,35750,0
|
|
20240403,182400,15848690900,35750,35750,35750,35750,0
|
|
20240403,182300,15848690900,35750,35750,35750,35750,0
|
|
20240403,182200,15848690900,35750,35750,35750,35750,0
|
|
20240403,182100,15848690900,35750,35750,35750,35750,0
|
|
20240403,182000,15848690900,35750,35750,35750,35750,0
|
|
20240403,181900,15848690900,35750,35750,35750,35750,0
|
|
20240403,181800,15848690900,35750,35750,35750,35750,0
|
|
20240403,181700,15848690900,35750,35750,35750,35750,0
|
|
20240403,181600,15848690900,35750,35750,35750,35750,0
|
|
20240403,181500,15848690900,35750,35750,35750,35750,0
|
|
20240403,181400,15848690900,35750,35750,35750,35750,0
|
|
20240403,181300,15848690900,35750,35750,35750,35750,0
|
|
20240403,181200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,181100,15848690900,35750,35750,35750,35750,0
|
|
20240403,181000,15848690900,35750,35750,35750,35750,0
|
|
20240403,180900,15848690900,35750,35750,35750,35750,0
|
|
20240403,180800,15848690900,35750,35750,35750,35750,0
|
|
20240403,180700,15848690900,35750,35750,35750,35750,0
|
|
20240403,180600,15848690900,35750,35750,35750,35750,0
|
|
20240403,180500,15848690900,35750,35750,35750,35750,0
|
|
20240403,180400,15848690900,35750,35750,35750,35750,0
|
|
20240403,180300,15848690900,35750,35750,35750,35750,0
|
|
20240403,180200,15848690900,35750,35750,35750,35750,0
|
|
20240403,180100,15848690900,35750,35750,35750,35750,0
|
|
20240403,180000,15848690900,35750,35750,35750,35750,0
|
|
20240403,175900,15848690900,35750,35750,35750,35750,0
|
|
20240403,175800,15848690900,35750,35750,35750,35750,0
|
|
20240403,175700,15848690900,35750,35750,35750,35750,0
|
|
20240403,175600,15848690900,35750,35750,35750,35750,0
|
|
20240403,175500,15848690900,35750,35750,35750,35750,0
|
|
20240403,175400,15848690900,35750,35750,35750,35750,0
|
|
20240403,175300,15848690900,35750,35750,35750,35750,0
|
|
20240403,175200,15848690900,35750,35750,35750,35750,0
|
|
20240403,175100,15848690900,35750,35750,35750,35750,0
|
|
20240403,175000,15848690900,35750,35750,35750,35750,0
|
|
20240403,174900,15848690900,35750,35750,35750,35750,0
|
|
20240403,174800,15848690900,35750,35750,35750,35750,0
|
|
20240403,174700,15848690900,35750,35750,35750,35750,0
|
|
20240403,174600,15848690900,35750,35750,35750,35750,0
|
|
20240403,174500,15848690900,35750,35750,35750,35750,0
|
|
20240403,174400,15848690900,35750,35750,35750,35750,0
|
|
20240403,174300,15848690900,35750,35750,35750,35750,0
|
|
20240403,174200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,174100,15848690900,35750,35750,35750,35750,0
|
|
20240403,174000,15848690900,35750,35750,35750,35750,0
|
|
20240403,173900,15848690900,35750,35750,35750,35750,0
|
|
20240403,173800,15848690900,35750,35750,35750,35750,0
|
|
20240403,173700,15848690900,35750,35750,35750,35750,0
|
|
20240403,173600,15848690900,35750,35750,35750,35750,0
|
|
20240403,173500,15848690900,35750,35750,35750,35750,0
|
|
20240403,173400,15848690900,35750,35750,35750,35750,0
|
|
20240403,173300,15848690900,35750,35750,35750,35750,0
|
|
20240403,173200,15848690900,35750,35750,35750,35750,0
|
|
20240403,173100,15848690900,35750,35750,35750,35750,0
|
|
20240403,173000,15848690900,35750,35750,35750,35750,0
|
|
20240403,172900,15848690900,35750,35750,35750,35750,0
|
|
20240403,172800,15848690900,35750,35750,35750,35750,0
|
|
20240403,172700,15848690900,35750,35750,35750,35750,0
|
|
20240403,172600,15848690900,35750,35750,35750,35750,0
|
|
20240403,172500,15848690900,35750,35750,35750,35750,0
|
|
20240403,172400,15848690900,35750,35750,35750,35750,0
|
|
20240403,172300,15848690900,35750,35750,35750,35750,0
|
|
20240403,172200,15848690900,35750,35750,35750,35750,0
|
|
20240403,172100,15848690900,35750,35750,35750,35750,0
|
|
20240403,172000,15848690900,35750,35750,35750,35750,0
|
|
20240403,171900,15848690900,35750,35750,35750,35750,0
|
|
20240403,171800,15848690900,35750,35750,35750,35750,0
|
|
20240403,171700,15848690900,35750,35750,35750,35750,0
|
|
20240403,171600,15848690900,35750,35750,35750,35750,0
|
|
20240403,171500,15848690900,35750,35750,35750,35750,0
|
|
20240403,171400,15848690900,35750,35750,35750,35750,0
|
|
20240403,171300,15848690900,35750,35750,35750,35750,0
