660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,195600,3766339200,28900,28900,28900,28900,0
|
|
20240402,195500,3766339200,28900,28900,28900,28900,0
|
|
20240402,195400,3766339200,28900,28900,28900,28900,0
|
|
20240402,195300,3766339200,28900,28900,28900,28900,0
|
|
20240402,195200,3766339200,28900,28900,28900,28900,0
|
|
20240402,195100,3766339200,28900,28900,28900,28900,0
|
|
20240402,195000,3766339200,28900,28900,28900,28900,0
|
|
20240402,194900,3766339200,28900,28900,28900,28900,0
|
|
20240402,194800,3766339200,28900,28900,28900,28900,0
|
|
20240402,194700,3766339200,28900,28900,28900,28900,0
|
|
20240402,194600,3766339200,28900,28900,28900,28900,0
|
|
20240402,194500,3766339200,28900,28900,28900,28900,0
|
|
20240402,194400,3766339200,28900,28900,28900,28900,0
|
|
20240402,194300,3766339200,28900,28900,28900,28900,0
|
|
20240402,194200,3766339200,28900,28900,28900,28900,0
|
|
20240402,194100,3766339200,28900,28900,28900,28900,0
|
|
20240402,194000,3766339200,28900,28900,28900,28900,0
|
|
20240402,193900,3766339200,28900,28900,28900,28900,0
|
|
20240402,193800,3766339200,28900,28900,28900,28900,0
|
|
20240402,193700,3766339200,28900,28900,28900,28900,0
|
|
20240402,193600,3766339200,28900,28900,28900,28900,0
|
|
20240402,193500,3766339200,28900,28900,28900,28900,0
|
|
20240402,193400,3766339200,28900,28900,28900,28900,0
|
|
20240402,193300,3766339200,28900,28900,28900,28900,0
|
|
20240402,193200,3766339200,28900,28900,28900,28900,0
|
|
20240402,193100,3766339200,28900,28900,28900,28900,0
|
|
20240402,193000,3766339200,28900,28900,28900,28900,0
|
|
20240402,192900,3766339200,28900,28900,28900,28900,0
|
|
20240402,192800,3766339200,28900,28900,28900,28900,0
|
|
20240402,192700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,192600,3766339200,28900,28900,28900,28900,0
|
|
20240402,192500,3766339200,28900,28900,28900,28900,0
|
|
20240402,192400,3766339200,28900,28900,28900,28900,0
|
|
20240402,192300,3766339200,28900,28900,28900,28900,0
|
|
20240402,192200,3766339200,28900,28900,28900,28900,0
|
|
20240402,192100,3766339200,28900,28900,28900,28900,0
|
|
20240402,192000,3766339200,28900,28900,28900,28900,0
|
|
20240402,191900,3766339200,28900,28900,28900,28900,0
|
|
20240402,191800,3766339200,28900,28900,28900,28900,0
|
|
20240402,191700,3766339200,28900,28900,28900,28900,0
|
|
20240402,191600,3766339200,28900,28900,28900,28900,0
|
|
20240402,191500,3766339200,28900,28900,28900,28900,0
|
|
20240402,191400,3766339200,28900,28900,28900,28900,0
|
|
20240402,191300,3766339200,28900,28900,28900,28900,0
|
|
20240402,191200,3766339200,28900,28900,28900,28900,0
|
|
20240402,191100,3766339200,28900,28900,28900,28900,0
|
|
20240402,191000,3766339200,28900,28900,28900,28900,0
|
|
20240402,190900,3766339200,28900,28900,28900,28900,0
|
|
20240402,190800,3766339200,28900,28900,28900,28900,0
|
|
20240402,190700,3766339200,28900,28900,28900,28900,0
|
|
20240402,190600,3766339200,28900,28900,28900,28900,0
|
|
20240402,190500,3766339200,28900,28900,28900,28900,0
|
|
20240402,190400,3766339200,28900,28900,28900,28900,0
|
|
20240402,190300,3766339200,28900,28900,28900,28900,0
|
|
20240402,190200,3766339200,28900,28900,28900,28900,0
|
|
20240402,190100,3766339200,28900,28900,28900,28900,0
|
|
20240402,190000,3766339200,28900,28900,28900,28900,0
|
|
20240402,185900,3766339200,28900,28900,28900,28900,0
|
|
20240402,185800,3766339200,28900,28900,28900,28900,0
|
|
20240402,185700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,185600,3766339200,28900,28900,28900,28900,0
|
|
20240402,185500,3766339200,28900,28900,28900,28900,0
|
|
20240402,185400,3766339200,28900,28900,28900,28900,0
|
|
20240402,185300,3766339200,28900,28900,28900,28900,0
|
|
20240402,185200,3766339200,28900,28900,28900,28900,0
|
|
20240402,185100,3766339200,28900,28900,28900,28900,0
|
|
20240402,185000,3766339200,28900,28900,28900,28900,0
|
|
20240402,184900,3766339200,28900,28900,28900,28900,0
|
|
20240402,184800,3766339200,28900,28900,28900,28900,0
|
|
20240402,184700,3766339200,28900,28900,28900,28900,0
|
|
20240402,184600,3766339200,28900,28900,28900,28900,0
|
|
20240402,184500,3766339200,28900,28900,28900,28900,0
|
|
20240402,184400,3766339200,28900,28900,28900,28900,0
|
|
20240402,184300,3766339200,28900,28900,28900,28900,0
|
|
20240402,184200,3766339200,28900,28900,28900,28900,0
|
|
20240402,184100,3766339200,28900,28900,28900,28900,0
|
|
20240402,184000,3766339200,28900,28900,28900,28900,0
|
|
20240402,183900,3766339200,28900,28900,28900,28900,0
|
|
20240402,183800,3766339200,28900,28900,28900,28900,0
|
|
20240402,183700,3766339200,28900,28900,28900,28900,0
|
|
20240402,183600,3766339200,28900,28900,28900,28900,0
|
|
20240402,183500,3766339200,28900,28900,28900,28900,0
|
|
20240402,183400,3766339200,28900,28900,28900,28900,0
