585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,184100,4074905250,33100,33100,33100,33100,0
|
|
20240409,184000,4074905250,33100,33100,33100,33100,0
|
|
20240409,183900,4074905250,33100,33100,33100,33100,0
|
|
20240409,183800,4074905250,33100,33100,33100,33100,0
|
|
20240409,183700,4074905250,33100,33100,33100,33100,0
|
|
20240409,183600,4074905250,33100,33100,33100,33100,0
|
|
20240409,183500,4074905250,33100,33100,33100,33100,0
|
|
20240409,183400,4074905250,33100,33100,33100,33100,0
|
|
20240409,183300,4074905250,33100,33100,33100,33100,0
|
|
20240409,183200,4074905250,33100,33100,33100,33100,0
|
|
20240409,183100,4074905250,33100,33100,33100,33100,0
|
|
20240409,183000,4074905250,33100,33100,33100,33100,0
|
|
20240409,182900,4074905250,33100,33100,33100,33100,0
|
|
20240409,182800,4074905250,33100,33100,33100,33100,0
|
|
20240409,182700,4074905250,33100,33100,33100,33100,0
|
|
20240409,182600,4074905250,33100,33100,33100,33100,0
|
|
20240409,182500,4074905250,33100,33100,33100,33100,0
|
|
20240409,182400,4074905250,33100,33100,33100,33100,0
|
|
20240409,182300,4074905250,33100,33100,33100,33100,0
|
|
20240409,182200,4074905250,33100,33100,33100,33100,0
|
|
20240409,182100,4074905250,33100,33100,33100,33100,0
|
|
20240409,182000,4074905250,33100,33100,33100,33100,0
|
|
20240409,181900,4074905250,33100,33100,33100,33100,0
|
|
20240409,181800,4074905250,33100,33100,33100,33100,0
|
|
20240409,181700,4074905250,33100,33100,33100,33100,0
|
|
20240409,181600,4074905250,33100,33100,33100,33100,0
|
|
20240409,181500,4074905250,33100,33100,33100,33100,0
|
|
20240409,181400,4074905250,33100,33100,33100,33100,0
|
|
20240409,181300,4074905250,33100,33100,33100,33100,0
|
|
20240409,181200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,181100,4074905250,33100,33100,33100,33100,0
|
|
20240409,181000,4074905250,33100,33100,33100,33100,0
|
|
20240409,180900,4074905250,33100,33100,33100,33100,0
|
|
20240409,180800,4074905250,33100,33100,33100,33100,0
|
|
20240409,180700,4074905250,33100,33100,33100,33100,0
|
|
20240409,180600,4074905250,33100,33100,33100,33100,0
|
|
20240409,180500,4074905250,33100,33100,33100,33100,0
|
|
20240409,180400,4074905250,33100,33100,33100,33100,0
|
|
20240409,180300,4074905250,33100,33100,33100,33100,0
|
|
20240409,180200,4074905250,33100,33100,33100,33100,0
|
|
20240409,180100,4074905250,33100,33100,33100,33100,0
|
|
20240409,180000,4074905250,33100,33100,33100,33100,0
|
|
20240409,175900,4074905250,33100,33100,33100,33100,0
|
|
20240409,175800,4074905250,33100,33100,33100,33100,0
|
|
20240409,175700,4074905250,33100,33100,33100,33100,0
|
|
20240409,175600,4074905250,33100,33100,33100,33100,0
|
|
20240409,175500,4074905250,33100,33100,33100,33100,0
|
|
20240409,175400,4074905250,33100,33100,33100,33100,0
|
|
20240409,175300,4074905250,33100,33100,33100,33100,0
|
|
20240409,175200,4074905250,33100,33100,33100,33100,0
|
|
20240409,175100,4074905250,33100,33100,33100,33100,0
|
|
20240409,175000,4074905250,33100,33100,33100,33100,0
|
|
20240409,174900,4074905250,33100,33100,33100,33100,0
|
|
20240409,174800,4074905250,33100,33100,33100,33100,0
|
|
20240409,174700,4074905250,33100,33100,33100,33100,0
|
|
20240409,174600,4074905250,33100,33100,33100,33100,0
|
|
20240409,174500,4074905250,33100,33100,33100,33100,0
|
|
20240409,174400,4074905250,33100,33100,33100,33100,0
|
|
20240409,174300,4074905250,33100,33100,33100,33100,0
|
|
20240409,174200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,174100,4074905250,33100,33100,33100,33100,0
|
|
20240409,174000,4074905250,33100,33100,33100,33100,0
|
|
20240409,173900,4074905250,33100,33100,33100,33100,0
|
|
20240409,173800,4074905250,33100,33100,33100,33100,0
|
|
20240409,173700,4074905250,33100,33100,33100,33100,0
|
|
20240409,173600,4074905250,33100,33100,33100,33100,0
|
|
20240409,173500,4074905250,33100,33100,33100,33100,0
|
|
20240409,173400,4074905250,33100,33100,33100,33100,0
|
|
20240409,173300,4074905250,33100,33100,33100,33100,0
|
|
20240409,173200,4074905250,33100,33100,33100,33100,0
|
|
20240409,173100,4074905250,33100,33100,33100,33100,0
|
|
20240409,173000,4074905250,33100,33100,33100,33100,0
|
|
20240409,172900,4074905250,33100,33100,33100,33100,0
|
|