|
|
20240403,171200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,171100,15848690900,35750,35750,35750,35750,0
|
|
20240403,171000,15848690900,35750,35750,35750,35750,0
|
|
20240403,170900,15848690900,35750,35750,35750,35750,0
|
|
20240403,170800,15848690900,35750,35750,35750,35750,0
|
|
20240403,170700,15848690900,35750,35750,35750,35750,0
|
|
20240403,170600,15848690900,35750,35750,35750,35750,0
|
|
20240403,170500,15848690900,35750,35750,35750,35750,0
|
|
20240403,170400,15848690900,35750,35750,35750,35750,0
|
|
20240403,170300,15848690900,35750,35750,35750,35750,0
|
|
20240403,170200,15848690900,35750,35750,35750,35750,0
|
|
20240403,170100,15848690900,35750,35750,35750,35750,0
|
|
20240403,170000,15848690900,35750,35750,35750,35750,0
|
|
20240403,165900,15848690900,35750,35750,35750,35750,0
|
|
20240403,165800,15848690900,35750,35750,35750,35750,0
|
|
20240403,165700,15848690900,35750,35750,35750,35750,0
|
|
20240403,165600,15848690900,35750,35750,35750,35750,0
|
|
20240403,165500,15848690900,35750,35750,35750,35750,0
|
|
20240403,165400,15848690900,35750,35750,35750,35750,0
|
|
20240403,165300,15848690900,35750,35750,35750,35750,0
|
|
20240403,165200,15848690900,35750,35750,35750,35750,0
|
|
20240403,165100,15848690900,35750,35750,35750,35750,0
|
|
20240403,165000,15848690900,35750,35750,35750,35750,0
|
|
20240403,164900,15848690900,35750,35750,35750,35750,0
|
|
20240403,164800,15848690900,35750,35750,35750,35750,0
|
|
20240403,164700,15848690900,35750,35750,35750,35750,0
|
|
20240403,164600,15848690900,35750,35750,35750,35750,0
|
|
20240403,164500,15848690900,35750,35750,35750,35750,0
|
|
20240403,164400,15848690900,35750,35750,35750,35750,0
|
|
20240403,164300,15848690900,35750,35750,35750,35750,0
|
|
20240403,164200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,164100,15848690900,35750,35750,35750,35750,0
|
|
20240403,164000,15848690900,35750,35750,35750,35750,0
|
|
20240403,163900,15848690900,35750,35750,35750,35750,0
|
|
20240403,163800,15848690900,35750,35750,35750,35750,0
|
|
20240403,163700,15848690900,35750,35750,35750,35750,0
|
|
20240403,163600,15848690900,35750,35750,35750,35750,0
|
|
20240403,163500,15848690900,35750,35750,35750,35750,0
|
|
20240403,163400,15848690900,35750,35750,35750,35750,0
|
|
20240403,163300,15848690900,35750,35750,35750,35750,0
|
|
20240403,163200,15848690900,35750,35750,35750,35750,0
|
|
20240403,163100,15848690900,35750,35750,35750,35750,0
|
|
20240403,163000,15848690900,35750,35750,35750,35750,0
|
|
20240403,162900,15848690900,35750,35750,35750,35750,0
|
|
20240403,162800,15848690900,35750,35750,35750,35750,0
|
|
20240403,162700,15848690900,35750,35750,35750,35750,0
|
|
20240403,162600,15848690900,35750,35750,35750,35750,0
|
|
20240403,162500,15848690900,35750,35750,35750,35750,0
|
|
20240403,162400,15848690900,35750,35750,35750,35750,0
|
|
20240403,162300,15848690900,35750,35750,35750,35750,0
|
|
20240403,162200,15848690900,35750,35750,35750,35750,0
|
|
20240403,162100,15848690900,35750,35750,35750,35750,0
|
|
20240403,162000,15848690900,35750,35750,35750,35750,0
|
|
20240403,161900,15848690900,35750,35750,35750,35750,0
|
|
20240403,161800,15848690900,35750,35750,35750,35750,0
|
|
20240403,161700,15848690900,35750,35750,35750,35750,0
|
|
20240403,161600,15848690900,35750,35750,35750,35750,0
|
|
20240403,161500,15848690900,35750,35750,35750,35750,0
|
|
20240403,161400,15848690900,35750,35750,35750,35750,0
|
|
20240403,161300,15848690900,35750,35750,35750,35750,0
|
|
20240403,161200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,161100,15848690900,35750,35750,35750,35750,0
|
|
20240403,161000,15848690900,35750,35750,35750,35750,0
|
|
20240403,160900,15848690900,35750,35750,35750,35750,0
|
|
20240403,160800,15848690900,35750,35750,35750,35750,0
|
|
20240403,160700,15848690900,35750,35750,35750,35750,0
|
|
20240403,160600,15848690900,35750,35750,35750,35750,0
|
|
20240403,160500,15848690900,35750,35750,35750,35750,0
|
|
20240403,160400,15848690900,35750,35750,35750,35750,0
|
|
20240403,160300,15848690900,35750,35750,35750,35750,0
|
|
20240403,160200,15848690900,35750,35750,35750,35750,0
|
|
20240403,160100,15848690900,35750,35750,35750,35750,0