|
|
20240402,183300,3766339200,28900,28900,28900,28900,0
|
|
20240402,183200,3766339200,28900,28900,28900,28900,0
|
|
20240402,183100,3766339200,28900,28900,28900,28900,0
|
|
20240402,183000,3766339200,28900,28900,28900,28900,0
|
|
20240402,182900,3766339200,28900,28900,28900,28900,0
|
|
20240402,182800,3766339200,28900,28900,28900,28900,0
|
|
20240402,182700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,182600,3766339200,28900,28900,28900,28900,0
|
|
20240402,182500,3766339200,28900,28900,28900,28900,0
|
|
20240402,182400,3766339200,28900,28900,28900,28900,0
|
|
20240402,182300,3766339200,28900,28900,28900,28900,0
|
|
20240402,182200,3766339200,28900,28900,28900,28900,0
|
|
20240402,182100,3766339200,28900,28900,28900,28900,0
|
|
20240402,182000,3766339200,28900,28900,28900,28900,0
|
|
20240402,181900,3766339200,28900,28900,28900,28900,0
|
|
20240402,181800,3766339200,28900,28900,28900,28900,0
|
|
20240402,181700,3766339200,28900,28900,28900,28900,0
|
|
20240402,181600,3766339200,28900,28900,28900,28900,0
|
|
20240402,181500,3766339200,28900,28900,28900,28900,0
|
|
20240402,181400,3766339200,28900,28900,28900,28900,0
|
|
20240402,181300,3766339200,28900,28900,28900,28900,0
|
|
20240402,181200,3766339200,28900,28900,28900,28900,0
|
|
20240402,181100,3766339200,28900,28900,28900,28900,0
|
|
20240402,181000,3766339200,28900,28900,28900,28900,0
|
|
20240402,180900,3766339200,28900,28900,28900,28900,0
|
|
20240402,180800,3766339200,28900,28900,28900,28900,0
|
|
20240402,180700,3766339200,28900,28900,28900,28900,0
|
|
20240402,180600,3766339200,28900,28900,28900,28900,0
|
|
20240402,180500,3766339200,28900,28900,28900,28900,0
|
|
20240402,180400,3766339200,28900,28900,28900,28900,0
|
|
20240402,180300,3766339200,28900,28900,28900,28900,0
|
|
20240402,180200,3766339200,28900,28900,28900,28900,0
|
|
20240402,180100,3766339200,28900,28900,28900,28900,0
|
|
20240402,180000,3766339200,28900,28900,28900,28900,0
|
|
20240402,175900,3766339200,28900,28900,28900,28900,0
|
|
20240402,175800,3766339200,28900,28900,28900,28900,0
|
|
20240402,175700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,175600,3766339200,28900,28900,28900,28900,0
|
|
20240402,175500,3766339200,28900,28900,28900,28900,0
|
|
20240402,175400,3766339200,28900,28900,28900,28900,0
|
|
20240402,175300,3766339200,28900,28900,28900,28900,0
|
|
20240402,175200,3766339200,28900,28900,28900,28900,0
|
|
20240402,175100,3766339200,28900,28900,28900,28900,0
|
|
20240402,175000,3766339200,28900,28900,28900,28900,0
|
|
20240402,174900,3766339200,28900,28900,28900,28900,0
|
|
20240402,174800,3766339200,28900,28900,28900,28900,0
|
|
20240402,174700,3766339200,28900,28900,28900,28900,0
|
|
20240402,174600,3766339200,28900,28900,28900,28900,0
|
|
20240402,174500,3766339200,28900,28900,28900,28900,0
|
|
20240402,174400,3766339200,28900,28900,28900,28900,0
|
|
20240402,174300,3766339200,28900,28900,28900,28900,0
|
|
20240402,174200,3766339200,28900,28900,28900,28900,0
|
|
20240402,174100,3766339200,28900,28900,28900,28900,0
|
|
20240402,174000,3766339200,28900,28900,28900,28900,0
|
|
20240402,173900,3766339200,28900,28900,28900,28900,0
|
|
20240402,173800,3766339200,28900,28900,28900,28900,0
|
|
20240402,173700,3766339200,28900,28900,28900,28900,0
|
|
20240402,173600,3766339200,28900,28900,28900,28900,0
|
|
20240402,173500,3766339200,28900,28900,28900,28900,0
|
|
20240402,173400,3766339200,28900,28900,28900,28900,0
|
|
20240402,173300,3766339200,28900,28900,28900,28900,0
|
|
20240402,173200,3766339200,28900,28900,28900,28900,0
|
|
20240402,173100,3766339200,28900,28900,28900,28900,0
|
|
20240402,173000,3766339200,28900,28900,28900,28900,0
|
|
20240402,172900,3766339200,28900,28900,28900,28900,0
|
|
20240402,172800,3766339200,28900,28900,28900,28900,0
|
|
20240402,172700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,172600,3766339200,28900,28900,28900,28900,0
|
|
20240402,172500,3766339200,28900,28900,28900,28900,0
|
|
20240402,172400,3766339200,28900,28900,28900,28900,0
|
|
20240402,172300,3766339200,28900,28900,28900,28900,0
|
|
20240402,172200,3766339200,28900,28900,28900,28900,0
|
|
20240402,172100,3766339200,28900,28900,28900,28900,0
|
|
20240402,172000,3766339200,28900,28900,28900,28900,0
|
|
20240402,171900,3766339200,28900,28900,28900,28900,0
|
|
20240402,171800,3766339200,28900,28900,28900,28900,0
|
|
20240402,171700,3766339200,28900,28900,28900,28900,0
|
|
20240402,171600,3766339200,28900,28900,28900,28900,0
|
|
20240402,171500,3766339200,28900,28900,28900,28900,0
|
|
20240402,171400,3766339200,28900,28900,28900,28900,0
|
|
20240402,171300,3766339200,28900,28900,28900,28900,0
|
|
20240402,171200,3766339200,28900,28900,28900,28900,0
|
|
20240402,171100,3766339200,28900,28900,28900,28900,0
|
|
