659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,195500,2462471300,28050,28050,28050,28050,0
|
|
20240403,195400,2462471300,28050,28050,28050,28050,0
|
|
20240403,195300,2462471300,28050,28050,28050,28050,0
|
|
20240403,195200,2462471300,28050,28050,28050,28050,0
|
|
20240403,195100,2462471300,28050,28050,28050,28050,0
|
|
20240403,195000,2462471300,28050,28050,28050,28050,0
|
|
20240403,194900,2462471300,28050,28050,28050,28050,0
|
|
20240403,194800,2462471300,28050,28050,28050,28050,0
|
|
20240403,194700,2462471300,28050,28050,28050,28050,0
|
|
20240403,194600,2462471300,28050,28050,28050,28050,0
|
|
20240403,194500,2462471300,28050,28050,28050,28050,0
|
|
20240403,194400,2462471300,28050,28050,28050,28050,0
|
|
20240403,194300,2462471300,28050,28050,28050,28050,0
|
|
20240403,194200,2462471300,28050,28050,28050,28050,0
|
|
20240403,194100,2462471300,28050,28050,28050,28050,0
|
|
20240403,194000,2462471300,28050,28050,28050,28050,0
|
|
20240403,193900,2462471300,28050,28050,28050,28050,0
|
|
20240403,193800,2462471300,28050,28050,28050,28050,0
|
|
20240403,193700,2462471300,28050,28050,28050,28050,0
|
|
20240403,193600,2462471300,28050,28050,28050,28050,0
|
|
20240403,193500,2462471300,28050,28050,28050,28050,0
|
|
20240403,193400,2462471300,28050,28050,28050,28050,0
|
|
20240403,193300,2462471300,28050,28050,28050,28050,0
|
|
20240403,193200,2462471300,28050,28050,28050,28050,0
|
|
20240403,193100,2462471300,28050,28050,28050,28050,0
|
|
20240403,193000,2462471300,28050,28050,28050,28050,0
|
|
20240403,192900,2462471300,28050,28050,28050,28050,0
|
|
20240403,192800,2462471300,28050,28050,28050,28050,0
|
|
20240403,192700,2462471300,28050,28050,28050,28050,0
|
|
20240403,192600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,192500,2462471300,28050,28050,28050,28050,0
|
|
20240403,192400,2462471300,28050,28050,28050,28050,0
|
|
20240403,192300,2462471300,28050,28050,28050,28050,0
|
|
20240403,192200,2462471300,28050,28050,28050,28050,0
|
|
20240403,192100,2462471300,28050,28050,28050,28050,0
|
|
20240403,192000,2462471300,28050,28050,28050,28050,0
|
|
20240403,191900,2462471300,28050,28050,28050,28050,0
|
|
20240403,191800,2462471300,28050,28050,28050,28050,0
|
|
20240403,191700,2462471300,28050,28050,28050,28050,0
|
|
20240403,191600,2462471300,28050,28050,28050,28050,0
|
|
20240403,191500,2462471300,28050,28050,28050,28050,0
|
|
20240403,191400,2462471300,28050,28050,28050,28050,0
|
|
20240403,191300,2462471300,28050,28050,28050,28050,0
|
|
20240403,191200,2462471300,28050,28050,28050,28050,0
|
|
20240403,191100,2462471300,28050,28050,28050,28050,0
|
|
20240403,191000,2462471300,28050,28050,28050,28050,0
|
|
20240403,190900,2462471300,28050,28050,28050,28050,0
|
|
20240403,190800,2462471300,28050,28050,28050,28050,0
|
|
20240403,190700,2462471300,28050,28050,28050,28050,0
|
|
20240403,190600,2462471300,28050,28050,28050,28050,0
|
|
20240403,190500,2462471300,28050,28050,28050,28050,0
|
|
20240403,190400,2462471300,28050,28050,28050,28050,0
|
|
20240403,190300,2462471300,28050,28050,28050,28050,0
|
|
20240403,190200,2462471300,28050,28050,28050,28050,0
|
|
20240403,190100,2462471300,28050,28050,28050,28050,0
|
|
20240403,190000,2462471300,28050,28050,28050,28050,0
|
|
20240403,185900,2462471300,28050,28050,28050,28050,0
|
|
20240403,185800,2462471300,28050,28050,28050,28050,0
|
|
20240403,185700,2462471300,28050,28050,28050,28050,0
|
|
20240403,185600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,185500,2462471300,28050,28050,28050,28050,0
|
|
20240403,185400,2462471300,28050,28050,28050,28050,0
|
|
20240403,185300,2462471300,28050,28050,28050,28050,0
|
|
20240403,185200,2462471300,28050,28050,28050,28050,0
|
|
20240403,185100,2462471300,28050,28050,28050,28050,0
|
|
20240403,185000,2462471300,28050,28050,28050,28050,0
|
|
20240403,184900,2462471300,28050,28050,28050,28050,0
|
|
20240403,184800,2462471300,28050,28050,28050,28050,0
|
|
20240403,184700,2462471300,28050,28050,28050,28050,0
|
|
20240403,184600,2462471300,28050,28050,28050,28050,0
|
|
20240403,184500,2462471300,28050,28050,28050,28050,0
|
|
20240403,184400,2462471300,28050,28050,28050,28050,0
|
|
20240403,184300,2462471300,28050,28050,28050,28050,0
|
|
20240403,184200,2462471300,28050,28050,28050,28050,0
|
|
20240403,184100,2462471300,28050,28050,28050,28050,0
|
|
20240403,184000,2462471300,28050,28050,28050,28050,0
