585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,184100,9307757750,33400,33400,33400,33400,0
|
|
20240408,184000,9307757750,33400,33400,33400,33400,0
|
|
20240408,183900,9307757750,33400,33400,33400,33400,0
|
|
20240408,183800,9307757750,33400,33400,33400,33400,0
|
|
20240408,183700,9307757750,33400,33400,33400,33400,0
|
|
20240408,183600,9307757750,33400,33400,33400,33400,0
|
|
20240408,183500,9307757750,33400,33400,33400,33400,0
|
|
20240408,183400,9307757750,33400,33400,33400,33400,0
|
|
20240408,183300,9307757750,33400,33400,33400,33400,0
|
|
20240408,183200,9307757750,33400,33400,33400,33400,0
|
|
20240408,183100,9307757750,33400,33400,33400,33400,0
|
|
20240408,183000,9307757750,33400,33400,33400,33400,0
|
|
20240408,182900,9307757750,33400,33400,33400,33400,0
|
|
20240408,182800,9307757750,33400,33400,33400,33400,0
|
|
20240408,182700,9307757750,33400,33400,33400,33400,0
|
|
20240408,182600,9307757750,33400,33400,33400,33400,0
|
|
20240408,182500,9307757750,33400,33400,33400,33400,0
|
|
20240408,182400,9307757750,33400,33400,33400,33400,0
|
|
20240408,182300,9307757750,33400,33400,33400,33400,0
|
|
20240408,182200,9307757750,33400,33400,33400,33400,0
|
|
20240408,182100,9307757750,33400,33400,33400,33400,0
|
|
20240408,182000,9307757750,33400,33400,33400,33400,0
|
|
20240408,181900,9307757750,33400,33400,33400,33400,0
|
|
20240408,181800,9307757750,33400,33400,33400,33400,0
|
|
20240408,181700,9307757750,33400,33400,33400,33400,0
|
|
20240408,181600,9307757750,33400,33400,33400,33400,0
|
|
20240408,181500,9307757750,33400,33400,33400,33400,0
|
|
20240408,181400,9307757750,33400,33400,33400,33400,0
|
|
20240408,181300,9307757750,33400,33400,33400,33400,0
|
|
20240408,181200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,181100,9307757750,33400,33400,33400,33400,0
|
|
20240408,181000,9307757750,33400,33400,33400,33400,0
|
|
20240408,180900,9307757750,33400,33400,33400,33400,0
|
|
20240408,180800,9307757750,33400,33400,33400,33400,0
|
|
20240408,180700,9307757750,33400,33400,33400,33400,0
|
|
20240408,180600,9307757750,33400,33400,33400,33400,0
|
|
20240408,180500,9307757750,33400,33400,33400,33400,0
|
|
20240408,180400,9307757750,33400,33400,33400,33400,0
|
|
20240408,180300,9307757750,33400,33400,33400,33400,0
|
|
20240408,180200,9307757750,33400,33400,33400,33400,0
|
|
20240408,180100,9307757750,33400,33400,33400,33400,0
|
|
20240408,180000,9307757750,33400,33400,33400,33400,0
|
|
20240408,175900,9307757750,33400,33400,33400,33400,0
|
|
20240408,175800,9307757750,33400,33400,33400,33400,0
|
|
20240408,175700,9307757750,33400,33400,33400,33400,0
|
|
20240408,175600,9307757750,33400,33400,33400,33400,0
|
|
20240408,175500,9307757750,33400,33400,33400,33400,0
|
|
20240408,175400,9307757750,33400,33400,33400,33400,0
|
|
20240408,175300,9307757750,33400,33400,33400,33400,0
|
|
20240408,175200,9307757750,33400,33400,33400,33400,0
|
|
20240408,175100,9307757750,33400,33400,33400,33400,0
|
|
20240408,175000,9307757750,33400,33400,33400,33400,0
|
|
20240408,174900,9307757750,33400,33400,33400,33400,0
|
|
20240408,174800,9307757750,33400,33400,33400,33400,0
|
|
20240408,174700,9307757750,33400,33400,33400,33400,0
|
|
20240408,174600,9307757750,33400,33400,33400,33400,0
|
|
20240408,174500,9307757750,33400,33400,33400,33400,0
|
|
20240408,174400,9307757750,33400,33400,33400,33400,0
|
|
20240408,174300,9307757750,33400,33400,33400,33400,0
|
|
20240408,174200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,174100,9307757750,33400,33400,33400,33400,0
|
|
20240408,174000,9307757750,33400,33400,33400,33400,0
|
|
20240408,173900,9307757750,33400,33400,33400,33400,0
|
|
20240408,173800,9307757750,33400,33400,33400,33400,0
|
|
20240408,173700,9307757750,33400,33400,33400,33400,0
|
|
20240408,173600,9307757750,33400,33400,33400,33400,0
|
|
20240408,173500,9307757750,33400,33400,33400,33400,0
|
|
20240408,173400,9307757750,33400,33400,33400,33400,0
|
|
20240408,173300,9307757750,33400,33400,33400,33400,0
|
|
20240408,173200,9307757750,33400,33400,33400,33400,0
|
|
20240408,173100,9307757750,33400,33400,33400,33400,0
|
|
20240408,173000,9307757750,33400,33400,33400,33400,0
|
|
20240408,172900,9307757750,33400,33400,33400,33400,0
|
|
20240408,172800,9307757750,33400,33400,33400,33400,0