|
|
20240403,160000,15848690900,35750,35750,35750,35750,0
|
|
20240403,155900,15848690900,35750,35750,35750,35750,0
|
|
20240403,155800,15848690900,35750,35750,35750,35750,0
|
|
20240403,155700,15848690900,35750,35750,35750,35750,0
|
|
20240403,155600,15848690900,35750,35750,35750,35750,0
|
|
20240403,155500,15848690900,35750,35750,35750,35750,0
|
|
20240403,155400,15848690900,35750,35750,35750,35750,0
|
|
20240403,155300,15848690900,35750,35750,35750,35750,0
|
|
20240403,155200,15848690900,35750,35750,35750,35750,0
|
|
20240403,155100,15848690900,35750,35750,35750,35750,0
|
|
20240403,155000,15848690900,35750,35750,35750,35750,0
|
|
20240403,154900,15848690900,35750,35750,35750,35750,0
|
|
20240403,154800,15848690900,35750,35750,35750,35750,0
|
|
20240403,154700,15848690900,35750,35750,35750,35750,0
|
|
20240403,154600,15848690900,35750,35750,35750,35750,0
|
|
20240403,154500,15848690900,35750,35750,35750,35750,0
|
|
20240403,154400,15848690900,35750,35750,35750,35750,0
|
|
20240403,154300,15848690900,35750,35750,35750,35750,0
|
|
20240403,154200,15848690900,35750,35750,35750,35750,9458
|
|
20240403,154100,15848690900,35750,35750,35750,35750,0
|
|
20240403,154000,15848690900,35750,35750,35750,35750,0
|
|
20240403,153900,15848690900,35750,35750,35750,35750,0
|
|
20240403,153800,15848690900,35750,35750,35750,35750,0
|
|
20240403,153700,15848690900,35750,35750,35750,35750,0
|
|
20240403,153600,15848690900,35750,35750,35750,35750,0
|
|
20240403,153500,15848690900,35750,35750,35750,35750,0
|
|
20240403,153400,15848690900,35750,35750,35750,35750,0
|
|
20240403,153300,15848690900,35750,35750,35750,35750,0
|
|
20240403,153200,15848690900,35750,35750,35750,35750,0
|
|
20240403,153100,15848690900,35750,35750,35750,35750,0
|
|
20240403,153000,15848690900,35750,35750,35750,35750,9458
|
|
20240403,152900,15510567400,35700,35700,35700,35700,0
|
|
20240403,152800,15510567400,35700,35700,35700,35700,0
|
|
20240403,152700,15510567400,35700,35700,35700,35700,0
|
|
20240403,152600,15510567400,35700,35700,35700,35700,0
|
|
20240403,152500,15510567400,35700,35700,35700,35700,0
|
|
20240403,152400,15510567400,35700,35700,35700,35700,0
|
|
20240403,152300,15510567400,35700,35700,35700,35700,0
|
|
20240403,152200,15510567400,35700,35700,35700,35700,0
|
|
20240403,152100,15510567400,35700,35700,35700,35700,0
|
|
20240403,152000,15510567400,35700,35700,35700,35700,0
|
|
20240403,151900,15510567400,35700,35750,35750,35700,1265
|
|
20240403,151800,15465396850,35700,35650,35750,35650,1432
|
|
20240403,151700,15414271750,35700,35750,35750,35650,2325
|
|
20240403,151600,15331246900,35700,35700,35750,35600,1554
|
|
20240403,151500,15275790450,35750,35650,35850,35600,3356
|
|
20240403,151400,15155966350,35700,35950,35950,35700,12236
|
|
20240403,151300,14717515750,35950,35950,36000,35950,1031
|
|
20240403,151200,14680449500,36000,36000,36050,35950,11822
|
|
20240403,151100,14254921150,36000,36050,36050,36000,3178
|
|
20240403,151000,14140489500,36000,36000,36050,36000,1064
|
|
20240403,150900,14102167250,36000,36000,36050,36000,555
|
|
20240403,150800,14082169350,36000,36050,36050,36000,495
|
|
20240403,150700,14064335950,36000,36000,36050,36000,1627
|
|
20240403,150600,14005743600,36000,36050,36050,36000,829
|
|
20240403,150500,13975877400,36050,36050,36050,36000,335
|
|
20240403,150400,13963808350,36000,36000,36050,36000,810
|
|
20240403,150300,13934631800,36050,36000,36050,36000,3403
|
|
20240403,150200,13812123050,36000,36000,36050,36000,598
|
|
20240403,150100,13790590550,36000,36050,36100,36000,7116
|
|
20240403,150000,13534075800,36050,36100,36100,36050,2216
|
|
20240403,145900,13454176200,36050,36100,36100,36050,481
|
|
20240403,145800,13436825500,36100,36100,36100,36050,237
|
|
20240403,145700,13428274500,36050,36100,36100,36050,615
|
|
20240403,145600,13406084100,36100,36100,36100,36050,701
|
|
20240403,145500,13380779250,36150,36100,36150,36100,6751
|
|
20240403,145400,13137049900,36150,36150,36150,36100,751
|
|
20240403,145300,13109926350,36100,36150,36150,36100,487
|
|
20240403,145200,13092337400,36150,36100,36200,36100,279
|
|
20240403,145100,13082258850,36150,36150,36200,36100,841
|
|
20240403,145000,13051876950,36150,36200,36200,36150,1342