|
|
20240403,183900,2462471300,28050,28050,28050,28050,0
|
|
20240403,183800,2462471300,28050,28050,28050,28050,0
|
|
20240403,183700,2462471300,28050,28050,28050,28050,0
|
|
20240403,183600,2462471300,28050,28050,28050,28050,0
|
|
20240403,183500,2462471300,28050,28050,28050,28050,0
|
|
20240403,183400,2462471300,28050,28050,28050,28050,0
|
|
20240403,183300,2462471300,28050,28050,28050,28050,0
|
|
20240403,183200,2462471300,28050,28050,28050,28050,0
|
|
20240403,183100,2462471300,28050,28050,28050,28050,0
|
|
20240403,183000,2462471300,28050,28050,28050,28050,0
|
|
20240403,182900,2462471300,28050,28050,28050,28050,0
|
|
20240403,182800,2462471300,28050,28050,28050,28050,0
|
|
20240403,182700,2462471300,28050,28050,28050,28050,0
|
|
20240403,182600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,182500,2462471300,28050,28050,28050,28050,0
|
|
20240403,182400,2462471300,28050,28050,28050,28050,0
|
|
20240403,182300,2462471300,28050,28050,28050,28050,0
|
|
20240403,182200,2462471300,28050,28050,28050,28050,0
|
|
20240403,182100,2462471300,28050,28050,28050,28050,0
|
|
20240403,182000,2462471300,28050,28050,28050,28050,0
|
|
20240403,181900,2462471300,28050,28050,28050,28050,0
|
|
20240403,181800,2462471300,28050,28050,28050,28050,0
|
|
20240403,181700,2462471300,28050,28050,28050,28050,0
|
|
20240403,181600,2462471300,28050,28050,28050,28050,0
|
|
20240403,181500,2462471300,28050,28050,28050,28050,0
|
|
20240403,181400,2462471300,28050,28050,28050,28050,0
|
|
20240403,181300,2462471300,28050,28050,28050,28050,0
|
|
20240403,181200,2462471300,28050,28050,28050,28050,0
|
|
20240403,181100,2462471300,28050,28050,28050,28050,0
|
|
20240403,181000,2462471300,28050,28050,28050,28050,0
|
|
20240403,180900,2462471300,28050,28050,28050,28050,0
|
|
20240403,180800,2462471300,28050,28050,28050,28050,0
|
|
20240403,180700,2462471300,28050,28050,28050,28050,0
|
|
20240403,180600,2462471300,28050,28050,28050,28050,0
|
|
20240403,180500,2462471300,28050,28050,28050,28050,0
|
|
20240403,180400,2462471300,28050,28050,28050,28050,0
|
|
20240403,180300,2462471300,28050,28050,28050,28050,0
|
|
20240403,180200,2462471300,28050,28050,28050,28050,0
|
|
20240403,180100,2462471300,28050,28050,28050,28050,0
|
|
20240403,180000,2462471300,28050,28050,28050,28050,0
|
|
20240403,175900,2462471300,28050,28050,28050,28050,0
|
|
20240403,175800,2462471300,28050,28050,28050,28050,0
|
|
20240403,175700,2462471300,28050,28050,28050,28050,0
|
|
20240403,175600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,175500,2462471300,28050,28050,28050,28050,0
|
|
20240403,175400,2462471300,28050,28050,28050,28050,0
|
|
20240403,175300,2462471300,28050,28050,28050,28050,0
|
|
20240403,175200,2462471300,28050,28050,28050,28050,0
|
|
20240403,175100,2462471300,28050,28050,28050,28050,0
|
|
20240403,175000,2462471300,28050,28050,28050,28050,0
|
|
20240403,174900,2462471300,28050,28050,28050,28050,0
|
|
20240403,174800,2462471300,28050,28050,28050,28050,0
|
|
20240403,174700,2462471300,28050,28050,28050,28050,0
|
|
20240403,174600,2462471300,28050,28050,28050,28050,0
|
|
20240403,174500,2462471300,28050,28050,28050,28050,0
|
|
20240403,174400,2462471300,28050,28050,28050,28050,0
|
|
20240403,174300,2462471300,28050,28050,28050,28050,0
|
|
20240403,174200,2462471300,28050,28050,28050,28050,0
|
|
20240403,174100,2462471300,28050,28050,28050,28050,0
|
|
20240403,174000,2462471300,28050,28050,28050,28050,0
|
|
20240403,173900,2462471300,28050,28050,28050,28050,0
|
|
20240403,173800,2462471300,28050,28050,28050,28050,0
|
|
20240403,173700,2462471300,28050,28050,28050,28050,0
|
|
20240403,173600,2462471300,28050,28050,28050,28050,0
|
|
20240403,173500,2462471300,28050,28050,28050,28050,0
|
|
20240403,173400,2462471300,28050,28050,28050,28050,0
|
|
20240403,173300,2462471300,28050,28050,28050,28050,0
|
|
20240403,173200,2462471300,28050,28050,28050,28050,0
|
|
20240403,173100,2462471300,28050,28050,28050,28050,0
|
|
20240403,173000,2462471300,28050,28050,28050,28050,0
|
|
20240403,172900,2462471300,28050,28050,28050,28050,0
|
|
20240403,172800,2462471300,28050,28050,28050,28050,0
|
|
20240403,172700,2462471300,28050,28050,28050,28050,0
|
|
20240403,172600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,172500,2462471300,28050,28050,28050,28050,0
|
|
20240403,172400,2462471300,28050,28050,28050,28050,0
|
|
20240403,172300,2462471300,28050,28050,28050,28050,0