20240402,171000,3766339200,28900,28900,28900,28900,0
|
|
20240402,170900,3766339200,28900,28900,28900,28900,0
|
|
20240402,170800,3766339200,28900,28900,28900,28900,0
|
|
20240402,170700,3766339200,28900,28900,28900,28900,0
|
|
20240402,170600,3766339200,28900,28900,28900,28900,0
|
|
20240402,170500,3766339200,28900,28900,28900,28900,0
|
|
20240402,170400,3766339200,28900,28900,28900,28900,0
|
|
20240402,170300,3766339200,28900,28900,28900,28900,0
|
|
20240402,170200,3766339200,28900,28900,28900,28900,0
|
|
20240402,170100,3766339200,28900,28900,28900,28900,0
|
|
20240402,170000,3766339200,28900,28900,28900,28900,0
|
|
20240402,165900,3766339200,28900,28900,28900,28900,0
|
|
20240402,165800,3766339200,28900,28900,28900,28900,0
|
|
20240402,165700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,165600,3766339200,28900,28900,28900,28900,0
|
|
20240402,165500,3766339200,28900,28900,28900,28900,0
|
|
20240402,165400,3766339200,28900,28900,28900,28900,0
|
|
20240402,165300,3766339200,28900,28900,28900,28900,0
|
|
20240402,165200,3766339200,28900,28900,28900,28900,0
|
|
20240402,165100,3766339200,28900,28900,28900,28900,0
|
|
20240402,165000,3766339200,28900,28900,28900,28900,0
|
|
20240402,164900,3766339200,28900,28900,28900,28900,0
|
|
20240402,164800,3766339200,28900,28900,28900,28900,0
|
|
20240402,164700,3766339200,28900,28900,28900,28900,0
|
|
20240402,164600,3766339200,28900,28900,28900,28900,0
|
|
20240402,164500,3766339200,28900,28900,28900,28900,0
|
|
20240402,164400,3766339200,28900,28900,28900,28900,0
|
|
20240402,164300,3766339200,28900,28900,28900,28900,0
|
|
20240402,164200,3766339200,28900,28900,28900,28900,0
|
|
20240402,164100,3766339200,28900,28900,28900,28900,0
|
|
20240402,164000,3766339200,28900,28900,28900,28900,0
|
|
20240402,163900,3766339200,28900,28900,28900,28900,0
|
|
20240402,163800,3766339200,28900,28900,28900,28900,0
|
|
20240402,163700,3766339200,28900,28900,28900,28900,0
|
|
20240402,163600,3766339200,28900,28900,28900,28900,0
|
|
20240402,163500,3766339200,28900,28900,28900,28900,0
|
|
20240402,163400,3766339200,28900,28900,28900,28900,0
|
|
20240402,163300,3766339200,28900,28900,28900,28900,0
|
|
20240402,163200,3766339200,28900,28900,28900,28900,0
|
|
20240402,163100,3766339200,28900,28900,28900,28900,0
|
|
20240402,163000,3766339200,28900,28900,28900,28900,0
|
|
20240402,162900,3766339200,28900,28900,28900,28900,0
|
|
20240402,162800,3766339200,28900,28900,28900,28900,0
|
|
20240402,162700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,162600,3766339200,28900,28900,28900,28900,0
|
|
20240402,162500,3766339200,28900,28900,28900,28900,0
|
|
20240402,162400,3766339200,28900,28900,28900,28900,0
|
|
20240402,162300,3766339200,28900,28900,28900,28900,0
|
|
20240402,162200,3766339200,28900,28900,28900,28900,0
|
|
20240402,162100,3766339200,28900,28900,28900,28900,0
|
|
20240402,162000,3766339200,28900,28900,28900,28900,0
|
|
20240402,161900,3766339200,28900,28900,28900,28900,0
|
|
20240402,161800,3766339200,28900,28900,28900,28900,0
|
|
20240402,161700,3766339200,28900,28900,28900,28900,0
|
|
20240402,161600,3766339200,28900,28900,28900,28900,0
|
|
20240402,161500,3766339200,28900,28900,28900,28900,0
|
|
20240402,161400,3766339200,28900,28900,28900,28900,0
|
|
20240402,161300,3766339200,28900,28900,28900,28900,0
|
|
20240402,161200,3766339200,28900,28900,28900,28900,0
|
|
20240402,161100,3766339200,28900,28900,28900,28900,0
|
|
20240402,161000,3766339200,28900,28900,28900,28900,0
|
|
20240402,160900,3766339200,28900,28900,28900,28900,0
|
|
20240402,160800,3766339200,28900,28900,28900,28900,0
|
|
20240402,160700,3766339200,28900,28900,28900,28900,0
|
|
20240402,160600,3766339200,28900,28900,28900,28900,0
|
|
20240402,160500,3766339200,28900,28900,28900,28900,0
|
|
20240402,160400,3766339200,28900,28900,28900,28900,0
|
|
20240402,160300,3766339200,28900,28900,28900,28900,0
|
|
20240402,160200,3766339200,28900,28900,28900,28900,0
|
|
20240402,160100,3766339200,28900,28900,28900,28900,0
|
|
20240402,160000,3766339200,28900,28900,28900,28900,0
|
|
20240402,155900,3766339200,28900,28900,28900,28900,0
|
|
20240402,155800,3766339200,28900,28900,28900,28900,0
|
|
20240402,155700,3766339200,28900,28900,28900,28900,1465
|
|
20240402,155600,3766339200,28900,28900,28900,28900,0
|
|
20240402,155500,3766339200,28900,28900,28900,28900,0
|
|
20240402,155400,3766339200,28900,28900,28900,28900,0
|
|
20240402,155300,3766339200,28900,28900,28900,28900,0
|
|
20240402,155200,3766339200,28900,28900,28900,28900,0
|
|
20240402,155100,3766339200,28900,28900,28900,28900,0
|
|
20240402,155000,3766339200,28900,28900,28900,28900,0
|
|
20240402,154900,3766339200,28900,28900,28900,28900,0
|
|
20240402,154800,3766339200,28900,28900,28900,28900,0
|
|
20240402,154700,3766339200,28900,28900,28900,28900,0