|
|
20240403,144900,13003356400,36200,36150,36200,36150,329
|
|
20240403,144800,12991457150,36150,36200,36200,36150,278
|
|
20240403,144700,12981393850,36150,36200,36200,36150,14
|
|
20240403,144600,12980887700,36150,36200,36200,36150,205
|
|
20240403,144500,12973476150,36150,36200,36200,36150,45
|
|
20240403,144400,12971847200,36150,36150,36150,36150,42
|
|
20240403,144300,12970328900,36100,36150,36150,36100,542
|
|
20240403,144200,12950747150,36150,36200,36200,36100,784
|
|
20240403,144100,12922404400,36150,36150,36200,36100,342
|
|
20240403,144000,12910041050,36100,36100,36150,36100,252
|
|
20240403,143900,12900942350,36100,36150,36200,36100,702
|
|
20240403,143800,12875577300,36150,36150,36150,36100,246
|
|
20240403,143700,12866690550,36150,36150,36200,36150,714
|
|
20240403,143600,12840878950,36150,36150,36200,36150,548
|
|
20240403,143500,12821053650,36200,36200,36200,36150,129
|
|
20240403,143400,12816389750,36200,36200,36200,36150,233
|
|
20240403,143300,12807960200,36150,36150,36150,36150,75
|
|
20240403,143200,12805248950,36200,36150,36200,36150,490
|
|
20240403,143100,12787535100,36200,36150,36200,36150,39
|
|
20240403,143000,12786125000,36150,36150,36200,36150,207
|
|
20240403,142900,12778639450,36150,36150,36200,36150,232
|
|
20240403,142800,12770251200,36200,36150,36200,36150,232
|
|
20240403,142700,12761863850,36150,36200,36200,36150,61
|
|
20240403,142600,12759658600,36200,36200,36200,36200,178
|
|
20240403,142500,12753215000,36200,36150,36200,36150,348
|
|
20240403,142400,12740634450,36150,36150,36150,36150,137
|
|
20240403,142300,12735681900,36150,36150,36200,36100,303
|
|
20240403,142200,12724729400,36150,36150,36200,36100,1804
|
|
20240403,142100,12659603000,36150,36150,36150,36150,1966
|
|
20240403,142000,12588532100,36150,36150,36150,36150,159
|
|
20240403,141900,12582784250,36150,36200,36250,36150,201
|
|
20240403,141800,12575508100,36200,36150,36200,36150,244
|
|
20240403,141700,12566680000,36150,36200,36200,36150,149
|
|
20240403,141600,12561293150,36200,36150,36200,36100,95
|
|
20240403,141500,12557858900,36150,36150,36200,36100,128
|
|
20240403,141400,12553231750,36100,36200,36200,36100,811
|
|
20240403,141300,12523904250,36200,36150,36200,36150,119
|
|
20240403,141200,12519600150,36200,36200,36200,36200,215
|
|
20240403,141100,12511817150,36200,36150,36200,36150,871
|
|
20240403,141000,12480330150,36150,36150,36150,36100,289
|
|
20240403,140900,12469885650,36100,36150,36150,36100,44
|
|
20240403,140800,12468295100,36150,36200,36200,36100,3086
|
|
20240403,140700,12356745100,36200,36200,36200,36150,127
|
|
20240403,140600,12352153600,36150,36150,36200,36150,65
|
|
20240403,140500,12349800800,36200,36150,36200,36150,218
|
|
20240403,140400,12341914450,36200,36200,36200,36150,162
|
|
20240403,140300,12336050100,36200,36200,36200,36150,212
|
|
20240403,140200,12328380850,36150,36200,36200,36150,111
|
|
20240403,140100,12324364900,36150,36200,36200,36150,23
|
|
20240403,140000,12323532450,36200,36200,36200,36150,424
|
|
20240403,135900,12308187250,36200,36200,36200,36150,404
|
|
20240403,135800,12293577200,36200,36200,36200,36150,388
|
|
20240403,135700,12279534500,36200,36200,36200,36150,210
|
|
20240403,135600,12271933000,36200,36150,36200,36150,146
|
|
20240403,135500,12266648000,36150,36150,36200,36150,554
|
|
20240403,135400,12246615900,36150,36200,36200,36150,283
|
|
20240403,135300,12236380550,36200,36150,36200,36100,1089
|
|
20240403,135200,12197014100,36200,36200,36200,36150,103
|
|
20240403,135100,12193286800,36200,36150,36200,36150,134
|
|
20240403,135000,12188439700,36200,36200,36200,36150,385
|
|
20240403,134900,12174515600,36200,36200,36200,36150,92
|
|
20240403,134800,12171186350,36200,36150,36200,36150,230
|
|
20240403,134700,12162866950,36200,36250,36250,36150,322
|
|
20240403,134600,12151219450,36250,36250,36250,36150,396
|
|
20240403,134500,12136883350,36250,36150,36250,36150,198
|
|
20240403,134400,12129720500,36150,36200,36200,36100,288
|
|
20240403,134300,12119315450,36100,36150,36200,36100,721
|
|
20240403,134200,12093274450,36150,36150,36200,36150,86
|
|
20240403,134100,12090165300,36150,36100,36150,36100,229
|
|