|
|
20240408,172700,9307757750,33400,33400,33400,33400,0
|
|
20240408,172600,9307757750,33400,33400,33400,33400,0
|
|
20240408,172500,9307757750,33400,33400,33400,33400,0
|
|
20240408,172400,9307757750,33400,33400,33400,33400,0
|
|
20240408,172300,9307757750,33400,33400,33400,33400,0
|
|
20240408,172200,9307757750,33400,33400,33400,33400,0
|
|
20240408,172100,9307757750,33400,33400,33400,33400,0
|
|
20240408,172000,9307757750,33400,33400,33400,33400,0
|
|
20240408,171900,9307757750,33400,33400,33400,33400,0
|
|
20240408,171800,9307757750,33400,33400,33400,33400,0
|
|
20240408,171700,9307757750,33400,33400,33400,33400,0
|
|
20240408,171600,9307757750,33400,33400,33400,33400,0
|
|
20240408,171500,9307757750,33400,33400,33400,33400,0
|
|
20240408,171400,9307757750,33400,33400,33400,33400,0
|
|
20240408,171300,9307757750,33400,33400,33400,33400,0
|
|
20240408,171200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,171100,9307757750,33400,33400,33400,33400,0
|
|
20240408,171000,9307757750,33400,33400,33400,33400,0
|
|
20240408,170900,9307757750,33400,33400,33400,33400,0
|
|
20240408,170800,9307757750,33400,33400,33400,33400,0
|
|
20240408,170700,9307757750,33400,33400,33400,33400,0
|
|
20240408,170600,9307757750,33400,33400,33400,33400,0
|
|
20240408,170500,9307757750,33400,33400,33400,33400,0
|
|
20240408,170400,9307757750,33400,33400,33400,33400,0
|
|
20240408,170300,9307757750,33400,33400,33400,33400,0
|
|
20240408,170200,9307757750,33400,33400,33400,33400,0
|
|
20240408,170100,9307757750,33400,33400,33400,33400,0
|
|
20240408,170000,9307757750,33400,33400,33400,33400,0
|
|
20240408,165900,9307757750,33400,33400,33400,33400,0
|
|
20240408,165800,9307757750,33400,33400,33400,33400,0
|
|
20240408,165700,9307757750,33400,33400,33400,33400,0
|
|
20240408,165600,9307757750,33400,33400,33400,33400,0
|
|
20240408,165500,9307757750,33400,33400,33400,33400,0
|
|
20240408,165400,9307757750,33400,33400,33400,33400,0
|
|
20240408,165300,9307757750,33400,33400,33400,33400,0
|
|
20240408,165200,9307757750,33400,33400,33400,33400,0
|
|
20240408,165100,9307757750,33400,33400,33400,33400,0
|
|
20240408,165000,9307757750,33400,33400,33400,33400,0
|
|
20240408,164900,9307757750,33400,33400,33400,33400,0
|
|
20240408,164800,9307757750,33400,33400,33400,33400,0
|
|
20240408,164700,9307757750,33400,33400,33400,33400,0
|
|
20240408,164600,9307757750,33400,33400,33400,33400,0
|
|
20240408,164500,9307757750,33400,33400,33400,33400,0
|
|
20240408,164400,9307757750,33400,33400,33400,33400,0
|
|
20240408,164300,9307757750,33400,33400,33400,33400,0
|
|
20240408,164200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,164100,9307757750,33400,33400,33400,33400,0
|
|
20240408,164000,9307757750,33400,33400,33400,33400,0
|
|
20240408,163900,9307757750,33400,33400,33400,33400,0
|
|
20240408,163800,9307757750,33400,33400,33400,33400,0
|
|
20240408,163700,9307757750,33400,33400,33400,33400,0
|
|
20240408,163600,9307757750,33400,33400,33400,33400,0
|
|
20240408,163500,9307757750,33400,33400,33400,33400,0
|
|
20240408,163400,9307757750,33400,33400,33400,33400,0
|
|
20240408,163300,9307757750,33400,33400,33400,33400,0
|
|
20240408,163200,9307757750,33400,33400,33400,33400,0
|
|
20240408,163100,9307757750,33400,33400,33400,33400,0
|
|
20240408,163000,9307757750,33400,33400,33400,33400,0
|
|
20240408,162900,9307757750,33400,33400,33400,33400,0
|
|
20240408,162800,9307757750,33400,33400,33400,33400,0
|
|
20240408,162700,9307757750,33400,33400,33400,33400,0
|
|
20240408,162600,9307757750,33400,33400,33400,33400,0
|
|
20240408,162500,9307757750,33400,33400,33400,33400,0
|
|
20240408,162400,9307757750,33400,33400,33400,33400,0
|
|
20240408,162300,9307757750,33400,33400,33400,33400,0
|
|
20240408,162200,9307757750,33400,33400,33400,33400,0
|
|
20240408,162100,9307757750,33400,33400,33400,33400,0
|
|
20240408,162000,9307757750,33400,33400,33400,33400,0
|
|
20240408,161900,9307757750,33400,33400,33400,33400,0
|
|
20240408,161800,9307757750,33400,33400,33400,33400,0
|
|
20240408,161700,9307757750,33400,33400,33400,33400,0
|
|
20240408,161600,9307757750,33400,33400,33400,33400,0
|
|
20240408,161500,9307757750,33400,33400,33400,33400,0
|
|
20240408,161400,9307757750,33400,33400,33400,33400,0