|
|
20240403,172200,2462471300,28050,28050,28050,28050,0
|
|
20240403,172100,2462471300,28050,28050,28050,28050,0
|
|
20240403,172000,2462471300,28050,28050,28050,28050,0
|
|
20240403,171900,2462471300,28050,28050,28050,28050,0
|
|
20240403,171800,2462471300,28050,28050,28050,28050,0
|
|
20240403,171700,2462471300,28050,28050,28050,28050,0
|
|
20240403,171600,2462471300,28050,28050,28050,28050,0
|
|
20240403,171500,2462471300,28050,28050,28050,28050,0
|
|
20240403,171400,2462471300,28050,28050,28050,28050,0
|
|
20240403,171300,2462471300,28050,28050,28050,28050,0
|
|
20240403,171200,2462471300,28050,28050,28050,28050,0
|
|
20240403,171100,2462471300,28050,28050,28050,28050,0
|
|
20240403,171000,2462471300,28050,28050,28050,28050,0
|
|
20240403,170900,2462471300,28050,28050,28050,28050,0
|
|
20240403,170800,2462471300,28050,28050,28050,28050,0
|
|
20240403,170700,2462471300,28050,28050,28050,28050,0
|
|
20240403,170600,2462471300,28050,28050,28050,28050,0
|
|
20240403,170500,2462471300,28050,28050,28050,28050,0
|
|
20240403,170400,2462471300,28050,28050,28050,28050,0
|
|
20240403,170300,2462471300,28050,28050,28050,28050,0
|
|
20240403,170200,2462471300,28050,28050,28050,28050,0
|
|
20240403,170100,2462471300,28050,28050,28050,28050,0
|
|
20240403,170000,2462471300,28050,28050,28050,28050,0
|
|
20240403,165900,2462471300,28050,28050,28050,28050,0
|
|
20240403,165800,2462471300,28050,28050,28050,28050,0
|
|
20240403,165700,2462471300,28050,28050,28050,28050,0
|
|
20240403,165600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,165500,2462471300,28050,28050,28050,28050,0
|
|
20240403,165400,2462471300,28050,28050,28050,28050,0
|
|
20240403,165300,2462471300,28050,28050,28050,28050,0
|
|
20240403,165200,2462471300,28050,28050,28050,28050,0
|
|
20240403,165100,2462471300,28050,28050,28050,28050,0
|
|
20240403,165000,2462471300,28050,28050,28050,28050,0
|
|
20240403,164900,2462471300,28050,28050,28050,28050,0
|
|
20240403,164800,2462471300,28050,28050,28050,28050,0
|
|
20240403,164700,2462471300,28050,28050,28050,28050,0
|
|
20240403,164600,2462471300,28050,28050,28050,28050,0
|
|
20240403,164500,2462471300,28050,28050,28050,28050,0
|
|
20240403,164400,2462471300,28050,28050,28050,28050,0
|
|
20240403,164300,2462471300,28050,28050,28050,28050,0
|
|
20240403,164200,2462471300,28050,28050,28050,28050,0
|
|
20240403,164100,2462471300,28050,28050,28050,28050,0
|
|
20240403,164000,2462471300,28050,28050,28050,28050,0
|
|
20240403,163900,2462471300,28050,28050,28050,28050,0
|
|
20240403,163800,2462471300,28050,28050,28050,28050,0
|
|
20240403,163700,2462471300,28050,28050,28050,28050,0
|
|
20240403,163600,2462471300,28050,28050,28050,28050,0
|
|
20240403,163500,2462471300,28050,28050,28050,28050,0
|
|
20240403,163400,2462471300,28050,28050,28050,28050,0
|
|
20240403,163300,2462471300,28050,28050,28050,28050,0
|
|
20240403,163200,2462471300,28050,28050,28050,28050,0
|
|
20240403,163100,2462471300,28050,28050,28050,28050,0
|
|
20240403,163000,2462471300,28050,28050,28050,28050,0
|
|
20240403,162900,2462471300,28050,28050,28050,28050,0
|
|
20240403,162800,2462471300,28050,28050,28050,28050,0
|
|
20240403,162700,2462471300,28050,28050,28050,28050,0
|
|
20240403,162600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,162500,2462471300,28050,28050,28050,28050,0
|
|
20240403,162400,2462471300,28050,28050,28050,28050,0
|
|
20240403,162300,2462471300,28050,28050,28050,28050,0
|
|
20240403,162200,2462471300,28050,28050,28050,28050,0
|
|
20240403,162100,2462471300,28050,28050,28050,28050,0
|
|
20240403,162000,2462471300,28050,28050,28050,28050,0
|
|
20240403,161900,2462471300,28050,28050,28050,28050,0
|
|
20240403,161800,2462471300,28050,28050,28050,28050,0
|
|
20240403,161700,2462471300,28050,28050,28050,28050,0
|
|
20240403,161600,2462471300,28050,28050,28050,28050,0
|
|
20240403,161500,2462471300,28050,28050,28050,28050,0
|
|
20240403,161400,2462471300,28050,28050,28050,28050,0
|
|
20240403,161300,2462471300,28050,28050,28050,28050,0
|
|
20240403,161200,2462471300,28050,28050,28050,28050,0
|
|
20240403,161100,2462471300,28050,28050,28050,28050,0
|
|
20240403,161000,2462471300,28050,28050,28050,28050,0
|
|
20240403,160900,2462471300,28050,28050,28050,28050,0
|
|
20240403,160800,2462471300,28050,28050,28050,28050,0
|
|
20240403,160700,2462471300,28050,28050,28050,28050,0
|
|