20240403,134000,12081894950,36150,36100,36150,36100,276
|
|
20240403,133900,12071921700,36150,36100,36150,36100,192
|
|
20240403,133800,12064990400,36100,36100,36100,36050,415
|
|
20240403,133700,12050010850,36100,36100,36150,36050,621
|
|
20240403,133600,12027594100,36100,36050,36100,36050,273
|
|
20240403,133500,12017741700,36050,36100,36150,36050,1474
|
|
20240403,133400,11964503950,36150,36150,36150,36100,97
|
|
20240403,133300,11961001400,36100,36150,36150,36100,156
|
|
20240403,133200,11955366250,36150,36100,36150,36100,548
|
|
20240403,133100,11935572250,36100,36100,36150,36050,794
|
|
20240403,133000,11906922100,36100,36100,36100,36050,455
|
|
20240403,132900,11890499450,36100,36100,36100,36050,1215
|
|
20240403,132800,11846680000,36100,36100,36100,36050,629
|
|
20240403,132700,11823986400,36100,36100,36100,36050,301
|
|
20240403,132600,11813123050,36100,36100,36100,36050,225
|
|
20240403,132500,11805003000,36050,36100,36100,36050,175
|
|
20240403,132400,11798690600,36100,36100,36100,36050,180
|
|
20240403,132300,11792194150,36050,36100,36100,36050,358
|
|
20240403,132200,11779276150,36100,36100,36100,36100,234
|
|
20240403,132100,11770828750,36100,36100,36100,36050,1042
|
|
20240403,132000,11733212600,36050,36100,36100,36050,843
|
|
20240403,131900,11702799050,36050,36100,36100,36050,1034
|
|
20240403,131800,11665489850,36100,36050,36100,36050,757
|
|
20240403,131700,11638184100,36050,36100,36100,36050,572
|
|
20240403,131600,11617553350,36100,36100,36100,36050,506
|
|
20240403,131500,11599301150,36100,36100,36150,36050,636
|
|
20240403,131400,11576344250,36100,36150,36150,36050,811
|
|
20240403,131300,11547066950,36100,36100,36150,36100,174
|
|
20240403,131200,11540785500,36100,36100,36150,36100,277
|
|
20240403,131100,11530784850,36100,36100,36150,36100,879
|
|
20240403,131000,11499045550,36050,36100,36100,36050,558
|
|
20240403,130900,11478905100,36100,36050,36100,36050,1273
|
|
20240403,130800,11432977400,36050,36100,36100,36050,1842
|
|
20240403,130700,11366564950,36100,36100,36100,36050,482
|
|
20240403,130600,11349180250,36100,36050,36100,36050,220
|
|
20240403,130500,11341241250,36050,36100,36150,36050,3614
|
|
20240403,130400,11210830000,36100,36150,36150,36100,292
|
|
20240403,130300,11200277150,36150,36100,36150,36100,349
|
|
20240403,130200,11187676500,36100,36150,36150,36100,293
|
|
20240403,130100,11177088500,36100,36100,36150,36100,1642
|
|
20240403,130000,11117805150,36150,36150,36150,36100,252
|
|
20240403,125900,11108701050,36150,36150,36150,36100,630
|
|
20240403,125800,11085928900,36150,36150,36200,36100,580
|
|
20240403,125700,11064965550,36250,36150,36250,36100,1563
|
|
20240403,125600,11008497600,36100,36100,36150,36100,2618
|
|
20240403,125500,10913985650,36150,36150,36150,36100,283
|
|
20240403,125400,10903758850,36150,36150,36150,36100,106
|
|
20240403,125300,10899927900,36150,36200,36200,36100,326
|
|
20240403,125200,10888145750,36150,36150,36250,36150,167
|
|
20240403,125100,10882107700,36150,36150,36150,36100,408
|
|
20240403,125000,10867371300,36100,36150,36150,36100,88
|
|
20240403,124900,10864193250,36150,36100,36150,36100,378
|
|
20240403,124800,10850539150,36150,36300,36300,36150,1142
|
|
20240403,124700,10809242050,36300,36150,36300,36150,121
|
|
20240403,124600,10804863100,36150,36150,36300,36150,171
|
|
20240403,124500,10798676000,36150,36250,36300,36150,2611
|
|
20240403,124400,10704138550,36250,36300,36300,36250,2409
|
|
20240403,124300,10616798600,36250,36250,36300,36250,264
|
|
20240403,124200,10607223600,36200,36250,36300,36200,1051
|
|
20240403,124100,10569102550,36300,36300,36300,36250,268
|
|
20240403,124000,10559382000,36300,36250,36300,36250,694
|
|
20240403,123900,10534222000,36200,36200,36200,36200,59
|
|
20240403,123800,10532086200,36150,36200,36200,36150,229
|
|
20240403,123700,10523801650,36200,36200,36200,36150,327
|
|
20240403,123600,10511975550,36200,36200,36200,36150,121
|
|
20240403,123500,10507600700,36200,36200,36200,36150,113
|
|
20240403,123400,10503512650,36150,36150,36200,36150,427
|
|
20240403,123300,10488065350,36150,36100,36200,36100,215
|
|
20240403,123200,10480295200,36150,36150,36150,36100,284
|
|
20240403,123100,10470031550,36150,36150,36150,36100,337