|
|
20240402,154600,3766339200,28900,28900,28900,28900,0
|
|
20240402,154500,3766339200,28900,28900,28900,28900,0
|
|
20240402,154400,3766339200,28900,28900,28900,28900,0
|
|
20240402,154300,3766339200,28900,28900,28900,28900,0
|
|
20240402,154200,3766339200,28900,28900,28900,28900,0
|
|
20240402,154100,3766339200,28900,28900,28900,28900,0
|
|
20240402,154000,3766339200,28900,28900,28900,28900,0
|
|
20240402,153900,3766339200,28900,28900,28900,28900,0
|
|
20240402,153800,3766339200,28900,28900,28900,28900,0
|
|
20240402,153700,3766339200,28900,28900,28900,28900,0
|
|
20240402,153600,3766339200,28900,28900,28900,28900,0
|
|
20240402,153500,3766339200,28900,28900,28900,28900,0
|
|
20240402,153400,3766339200,28900,28900,28900,28900,0
|
|
20240402,153300,3766339200,28900,28900,28900,28900,0
|
|
20240402,153200,3766339200,28900,28900,28900,28900,0
|
|
20240402,153100,3766339200,28900,28900,28900,28900,0
|
|
20240402,153000,3766339200,28900,28900,28900,28900,1465
|
|
20240402,152900,3724000700,28750,28750,28750,28750,0
|
|
20240402,152800,3724000700,28750,28750,28750,28750,0
|
|
20240402,152700,3724000700,28750,28750,28750,28750,0
|
|
20240402,152600,3724000700,28750,28750,28750,28750,0
|
|
20240402,152500,3724000700,28750,28750,28750,28750,0
|
|
20240402,152400,3724000700,28750,28750,28750,28750,0
|
|
20240402,152300,3724000700,28750,28750,28750,28750,0
|
|
20240402,152200,3724000700,28750,28750,28750,28750,0
|
|
20240402,152100,3724000700,28750,28750,28750,28750,0
|
|
20240402,152000,3724000700,28750,28750,28750,28750,0
|
|
20240402,151900,3724000700,28750,28600,28750,28550,81
|
|
20240402,151800,3721685300,28600,28750,28750,28600,279
|
|
20240402,151700,3713705150,28700,28600,28850,28550,376
|
|
20240402,151600,3702912000,28600,28600,28750,28600,589
|
|
20240402,151500,3685998100,28750,28650,28750,28600,465
|
|
20240402,151400,3672646900,28650,28550,28700,28550,524
|
|
20240402,151300,3657631400,28700,28700,28750,28550,509
|
|
20240402,151200,3643039550,28700,28550,28750,28550,760
|
|
20240402,151100,3621294550,28600,28700,28700,28550,733
|
|
20240402,151000,3600331200,28600,28600,28700,28600,304
|
|
20240402,150900,3591620300,28650,28700,28700,28600,978
|
|
20240402,150800,3563628600,28700,28650,28750,28550,446
|
|
20240402,150700,3550848050,28750,28700,28750,28600,471
|
|
20240402,150600,3537328900,28750,28750,28750,28600,680
|
|
20240402,150500,3517837750,28650,28550,28700,28550,712
|
|
20240402,150400,3497443400,28550,28650,28650,28550,1147
|
|
20240402,150300,3464669000,28650,28600,28650,28600,541
|
|
20240402,150200,3449181450,28600,28550,28650,28550,560
|
|
20240402,150100,3433166200,28600,28650,28750,28550,642
|
|
20240402,150000,3414773450,28750,28700,28750,28600,402
|
|
20240402,145900,3403249300,28700,28600,28750,28600,505
|
|
20240402,145800,3388781150,28550,28700,28750,28550,704
|
|
20240402,145700,3368592350,28700,28700,28800,28650,432
|
|
20240402,145600,3356193700,28800,28750,28800,28650,878
|
|
20240402,145500,3330970500,28750,28750,28800,28550,1105
|
|
20240402,145400,3299233700,28750,28700,28800,28600,662
|
|
20240402,145300,3280211200,28650,28700,28750,28600,750
|
|
20240402,145200,3258696200,28700,28600,28700,28600,360
|
|
20240402,145100,3248371350,28600,28550,28650,28500,845
|
|
20240402,145000,3224207850,28500,28450,28550,28400,873
|
|
20240402,144900,3199355100,28450,28350,28500,28350,888
|
|
20240402,144800,3174112100,28300,28250,28300,28250,251
|
|
20240402,144700,3167017150,28250,28250,28250,28200,153
|
|
20240402,144600,3162698600,28250,28250,28250,28250,264
|
|
20240402,144500,3155240600,28300,28250,28300,28250,168
|
|
20240402,144400,3150487300,28250,28250,28250,28200,176
|
|
20240402,144300,3145517450,28250,28250,28250,28250,103
|
|
20240402,144200,3142607700,28300,28300,28300,28250,463
|
|
20240402,144100,3129516700,28300,28250,28300,28250,62
|
|
20240402,144000,3127763750,28250,28300,28300,28250,182
|
|
20240402,143900,3122620200,28250,28200,28250,28200,151
|
|
20240402,143800,3118358850,28150,28200,28200,28150,168
|
|
20240402,143700,3113625650,28200,28250,28250,28200,116
|
|
20240402,143600,3110353950,28200,28200,28250,28200,176
|
|
20240402,143500,3105389200,28200,28200,28200,28200,318
|
|
20240402,143400,3096421600,28200,28250,28250,28200,109
|
|
20240402,143300,3093346300,28150,28200,28200,28150,371
|
|
20240402,143200,3082885600,28200,28150,28200,28150,372
|
|
20240402,143100,3072401250,28150,28200,28250,28150,254
|
|
20240402,143000,3065240300,28250,28250,28250,28200,235
|
|
20240402,142900,3058613050,28200,28200,28200,28200,376
|
|
20240402,142800,3048009850,28200,28200,28200,28150,267
|
|
20240402,142700,3040486900,28200,28250,28250,28200,82
|
|
20240402,142600,3038174400,28200,28200,28250,28200,653
|
|
20240402,142500,3019758450,28200,28200,28250,28200,112