20240403,160600,2462471300,28050,28050,28050,28050,0
|
|
20240403,160500,2462471300,28050,28050,28050,28050,0
|
|
20240403,160400,2462471300,28050,28050,28050,28050,0
|
|
20240403,160300,2462471300,28050,28050,28050,28050,0
|
|
20240403,160200,2462471300,28050,28050,28050,28050,0
|
|
20240403,160100,2462471300,28050,28050,28050,28050,0
|
|
20240403,160000,2462471300,28050,28050,28050,28050,0
|
|
20240403,155900,2462471300,28050,28050,28050,28050,0
|
|
20240403,155800,2462471300,28050,28050,28050,28050,0
|
|
20240403,155700,2462471300,28050,28050,28050,28050,0
|
|
20240403,155600,2462471300,28050,28050,28050,28050,1308
|
|
20240403,155500,2462471300,28050,28050,28050,28050,0
|
|
20240403,155400,2462471300,28050,28050,28050,28050,0
|
|
20240403,155300,2462471300,28050,28050,28050,28050,0
|
|
20240403,155200,2462471300,28050,28050,28050,28050,0
|
|
20240403,155100,2462471300,28050,28050,28050,28050,0
|
|
20240403,155000,2462471300,28050,28050,28050,28050,0
|
|
20240403,154900,2462471300,28050,28050,28050,28050,0
|
|
20240403,154800,2462471300,28050,28050,28050,28050,0
|
|
20240403,154700,2462471300,28050,28050,28050,28050,0
|
|
20240403,154600,2462471300,28050,28050,28050,28050,0
|
|
20240403,154500,2462471300,28050,28050,28050,28050,0
|
|
20240403,154400,2462471300,28050,28050,28050,28050,0
|
|
20240403,154300,2462471300,28050,28050,28050,28050,0
|
|
20240403,154200,2462471300,28050,28050,28050,28050,0
|
|
20240403,154100,2462471300,28050,28050,28050,28050,0
|
|
20240403,154000,2462471300,28050,28050,28050,28050,0
|
|
20240403,153900,2462471300,28050,28050,28050,28050,0
|
|
20240403,153800,2462471300,28050,28050,28050,28050,0
|
|
20240403,153700,2462471300,28050,28050,28050,28050,0
|
|
20240403,153600,2462471300,28050,28050,28050,28050,0
|
|
20240403,153500,2462471300,28050,28050,28050,28050,0
|
|
20240403,153400,2462471300,28050,28050,28050,28050,0
|
|
20240403,153300,2462471300,28050,28050,28050,28050,0
|
|
20240403,153200,2462471300,28050,28050,28050,28050,0
|
|
20240403,153100,2462471300,28050,28050,28050,28050,0
|
|
20240403,153000,2462471300,28050,28050,28050,28050,1308
|
|
20240403,152900,2425781900,28050,28050,28050,28050,0
|
|
20240403,152800,2425781900,28050,28050,28050,28050,0
|
|
20240403,152700,2425781900,28050,28050,28050,28050,0
|
|
20240403,152600,2425781900,28050,28050,28050,28050,0
|
|
20240403,152500,2425781900,28050,28050,28050,28050,0
|
|
20240403,152400,2425781900,28050,28050,28050,28050,0
|
|
20240403,152300,2425781900,28050,28050,28050,28050,0
|
|
20240403,152200,2425781900,28050,28050,28050,28050,0
|
|
20240403,152100,2425781900,28050,28050,28050,28050,0
|
|
20240403,152000,2425781900,28050,28050,28050,28050,0
|
|
20240403,151900,2425781900,28050,28000,28050,27950,17
|
|
20240403,151800,2425305650,28000,27950,28000,27950,396
|
|
20240403,151700,2414221450,27950,28000,28000,27950,117
|
|
20240403,151600,2410947950,28000,27950,28050,27950,172
|
|
20240403,151500,2406138650,27950,28000,28000,27950,77
|
|
20240403,151400,2403983000,28000,28000,28050,28000,215
|
|
20240403,151300,2397962950,28000,28000,28000,28000,110
|
|
20240403,151200,2394882950,28000,28000,28050,28000,138
|
|
20240403,151100,2391018900,28050,28000,28050,27950,244
|
|
20240403,151000,2384189350,28000,28000,28050,27950,621
|
|
20240403,150900,2366802450,28000,27950,28050,27950,575
|
|
20240403,150800,2350707100,27950,27950,28000,27950,284
|
|
20240403,150700,2342769250,27950,27950,27950,27950,45
|
|
20240403,150600,2341511500,27950,27950,28000,27950,95
|
|
20240403,150500,2338856000,28000,27950,28000,27950,145
|
|
20240403,150400,2334803100,28000,28000,28000,28000,844
|
|
20240403,150300,2311171100,28050,28000,28050,28000,151
|
|
20240403,150200,2306942850,28000,28000,28000,28000,54
|
|
20240403,150100,2305430850,28000,28050,28050,28000,102
|
|
20240403,150000,2302573050,28000,28000,28050,28000,157
|
|
20240403,145900,2298176950,28000,28050,28050,28000,133
|
|
20240403,145800,2294452050,28000,28000,28000,27950,284
|
|
20240403,145700,2286500200,28000,28000,28050,28000,406
|
|
20240403,145600,2275132150,28000,28000,28050,28000,226
|
|
20240403,145500,2268803600,28000,28000,28000,28000,134
|
|
20240403,145400,2265051600,28100,28050,28100,28050,344
|
|
20240403,145300,2255402350,28050,28050,28100,28050,270
|
|
20240403,145200,2247828650,28050,28050,28100,28050,146
|
|
20240403,145100,2243732600,28050,28050,28100,28050,251
|
|