|
|
20240403,123000,10457856950,36150,36100,36150,36100,252
|
|
20240403,122900,10448759500,36100,36100,36150,36100,1240
|
|
20240403,122800,10403995150,36150,36150,36150,36100,534
|
|
20240403,122700,10384713900,36150,36150,36150,36100,721
|
|
20240403,122600,10358679750,36150,36200,36200,36100,547
|
|
20240403,122500,10338906900,36200,36150,36200,36150,98
|
|
20240403,122400,10335361100,36150,36150,36150,36150,390
|
|
20240403,122300,10321262600,36150,36200,36200,36150,339
|
|
20240403,122200,10309003650,36200,36200,36250,36200,164
|
|
20240403,122100,10303066300,36200,36200,36250,36200,235
|
|
20240403,122000,10294558050,36250,36200,36250,36200,286
|
|
20240403,121900,10284203100,36200,36200,36200,36150,450
|
|
20240403,121800,10267913150,36200,36150,36200,36150,468
|
|
20240403,121700,10250994800,36150,36200,36200,36150,12
|
|
20240403,121600,10250560500,36200,36200,36250,36150,297
|
|
20240403,121500,10239809250,36200,36150,36250,36150,331
|
|
20240403,121400,10227832050,36150,36150,36150,36100,770
|
|
20240403,121300,10200005950,36200,36200,36200,36150,91
|
|
20240403,121200,10196715000,36200,36150,36200,36150,359
|
|
20240403,121100,10183736400,36150,36100,36150,36100,723
|
|
20240403,121000,10157627900,36100,36150,36150,36100,1595
|
|
20240403,120900,10100046050,36150,36100,36150,36100,59
|
|
20240403,120800,10097915850,36100,36150,36150,36100,253
|
|
20240403,120700,10088781900,36100,36150,36150,36100,344
|
|
20240403,120600,10076357700,36100,36100,36150,36100,155
|
|
20240403,120500,10070762050,36100,36200,36200,36100,440
|
|
20240403,120400,10054855700,36150,36200,36200,36150,429
|
|
20240403,120300,10039347300,36150,36100,36150,36100,478
|
|
20240403,120200,10022070150,36150,36150,36150,36100,430
|
|
20240403,120100,10006532250,36150,36150,36150,36100,362
|
|
20240403,120000,9993450100,36150,36150,36150,36100,1139
|
|
20240403,115900,9952329300,36150,36150,36150,36150,341
|
|
20240403,115800,9940002150,36100,36150,36150,36100,670
|
|
20240403,115700,9915800750,36150,36200,36200,36100,501
|
|
20240403,115600,9897682650,36200,36200,36200,36150,1368
|
|
20240403,115500,9848223900,36200,36200,36200,36200,87
|
|
20240403,115400,9845074500,36200,36150,36250,36150,248
|
|
20240403,115300,9836099100,36150,36200,36250,36150,611
|
|
20240403,115200,9813979450,36200,36150,36200,36150,214
|
|
20240403,115100,9806235100,36150,36200,36200,36150,165
|
|
20240403,115000,9800270150,36150,36200,36200,36150,91
|
|
20240403,114900,9796978450,36200,36150,36200,36150,544
|
|
20240403,114800,9777302650,36200,36200,36200,36150,382
|
|
20240403,114700,9763490700,36150,36200,36200,36150,1504
|
|
20240403,114600,9709063900,36200,36150,36200,36100,165
|
|
20240403,114500,9703101800,36150,36150,36150,36150,597
|
|
20240403,114400,9681520250,36150,36200,36200,36150,2915
|
|
20240403,114300,9576113400,36200,36200,36200,36200,54
|
|
20240403,114200,9574158600,36200,36150,36250,36150,168
|
|
20240403,114100,9568077400,36200,36200,36250,36200,213
|
|
20240403,114000,9560366750,36200,36200,36200,36150,105
|
|
20240403,113900,9556567600,36200,36200,36200,36200,174
|
|
20240403,113800,9550268800,36200,36250,36250,36200,361
|
|
20240403,113700,9537199950,36300,36200,36300,36200,237
|
|
20240403,113600,9528619650,36200,36250,36250,36200,2518
|
|
20240403,113500,9437438350,36250,36300,36300,36250,26
|
|
20240403,113400,9436495250,36300,36300,36300,36250,585
|
|
20240403,113300,9415287500,36300,36300,36300,36250,22
|
|
20240403,113200,9414489000,36300,36300,36300,36250,503
|
|
20240403,113100,9396250150,36300,36300,36300,36250,106
|
|
20240403,113000,9392407250,36300,36300,36300,36300,563
|
|
20240403,112900,9371970350,36300,36300,36350,36300,530
|
|
20240403,112800,9352731000,36300,36300,36350,36300,254
|
|
20240403,112700,9343505750,36300,36350,36350,36300,180
|
|
20240403,112600,9336968500,36350,36300,36350,36300,110
|
|
20240403,112500,9332975350,36300,36300,36300,36300,5
|
|
20240403,112400,9332793850,36300,36300,36350,36300,647
|
|
20240403,112300,9309307650,36300,36250,36300,36250,1983
|
|
20240403,112200,9237388300,36250,36200,36250,36200,351
|
|
20240403,112100,9224678750,36200,36200,36250,36200,805
|
|