20240409,172800,4074905250,33100,33100,33100,33100,0
|
|
20240409,172700,4074905250,33100,33100,33100,33100,0
|
|
20240409,172600,4074905250,33100,33100,33100,33100,0
|
|
20240409,172500,4074905250,33100,33100,33100,33100,0
|
|
20240409,172400,4074905250,33100,33100,33100,33100,0
|
|
20240409,172300,4074905250,33100,33100,33100,33100,0
|
|
20240409,172200,4074905250,33100,33100,33100,33100,0
|
|
20240409,172100,4074905250,33100,33100,33100,33100,0
|
|
20240409,172000,4074905250,33100,33100,33100,33100,0
|
|
20240409,171900,4074905250,33100,33100,33100,33100,0
|
|
20240409,171800,4074905250,33100,33100,33100,33100,0
|
|
20240409,171700,4074905250,33100,33100,33100,33100,0
|
|
20240409,171600,4074905250,33100,33100,33100,33100,0
|
|
20240409,171500,4074905250,33100,33100,33100,33100,0
|
|
20240409,171400,4074905250,33100,33100,33100,33100,0
|
|
20240409,171300,4074905250,33100,33100,33100,33100,0
|
|
20240409,171200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,171100,4074905250,33100,33100,33100,33100,0
|
|
20240409,171000,4074905250,33100,33100,33100,33100,0
|
|
20240409,170900,4074905250,33100,33100,33100,33100,0
|
|
20240409,170800,4074905250,33100,33100,33100,33100,0
|
|
20240409,170700,4074905250,33100,33100,33100,33100,0
|
|
20240409,170600,4074905250,33100,33100,33100,33100,0
|
|
20240409,170500,4074905250,33100,33100,33100,33100,0
|
|
20240409,170400,4074905250,33100,33100,33100,33100,0
|
|
20240409,170300,4074905250,33100,33100,33100,33100,0
|
|
20240409,170200,4074905250,33100,33100,33100,33100,0
|
|
20240409,170100,4074905250,33100,33100,33100,33100,0
|
|
20240409,170000,4074905250,33100,33100,33100,33100,0
|
|
20240409,165900,4074905250,33100,33100,33100,33100,0
|
|
20240409,165800,4074905250,33100,33100,33100,33100,0
|
|
20240409,165700,4074905250,33100,33100,33100,33100,0
|
|
20240409,165600,4074905250,33100,33100,33100,33100,0
|
|
20240409,165500,4074905250,33100,33100,33100,33100,0
|
|
20240409,165400,4074905250,33100,33100,33100,33100,0
|
|
20240409,165300,4074905250,33100,33100,33100,33100,0
|
|
20240409,165200,4074905250,33100,33100,33100,33100,0
|
|
20240409,165100,4074905250,33100,33100,33100,33100,0
|
|
20240409,165000,4074905250,33100,33100,33100,33100,0
|
|
20240409,164900,4074905250,33100,33100,33100,33100,0
|
|
20240409,164800,4074905250,33100,33100,33100,33100,0
|
|
20240409,164700,4074905250,33100,33100,33100,33100,0
|
|
20240409,164600,4074905250,33100,33100,33100,33100,0
|
|
20240409,164500,4074905250,33100,33100,33100,33100,0
|
|
20240409,164400,4074905250,33100,33100,33100,33100,0
|
|
20240409,164300,4074905250,33100,33100,33100,33100,0
|
|
20240409,164200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,164100,4074905250,33100,33100,33100,33100,0
|
|
20240409,164000,4074905250,33100,33100,33100,33100,0
|
|
20240409,163900,4074905250,33100,33100,33100,33100,0
|
|
20240409,163800,4074905250,33100,33100,33100,33100,0
|
|
20240409,163700,4074905250,33100,33100,33100,33100,0
|
|
20240409,163600,4074905250,33100,33100,33100,33100,0
|
|
20240409,163500,4074905250,33100,33100,33100,33100,0
|
|
20240409,163400,4074905250,33100,33100,33100,33100,0
|
|
20240409,163300,4074905250,33100,33100,33100,33100,0
|
|
20240409,163200,4074905250,33100,33100,33100,33100,0
|
|
20240409,163100,4074905250,33100,33100,33100,33100,0
|
|
20240409,163000,4074905250,33100,33100,33100,33100,0
|
|
20240409,162900,4074905250,33100,33100,33100,33100,0
|
|
20240409,162800,4074905250,33100,33100,33100,33100,0
|
|
20240409,162700,4074905250,33100,33100,33100,33100,0
|
|
20240409,162600,4074905250,33100,33100,33100,33100,0
|
|
20240409,162500,4074905250,33100,33100,33100,33100,0
|
|
20240409,162400,4074905250,33100,33100,33100,33100,0
|
|
20240409,162300,4074905250,33100,33100,33100,33100,0
|
|
20240409,162200,4074905250,33100,33100,33100,33100,0
|
|
20240409,162100,4074905250,33100,33100,33100,33100,0
|
|
20240409,162000,4074905250,33100,33100,33100,33100,0
|
|
20240409,161900,4074905250,33100,33100,33100,33100,0
|
|
20240409,161800,4074905250,33100,33100,33100,33100,0
|
|
20240409,161700,4074905250,33100,33100,33100,33100,0
|
|
20240409,161600,4074905250,33100,33100,33100,33100,0
|
|
20240409,161500,4074905250,33100,33100,33100,33100,0
|
|