20240403,145000,2236691550,28050,28050,28100,28050,196
|
|
20240403,144900,2231193700,28100,28050,28100,28050,323
|
|
20240403,144800,2222133500,28050,28050,28150,28050,185
|
|
20240403,144700,2216941650,28050,28100,28150,28050,413
|
|
20240403,144600,2205327050,28050,28050,28100,28050,333
|
|
20240403,144500,2195986150,28000,28000,28000,28000,424
|
|
20240403,144400,2184114150,28000,28000,28050,28000,353
|
|
20240403,144300,2174225150,28050,28000,28050,28000,135
|
|
20240403,144200,2170445100,28000,28000,28050,28000,360
|
|
20240403,144100,2160363250,28050,28000,28050,28000,164
|
|
20240403,144000,2155766900,28000,28000,28050,28000,52
|
|
20240403,143900,2154310650,28000,28050,28100,28000,1158
|
|
20240403,143800,2121838100,28050,28050,28050,28050,264
|
|
20240403,143700,2114432900,28050,28050,28100,28050,292
|
|
20240403,143600,2106242250,28050,28050,28100,28050,156
|
|
20240403,143500,2101866400,28100,28100,28100,28050,117
|
|
20240403,143400,2098583950,28050,28050,28100,28050,100
|
|
20240403,143300,2095778900,28050,28050,28100,28050,289
|
|
20240403,143200,2087663450,28100,28050,28100,28050,247
|
|
20240403,143100,2080725050,28100,28050,28100,28050,109
|
|
20240403,143000,2077667550,28050,28100,28100,28050,220
|
|
20240403,142900,2071496350,28050,28050,28050,28050,97
|
|
20240403,142800,2068775500,28050,28050,28100,28050,104
|
|
20240403,142700,2065858250,28050,28050,28050,28050,102
|
|
20240403,142600,2062997150,28100,28100,28100,28050,100
|
|
20240403,142500,2060192000,28050,28050,28050,28050,146
|
|
20240403,142400,2056096700,28050,28100,28100,28050,33
|
|
20240403,142300,2055171000,28050,28050,28050,28050,97
|
|
20240403,142200,2052450150,28050,28100,28100,28050,258
|
|
20240403,142100,2045209750,28050,28050,28100,28050,24
|
|
20240403,142000,2044536500,28100,28050,28100,28050,148
|
|
20240403,141900,2040379850,28050,28100,28100,28050,215
|
|
20240403,141800,2034348800,28100,28000,28100,28000,25
|
|
20240403,141700,2033647500,28050,28000,28100,28000,173
|
|
20240403,141600,2028798000,28000,28000,28000,28000,130
|
|
20240403,141500,2025158000,28000,28050,28050,28000,35
|
|
20240403,141400,2024177200,28050,28000,28050,28000,92
|
|
20240403,141300,2021600350,28000,28000,28000,28000,74
|
|
20240403,141200,2019528350,28100,28000,28100,28000,151
|
|
20240403,141100,2015298000,28050,28000,28050,28000,132
|
|
20240403,141000,2011601750,28000,27950,28050,27950,135
|
|
20240403,140900,2007824250,27950,27950,28000,27950,117
|
|
20240403,140800,2004554000,27950,27950,28000,27950,96
|
|
20240403,140700,2001870750,27950,27950,27950,27950,50
|
|
20240403,140600,2000473250,28000,28050,28050,28000,194
|
|
20240403,140500,1995041200,28000,28000,28050,28000,260
|
|
20240403,140400,1987755700,28000,28000,28050,28000,118
|
|
20240403,140300,1984451650,28000,28000,28050,28000,158
|
|
20240403,140200,1980027450,28000,28050,28050,28000,47
|
|
20240403,140100,1978711300,28050,28000,28050,28000,65
|
|
20240403,140000,1976891100,28000,28000,28050,28000,202
|
|
20240403,135900,1971235000,28000,28000,28050,28000,49
|
|
20240403,135800,1969862950,28000,28000,28000,27950,145
|
|
20240403,135700,1965804850,28000,28000,28050,28000,198
|
|
20240403,135600,1960260800,28000,27950,28000,27950,125
|
|
20240403,135500,1956765550,27950,28000,28000,27950,141
|
|
20240403,135400,1952823850,27950,27950,27950,27950,21
|
|
20240403,135300,1952236900,27950,27950,28000,27950,128
|
|
20240403,135200,1948657350,27950,28000,28000,27950,156
|
|
20240403,135100,1944292550,28000,28000,28000,28000,13
|
|
20240403,135000,1943928550,28000,27950,28050,27950,154
|
|
20240403,134900,1939621400,27950,27950,27950,27950,104
|
|
20240403,134800,1936714600,27950,27950,28000,27950,103
|
|
20240403,134700,1933835550,28000,28000,28000,28000,108
|
|
20240403,134600,1930811550,28000,28000,28100,27950,57
|
|
20240403,134500,1929215500,27950,27950,28000,27950,92
|
|
20240403,134400,1926641200,28000,28000,28050,28000,167
|
|
20240403,134300,1921965150,28000,28000,28000,28000,49
|
|
20240403,134200,1920593150,28000,27950,28000,27950,105
|
|
20240403,134100,1917657550,27950,27950,28000,27950,158
|
|
20240403,134000,1913240900,27950,27950,28050,27950,59
|
|
20240403,133900,1911590000,28000,27950,28000,27950,118
|
|
20240403,133800,1908290900,27950,27950,27950,27950,124
|
|
20240403,133700,1904825100,28000,28000,28000,27950,96
|
|
20240403,133600,1902138350,27950,27950,28000,27950,122