|
|
20240402,142400,3016598150,28200,28250,28250,28200,128
|
|
20240402,142300,3012988450,28250,28300,28300,28200,249
|
|
20240402,142200,3005964450,28200,28250,28250,28200,751
|
|
20240402,142100,2984765100,28300,28250,28300,28250,93
|
|
20240402,142000,2982136050,28250,28250,28300,28250,181
|
|
20240402,141900,2977022650,28250,28250,28300,28250,108
|
|
20240402,141800,2973971600,28250,28250,28300,28250,159
|
|
20240402,141700,2969478000,28250,28250,28300,28250,168
|
|
20240402,141600,2964731500,28300,28250,28300,28250,56
|
|
20240402,141500,2963147950,28250,28250,28300,28250,247
|
|
20240402,141400,2956168700,28250,28250,28250,28250,79
|
|
20240402,141300,2953936950,28300,28350,28350,28250,155
|
|
20240402,141200,2949554800,28300,28300,28300,28300,111
|
|
20240402,141100,2946413500,28300,28300,28350,28300,298
|
|
20240402,141000,2937978650,28300,28300,28300,28300,175
|
|
20240402,140900,2933026150,28350,28300,28350,28300,32
|
|
20240402,140800,2932120400,28350,28300,28350,28300,196
|
|
20240402,140700,2926571950,28300,28300,28300,28300,180
|
|
20240402,140600,2921477950,28300,28350,28350,28300,155
|
|
20240402,140500,2917090000,28300,28300,28300,28300,78
|
|
20240402,140400,2914882600,28300,28300,28300,28300,270
|
|
20240402,140300,2907241600,28350,28300,28350,28300,36
|
|
20240402,140200,2906221050,28300,28400,28400,28300,176
|
|
20240402,140100,2901237650,28300,28300,28350,28300,106
|
|
20240402,140000,2898236400,28350,28300,28350,28300,182
|
|
20240402,135900,2893085750,28300,28300,28300,28300,290
|
|
20240402,135800,2884878750,28350,28300,28350,28300,117
|
|
20240402,135700,2881564500,28300,28300,28300,28300,173
|
|
20240402,135600,2876668600,28300,28350,28350,28300,179
|
|
20240402,135500,2871601550,28350,28350,28350,28300,325
|
|
20240402,135400,2862392200,28350,28350,28350,28350,2
|
|
20240402,135300,2862335500,28350,28350,28400,28350,354
|
|
20240402,135200,2852298100,28400,28400,28400,28350,253
|
|
20240402,135100,2845122950,28400,28400,28450,28400,284
|
|
20240402,135000,2837057300,28400,28350,28400,28350,169
|
|
20240402,134900,2832266100,28400,28400,28400,28350,124
|
|
20240402,134800,2828748150,28350,28350,28400,28350,291
|
|
20240402,134700,2820496300,28350,28350,28400,28350,138
|
|
20240402,134600,2816583650,28350,28400,28400,28350,271
|
|
20240402,134500,2808899500,28400,28400,28400,28350,313
|
|
20240402,134400,2800018450,28400,28400,28450,28400,93
|
|
20240402,134300,2797377150,28400,28400,28450,28400,172
|
|
20240402,134200,2792492300,28350,28400,28400,28350,256
|
|
20240402,134100,2785229350,28400,28400,28450,28400,335
|
|
20240402,134000,2775713950,28400,28400,28450,28400,169
|
|
20240402,133900,2770912950,28400,28400,28450,28400,115
|
|
20240402,133800,2767646750,28400,28450,28450,28400,831
|
|
20240402,133700,2744039800,28450,28450,28500,28450,493
|
|
20240402,133600,2730013850,28450,28450,28450,28450,173
|
|
20240402,133500,2725092000,28500,28450,28500,28450,216
|
|
20240402,133400,2718945350,28450,28500,28500,28450,201
|
|
20240402,133300,2713226800,28450,28450,28450,28400,249
|
|
20240402,133200,2706144200,28400,28450,28500,28400,205
|
|
20240402,133100,2700317450,28400,28450,28500,28400,188
|
|
20240402,133000,2694970950,28450,28450,28500,28450,233
|
|
20240402,132900,2688341700,28450,28450,28450,28400,133
|
|
20240402,132800,2684557900,28450,28400,28450,28350,203
|
|
20240402,132700,2678798200,28350,28300,28450,28300,757
|
|
20240402,132600,2657327850,28300,28250,28350,28250,252
|
|
20240402,132500,2650201700,28350,28300,28350,28300,1046
|
|
20240402,132400,2620598100,28300,28300,28300,28200,351
|
|
20240402,132300,2610685400,28300,28250,28300,28200,3319
|
|
20240402,132200,2516980350,28250,28250,28300,28250,162
|
|
20240402,132100,2512403800,28300,28250,28300,28250,291
|
|
20240402,132000,2504175550,28200,28250,28250,28200,96
|
|
20240402,131900,2501465750,28200,28250,28300,28200,1528
|
|
20240402,131800,2458296600,28300,28350,28350,28250,1080
|
|
20240402,131700,2427781050,28300,28250,28350,28250,228
|
|
20240402,131600,2421328200,28250,28300,28450,28250,1095
|
|
20240402,131500,2390355150,28350,28350,28350,28350,107
|
|
20240402,131400,2387321700,28350,28350,28350,28300,188
|
|
20240402,131300,2382000250,28350,28400,28400,28350,256
|
|
20240402,131200,2374740950,28300,28300,28350,28300,249
|
|
20240402,131100,2367692800,28450,28350,28450,28350,81
|
|
20240402,131000,2365394350,28400,28300,28600,28300,619
|
|
20240402,130900,2347815600,28300,28300,28350,28300,338
|
|
20240402,130800,2338250150,28300,28350,28350,28300,97
|
|
20240402,130700,2335503550,28300,28300,28350,28300,253
|
|
20240402,130600,2328342700,28300,28300,28300,28300,95
|
|
20240402,130500,2325654200,28350,28300,28350,28300,259
|
|
20240402,130400,2318317400,28300,28300,28350,28300,176