20240403,112000,9195537250,36200,36200,36250,36200,1682
|
|
20240403,111900,9134648750,36200,36250,36250,36200,1530
|
|
20240403,111800,9079250850,36250,36250,36250,36200,253
|
|
20240403,111700,9070086900,36200,36200,36250,36200,3159
|
|
20240403,111600,8955729750,36200,36250,36250,36200,1190
|
|
20240403,111500,8912646400,36250,36200,36250,36200,433
|
|
20240403,111400,8896965100,36250,36250,36300,36250,4672
|
|
20240403,111300,8727594350,36300,36300,36300,36300,231
|
|
20240403,111200,8719209050,36250,36300,36300,36250,316
|
|
20240403,111100,8707739800,36300,36300,36300,36250,146
|
|
20240403,111000,8702443350,36300,36300,36350,36250,993
|
|
20240403,110900,8666399300,36300,36350,36350,36300,991
|
|
20240403,110800,8630417700,36350,36350,36350,36300,189
|
|
20240403,110700,8623551600,36300,36300,36350,36300,79
|
|
20240403,110600,8620683750,36350,36350,36350,36300,196
|
|
20240403,110500,8613566550,36350,36300,36350,36300,665
|
|
20240403,110400,8589427000,36250,36300,36300,36250,696
|
|
20240403,110300,8564196200,36250,36300,36300,36250,748
|
|
20240403,110200,8537079600,36300,36300,36350,36250,543
|
|
20240403,110100,8517379100,36350,36350,36350,36300,315
|
|
20240403,110000,8505937650,36350,36250,36350,36250,236
|
|
20240403,105900,8497376250,36250,36250,36250,36200,2127
|
|
20240403,105800,8420352950,36250,36250,36350,36200,1490
|
|
20240403,105700,8366343400,36250,36300,36300,36200,3758
|
|
20240403,105600,8230119450,36300,36350,36350,36250,2758
|
|
20240403,105500,8129996550,36350,36350,36350,36300,712
|
|
20240403,105400,8104133400,36300,36350,36350,36300,1723
|
|
20240403,105300,8041579200,36350,36350,36350,36300,857
|
|
20240403,105200,8010453850,36350,36350,36350,36300,1655
|
|
20240403,105100,7950336100,36350,36350,36400,36350,629
|
|
20240403,105000,7927471650,36350,36350,36400,36350,613
|
|
20240403,104900,7905181600,36350,36400,36400,36300,1291
|
|
20240403,104800,7858259050,36400,36400,36400,36350,859
|
|
20240403,104700,7827029300,36350,36350,36400,36350,409
|
|
20240403,104600,7812150450,36400,36450,36450,36350,380
|
|
20240403,104500,7798321800,36500,36450,36550,36300,3233
|
|
20240403,104400,7680840900,36450,36400,36550,36350,1235
|
|
20240403,104300,7635887900,36400,36400,36400,36350,841
|
|
20240403,104200,7605315100,36400,36350,36400,36350,2352
|
|
20240403,104100,7519804500,36350,36400,36450,36350,1086
|
|
20240403,104000,7480279400,36400,36500,36550,36400,6484
|
|
20240403,103900,7243872200,36550,36500,36550,36500,690
|
|
20240403,103800,7218680450,36550,36550,36600,36500,2133
|
|
20240403,103700,7140820750,36500,36550,36600,36500,2326
|
|
20240403,103600,7055832750,36600,36600,36600,36550,764
|
|
20240403,103500,7027901150,36600,36600,36600,36550,367
|
|
20240403,103400,7014469000,36600,36600,36650,36550,1739
|
|
20240403,103300,6950819100,36650,36600,36650,36600,354
|
|
20240403,103200,6937860800,36650,36600,36650,36600,215
|
|
20240403,103100,6929985400,36600,36600,36650,36600,758
|
|
20240403,103000,6902239600,36600,36650,36650,36600,2697
|
|
20240403,102900,6803522200,36650,36650,36700,36600,850
|
|
20240403,102800,6772366750,36650,36650,36650,36600,434
|
|
20240403,102700,6756464800,36650,36700,36700,36600,2732
|
|
20240403,102600,6656280100,36700,36800,36800,36700,3665
|
|
20240403,102500,6521642700,36750,36800,36800,36750,453
|
|
20240403,102400,6504986800,36800,36850,36850,36750,86
|
|
20240403,102300,6501825200,36850,36800,36850,36800,618
|
|
20240403,102200,6479081800,36800,36800,36850,36800,310
|
|
20240403,102100,6467673500,36850,36900,36900,36800,193
|
|
20240403,102000,6460560350,36800,36850,36900,36800,252
|
|
20240403,101900,6451279700,36800,36850,36850,36800,1471
|
|
20240403,101800,6397130750,36850,36800,36850,36800,309
|
|
20240403,101700,6385746200,36800,36800,36850,36750,1008
|
|
20240403,101600,6348665350,36800,36800,36850,36750,1603
|
|
20240403,101500,6289676800,36850,36900,36900,36800,363
|
|
20240403,101400,6276310450,36800,36900,36900,36800,1485
|
|
20240403,101300,6221605100,36900,36850,36900,36850,694
|
|
20240403,101200,6196005950,36850,36900,36900,36850,419
|
|
20240403,101100,6180559650,36850,36900,36950,36850,423
|
|
20240403,101000,6164950000,36850,36850,36950,36800,1165