|
|
20240408,161300,9307757750,33400,33400,33400,33400,0
|
|
20240408,161200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,161100,9307757750,33400,33400,33400,33400,0
|
|
20240408,161000,9307757750,33400,33400,33400,33400,0
|
|
20240408,160900,9307757750,33400,33400,33400,33400,0
|
|
20240408,160800,9307757750,33400,33400,33400,33400,0
|
|
20240408,160700,9307757750,33400,33400,33400,33400,0
|
|
20240408,160600,9307757750,33400,33400,33400,33400,0
|
|
20240408,160500,9307757750,33400,33400,33400,33400,0
|
|
20240408,160400,9307757750,33400,33400,33400,33400,0
|
|
20240408,160300,9307757750,33400,33400,33400,33400,0
|
|
20240408,160200,9307757750,33400,33400,33400,33400,0
|
|
20240408,160100,9307757750,33400,33400,33400,33400,0
|
|
20240408,160000,9307757750,33400,33400,33400,33400,0
|
|
20240408,155900,9307757750,33400,33400,33400,33400,0
|
|
20240408,155800,9307757750,33400,33400,33400,33400,0
|
|
20240408,155700,9307757750,33400,33400,33400,33400,0
|
|
20240408,155600,9307757750,33400,33400,33400,33400,0
|
|
20240408,155500,9307757750,33400,33400,33400,33400,0
|
|
20240408,155400,9307757750,33400,33400,33400,33400,0
|
|
20240408,155300,9307757750,33400,33400,33400,33400,0
|
|
20240408,155200,9307757750,33400,33400,33400,33400,0
|
|
20240408,155100,9307757750,33400,33400,33400,33400,0
|
|
20240408,155000,9307757750,33400,33400,33400,33400,0
|
|
20240408,154900,9307757750,33400,33400,33400,33400,0
|
|
20240408,154800,9307757750,33400,33400,33400,33400,0
|
|
20240408,154700,9307757750,33400,33400,33400,33400,0
|
|
20240408,154600,9307757750,33400,33400,33400,33400,0
|
|
20240408,154500,9307757750,33400,33400,33400,33400,0
|
|
20240408,154400,9307757750,33400,33400,33400,33400,0
|
|
20240408,154300,9307757750,33400,33400,33400,33400,0
|
|
20240408,154200,9307757750,33400,33400,33400,33400,3934
|
|
20240408,154100,9307757750,33400,33400,33400,33400,0
|
|
20240408,154000,9307757750,33400,33400,33400,33400,0
|
|
20240408,153900,9307757750,33400,33400,33400,33400,0
|
|
20240408,153800,9307757750,33400,33400,33400,33400,0
|
|
20240408,153700,9307757750,33400,33400,33400,33400,0
|
|
20240408,153600,9307757750,33400,33400,33400,33400,0
|
|
20240408,153500,9307757750,33400,33400,33400,33400,0
|
|
20240408,153400,9307757750,33400,33400,33400,33400,0
|
|
20240408,153300,9307757750,33400,33400,33400,33400,0
|
|
20240408,153200,9307757750,33400,33400,33400,33400,0
|
|
20240408,153100,9307757750,33400,33400,33400,33400,0
|
|
20240408,153000,9307757750,33400,33400,33400,33400,3934
|
|
20240408,152900,9176362150,33550,33550,33550,33550,0
|
|
20240408,152800,9176362150,33550,33550,33550,33550,0
|
|
20240408,152700,9176362150,33550,33550,33550,33550,0
|
|
20240408,152600,9176362150,33550,33550,33550,33550,0
|
|
20240408,152500,9176362150,33550,33550,33550,33550,0
|
|
20240408,152400,9176362150,33550,33550,33550,33550,0
|
|
20240408,152300,9176362150,33550,33550,33550,33550,0
|
|
20240408,152200,9176362150,33550,33550,33550,33550,0
|
|
20240408,152100,9176362150,33550,33550,33550,33550,0
|
|
20240408,152000,9176362150,33550,33550,33550,33550,0
|
|
20240408,151900,9176362150,33550,33550,33550,33500,402
|
|
20240408,151800,9162879100,33550,33550,33550,33500,311
|
|
20240408,151700,9152451250,33550,33550,33550,33500,418
|
|
20240408,151600,9138429000,33550,33550,33550,33500,86
|
|
20240408,151500,9135543750,33550,33500,33550,33500,58
|
|
20240408,151400,9133598800,33550,33500,33550,33500,130
|
|
20240408,151300,9129240650,33550,33500,33550,33400,979
|
|
20240408,151200,9096450900,33500,33500,33500,33400,513
|
|
20240408,151100,9079284700,33500,33500,33500,33450,248
|
|
20240408,151000,9070986700,33450,33450,33500,33450,177
|
|
20240408,150900,9065065000,33450,33500,33500,33450,572
|
|
20240408,150800,9045923900,33450,33500,33500,33450,30
|
|
20240408,150700,9044919650,33450,33500,33500,33450,25
|
|
20240408,150600,9044082900,33450,33500,33500,33450,1079
|
|
20240408,150500,9007957950,33500,33500,33550,33500,177
|
|
20240408,150400,9002028200,33550,33500,33550,33500,214
|
|
20240408,150300,8994854200,33500,33550,33550,33500,416
|
|
20240408,150200,8980908200,33500,33500,33550,33500,50
|
|
20240408,150100,8979232650,33500,33500,33550,33500,603
|
|
20240408,150000,8959026150,33550,33550,33550,33500,1074