20240409,161400,4074905250,33100,33100,33100,33100,0
|
|
20240409,161300,4074905250,33100,33100,33100,33100,0
|
|
20240409,161200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,161100,4074905250,33100,33100,33100,33100,0
|
|
20240409,161000,4074905250,33100,33100,33100,33100,0
|
|
20240409,160900,4074905250,33100,33100,33100,33100,0
|
|
20240409,160800,4074905250,33100,33100,33100,33100,0
|
|
20240409,160700,4074905250,33100,33100,33100,33100,0
|
|
20240409,160600,4074905250,33100,33100,33100,33100,0
|
|
20240409,160500,4074905250,33100,33100,33100,33100,0
|
|
20240409,160400,4074905250,33100,33100,33100,33100,0
|
|
20240409,160300,4074905250,33100,33100,33100,33100,0
|
|
20240409,160200,4074905250,33100,33100,33100,33100,0
|
|
20240409,160100,4074905250,33100,33100,33100,33100,0
|
|
20240409,160000,4074905250,33100,33100,33100,33100,0
|
|
20240409,155900,4074905250,33100,33100,33100,33100,0
|
|
20240409,155800,4074905250,33100,33100,33100,33100,0
|
|
20240409,155700,4074905250,33100,33100,33100,33100,0
|
|
20240409,155600,4074905250,33100,33100,33100,33100,0
|
|
20240409,155500,4074905250,33100,33100,33100,33100,0
|
|
20240409,155400,4074905250,33100,33100,33100,33100,0
|
|
20240409,155300,4074905250,33100,33100,33100,33100,0
|
|
20240409,155200,4074905250,33100,33100,33100,33100,0
|
|
20240409,155100,4074905250,33100,33100,33100,33100,0
|
|
20240409,155000,4074905250,33100,33100,33100,33100,0
|
|
20240409,154900,4074905250,33100,33100,33100,33100,0
|
|
20240409,154800,4074905250,33100,33100,33100,33100,0
|
|
20240409,154700,4074905250,33100,33100,33100,33100,0
|
|
20240409,154600,4074905250,33100,33100,33100,33100,0
|
|
20240409,154500,4074905250,33100,33100,33100,33100,0
|
|
20240409,154400,4074905250,33100,33100,33100,33100,0
|
|
20240409,154300,4074905250,33100,33100,33100,33100,0
|
|
20240409,154200,4074905250,33100,33100,33100,33100,2781
|
|
20240409,154100,4074905250,33100,33100,33100,33100,0
|
|
20240409,154000,4074905250,33100,33100,33100,33100,0
|
|
20240409,153900,4074905250,33100,33100,33100,33100,0
|
|
20240409,153800,4074905250,33100,33100,33100,33100,0
|
|
20240409,153700,4074905250,33100,33100,33100,33100,0
|
|
20240409,153600,4074905250,33100,33100,33100,33100,0
|
|
20240409,153500,4074905250,33100,33100,33100,33100,0
|
|
20240409,153400,4074905250,33100,33100,33100,33100,0
|
|
20240409,153300,4074905250,33100,33100,33100,33100,0
|
|
20240409,153200,4074905250,33100,33100,33100,33100,0
|
|
20240409,153100,4074905250,33100,33100,33100,33100,0
|
|
20240409,153000,4074905250,33100,33100,33100,33100,2781
|
|
20240409,152900,3982854150,33150,33150,33150,33150,0
|
|
20240409,152800,3982854150,33150,33150,33150,33150,0
|
|
20240409,152700,3982854150,33150,33150,33150,33150,0
|
|
20240409,152600,3982854150,33150,33150,33150,33150,0
|
|
20240409,152500,3982854150,33150,33150,33150,33150,0
|
|
20240409,152400,3982854150,33150,33150,33150,33150,0
|
|
20240409,152300,3982854150,33150,33150,33150,33150,0
|
|
20240409,152200,3982854150,33150,33150,33150,33150,0
|
|
20240409,152100,3982854150,33150,33150,33150,33150,0
|
|
20240409,152000,3982854150,33150,33150,33150,33150,0
|
|
20240409,151900,3982854150,33150,33200,33200,33150,229
|
|
20240409,151800,3975262300,33200,33250,33250,33150,601
|
|
20240409,151700,3955308450,33250,33250,33250,33200,46
|
|
20240409,151600,3953779050,33250,33250,33250,33200,259
|
|
20240409,151500,3945173950,33200,33250,33250,33200,386
|
|
20240409,151400,3932350850,33250,33250,33250,33250,15
|
|
20240409,151300,3931852100,33250,33250,33250,33200,243
|
|
20240409,151200,3923784250,33250,33250,33250,33200,22
|
|
20240409,151100,3923052850,33250,33150,33250,33150,27
|
|
20240409,151000,3922155300,33250,33250,33250,33150,92
|
|
20240409,150900,3919104900,33150,33250,33250,33150,41
|
|
20240409,150800,3917742350,33250,33250,33250,33100,21
|
|
20240409,150700,3917044400,33100,33200,33250,33100,89
|
|
20240409,150600,3914094100,33250,33200,33250,33200,13
|
|
20240409,150500,3913661950,33250,33150,33250,33150,71
|
|
20240409,150400,3911305050,33100,33150,33250,33100,1161
|
|
20240409,150300,3872870600,33150,33200,33200,33150,431
|
|
20240409,150200,3858565000,33200,33150,33200,33100,263
|
|
20240409,150100,3849839100,33150,33150,33200,33100,315