|
|
20240403,133500,1898728050,28000,27950,28000,27950,207
|
|
20240403,133400,1892937100,27950,27950,27950,27950,83
|
|
20240403,133300,1890617250,27950,27950,28000,27950,136
|
|
20240403,133200,1886814500,27900,27950,27950,27900,66
|
|
20240403,133100,1884971750,27950,28050,28050,27900,82
|
|
20240403,133000,1882677450,28000,28000,28000,27900,101
|
|
20240403,132900,1879855150,27900,27950,28000,27900,291
|
|
20240403,132800,1871731750,28000,27950,28000,27900,69
|
|
20240403,132700,1869802800,27950,27950,27950,27950,22
|
|
20240403,132600,1869187900,28000,27950,28000,27900,214
|
|
20240403,132500,1863207350,27950,27950,28000,27950,82
|
|
20240403,132400,1860913000,27950,28000,28000,27950,110
|
|
20240403,132300,1857838450,27950,27950,27950,27950,142
|
|
20240403,132200,1853869550,27950,28000,28050,27900,5227
|
|
20240403,132100,1707940150,28050,28000,28100,27950,23
|
|
20240403,132000,1707296100,27950,28000,28050,27950,143
|
|
20240403,131900,1703294950,28050,28050,28050,27950,1058
|
|
20240403,131800,1673715300,28000,27950,28000,27950,143
|
|
20240403,131700,1669715450,28000,28050,28050,28000,1279
|
|
20240403,131600,1633846600,27950,28000,28000,27950,291
|
|
20240403,131500,1625702450,28100,27950,28100,27950,282
|
|
20240403,131400,1617805550,28000,28000,28050,27950,692
|
|
20240403,131300,1598431200,28000,28000,28100,27950,1460
|
|
20240403,131200,1557596400,28000,28050,28050,28000,129
|
|
20240403,131100,1553981900,28050,28050,28100,28050,98
|
|
20240403,131000,1551232950,28150,27950,28150,27950,5
|
|
20240403,130900,1551092850,28100,28000,28100,27950,198
|
|
20240403,130800,1545544800,28050,28000,28050,28000,37
|
|
20240403,130700,1544508750,28000,28000,28000,27950,63
|
|
20240403,130600,1542744950,28050,28000,28050,27950,203
|
|
20240403,130500,1537067250,28000,28000,28000,28000,42
|
|
20240403,130400,1535891250,28000,27950,28050,27950,81
|
|
20240403,130300,1533626700,28000,27950,28000,27950,219
|
|
20240403,130200,1527500600,27950,28000,28000,27950,41
|
|
20240403,130100,1526354000,28000,27950,28000,27950,84
|
|
20240403,130000,1524005900,28000,28050,28100,28000,2058
|
|
20240403,125900,1466380800,28000,28000,28000,28000,136
|
|
20240403,125800,1462572800,28000,28000,28050,28000,106
|
|
20240403,125700,1459604150,28100,28050,28100,28050,258
|
|
20240403,125600,1452367150,28050,28000,28050,28000,235
|
|
20240403,125500,1445784900,28000,28000,28050,28000,159
|
|
20240403,125400,1441332500,28000,28000,28050,28000,80
|
|
20240403,125300,1439091900,28000,28000,28050,28000,138
|
|
20240403,125200,1435226300,28000,28000,28000,28000,80
|
|
20240403,125100,1432986300,28000,28000,28050,28000,132
|
|
20240403,125000,1429290250,28000,28050,28050,28000,33
|
|
20240403,124900,1428364700,28050,28050,28050,28000,61
|
|
20240403,124800,1426655650,28000,28000,28000,28000,130
|
|
20240403,124700,1423015650,28000,28050,28050,28000,153
|
|
20240403,124600,1418730350,28050,28000,28050,28000,62
|
|
20240403,124500,1416993300,28000,28000,28000,28000,148
|
|
20240403,124400,1412849300,28000,28050,28050,28000,91
|
|
20240403,124300,1410300100,28050,28050,28050,28050,106
|
|
20240403,124200,1407326800,28050,28050,28100,28000,154
|
|
20240403,124100,1403010300,28050,28000,28050,28000,50
|
|
20240403,124000,1401609100,28000,28000,28050,28000,221
|
|
20240403,123900,1395418550,28000,28050,28050,28000,174
|
|
20240403,123800,1390543700,28050,28050,28050,28000,81
|
|
20240403,123700,1388273200,28050,28000,28050,28000,136
|
|
20240403,123600,1384464450,28000,28000,28000,28000,145
|
|
20240403,123500,1380404450,28000,28000,28000,28000,190
|
|
20240403,123400,1375084450,28000,28050,28050,28000,170
|
|
20240403,123300,1370324200,28050,28050,28100,28050,123
|
|
20240403,123200,1366873950,28050,28050,28100,28050,46
|
|
20240403,123100,1365583550,28050,28050,28050,28000,118
|
|
20240403,123000,1362277600,28000,28050,28050,28000,72
|
|
20240403,122900,1360260050,28050,28050,28050,28000,100
|
|
20240403,122800,1357458350,28000,28000,28050,28000,203
|
|
20240403,122700,1351773750,28050,28000,28050,28000,23
|
|
20240403,122600,1351129400,28000,28000,28050,28000,170
|
|
20240403,122500,1346366450,28050,28000,28050,28000,335
|
|
20240403,122400,1336982800,28050,28000,28050,28000,220
|
|
20240403,122300,1330822500,28000,28050,28050,28000,137
|
|
20240403,122200,1326984300,28050,28000,28050,28000,83
|
|