|
|
20240408,145900,8923006350,33550,33550,33550,33550,151
|
|
20240408,145800,8917940300,33500,33550,33550,33500,935
|
|
20240408,145700,8886571900,33550,33550,33550,33500,415
|
|
20240408,145600,8872649150,33550,33550,33550,33500,486
|
|
20240408,145500,8856368000,33500,33500,33500,33500,102
|
|
20240408,145400,8852951000,33500,33550,33550,33500,35
|
|
20240408,145300,8851778450,33500,33500,33550,33450,265
|
|
20240408,145200,8842892450,33500,33450,33500,33450,223
|
|
20240408,145100,8835432100,33450,33500,33500,33450,41
|
|
20240408,145000,8834060450,33500,33450,33500,33450,1116
|
|
20240408,144900,8796698100,33450,33400,33450,33400,179
|
|
20240408,144800,8790717100,33400,33400,33400,33400,18
|
|
20240408,144700,8790115900,33400,33350,33400,33350,113
|
|
20240408,144600,8786342350,33350,33400,33400,33350,338
|
|
20240408,144500,8775058100,33450,33350,33450,33350,567
|
|
20240408,144400,8756122600,33350,33400,33400,33350,582
|
|
20240408,144300,8736712850,33350,33350,33350,33350,82
|
|
20240408,144200,8733978150,33350,33350,33350,33350,46
|
|
20240408,144100,8732444050,33350,33350,33350,33350,29
|
|
20240408,144000,8731476900,33350,33400,33400,33350,25
|
|
20240408,143900,8730642600,33400,33400,33400,33400,775
|
|
20240408,143800,8704757600,33350,33250,33350,33250,1809
|
|
20240408,143700,8644572350,33250,33200,33250,33200,374
|
|
20240408,143600,8632154550,33200,33250,33250,33200,80
|
|
20240408,143500,8629497050,33200,33250,33250,33200,97
|
|
20240408,143400,8626276500,33250,33250,33250,33200,206
|
|
20240408,143300,8619434550,33250,33300,33300,33250,429
|
|
20240408,143200,8605170250,33300,33300,33300,33300,53
|
|
20240408,143100,8603405350,33300,33350,33350,33300,42
|
|
20240408,143000,8602006700,33350,33300,33350,33300,627
|
|
20240408,142900,8581125350,33300,33350,33350,33300,185
|
|
20240408,142800,8574963150,33300,33250,33300,33250,541
|
|
20240408,142700,8556949350,33250,33300,33300,33250,340
|
|
20240408,142600,8545628350,33300,33250,33300,33250,40
|
|
20240408,142500,8544297800,33250,33250,33250,33250,138
|
|
20240408,142400,8539709300,33250,33250,33300,33250,153
|
|
20240408,142300,8534621900,33250,33250,33250,33250,99
|
|
20240408,142200,8531330150,33250,33300,33300,33250,129
|
|
20240408,142100,8527040600,33300,33200,33300,33200,98
|
|
20240408,142000,8523784650,33200,33250,33250,33200,613
|
|
20240408,141900,8503428700,33200,33250,33250,33200,41
|
|
20240408,141800,8502065550,33300,33300,33300,33300,119
|
|
20240408,141700,8498102850,33300,33300,33300,33300,120
|
|
20240408,141600,8494106850,33300,33250,33300,33250,175
|
|
20240408,141500,8488281300,33300,33300,33300,33300,112
|
|
20240408,141400,8484551700,33300,33300,33300,33300,168
|
|
20240408,141300,8478957300,33300,33350,33350,33300,81
|
|
20240408,141200,8476259000,33350,33350,33400,33300,49
|
|
20240408,141100,8474624900,33350,33300,33350,33300,877
|
|
20240408,141000,8445416950,33300,33300,33350,33300,32
|
|
20240408,140900,8444351300,33400,33350,33400,33350,10
|
|
20240408,140800,8444017350,33350,33350,33350,33250,601
|
|
20240408,140700,8424024650,33300,33350,33350,33250,2119
|
|
20240408,140600,8353508550,33350,33350,33400,33350,237
|
|
20240408,140500,8345604550,33400,33400,33400,33400,38
|
|
20240408,140400,8344335350,33350,33350,33350,33350,30
|
|
20240408,140300,8343334850,33350,33400,33400,33350,24
|
|
20240408,140200,8342534300,33350,33400,33400,33350,42
|
|
20240408,140100,8341133400,33400,33400,33400,33400,202
|
|
20240408,140000,8334386600,33350,33350,33350,33350,242
|
|
20240408,135900,8326315900,33350,33350,33350,33350,76
|
|
20240408,135800,8323781300,33350,33350,33350,33350,50
|
|
20240408,135700,8322113800,33350,33400,33400,33350,97
|
|
20240408,135600,8318876800,33400,33400,33400,33400,241
|
|
20240408,135500,8310827400,33400,33400,33450,33400,349
|
|
20240408,135400,8299170300,33400,33450,33450,33400,88
|
|
20240408,135300,8296228150,33450,33400,33450,33400,135
|
|
20240408,135200,8291718500,33400,33400,33400,33400,110
|
|
20240408,135100,8288044500,33400,33400,33450,33350,402
|
|
20240408,135000,8274617750,33400,33400,33450,33400,204
|
|
20240408,134900,8267796600,33400,33400,33400,33400,172
|
|
20240408,134800,8262051800,33400,33450,33450,33400,35
|
|