|
|
20240409,150000,3839411350,33150,33150,33150,33100,122
|
|
20240409,145900,3835372100,33100,33100,33100,33100,2786
|
|
20240409,145800,3743155500,33100,33200,33200,33100,2984
|
|
20240409,145700,3644320750,33200,33200,33200,33200,46
|
|
20240409,145600,3642793550,33200,33200,33250,33200,117
|
|
20240409,145500,3638909100,33200,33200,33250,33200,297
|
|
20240409,145400,3629047300,33200,33200,33200,33200,257
|
|
20240409,145300,3620514900,33200,33200,33250,33200,407
|
|
20240409,145200,3606986750,33200,33200,33200,33200,208
|
|
20240409,145100,3600081150,33200,33200,33200,33200,222
|
|
20240409,145000,3592710750,33200,33200,33200,33150,835
|
|
20240409,144900,3565003850,33200,33200,33200,33150,293
|
|
20240409,144800,3555278100,33150,33150,33200,33150,106
|
|
20240409,144700,3551764050,33150,33150,33150,33150,244
|
|
20240409,144600,3543675450,33200,33200,33200,33150,124
|
|
20240409,144500,3539562200,33200,33150,33200,33150,21
|
|
20240409,144400,3538865900,33150,33150,33150,33150,61
|
|
20240409,144300,3536843750,33150,33150,33150,33150,59
|
|
20240409,144200,3534887900,33150,33150,33150,33150,192
|
|
20240409,144100,3528523100,33150,33150,33200,33150,133
|
|
20240409,144000,3524112850,33150,33200,33200,33150,752
|
|
20240409,143900,3499146550,33150,33200,33200,33150,88
|
|
20240409,143800,3496229300,33200,33200,33200,33200,379
|
|
20240409,143700,3483646500,33200,33200,33200,33150,340
|
|
20240409,143600,3472364200,33200,33150,33200,33150,51
|
|
20240409,143500,3470673500,33150,33150,33200,33150,104
|
|
20240409,143400,3467225850,33200,33200,33200,33200,8
|
|
20240409,143300,3466960250,33150,33150,33150,33150,2
|
|
20240409,143200,3466893950,33150,33150,33150,33150,313
|
|
20240409,143100,3456518000,33150,33150,33150,33150,2
|
|
20240409,143000,3456451700,33150,33150,33150,33150,13
|
|
20240409,142900,3456020750,33150,33150,33150,33150,15
|
|
20240409,142800,3455523500,33150,33200,33200,33150,7
|
|
20240409,142700,3455291200,33150,33150,33150,33150,13
|
|
20240409,142600,3454860250,33150,33200,33200,33150,153
|
|
20240409,142500,3449788250,33200,33200,33200,33200,3
|
|
20240409,142400,3449688650,33150,33150,33150,33150,19
|
|
20240409,142300,3449058800,33150,33150,33150,33150,53
|
|
20240409,142200,3447301850,33150,33200,33200,33150,288
|
|
20240409,142100,3437752850,33200,33150,33200,33150,145
|
|
20240409,142000,3432945850,33200,33200,33200,33200,12
|
|
20240409,141900,3432547450,33150,33200,33200,33150,22
|
|
20240409,141800,3431818100,33200,33200,33200,33150,21
|
|
20240409,141700,3431121000,33200,33200,33200,33200,89
|
|
20240409,141600,3428166200,33250,33200,33250,33200,495
|
|
20240409,141500,3411730250,33200,33250,33300,33200,2015
|
|
20240409,141400,3344762750,33250,33300,33300,33250,3
|
|
20240409,141300,3344662950,33300,33300,33300,33300,16
|
|
20240409,141200,3344130150,33300,33300,33300,33300,42
|
|
20240409,141100,3342731550,33300,33300,33300,33300,32
|
|
20240409,141000,3341665950,33300,33250,33350,33250,40
|
|
20240409,140900,3340335750,33250,33300,33350,33250,278
|
|
20240409,140800,3331077850,33300,33300,33350,33300,483
|
|
20240409,140700,3314993900,33350,33300,33350,33300,48
|
|
20240409,140600,3313393200,33300,33300,33350,33300,92
|
|
20240409,140500,3310325550,33300,33300,33300,33300,43
|
|
20240409,140400,3308893650,33300,33300,33300,33300,24
|
|
20240409,140300,3308094450,33300,33300,33300,33300,14
|
|
20240409,140200,3307628250,33300,33300,33300,33300,13
|
|
20240409,140100,3307195350,33300,33350,33350,33300,53
|
|
20240409,140000,3305428400,33300,33300,33300,33300,4
|
|
20240409,135900,3305295200,33300,33300,33300,33300,17
|
|
20240409,135800,3304729100,33300,33300,33300,33300,4
|
|
20240409,135700,3304595900,33300,33300,33300,33300,0
|
|
20240409,135600,3304595900,33300,33300,33300,33300,2
|
|
20240409,135500,3304529300,33300,33350,33350,33300,5
|
|
20240409,135400,3304362700,33300,33300,33350,33300,40
|
|
20240409,135300,3303029550,33300,33300,33300,33300,0
|
|
20240409,135200,3303029550,33300,33350,33350,33300,3
|
|
20240409,135100,3302929600,33300,33300,33300,33300,58
|
|
20240409,135000,3300998200,33300,33300,33300,33300,2
|
|
20240409,134900,3300931600,33350,33300,33350,33300,19
|
|