20240403,122100,1324660200,28050,28000,28050,28000,189
|
|
20240403,122000,1319368000,28050,28000,28050,28000,117
|
|
20240403,121900,1316091000,28000,28050,28050,28000,319
|
|
20240403,121800,1307158950,28000,28050,28050,28000,148
|
|
20240403,121700,1303012800,28050,28050,28050,28050,319
|
|
20240403,121600,1294064850,28050,28050,28050,28050,78
|
|
20240403,121500,1291876950,28050,28050,28100,28050,199
|
|
20240403,121400,1286294900,28050,28050,28050,28050,94
|
|
20240403,121300,1283658200,28050,28050,28050,28050,105
|
|
20240403,121200,1280712950,28100,28100,28100,28050,104
|
|
20240403,121100,1277795450,28100,28100,28100,28050,48
|
|
20240403,121000,1276448600,28050,28050,28100,28050,105
|
|
20240403,120900,1273503250,28050,28100,28100,28050,129
|
|
20240403,120800,1269884300,28100,28100,28100,28050,47
|
|
20240403,120700,1268565600,28100,28100,28100,28050,113
|
|
20240403,120600,1265395700,28100,28050,28100,28050,103
|
|
20240403,120500,1262506200,28100,28050,28100,28050,41
|
|
20240403,120400,1261356000,28100,28050,28100,28050,156
|
|
20240403,120300,1256979350,28050,28100,28100,28050,12
|
|
20240403,120200,1256642650,28050,28050,28100,28050,127
|
|
20240403,120100,1253080100,28050,28100,28100,28050,144
|
|
20240403,120000,1249040600,28100,28100,28150,28050,52
|
|
20240403,115900,1247580050,28100,28050,28100,28050,110
|
|
20240403,115800,1244494200,28100,28100,28100,28050,133
|
|
20240403,115700,1240762900,28100,28100,28100,28100,76
|
|
20240403,115600,1238627300,28050,28050,28050,28050,97
|
|
20240403,115500,1235906450,28050,28050,28050,28050,140
|
|
20240403,115400,1231979450,28050,28050,28050,28050,93
|
|
20240403,115300,1229370800,28050,28100,28100,28050,85
|
|
20240403,115200,1226986050,28100,28100,28150,28050,177
|
|
20240403,115100,1222020550,28050,28050,28100,28050,151
|
|
20240403,115000,1217784950,28050,28100,28100,28050,74
|
|
20240403,114900,1215708500,28050,28050,28050,28050,75
|
|
20240403,114800,1213604750,28050,28050,28050,28050,133
|
|
20240403,114700,1209874100,28050,28050,28050,28050,206
|
|
20240403,114600,1204095800,28050,28100,28150,28050,37
|
|
20240403,114500,1203057500,28050,28050,28050,28050,89
|
|
20240403,114400,1200561050,28050,28050,28050,28050,178
|
|
20240403,114300,1195568150,28050,28050,28100,28050,155
|
|
20240403,114200,1191218200,28050,28050,28150,28050,92
|
|
20240403,114100,1188633500,28050,28050,28050,28050,77
|
|
20240403,114000,1186473650,28050,28100,28100,28050,68
|
|
20240403,113900,1184566200,28050,28100,28100,28050,149
|
|
20240403,113800,1180385350,28050,28050,28050,28050,80
|
|
20240403,113700,1178141350,28050,28050,28050,28050,76
|
|
20240403,113600,1176009550,28050,28100,28100,28050,221
|
|
20240403,113500,1169800750,28150,28100,28150,28100,122
|
|
20240403,113400,1166372400,28100,28100,28150,28100,108
|
|
20240403,113300,1163337400,28100,28100,28100,28100,25
|
|
20240403,113200,1162634900,28100,28100,28150,28100,202
|
|
20240403,113100,1156958650,28150,28100,28150,28100,115
|
|
20240403,113000,1153726050,28100,28100,28100,28100,13
|
|
20240403,112900,1153360750,28100,28050,28100,28050,171
|
|
20240403,112800,1148555700,28050,28050,28150,28050,97
|
|
20240403,112700,1145834400,28050,28050,28050,28050,17
|
|
20240403,112600,1145357550,28050,28050,28050,28050,150
|
|
20240403,112500,1141150050,28050,28100,28100,28050,87
|
|
20240403,112400,1138709050,28100,28050,28100,28050,162
|
|
20240403,112300,1134164100,28050,28050,28100,28050,119
|
|
20240403,112200,1130825950,28100,28100,28100,28050,51
|
|
20240403,112100,1129394750,28050,28100,28100,28050,125
|
|
20240403,112000,1125887850,28100,28100,28100,28050,113
|
|
20240403,111900,1122717450,28050,28100,28100,28050,59
|
|
20240403,111800,1121061600,28050,28100,28100,28050,101
|
|
20240403,111700,1118227950,28050,28050,28100,28050,101
|
|
20240403,111600,1115394450,28100,28050,28100,28050,81
|
|
20240403,111500,1113121050,28100,28050,28100,28050,431
|
|
20240403,111400,1101030150,28050,28100,28100,28050,85
|
|
20240403,111300,1098645500,28100,28050,28100,28050,127
|
|
20240403,111200,1095082350,28100,28100,28100,28050,45
|
|
20240403,111100,1093818050,28050,28150,28150,28050,79
|
|
20240403,111000,1091601000,28100,28150,28150,28100,79
|
|
20240403,110900,1089381000,28100,28100,28100,28100,143
|
|
20240403,110800,1085362700,28100,28100,28100,28100,80
|
|
20240403,110700,1083114700,28100,28100,28100,28100,99
|
|