20240408,134700,8260882500,33450,33450,33450,33450,2
|
|
20240408,134600,8260815600,33450,33500,33500,33400,314
|
|
20240408,134500,8250313700,33450,33450,33450,33450,6
|
|
20240408,134400,8250113000,33450,33450,33500,33450,83
|
|
20240408,134300,8247335450,33400,33400,33500,33400,158
|
|
20240408,134200,8242058050,33400,33550,33550,33400,966
|
|
20240408,134100,8209694850,33500,33550,33550,33500,185
|
|
20240408,134000,8203497100,33500,33550,33550,33500,94
|
|
20240408,133900,8200347550,33500,33500,33550,33500,110
|
|
20240408,133800,8196662450,33500,33550,33550,33500,36
|
|
20240408,133700,8195456100,33550,33500,33550,33500,216
|
|
20240408,133600,8188219800,33500,33500,33550,33500,45
|
|
20240408,133500,8186711950,33500,33500,33500,33500,787
|
|
20240408,133400,8160347450,33450,33500,33500,33450,309
|
|
20240408,133300,8149997400,33400,33450,33500,33400,82
|
|
20240408,133200,8147253250,33400,33400,33400,33350,3579
|
|
20240408,133100,8027892100,33400,33350,33400,33350,2016
|
|
20240408,133000,7960656750,33350,33400,33400,33350,196
|
|
20240408,132900,7954113800,33400,33400,33400,33400,94
|
|
20240408,132800,7950974200,33400,33450,33500,33400,803
|
|
20240408,132700,7924150100,33450,33450,33450,33450,245
|
|
20240408,132600,7915954850,33450,33450,33450,33450,44
|
|
20240408,132500,7914483050,33450,33450,33500,33450,243
|
|
20240408,132400,7906354650,33450,33450,33450,33450,3
|
|
20240408,132300,7906254300,33450,33500,33500,33450,75
|
|
20240408,132200,7903745300,33500,33500,33500,33500,5
|
|
20240408,132100,7903577800,33450,33500,33500,33450,315
|
|
20240408,132000,7893038250,33500,33550,33550,33500,16
|
|
20240408,131900,7892501750,33500,33450,33500,33450,602
|
|
20240408,131800,7872334800,33450,33550,33600,33450,584
|
|
20240408,131700,7852770050,33550,33550,33600,33550,1480
|
|
20240408,131600,7803110700,33550,33550,33550,33550,166
|
|
20240408,131500,7797541400,33500,33650,33650,33500,359
|
|
20240408,131400,7785501250,33650,33650,33650,33600,1322
|
|
20240408,131300,7741068500,33650,33500,33650,33500,2234
|
|
20240408,131200,7666086800,33550,33450,33550,33450,1120
|
|
20240408,131100,7628565950,33450,33450,33450,33400,102
|
|
20240408,131000,7625157700,33500,33500,33500,33500,150
|
|
20240408,130900,7620132700,33500,33500,33500,33500,30
|
|
20240408,130800,7619127700,33500,33500,33500,33400,378
|
|
20240408,130700,7606475300,33450,33450,33500,33450,227
|
|
20240408,130600,7598881950,33500,33500,33500,33450,101
|
|
20240408,130500,7595498950,33500,33500,33500,33450,73
|
|
20240408,130400,7593055000,33500,33500,33500,33450,183
|
|
20240408,130300,7586931700,33500,33500,33500,33450,87
|
|
20240408,130200,7584019250,33500,33400,33500,33400,652
|
|
20240408,130100,7562213450,33400,33400,33400,33400,35
|
|
20240408,130000,7561044450,33400,33450,33450,33400,150
|
|
20240408,125900,7556031950,33450,33400,33450,33400,101
|
|
20240408,125800,7552658450,33450,33400,33450,33400,205
|
|
20240408,125700,7545801250,33450,33450,33450,33400,262
|
|
20240408,125600,7537039100,33450,33450,33450,33400,72
|
|
20240408,125500,7534630950,33400,33450,33450,33400,62
|
|
20240408,125400,7532559900,33450,33450,33450,33450,115
|
|
20240408,125300,7528713150,33450,33450,33500,33450,179
|
|
20240408,125200,7522723100,33450,33400,33500,33350,478
|
|
20240408,125100,7506744650,33300,33300,33350,33300,833
|
|
20240408,125000,7479002250,33250,33250,33250,33250,128
|
|
20240408,124900,7474746250,33250,33300,33300,33250,38
|
|
20240408,124800,7473481050,33300,33250,33300,33250,11
|
|
20240408,124700,7473115150,33250,33200,33250,33200,38
|
|
20240408,124600,7471853400,33200,33200,33200,33200,87
|
|
20240408,124500,7468965000,33150,33200,33200,33150,73
|
|
20240408,124400,7466544350,33200,33200,33200,33150,7
|
|
20240408,124300,7466312000,33150,33200,33200,33150,68
|
|
20240408,124200,7464055800,33200,33200,33200,33200,1
|
|
20240408,124100,7464022600,33200,33200,33200,33200,1206
|
|
20240408,124000,7423983400,33050,33150,33200,33050,370
|
|
20240408,123900,7411751850,33050,33100,33150,33050,536
|
|
20240408,123800,7393992500,33100,33100,33100,33050,377
|
|
20240408,123700,7381515800,33100,33100,33100,33100,162
|
|
20240408,123600,7376153600,33150,33150,33200,33150,340
|
|