20240409,134800,3300298050,33350,33350,33350,33300,33
|
|
20240409,134700,3299199000,33350,33350,33350,33300,26
|
|
20240409,134600,3298332000,33350,33350,33350,33300,37
|
|
20240409,134500,3297098150,33300,33300,33300,33300,22
|
|
20240409,134400,3296365550,33300,33350,33350,33300,7
|
|
20240409,134300,3296132400,33300,33350,33350,33300,4
|
|
20240409,134200,3295999150,33350,33350,33350,33300,84
|
|
20240409,134100,3293197850,33350,33300,33350,33300,3
|
|
20240409,134000,3293097900,33300,33300,33300,33300,38
|
|
20240409,133900,3291832500,33300,33300,33300,33300,0
|
|
20240409,133800,3291832500,33300,33350,33350,33300,594
|
|
20240409,133700,3272030900,33300,33300,33300,33300,593
|
|
20240409,133600,3252284000,33300,33300,33300,33300,2
|
|
20240409,133500,3252217400,33300,33300,33300,33300,50
|
|
20240409,133400,3250552400,33300,33300,33300,33300,117
|
|
20240409,133300,3246656300,33300,33350,33350,33300,85
|
|
20240409,133200,3243825650,33300,33300,33300,33300,12
|
|
20240409,133100,3243426050,33350,33300,33350,33300,25
|
|
20240409,133000,3242592400,33300,33300,33350,33300,253
|
|
20240409,132900,3234155000,33300,33250,33300,33250,48
|
|
20240409,132800,3232558750,33250,33350,33350,33250,53
|
|
20240409,132700,3230792500,33350,33300,33350,33300,9
|
|
20240409,132600,3230492550,33300,33300,33300,33300,109
|
|
20240409,132500,3226862850,33300,33300,33350,33300,77
|
|
20240409,132400,3224298250,33300,33350,33350,33300,43
|
|
20240409,132300,3222864350,33350,33300,33350,33300,100
|
|
20240409,132200,3219531700,33300,33300,33350,33300,136
|
|
20240409,132100,3214996850,33300,33300,33300,33300,0
|
|
20240409,132000,3214996850,33300,33300,33300,33300,82
|
|
20240409,131900,3212266250,33300,33350,33350,33300,14
|
|
20240409,131800,3211799450,33350,33350,33350,33350,69
|
|
20240409,131700,3209498300,33350,33350,33350,33350,12
|
|
20240409,131600,3209098100,33350,33350,33350,33300,60
|
|
20240409,131500,3207097150,33350,33350,33350,33350,105
|
|
20240409,131400,3203595400,33350,33350,33350,33300,12
|
|
20240409,131300,3203195300,33350,33350,33350,33300,245
|
|
20240409,131200,3195024650,33350,33350,33350,33300,597
|
|
20240409,131100,3175115000,33350,33300,33350,33300,68
|
|
20240409,131000,3172847400,33300,33300,33350,33300,353
|
|
20240409,130900,3161087500,33200,33200,33200,33200,2
|
|
20240409,130800,3161021100,33250,33250,33250,33200,981
|
|
20240409,130700,3128404850,33200,33200,33200,33200,39
|
|
20240409,130600,3127110050,33200,33200,33250,33200,41
|
|
20240409,130500,3125748050,33200,33250,33250,33200,75
|
|
20240409,130400,3123257750,33200,33250,33250,33200,524
|
|
20240409,130300,3105853850,33250,33250,33250,33250,435
|
|
20240409,130200,3091390100,33200,33200,33200,33200,2
|
|
20240409,130100,3091323700,33200,33200,33200,33200,100
|
|
20240409,130000,3088003700,33200,33150,33200,33150,8
|
|
20240409,125900,3087738450,33150,33300,33300,33150,131
|
|
20240409,125800,3083390050,33200,33200,33200,33200,32
|
|
20240409,125700,3082327650,33200,33200,33300,33150,17
|
|
20240409,125600,3081763050,33200,33200,33200,33150,213
|
|
20240409,125500,3074691550,33200,33150,33200,33150,191
|
|
20240409,125400,3068353750,33150,33200,33200,33150,1379
|
|
20240409,125300,3022571000,33200,33300,33300,33200,65
|
|
20240409,125200,3020409750,33300,33250,33300,33250,34
|
|
20240409,125100,3019278700,33250,33250,33250,33250,22
|
|
20240409,125000,3018547200,33250,33200,33250,33200,113
|
|
20240409,124900,3014790000,33250,33250,33250,33200,42
|
|
20240409,124800,3013394050,33250,33250,33250,33200,122
|
|
20240409,124700,3009337650,33250,33200,33250,33200,3
|
|
20240409,124600,3009238000,33250,33250,33250,33250,305
|
|
20240409,124500,2999096750,33300,33300,33300,33300,30
|
|
20240409,124400,2998097750,33250,33300,33300,33250,3
|
|
20240409,124300,2997997950,33300,33250,33300,33250,8
|
|
20240409,124200,2997731900,33250,33250,33250,33250,521
|
|
20240409,124100,2980408650,33250,33250,33250,33250,107
|
|
20240409,124000,2976850900,33300,33300,33300,33300,1
|
|
20240409,123900,2976817600,33250,33250,33300,33250,488
|
|
20240409,123800,2960591500,33250,33200,33250,33200,6
|
|
20240409,123700,2960392200,33250,33200,33250,33200,15
|
|
20240409,123600,2959894100,33200,33200,33200,33200,50