|
|
20240402,130300,2313336350,28350,28350,28350,28300,257
|
|
20240402,130200,2306062650,28350,28300,28350,28300,263
|
|
20240402,130100,2298615900,28300,28300,28350,28300,180
|
|
20240402,130000,2293521750,28350,28350,28350,28350,84
|
|
20240402,125900,2291140350,28350,28350,28350,28300,236
|
|
20240402,125800,2284457850,28300,28350,28350,28300,335
|
|
20240402,125700,2274970950,28400,28350,28400,28350,222
|
|
20240402,125600,2268675650,28350,28350,28350,28350,53
|
|
20240402,125500,2267173100,28350,28400,28400,28350,167
|
|
20240402,125400,2262437050,28400,28400,28400,28350,282
|
|
20240402,125300,2254434150,28450,28400,28450,28400,118
|
|
20240402,125200,2251082650,28400,28400,28450,28400,100
|
|
20240402,125100,2248241000,28350,28350,28400,28350,371
|
|
20240402,125000,2237716750,28350,28400,28450,28350,178
|
|
20240402,124900,2232665700,28350,28400,28450,28350,191
|
|
20240402,124800,2227246450,28400,28350,28450,28300,220
|
|
20240402,124700,2221005100,28400,28350,28400,28300,572
|
|
20240402,124600,2204805700,28300,28350,28350,28300,171
|
|
20240402,124500,2199965350,28350,28300,28350,28300,269
|
|
20240402,124400,2192350700,28350,28350,28350,28300,327
|
|
20240402,124300,2183089450,28350,28350,28400,28350,239
|
|
20240402,124200,2176313750,28450,28350,28450,28350,106
|
|
20240402,124100,2173306600,28350,28400,28400,28350,156
|
|
20240402,124000,2168883000,28400,28400,28400,28350,401
|
|
20240402,123900,2157512300,28400,28400,28400,28350,167
|
|
20240402,123800,2152777000,28350,28400,28400,28350,192
|
|
20240402,123700,2147325750,28400,28400,28450,28400,88
|
|
20240402,123600,2144824950,28350,28400,28450,28350,396
|
|
20240402,123500,2133581650,28400,28400,28450,28400,99
|
|
20240402,123400,2130768450,28400,28400,28400,28400,214
|
|
20240402,123300,2124690850,28400,28400,28400,28350,327
|
|
20240402,123200,2115405750,28450,28450,28500,28450,127
|
|
20240402,123100,2111790950,28400,28450,28450,28400,250
|
|
20240402,123000,2104681000,28450,28450,28500,28450,179
|
|
20240402,122900,2099587000,28500,28450,28500,28400,355
|
|
20240402,122800,2089487250,28450,28450,28450,28450,87
|
|
20240402,122700,2087012100,28450,28450,28500,28450,232
|
|
20240402,122600,2080408550,28450,28400,28450,28400,221
|
|
20240402,122500,2074131900,28400,28450,28450,28400,372
|
|
20240402,122400,2063563900,28400,28400,28400,28400,140
|
|
20240402,122300,2059587900,28450,28400,28450,28400,54
|
|
20240402,122200,2058053950,28300,28350,28400,28300,356
|
|
20240402,122100,2047959850,28350,28350,28350,28300,213
|
|
20240402,122000,2041931300,28300,28350,28350,28300,177
|
|
20240402,121900,2036913400,28350,28300,28350,28300,200
|
|
20240402,121800,2031251500,28300,28350,28350,28300,172
|
|
20240402,121700,2026383500,28350,28350,28350,28300,240
|
|
20240402,121600,2019587950,28300,28400,28400,28300,794
|
|
20240402,121500,1997089700,28400,28400,28400,28350,267
|
|
20240402,121400,1989519850,28400,28400,28400,28350,182
|
|
20240402,121300,1984358500,28400,28400,28400,28350,144
|
|
20240402,121200,1980271400,28400,28400,28450,28400,153
|
|
20240402,121100,1975924550,28400,28350,28450,28350,372
|
|
20240402,121000,1965372900,28350,28400,28400,28350,199
|
|
20240402,120900,1959730650,28400,28350,28400,28350,256
|
|
20240402,120800,1952467050,28400,28350,28400,28350,88
|
|
20240402,120700,1949969750,28400,28350,28400,28350,333
|
|
20240402,120600,1940521700,28350,28400,28400,28350,302
|
|
20240402,120500,1931946800,28400,28400,28400,28350,195
|
|
20240402,120400,1926416200,28400,28350,28400,28350,297
|
|
20240402,120300,1917992150,28350,28350,28400,28350,292
|
|
20240402,120200,1909713550,28350,28400,28450,28300,644
|
|
20240402,120100,1891452950,28400,28400,28400,28350,207
|
|
20240402,120000,1885583550,28400,28400,28400,28350,216
|
|
20240402,115900,1879458450,28450,28350,28450,28350,128
|
|
20240402,115800,1875825150,28350,28350,28400,28350,242
|
|
20240402,115700,1868960150,28350,28400,28450,28350,241
|
|
20240402,115600,1862121900,28350,28350,28350,28350,265
|
|
20240402,115500,1854609150,28350,28350,28400,28350,202
|
|
20240402,115400,1848881650,28400,28400,28400,28350,105
|
|
20240402,115300,1845903000,28400,28400,28400,28350,281
|
|
20240402,115200,1837928200,28400,28450,28450,28400,310
|
|
20240402,115100,1829122600,28450,28450,28450,28450,6
|
|
20240402,115000,1828951900,28450,28400,28450,28400,259
|
|
20240402,114900,1821594750,28400,28450,28500,28400,192
|
|
20240402,114800,1816136300,28450,28450,28500,28450,221
|
|
20240402,114700,1809846750,28450,28450,28450,28400,270
|
|
20240402,114600,1802169200,28450,28400,28450,28400,302
|
|
20240402,114500,1793591350,28450,28450,28450,28400,86
|
|
20240402,114400,1791148000,28450,28500,28500,28450,238
|
|
20240402,114300,1784368700,28450,28450,28450,28400,247