20240408,123500,7364882500,33150,33150,33200,33150,49
|
|
20240408,123400,7363258000,33150,33150,33200,33100,231
|
|
20240408,123300,7355598300,33150,33200,33200,33150,180
|
|
20240408,123200,7349629600,33200,33250,33250,33200,32
|
|
20240408,123100,7348566300,33250,33250,33300,33200,191
|
|
20240408,123000,7342214650,33200,33200,33250,33200,818
|
|
20240408,122900,7315055100,33200,33250,33250,33200,655
|
|
20240408,122800,7293286100,33250,33300,33300,33250,377
|
|
20240408,122700,7280743900,33300,33300,33300,33250,657
|
|
20240408,122600,7258867650,33350,33350,33350,33300,901
|
|
20240408,122500,7228823950,33350,33350,33400,33350,181
|
|
20240408,122400,7222787250,33350,33350,33350,33350,34
|
|
20240408,122300,7221653350,33400,33400,33400,33350,60
|
|
20240408,122200,7219649400,33400,33350,33400,33350,140
|
|
20240408,122100,7214976300,33400,33400,33400,33400,60
|
|
20240408,122000,7212972300,33400,33350,33400,33350,196
|
|
20240408,121900,7206427350,33400,33400,33400,33350,263
|
|
20240408,121800,7197643200,33400,33400,33400,33350,408
|
|
20240408,121700,7184030500,33450,33450,33450,33400,719
|
|
20240408,121600,7160004950,33500,33550,33550,33500,162
|
|
20240408,121500,7154577900,33500,33550,33550,33500,12
|
|
20240408,121400,7154175350,33550,33500,33550,33500,365
|
|
20240408,121300,7141940500,33500,33500,33500,33500,297
|
|
20240408,121200,7131991000,33500,33500,33500,33450,85
|
|
20240408,121100,7129144900,33500,33450,33500,33450,37
|
|
20240408,121000,7127906400,33450,33450,33500,33450,300
|
|
20240408,120900,7117869350,33450,33350,33450,33350,1364
|
|
20240408,120800,7072310750,33350,33350,33350,33350,111
|
|
20240408,120700,7068608900,33400,33400,33400,33400,1
|
|
20240408,120600,7068575500,33350,33350,33350,33350,36
|
|
20240408,120500,7067374900,33350,33350,33350,33350,165
|
|
20240408,120400,7061872150,33350,33300,33350,33300,64
|
|
20240408,120300,7059740450,33300,33300,33300,33300,70
|
|
20240408,120200,7057409450,33250,33250,33250,33250,385
|
|
20240408,120100,7044608200,33250,33250,33250,33250,18
|
|
20240408,120000,7044009700,33250,33250,33300,33250,47
|
|
20240408,115900,7042446850,33250,33300,33300,33250,173
|
|
20240408,115800,7036688000,33300,33350,33350,33300,213
|
|
20240408,115700,7029589500,33350,33450,33450,33350,49
|
|
20240408,115600,7027951800,33450,33450,33500,33400,241
|
|
20240408,115500,7019900850,33450,33550,33550,33450,1856
|
|
20240408,115400,6957721550,33550,33500,33550,33500,416
|
|
20240408,115300,6943771650,33500,33400,33500,33400,363
|
|
20240408,115200,6931612200,33400,33400,33500,33350,1034
|
|
20240408,115100,6897027550,33400,33400,33400,33400,561
|
|
20240408,115000,6878290150,33400,33350,33400,33350,168
|
|
20240408,114900,6872683350,33400,33350,33400,33350,97
|
|
20240408,114800,6869448100,33350,33300,33400,33300,151
|
|
20240408,114700,6864415200,33350,33250,33350,33250,274
|
|
20240408,114600,6855299250,33250,33300,33300,33250,189
|
|
20240408,114500,6849014800,33300,33300,33300,33300,27
|
|
20240408,114400,6848115700,33300,33400,33400,33300,1118
|
|
20240408,114300,6810813500,33400,33400,33400,33350,143
|
|
20240408,114200,6806042850,33400,33400,33450,33400,85
|
|
20240408,114100,6803203600,33400,33300,33400,33300,295
|
|
20240408,114000,6793371950,33400,33400,33450,33350,135
|
|
20240408,113900,6788862900,33400,33200,33400,33200,538
|
|
20240408,113800,6770942250,33200,33150,33200,33150,297
|
|
20240408,113700,6761087100,33150,33200,33200,33150,129
|
|
20240408,113600,6756807700,33150,33200,33200,33150,38
|
|
20240408,113500,6755547550,33200,33250,33250,33200,258
|
|
20240408,113400,6746981700,33250,33300,33300,33250,106
|
|
20240408,113300,6743456900,33300,33400,33450,33300,297
|
|
20240408,113200,6733556650,33350,33400,33450,33350,173
|
|
20240408,113100,6727779950,33400,33300,33400,33250,625
|
|
20240408,113000,6706958000,33300,33250,33300,33200,177
|
|
20240408,112900,6701071600,33250,33150,33250,33150,1601
|
|
20240408,112800,6647948450,33150,33200,33200,33150,199
|
|
20240408,112700,6641346550,33200,33150,33200,33150,36
|
|
20240408,112600,6640151600,33150,33200,33200,33150,191
|
|
20240408,112500,6633811800,33200,33200,33200,33200,18
|
|
20240408,112400,6633214200,33200,33200,33200,33150,115
|
|
20240408,112300,6629400100,33200,33200,33200,33150,70