|
|
20240409,123500,2958234100,33200,33200,33200,33200,64
|
|
20240409,123400,2956109300,33200,33200,33250,33200,499
|
|
20240409,123300,2939527350,33200,33200,33250,33200,178
|
|
20240409,123200,2933616450,33250,33200,33250,33200,12
|
|
20240409,123100,2933217550,33200,33200,33200,33200,15
|
|
20240409,123000,2932719550,33200,33250,33250,33200,57
|
|
20240409,122900,2930824400,33250,33250,33250,33250,41
|
|
20240409,122800,2929461150,33250,33250,33250,33250,5
|
|
20240409,122700,2929294900,33250,33250,33250,33250,26
|
|
20240409,122600,2928430400,33200,33250,33250,33200,20
|
|
20240409,122500,2927766250,33250,33300,33300,33250,310
|
|
20240409,122400,2917443750,33250,33250,33250,33200,355
|
|
20240409,122300,2905641600,33250,33250,33250,33200,55
|
|
20240409,122200,2903812950,33250,33250,33250,33250,5
|
|
20240409,122100,2903646700,33200,33250,33250,33200,4
|
|
20240409,122000,2903513800,33200,33200,33200,33200,2
|
|
20240409,121900,2903447400,33200,33200,33250,33200,19
|
|
20240409,121800,2902816100,33250,33200,33250,33200,27
|
|
20240409,121700,2901918650,33200,33200,33250,33200,14
|
|
20240409,121600,2901453750,33200,33200,33250,33200,139
|
|
20240409,121500,2896838900,33200,33250,33250,33200,47
|
|
20240409,121400,2895277500,33250,33200,33250,33200,6
|
|
20240409,121300,2895078100,33200,33250,33250,33200,30
|
|
20240409,121200,2894081600,33200,33200,33250,33200,48
|
|
20240409,121100,2892487950,33200,33200,33200,33200,22
|
|
20240409,121000,2891757550,33200,33250,33250,33200,52
|
|
20240409,120900,2890029150,33250,33250,33250,33200,21
|
|
20240409,120800,2889331850,33200,33200,33250,33200,99
|
|
20240409,120700,2886042500,33200,33250,33250,33200,114
|
|
20240409,120600,2882255400,33250,33200,33250,33200,351
|
|
20240409,120500,2870599850,33250,33250,33250,33200,130
|
|
20240409,120400,2866281050,33200,33200,33250,33200,319
|
|
20240409,120300,2855676250,33200,33250,33250,33200,74
|
|
20240409,120200,2853219200,33250,33250,33250,33200,25
|
|
20240409,120100,2852388050,33250,33250,33250,33250,240
|
|
20240409,120000,2844408050,33250,33250,33250,33250,54
|
|
20240409,115900,2842612550,33250,33250,33250,33250,111
|
|
20240409,115800,2838921800,33300,33300,33300,33250,21
|
|
20240409,115700,2838222600,33250,33300,33300,33250,42
|
|
20240409,115600,2836824600,33300,33250,33300,33250,22
|
|
20240409,115500,2836092850,33250,33250,33250,33250,95
|
|
20240409,115400,2832934100,33250,33250,33250,33250,101
|
|
20240409,115300,2829575850,33250,33300,33300,33250,74
|
|
20240409,115200,2827112950,33250,33250,33250,33250,17
|
|
20240409,115100,2826547700,33250,33250,33250,33250,38
|
|
20240409,115000,2825284200,33250,33250,33300,33250,88
|
|
20240409,114900,2822353950,33250,33250,33250,33250,14
|
|
20240409,114800,2821888450,33250,33200,33250,33200,23
|
|
20240409,114700,2821124700,33200,33150,33200,33150,262
|
|
20240409,114600,2812426400,33200,33200,33200,33200,13
|
|
20240409,114500,2811994800,33200,33250,33250,33150,321
|
|
20240409,114400,2801337500,33200,33250,33250,33200,73
|
|
20240409,114300,2798911250,33200,33200,33250,33200,41
|
|
20240409,114200,2797549850,33250,33250,33250,33250,100
|
|
20240409,114100,2794224850,33200,33250,33250,33200,128
|
|
20240409,114000,2789974950,33200,33250,33250,33200,10
|
|
20240409,113900,2789642550,33200,33200,33250,33200,181
|
|
20240409,113800,2783633300,33200,33200,33250,33200,71
|
|
20240409,113700,2781273300,33250,33250,33250,33250,137
|
|
20240409,113600,2776718050,33250,33250,33250,33200,246
|
|
20240409,113500,2768538650,33200,33200,33250,33200,585
|
|
20240409,113400,2749116550,33250,33200,33250,33200,209
|
|
20240409,113300,2742172450,33250,33250,33250,33250,299
|
|
20240409,113200,2732230700,33250,33250,33250,33250,220
|
|
20240409,113100,2724915700,33250,33300,33300,33250,30
|
|
20240409,113000,2723917800,33300,33300,33300,33300,680
|
|
20240409,112900,2701273800,33350,33300,33350,33300,78
|
|
20240409,112800,2698676200,33300,33300,33350,33300,590
|
|
20240409,112700,2679023500,33300,33350,33350,33300,10
|
|
20240409,112600,2678690100,33350,33300,33350,33300,32
|
|
20240409,112500,2677624150,33300,33300,33300,33300,21
|
|
20240409,112400,2676924850,33350,33300,33350,33300,29
|
|