|
|
20240403,100900,6122020700,36800,36850,36900,36800,1514
|
|
20240403,100800,6066240200,36850,36900,36900,36850,371
|
|
20240403,100700,6052564500,36800,36900,36900,36800,956
|
|
20240403,100600,6017374750,36850,36900,36950,36850,840
|
|
20240403,100500,5986395800,36850,36900,36900,36850,900
|
|
20240403,100400,5953226250,36900,36950,36950,36850,1952
|
|
20240403,100300,5881194100,36950,36950,36950,36900,720
|
|
20240403,100200,5854623000,36950,37000,37000,36950,373
|
|
20240403,100100,5840840350,37000,37050,37050,36950,468
|
|
20240403,100000,5823532550,37050,36950,37050,36900,1447
|
|
20240403,095900,5770040750,36950,36950,36950,36900,637
|
|
20240403,095800,5746535300,36900,36950,36950,36900,179
|
|
20240403,095700,5739925400,36950,36950,37000,36900,131
|
|
20240403,095600,5735087450,36950,36950,37000,36950,493
|
|
20240403,095500,5716870850,37000,37000,37050,36950,534
|
|
20240403,095400,5697116750,37000,37050,37050,37000,284
|
|
20240403,095300,5686607800,37050,37050,37050,37000,530
|
|
20240403,095200,5666973650,37050,37050,37050,37000,261
|
|
20240403,095100,5657313150,37050,37000,37050,37000,331
|
|
20240403,095000,5645065000,37000,37050,37050,36900,1258
|
|
20240403,094900,5598549150,37050,37050,37100,37050,463
|
|
20240403,094800,5581389600,37000,37000,37000,36950,1852
|
|
20240403,094700,5512871250,37000,36950,37000,36950,490
|
|
20240403,094600,5494764500,36950,36950,37000,36950,147
|
|
20240403,094500,5489331950,37000,36950,37050,36900,2290
|
|
20240403,094400,5404651900,36950,36950,37000,36900,1559
|
|
20240403,094300,5347053250,36950,37000,37000,36950,284
|
|
20240403,094200,5336555950,37000,37000,37000,36950,198
|
|
20240403,094100,5329233150,37000,37000,37000,36950,497
|
|
20240403,094000,5310855850,37000,36950,37000,36950,307
|
|
20240403,093900,5299511200,36950,37000,37000,36950,597
|
|
20240403,093800,5277439800,37000,36950,37000,36900,1454
|
|
20240403,093700,5223713150,37000,36950,37000,36950,855
|
|
20240403,093600,5192102800,36950,36950,37000,36900,4274
|
|
20240403,093500,5034226450,36950,36900,37000,36900,1454
|
|
20240403,093400,4980506100,36900,36850,36950,36850,1155
|
|
20240403,093300,4937922350,36850,36750,36850,36700,1432
|
|
20240403,093200,4885292000,36750,36700,36800,36650,1398
|
|
20240403,093100,4833951300,36700,36700,36750,36700,1563
|
|
20240403,093000,4776570850,36700,36550,36700,36550,662
|
|
20240403,092900,4752332400,36550,36600,36600,36550,1860
|
|
20240403,092800,4684328650,36550,36550,36600,36550,713
|
|
20240403,092700,4658257450,36550,36550,36550,36500,1113
|
|
20240403,092600,4617591400,36550,36600,36600,36500,1260
|
|
20240403,092500,4571520750,36600,36600,36600,36550,1194
|
|
20240403,092400,4527853900,36600,36500,36650,36450,900
|
|
20240403,092300,4494927250,36500,36500,36600,36500,1960
|
|
20240403,092200,4423356150,36550,36650,36700,36500,3090
|
|
20240403,092100,4310259550,36650,36650,36700,36650,1368
|
|
20240403,092000,4260089050,36650,36500,36650,36500,803
|
|
20240403,091900,4230696700,36550,36500,36550,36450,1685
|
|
20240403,091800,4169195550,36450,36500,36500,36450,2110
|
|
20240403,091700,4092272350,36500,36400,36500,36350,1171
|
|
20240403,091600,4049615100,36450,36400,36450,36350,1629
|
|
20240403,091500,3990345450,36400,36450,36450,36350,1548
|
|
20240403,091400,3934024000,36400,36350,36400,36300,1725
|
|
20240403,091300,3871277100,36350,36350,36450,36300,3200
|
|
20240403,091200,3754894050,36350,36250,36350,36250,2796
|
|
20240403,091100,3653398950,36250,36400,36400,36200,6412
|
|
20240403,091000,3420938450,36300,36400,36400,36200,3182
|
|
20240403,090900,3305492350,36200,36500,36500,36200,8317
|
|
20240403,090800,3003433050,36400,36550,36550,36350,10225
|
|
20240403,090700,2630733750,36550,36750,36800,36450,11395
|
|
20240403,090600,2213835000,36700,36600,36750,36550,3478
|
|
20240403,090500,2086471750,36550,36600,36650,36500,4181
|
|
20240403,090400,1933570200,36600,36550,36650,36450,4901
|
|
20240403,090300,1754517150,36650,36750,36850,36500,13494
|
|
20240403,090200,1259614900,36800,37100,37250,36750,13313
|
|
20240403,090100,767093300,37100,37600,37750,37100,9045
|
|
20240403,090000,428881700,37800,37700,38000,37600,11361
|