|
|
20240402,114200,1777352950,28450,28500,28500,28400,306
|
|
20240402,114100,1768657300,28400,28450,28500,28400,232
|
|
20240402,114000,1762056600,28450,28450,28450,28450,42
|
|
20240402,113900,1760861700,28400,28450,28450,28400,295
|
|
20240402,113800,1752478450,28400,28450,28450,28400,296
|
|
20240402,113700,1744058800,28450,28450,28450,28400,145
|
|
20240402,113600,1739939100,28450,28400,28450,28400,204
|
|
20240402,113500,1734142350,28450,28450,28450,28400,754
|
|
20240402,113400,1712716900,28450,28500,28500,28400,209
|
|
20240402,113300,1706775450,28500,28450,28500,28400,118
|
|
20240402,113200,1703423650,28450,28450,28450,28450,199
|
|
20240402,113100,1697762100,28450,28450,28500,28450,396
|
|
20240402,113000,1686493750,28500,28500,28500,28450,71
|
|
20240402,112900,1684473150,28500,28450,28500,28450,236
|
|
20240402,112800,1677755150,28450,28450,28450,28450,287
|
|
20240402,112700,1669590000,28500,28450,28500,28450,1284
|
|
20240402,112600,1633060000,28450,28500,28550,28450,3681
|
|
20240402,112500,1528155900,28500,28500,28500,28500,67
|
|
20240402,112400,1526246400,28500,28500,28550,28500,354
|
|
20240402,112300,1516156000,28550,28550,28550,28500,212
|
|
20240402,112200,1510112300,28550,28500,28550,28500,148
|
|
20240402,112100,1505894000,28550,28500,28550,28500,188
|
|
20240402,112000,1500533850,28500,28500,28500,28500,266
|
|
20240402,111900,1492952850,28550,28550,28550,28500,259
|
|
20240402,111800,1485564050,28500,28500,28500,28500,197
|
|
20240402,111700,1479949550,28500,28550,28550,28500,201
|
|
20240402,111600,1474221000,28500,28500,28550,28500,164
|
|
20240402,111500,1469545100,28500,28500,28550,28500,235
|
|
20240402,111400,1462844100,28550,28500,28550,28500,252
|
|
20240402,111300,1455656050,28500,28500,28550,28500,507
|
|
20240402,111200,1441206350,28500,28600,28600,28500,236
|
|
20240402,111100,1434473300,28550,28500,28550,28500,87
|
|
20240402,111000,1431990950,28550,28550,28550,28500,276
|
|
20240402,110900,1424115650,28500,28550,28550,28500,399
|
|
20240402,110800,1412730150,28500,28550,28550,28500,178
|
|
20240402,110700,1407656300,28550,28500,28550,28500,178
|
|
20240402,110600,1402581800,28500,28550,28600,28500,1912
|
|
20240402,110500,1347998600,28550,28600,28600,28550,278
|
|
20240402,110400,1340061150,28600,28600,28600,28550,141
|
|
20240402,110300,1336034100,28550,28550,28600,28550,493
|
|
20240402,110200,1321956200,28550,28550,28600,28550,307
|
|
20240402,110100,1313191200,28550,28600,28600,28550,251
|
|
20240402,110000,1306021050,28600,28550,28600,28550,251
|
|
20240402,105900,1298851400,28550,28600,28600,28550,260
|
|
20240402,105800,1291426900,28550,28550,28600,28550,412
|
|
20240402,105700,1279657650,28600,28550,28600,28550,154
|
|
20240402,105600,1275258200,28550,28550,28600,28550,274
|
|
20240402,105500,1267433650,28550,28550,28550,28550,212
|
|
20240402,105400,1261381050,28600,28600,28650,28550,423
|
|
20240402,105300,1249284000,28650,28600,28650,28600,1219
|
|
20240402,105200,1214419150,28600,28600,28600,28600,146
|
|
20240402,105100,1210243550,28650,28600,28650,28600,251
|
|
20240402,105000,1203062900,28600,28600,28650,28550,159
|
|
20240402,104900,1198514300,28800,28600,28800,28600,268
|
|
20240402,104800,1190846200,28650,28600,28650,28600,164
|
|
20240402,104700,1186154450,28600,28600,28650,28600,134
|
|
20240402,104600,1182321950,28600,28600,28600,28550,284
|
|
20240402,104500,1174209550,28600,28550,28600,28550,172
|
|
20240402,104400,1169297650,28600,28600,28600,28550,107
|
|
20240402,104300,1166242700,28600,28550,28600,28550,143
|
|
20240402,104200,1162157300,28550,28600,28600,28550,252
|
|
20240402,104100,1154960100,28600,28650,28650,28600,210
|
|
20240402,104000,1148951300,28600,28600,28650,28600,654
|
|
20240402,103900,1130246650,28600,28600,28600,28600,229
|
|
20240402,103800,1123697250,28650,28600,28650,28600,205
|
|
20240402,103700,1117832800,28600,28600,28600,28600,49
|
|
20240402,103600,1116431400,28600,28650,28650,28600,484
|
|
20240402,103500,1102579700,28600,28650,28650,28600,63
|
|
20240402,103400,1100776250,28600,28600,28600,28600,394
|
|
20240402,103300,1089507850,28650,28650,28650,28600,307
|
|
20240402,103200,1080726100,28600,28600,28650,28600,81
|
|
20240402,103100,1078409450,28650,28600,28650,28600,120
|
|
20240402,103000,1074973300,28600,28600,28650,28600,572
|
|
20240402,102900,1058604100,28650,28600,28650,28600,168
|
|
20240402,102800,1053797900,28600,28650,28650,28600,49
|
|
20240402,102700,1052394100,28650,28600,28650,28600,440
|
|
20240402,102600,1039798250,28600,28650,28650,28600,236
|
|
20240402,102500,1033046850,28600,28650,28650,28600,420
|
|
20240402,102400,1021030150,28650,28650,28650,28650,4
|
|
20240402,102300,1020915550,28650,28600,28650,28600,439
|
|