20240409,112300,2675958950,33300,33300,33300,33300,209
|
|
20240409,112200,2668999250,33300,33300,33350,33300,11
|
|
20240409,112100,2668632750,33300,33350,33350,33300,79
|
|
20240409,112000,2666001700,33300,33300,33300,33300,4
|
|
20240409,111900,2665868500,33300,33300,33350,33300,332
|
|
20240409,111800,2654812400,33300,33350,33350,33300,281
|
|
20240409,111700,2645441650,33350,33300,33350,33300,76
|
|
20240409,111600,2642909900,33300,33400,33400,33300,6
|
|
20240409,111500,2642709700,33400,33450,33450,33350,3622
|
|
20240409,111400,2521735700,33450,33450,33450,33450,286
|
|
20240409,111300,2512169000,33450,33450,33450,33450,7
|
|
20240409,111200,2511934850,33450,33500,33500,33450,14
|
|
20240409,111100,2511466500,33450,33450,33450,33450,2
|
|
20240409,111000,2511399600,33450,33400,33450,33400,10
|
|
20240409,110900,2511065200,33450,33450,33450,33450,165
|
|
20240409,110800,2505545950,33400,33450,33450,33400,511
|
|
20240409,110700,2488453100,33450,33450,33450,33400,30
|
|
20240409,110600,2487450200,33450,33400,33450,33400,57
|
|
20240409,110500,2485546250,33450,33400,33450,33350,756
|
|
20240409,110400,2460295900,33400,33400,33400,33400,9
|
|
20240409,110300,2459995300,33350,33350,33350,33350,1132
|
|
20240409,110200,2422243100,33350,33400,33400,33350,37
|
|
20240409,110100,2421008600,33400,33400,33400,33400,612
|
|
20240409,110000,2400567800,33450,33450,33500,33450,191
|
|
20240409,105900,2394178350,33450,33450,33450,33450,105
|
|
20240409,105800,2390666100,33450,33450,33450,33400,196
|
|
20240409,105700,2384112050,33450,33450,33450,33450,23
|
|
20240409,105600,2383342700,33450,33450,33450,33450,0
|
|
20240409,105500,2383342700,33450,33450,33450,33450,27
|
|
20240409,105400,2382439550,33450,33450,33450,33450,20
|
|
20240409,105300,2381770550,33450,33500,33500,33450,298
|
|
20240409,105200,2371799450,33500,33500,33500,33450,79
|
|
20240409,105100,2369154200,33500,33500,33500,33450,579
|
|
20240409,105000,2349771700,33450,33400,33450,33400,389
|
|
20240409,104900,2336761550,33400,33350,33400,33300,47
|
|
20240409,104800,2335195450,33400,33350,33400,33350,355
|
|
20240409,104700,2323339900,33350,33350,33350,33350,149
|
|
20240409,104600,2318370750,33350,33300,33350,33300,257
|
|
20240409,104500,2309812450,33350,33300,33350,33250,204
|
|
20240409,104400,2303019200,33300,33300,33300,33300,29
|
|
20240409,104300,2302053500,33300,33250,33300,33250,57
|
|
20240409,104200,2300155450,33250,33200,33250,33200,94
|
|
20240409,104100,2297033600,33200,33200,33200,33200,565
|
|
20240409,104000,2278275600,33200,33250,33250,33200,111
|
|
20240409,103900,2274587150,33250,33300,33300,33250,291
|
|
20240409,103800,2264900000,33300,33250,33300,33250,121
|
|
20240409,103700,2260872850,33200,33200,33250,33200,94
|
|
20240409,103600,2257751100,33200,33250,33250,33200,130
|
|
20240409,103500,2253430550,33200,33300,33300,33200,1798
|
|
20240409,103400,2193734850,33200,33250,33250,33200,192
|
|
20240409,103300,2187356850,33200,33250,33300,33200,130
|
|
20240409,103200,2183038750,33200,33250,33250,33200,115
|
|
20240409,103100,2179218800,33200,33250,33250,33200,197
|
|
20240409,103000,2172668900,33300,33300,33300,33250,146
|
|
20240409,102900,2167810350,33300,33350,33350,33250,1494
|
|
20240409,102800,2118035650,33350,33450,33450,33350,1190
|
|
20240409,102700,2078290200,33450,33450,33450,33450,55
|
|
20240409,102600,2076450450,33450,33400,33450,33400,44
|
|
20240409,102500,2074980750,33400,33400,33400,33400,75
|
|
20240409,102400,2072475750,33400,33450,33450,33400,11
|
|
20240409,102300,2072107850,33450,33450,33450,33450,15
|
|
20240409,102200,2071606100,33400,33450,33450,33400,163
|
|
20240409,102100,2066158000,33450,33450,33500,33450,83
|
|
20240409,102000,2063381550,33450,33350,33450,33350,872
|
|
20240409,101900,2034251600,33350,33350,33350,33300,340
|
|
20240409,101800,2022915450,33350,33450,33450,33300,728
|
|
20240409,101700,1998636500,33400,33400,33450,33400,1125
|
|
20240409,101600,1961061300,33450,33450,33500,33450,362
|
|
20240409,101500,1948951550,33500,33550,33550,33500,1969
|
|
20240409,101400,1882945550,33550,33600,33650,33550,774
|
|
20240409,101300,1856944300,33600,33650,33700,33600,313
|
|
20240409,101200,1846420650,33650,33650,33650,33600,10
|
|