|
|
20240408,112200,6627077550,33150,33150,33200,33150,1576
|
|
20240408,112100,6574830750,33150,33100,33150,33050,1140
|
|
20240408,112000,6537099900,33100,33100,33100,33100,11
|
|
20240408,111900,6536735800,33100,33050,33100,33050,91
|
|
20240408,111800,6533728200,33050,33050,33050,33050,268
|
|
20240408,111700,6524870800,33100,33100,33100,33050,60
|
|
20240408,111600,6522886900,33100,33050,33100,33050,63
|
|
20240408,111500,6520803250,33050,33000,33050,33000,57
|
|
20240408,111400,6518920850,33000,33000,33000,33000,0
|
|
20240408,111300,6518920850,33000,33000,33050,33000,87
|
|
20240408,111200,6516048300,33000,33050,33050,33000,303
|
|
20240408,111100,6506044250,33050,33000,33050,33000,457
|
|
20240408,111000,6490946600,33000,33000,33050,32950,480
|
|
20240408,110900,6475094600,32950,33000,33000,32950,362
|
|
20240408,110800,6463161600,33000,33000,33000,32950,340
|
|
20240408,110700,6451950550,33000,33000,33000,33000,260
|
|
20240408,110600,6443370550,33000,33000,33000,33000,147
|
|
20240408,110500,6438519550,33000,33000,33000,33000,130
|
|
20240408,110400,6434229550,33000,33000,33000,33000,16
|
|
20240408,110300,6433701550,33000,33050,33050,33000,42
|
|
20240408,110200,6432315500,33050,32900,33050,32900,935
|
|
20240408,110100,6401484400,32900,32900,32900,32850,315
|
|
20240408,110000,6391122350,32900,32850,32900,32800,194
|
|
20240408,105900,6384749100,32800,32800,32800,32800,35
|
|
20240408,105800,6383601100,32800,32800,32800,32800,301
|
|
20240408,105700,6373728300,32800,32800,32850,32800,183
|
|
20240408,105600,6367723850,32800,32850,32850,32800,142
|
|
20240408,105500,6363063700,32850,32850,32850,32800,110
|
|
20240408,105400,6359452300,32850,32850,32850,32800,46
|
|
20240408,105300,6357941250,32850,32900,32900,32850,283
|
|
20240408,105200,6348644200,32850,32850,32850,32850,273
|
|
20240408,105100,6339676150,32850,32900,32900,32850,78
|
|
20240408,105000,6337113250,32900,32900,32900,32900,196
|
|
20240408,104900,6330664850,32850,32950,32950,32850,82
|
|
20240408,104800,6327969300,32950,32950,32950,32850,886
|
|
20240408,104700,6298819950,32900,32950,32950,32900,65
|
|
20240408,104600,6296679650,32900,32900,32900,32900,16
|
|
20240408,104500,6296153250,32900,32900,32950,32900,141
|
|
20240408,104400,6291509300,32900,32900,32900,32900,118
|
|
20240408,104300,6287627100,32900,32950,32950,32900,125
|
|
20240408,104200,6283511950,33000,32950,33000,32950,82
|
|
20240408,104100,6280810000,32900,32900,32900,32850,1313
|
|
20240408,104000,6237666250,32900,32900,32900,32900,411
|
|
20240408,103900,6224144350,32900,32950,32950,32900,302
|
|
20240408,103800,6214208250,32950,33000,33000,32900,576
|
|
20240408,103700,6195222100,32950,33100,33100,32950,1012
|
|
20240408,103600,6161858900,33050,33050,33150,33050,1675
|
|
20240408,103500,6106441250,33100,33000,33100,33000,750
|
|
20240408,103400,6081673250,32950,33000,33000,32950,467
|
|
20240408,103300,6066283000,32950,32950,33000,32950,308
|
|
20240408,103200,6056129100,33000,33000,33000,32950,54
|
|
20240408,103100,6054348950,33000,33000,33000,32950,761
|
|
20240408,103000,6029239750,33000,32950,33000,32900,839
|
|
20240408,102900,6001569500,32950,33000,33000,32950,431
|
|
20240408,102800,5987355500,32950,32950,33000,32950,287
|
|
20240408,102700,5977898800,32950,32950,32950,32900,145
|
|
20240408,102600,5973124050,32950,32900,32950,32900,361
|
|
20240408,102500,5961231600,32900,32900,32900,32850,869
|
|
20240408,102400,5932656850,32850,32800,32850,32750,524
|
|
20240408,102300,5915450500,32700,32850,32900,32700,3194
|
|
20240408,102200,5810815950,32850,32800,32850,32800,765
|
|
20240408,102100,5785687200,32850,32800,32850,32800,1232
|
|
20240408,102000,5745240400,32800,32750,32800,32750,655
|
|
20240408,101900,5723759450,32750,32800,32800,32750,1047
|
|
20240408,101800,5689465050,32800,32800,32800,32750,112
|
|
20240408,101700,5685796700,32750,32750,32800,32750,111
|
|
20240408,101600,5682158400,32800,32650,32850,32650,2281
|
|
20240408,101500,5607467000,32650,32600,32650,32600,869
|
|
20240408,101400,5579103100,32550,32600,32600,32550,306
|
|
20240408,101300,5569137200,32600,32550,32600,32550,158
|
|
20240408,101200,5563989850,32600,32600,32600,32500,962
|
|
20240408,101100,5532665550,32650,32650,32700,32600,1805