20240402,102200,1008358400,28650,28650,28650,28600,114
|
|
20240402,102100,1005097050,28650,28650,28650,28650,47
|
|
20240402,102000,1003750500,28750,28600,28750,28600,380
|
|
20240402,101900,992876700,28600,28600,28600,28600,100
|
|
20240402,101800,990016700,28650,28600,28650,28600,174
|
|
20240402,101700,985038700,28600,28600,28600,28600,220
|
|
20240402,101600,978746700,28600,28650,28650,28600,208
|
|
20240402,101500,972794900,28600,28600,28650,28600,1653
|
|
20240402,101400,925519000,28600,28650,28650,28600,142
|
|
20240402,101300,921455050,28600,28650,28650,28600,2042
|
|
20240402,101200,862961750,28650,28650,28700,28650,325
|
|
20240402,101100,853642000,28700,28650,28700,28650,369
|
|
20240402,101000,843069750,28700,28650,28700,28650,255
|
|
20240402,100900,835762250,28650,28650,28700,28650,165
|
|
20240402,100800,831034500,28700,28700,28700,28700,35
|
|
20240402,100700,830030000,28650,28650,28650,28650,437
|
|
20240402,100600,817509950,28650,28700,28700,28650,869
|
|
20240402,100500,792569850,28750,28700,28750,28700,206
|
|
20240402,100400,786656050,28750,28700,28750,28700,959
|
|
20240402,100300,759132650,28700,28700,28750,28700,116
|
|
20240402,100200,755802050,28700,28650,28700,28650,829
|
|
20240402,100100,732026200,28700,28700,28700,28650,226
|
|
20240402,100000,725541500,28700,28750,28750,28650,597
|
|
20240402,095900,708407100,28700,28700,28750,28700,179
|
|
20240402,095800,703269750,28700,28650,28750,28650,460
|
|
20240402,095700,690074950,28650,28650,28700,28650,426
|
|
20240402,095600,677870000,28650,28800,28800,28650,288
|
|
20240402,095500,669605800,28800,28750,28800,28750,88
|
|
20240402,095400,667074500,28750,28800,28800,28750,549
|
|
20240402,095300,651290250,28750,28750,28850,28650,401
|
|
20240402,095200,639774100,28750,28750,28800,28700,92
|
|
20240402,095100,637131350,28750,28750,28750,28700,505
|
|
20240402,095000,622620350,28750,28700,28750,28700,91
|
|
20240402,094900,620006300,28700,28700,28700,28650,175
|
|
20240402,094800,614990900,28700,28700,28700,28700,111
|
|
20240402,094700,611805200,28700,28750,28750,28700,189
|
|
20240402,094600,606380650,28700,28700,28700,28700,232
|
|
20240402,094500,599722250,28700,28700,28750,28700,172
|
|
20240402,094400,594783550,28700,28650,28700,28650,308
|
|
20240402,094300,585948350,28700,28700,28700,28700,137
|
|
20240402,094200,582016450,28700,28650,28700,28650,198
|
|
20240402,094100,576340000,28700,28750,28750,28700,1021
|
|
20240402,094000,547036800,28750,28750,28750,28700,227
|
|
20240402,093900,540518250,28700,28700,28750,28700,185
|
|
20240402,093800,535208700,28750,28750,28750,28700,124
|
|
20240402,093700,531648450,28700,28750,28800,28650,1320
|
|
20240402,093600,493753650,28700,28750,28750,28700,145
|
|
20240402,093500,489590300,28750,28700,28750,28650,483
|
|
20240402,093400,475735150,28700,28700,28750,28700,222
|
|
20240402,093300,469362850,28750,28750,28800,28700,324
|
|
20240402,093200,460060750,28750,28750,28800,28750,105
|
|
20240402,093100,457041500,28750,28850,28850,28750,178
|
|
20240402,093000,451921850,28850,28800,28850,28800,65
|
|
20240402,092900,450048050,28900,28800,28900,28750,305
|
|
20240402,092800,441262300,28750,28750,28800,28750,85
|
|
20240402,092700,438818400,28700,28800,28900,28700,488
|
|
20240402,092600,424784200,28700,28800,28800,28650,1843
|
|
20240402,092500,371879300,28800,28750,28800,28750,192
|
|
20240402,092400,366357450,28750,28800,28800,28750,448
|
|
20240402,092300,353472600,28850,28800,28850,28800,303
|
|
20240402,092200,344738400,28750,28850,28850,28750,1554
|
|
20240402,092100,299980550,28850,29000,29000,28850,3255
|
|
20240402,092000,205665800,29050,29100,29100,29000,464
|
|
20240402,091900,192186600,29050,29150,29150,29050,14
|
|
20240402,091800,191779500,29000,29150,29150,29000,671
|
|
20240402,091700,172284800,29150,29200,29200,29150,575
|
|
20240402,091600,155523000,29250,29300,29300,29250,602
|
|
20240402,091500,137909900,29300,29350,29350,29300,48
|
|
20240402,091400,136501150,29350,29300,29350,29300,970
|
|
20240402,091300,108032650,29300,29250,29300,29250,84
|
|
20240402,091200,105572850,29150,29200,29200,29150,124
|
|
20240402,091100,101955600,29250,29200,29250,29200,67
|
|
20240402,091000,99999100,29200,29150,29200,29150,103
|
|
20240402,090900,96991550,29150,29200,29200,29100,318
|
|
20240402,090800,87726800,29150,29250,29250,29150,156
|
|
20240402,090700,83173250,29300,29250,29300,29250,413
|
|
20240402,090600,71091500,29250,29300,29300,29250,1048
|
|
20240402,090500,40428500,29350,29400,29400,29350,39
|
|
20240402,090400,39283800,29400,29400,29400,29400,64
|
|
20240402,090300,37402200,29450,29500,29500,29450,124
|
|
20240402,090200,33746450,29500,29300,29500,29250,21
|
|
20240402,090100,33131450,29250,29250,29250,29250,6
|
|
20240402,090000,32955950,29250,29250,29400,29250,1126
|