20240409,101100,1846084250,33600,33650,33650,33600,47
|
|
20240409,101000,1844504650,33650,33600,33750,33600,121
|
|
20240409,100900,1840433350,33600,33600,33650,33600,84
|
|
20240409,100800,1837610700,33600,33750,33750,33600,1091
|
|
20240409,100700,1800907400,33750,33750,33750,33700,723
|
|
20240409,100600,1776541950,33750,33750,33750,33700,591
|
|
20240409,100500,1756612150,33750,33750,33750,33750,53
|
|
20240409,100400,1754823400,33750,33850,33900,33750,65
|
|
20240409,100300,1752626450,33900,33850,33900,33800,585
|
|
20240409,100200,1732843500,33900,33900,33900,33850,92
|
|
20240409,100100,1729727000,33850,33850,33900,33800,743
|
|
20240409,100000,1704579650,33900,33800,33900,33800,158
|
|
20240409,095900,1699235400,33900,33800,33900,33750,424
|
|
20240409,095800,1684903850,33800,33900,33900,33800,2296
|
|
20240409,095700,1607189350,33950,33900,33950,33850,630
|
|
20240409,095600,1585855050,33900,33900,33900,33850,331
|
|
20240409,095500,1574634650,33900,33850,33900,33850,285
|
|
20240409,095400,1564985050,33850,33850,33850,33850,539
|
|
20240409,095300,1546739900,33850,33800,33850,33800,67
|
|
20240409,095200,1544474700,33850,33850,33850,33800,355
|
|
20240409,095100,1532475450,33800,33800,33800,33800,85
|
|
20240409,095000,1529602450,33750,33750,33800,33750,88
|
|
20240409,094900,1526632050,33750,33750,33850,33750,96
|
|
20240409,094800,1523387550,33750,33700,33850,33700,1438
|
|
20240409,094700,1474839350,33700,33650,33700,33650,421
|
|
20240409,094600,1460654150,33700,33700,33700,33650,137
|
|
20240409,094500,1456042000,33700,33650,33700,33650,380
|
|
20240409,094400,1443253950,33650,33700,33700,33650,623
|
|
20240409,094300,1422278650,33700,33600,33700,33600,46
|
|
20240409,094200,1420729550,33650,33600,33700,33600,20
|
|
20240409,094100,1420056000,33700,33600,33700,33600,466
|
|
20240409,094000,1404397850,33600,33650,33650,33600,522
|
|
20240409,093900,1386851600,33650,33650,33650,33600,678
|
|
20240409,093800,1364069300,33650,33700,33700,33650,959
|
|
20240409,093700,1331781700,33750,33750,33750,33700,84
|
|
20240409,093600,1328948100,33700,33750,33750,33700,123
|
|
20240409,093500,1324796900,33750,33750,33750,33700,142
|
|
20240409,093400,1320006050,33750,33700,33750,33650,384
|
|
20240409,093300,1307060700,33700,33800,33800,33650,1613
|
|
20240409,093200,1252749300,33700,33850,33850,33700,2017
|
|
20240409,093100,1184624600,33850,33800,33850,33750,62
|
|
20240409,093000,1182529550,33800,33800,33850,33750,471
|
|
20240409,092900,1166623150,33850,33800,33850,33800,226
|
|
20240409,092800,1158983350,33850,33800,33850,33800,188
|
|
20240409,092700,1152620900,33850,33900,33900,33850,36
|
|
20240409,092600,1151401750,33900,33900,33900,33900,218
|
|
20240409,092500,1144011550,33900,33900,33900,33900,276
|
|
20240409,092400,1134655150,33900,33850,33900,33700,3089
|
|
20240409,092300,1030493650,33850,33750,33850,33700,724
|
|
20240409,092200,1006047300,33750,33850,33850,33750,499
|
|
20240409,092100,989194800,33850,33850,33850,33850,159
|
|
20240409,092000,983812650,33850,33850,33850,33750,987
|
|
20240409,091900,950452850,33900,33850,33900,33850,366
|
|
20240409,091800,938063350,33850,33900,34000,33850,348
|
|
20240409,091700,926268000,33900,34000,34050,33900,1025
|
|
20240409,091600,891426550,34000,34000,34000,33950,1075
|
|
20240409,091500,854878100,33950,33950,34000,33950,586
|
|
20240409,091400,834979850,33950,33950,34000,33950,1302
|
|
20240409,091300,790770500,34050,34000,34100,33950,1490
|
|
20240409,091200,740070050,34000,33850,34100,33800,2278
|
|
20240409,091100,662626900,33850,33750,33850,33750,1744
|
|
20240409,091000,603630600,33800,33850,33900,33800,1088
|
|
20240409,090900,566809900,33800,33800,33850,33750,2575
|
|
20240409,090800,479807200,33800,33750,33800,33750,262
|
|
20240409,090700,470956200,33750,33750,33750,33700,782
|
|
20240409,090600,444563750,33750,33650,33800,33600,2292
|
|
20240409,090500,367287700,33650,33550,33650,33550,1059
|
|
20240409,090400,331695600,33550,33700,33700,33550,856
|
|
20240409,090300,302949250,33700,33700,33750,33650,659
|
|
20240409,090200,280748100,33700,33700,33750,33600,1502
|
|
20240409,090100,230122950,33750,33800,33800,33600,1670
|
|
20240409,090000,173861500,33800,33700,33850,33700,5020
|