|
|
20240408,101000,5473775850,32650,32650,32650,32600,1355
|
|
20240408,100900,5429546400,32650,32600,32650,32550,1297
|
|
20240408,100800,5387281600,32550,32550,32600,32500,809
|
|
20240408,100700,5360956750,32550,32550,32550,32500,740
|
|
20240408,100600,5336876450,32550,32550,32550,32500,1337
|
|
20240408,100500,5293398550,32500,32450,32500,32450,949
|
|
20240408,100400,5262568200,32450,32500,32500,32400,779
|
|
20240408,100300,5237277950,32500,32450,32500,32450,1574
|
|
20240408,100200,5186164100,32500,32450,32500,32450,623
|
|
20240408,100100,5165936350,32450,32450,32500,32400,1541
|
|
20240408,100000,5115916850,32450,32350,32500,32350,1600
|
|
20240408,095900,5064037900,32400,32100,32400,32100,2666
|
|
20240408,095800,4977978450,32100,32200,32200,32100,1869
|
|
20240408,095700,4917924200,32200,32200,32200,32150,225
|
|
20240408,095600,4910680250,32200,32200,32250,32200,732
|
|
20240408,095500,4887108050,32250,32200,32250,32150,544
|
|
20240408,095400,4869582000,32200,32250,32250,32200,384
|
|
20240408,095300,4857216150,32250,32200,32250,32200,163
|
|
20240408,095200,4851961700,32200,32200,32250,32150,1055
|
|
20240408,095100,4817967700,32200,32150,32200,32150,1402
|
|
20240408,095000,4772867400,32150,32200,32200,32150,183
|
|
20240408,094900,4766979200,32200,32150,32200,32000,2099
|
|
20240408,094800,4699684200,32150,32050,32200,32050,1686
|
|
20240408,094700,4645490100,32100,32000,32100,32000,5635
|
|
20240408,094600,4465135600,32000,32050,32100,32000,2148
|
|
20240408,094500,4396315750,32050,32100,32150,32050,5680
|
|
20240408,094400,4214123050,32100,32150,32150,32100,2061
|
|
20240408,094300,4147962400,32100,32200,32200,32100,1178
|
|
20240408,094200,4110094200,32200,32150,32200,32150,3070
|
|
20240408,094100,4011289000,32150,32200,32200,32150,2038
|
|
20240408,094000,3945751750,32200,32200,32250,32150,2529
|
|
20240408,093900,3864323950,32200,32150,32300,32150,2406
|
|
20240408,093800,3786851500,32200,32200,32250,32200,1052
|
|
20240408,093700,3752964600,32250,32300,32300,32200,1289
|
|
20240408,093600,3711454850,32300,32250,32300,32200,1343
|
|
20240408,093500,3668163700,32250,32250,32300,32200,3046
|
|
20240408,093400,3569910350,32200,32200,32250,32150,795
|
|
20240408,093300,3544312850,32200,32250,32250,32100,2981
|
|
20240408,093200,3448469950,32250,32350,32350,32200,2030
|
|
20240408,093100,3383021550,32300,32400,32400,32300,923
|
|
20240408,093000,3353156900,32400,32400,32450,32300,3335
|
|
20240408,092900,3245297650,32400,32400,32450,32350,4332
|
|
20240408,092800,3104986950,32400,32550,32550,32400,5822
|
|
20240408,092700,2915993550,32550,32550,32550,32500,739
|
|
20240408,092600,2891946450,32550,32500,32600,32450,2683
|
|
20240408,092500,2804509000,32500,32500,32500,32450,6332
|
|
20240408,092400,2598849400,32500,32550,32550,32500,663
|
|
20240408,092300,2577270200,32550,32550,32550,32500,2276
|
|
20240408,092200,2503283950,32550,32600,32600,32500,2653
|
|
20240408,092100,2416925050,32600,32550,32650,32550,1923
|
|
20240408,092000,2354234850,32550,32600,32650,32550,1945
|
|
20240408,091900,2290823200,32600,32700,32700,32600,4349
|
|
20240408,091800,2148803100,32750,32800,32800,32700,988
|
|
20240408,091700,2116454500,32750,32800,32800,32700,1904
|
|
20240408,091600,2054107300,32800,32850,32850,32700,2177
|
|
20240408,091500,1982790350,32850,32700,32850,32700,2549
|
|
20240408,091400,1899356450,32700,32700,32700,32650,2515
|
|
20240408,091300,1817230800,32700,32800,32800,32650,682
|
|
20240408,091200,1794934750,32800,32600,32800,32550,5859
|
|
20240408,091100,1603239650,32600,32700,32700,32550,1334
|
|
20240408,091000,1559740650,32600,32800,32800,32600,4383
|
|
20240408,090900,1416499750,32800,32800,32850,32700,5014
|
|
20240408,090800,1252039700,32850,32900,32900,32800,3026
|
|
20240408,090700,1152674800,32900,33000,33000,32850,2111
|
|
20240408,090600,1083207250,32950,32950,33050,32900,4808
|
|
20240408,090500,924644200,32950,33050,33050,32900,1736
|
|
20240408,090400,867435100,33050,33000,33100,32850,4414
|
|
20240408,090300,721768500,32950,33100,33150,32950,2599
|
|
20240408,090200,635940850,33100,33000,33150,32950,4894
|
|
20240408,090100,474099900,33000,33300,33300,33000,7077
|
|
20240408,090000,240240700,33350,33850,33850,33300,7089
|