20240403,110600,1080332800,28100,28050,28100,28050,107
|
|
20240403,110500,1077328600,28050,28150,28150,28050,243
|
|
20240403,110400,1070508850,28100,28100,28150,28050,417
|
|
20240403,110300,1058789550,28100,28100,28100,28100,55
|
|
20240403,110200,1057244050,28150,28100,28150,28100,94
|
|
20240403,110100,1054602550,28100,28150,28150,28100,184
|
|
20240403,110000,1049429650,28100,28100,28100,28100,555
|
|
20240403,105900,1033834150,28100,28150,28150,28100,113
|
|
20240403,105800,1030658200,28100,28150,28150,28100,92
|
|
20240403,105700,1028070200,28150,28200,28200,28100,131
|
|
20240403,105600,1024387100,28150,28150,28150,28150,51
|
|
20240403,105500,1022951450,28150,28150,28200,28150,39
|
|
20240403,105400,1021853050,28150,28150,28150,28100,601
|
|
20240403,105300,1004940000,28300,28100,28300,28100,89
|
|
20240403,105200,1002430900,28100,28150,28150,28100,40
|
|
20240403,105100,1001306300,28150,28150,28150,28150,194
|
|
20240403,105000,995845200,28150,28100,28150,28100,112
|
|
20240403,104900,992694900,28100,28100,28150,28100,72
|
|
20240403,104800,990670100,28150,28200,28200,28150,106
|
|
20240403,104700,987686150,28150,28150,28150,28100,75
|
|
20240403,104600,985575050,28150,28150,28150,28100,70
|
|
20240403,104500,983607500,28150,28100,28150,28100,171
|
|
20240403,104400,978802350,28150,28150,28350,28150,28
|
|
20240403,104300,978013950,28100,28200,28200,28100,1406
|
|
20240403,104200,938499550,28150,28150,28200,28100,152
|
|
20240403,104100,934221650,28100,28200,28200,28100,221
|
|
20240403,104000,928008300,28150,28150,28150,28100,137
|
|
20240403,103900,924151950,28200,28150,28200,28150,193
|
|
20240403,103800,918714000,28200,28200,28200,28200,62
|
|
20240403,103700,916965600,28150,28200,28200,28150,121
|
|
20240403,103600,913559400,28150,28200,28200,28150,74
|
|
20240403,103500,911476250,28250,28200,28250,28150,137
|
|
20240403,103400,907612400,28200,28200,28200,28200,0
|
|
20240403,103300,907612400,28200,28200,28200,28200,152
|
|
20240403,103200,903326000,28150,28150,28150,28150,25
|
|
20240403,103100,902622250,28150,28150,28200,28150,174
|
|
20240403,103000,897723650,28150,28150,28200,28150,111
|
|
20240403,102900,894598750,28100,28100,28100,28100,40
|
|
20240403,102800,893474750,28100,28150,28150,28100,26
|
|
20240403,102700,892744100,28150,28150,28150,28100,758
|
|
20240403,102600,871414500,28150,28150,28150,28150,1
|
|
20240403,102500,871386350,28150,28150,28150,28150,163
|
|
20240403,102400,866797900,28150,28150,28150,28150,38
|
|
20240403,102300,865728200,28150,28150,28150,28100,133
|
|
20240403,102200,861984350,28150,28200,28200,28150,217
|
|
20240403,102100,855872550,28200,28200,28200,28200,27
|
|
20240403,102000,855111150,28200,28200,28200,28200,44
|
|
20240403,101900,853870350,28150,28150,28250,28150,106
|
|
20240403,101800,850883850,28250,28250,28250,28250,0
|
|
20240403,101700,850883850,28250,28250,28350,28250,1435
|
|
20240403,101600,810204250,28150,28150,28200,28150,91
|
|
20240403,101500,807640000,28150,28300,28350,28150,357
|
|
20240403,101400,797551250,28300,28200,28300,28200,195
|
|
20240403,101300,792037100,28150,28150,28150,28150,64
|
|
20240403,101200,790235500,28200,28150,28200,28150,261
|
|
20240403,101100,782888150,28150,28200,28200,28150,23
|
|
20240403,101000,782239650,28200,28150,28200,28150,41
|
|
20240403,100900,781085400,28200,28200,28200,28200,3
|
|
20240403,100800,781000800,28300,28300,28350,28200,372
|
|
20240403,100700,770483400,28350,28250,28350,28200,59
|
|
20240403,100600,768814950,28350,28250,28350,28250,38
|
|
20240403,100500,767740300,28200,28200,28200,28200,151
|
|
20240403,100400,763482100,28200,28300,28300,28200,257
|
|
20240403,100300,756215900,28350,28350,28350,28300,4
|
|
20240403,100200,756102600,28400,28400,28400,28350,42
|
|
20240403,100100,754911050,28350,28350,28350,28250,308
|
|
20240403,100000,746198300,28300,28250,28350,28250,184
|
|
20240403,095900,740996850,28250,28250,28250,28250,28
|
|
20240403,095800,740205850,28200,28200,28250,28150,348
|
|
20240403,095700,730392700,28200,28200,28200,28200,249
|
|
20240403,095600,723370900,28200,28200,28200,28200,33
|
|
20240403,095500,722440300,28200,28200,28200,28200,64
|
|
20240403,095400,720635500,28150,28250,28250,28100,130
|
|
20240403,095300,716981250,28200,28100,28200,28100,185
|
|
20240403,095200,711774850,28200,28100,28200,28100,65
|
|
20240403,095100,709946950,28100,28100,28100,28100,1
|
|
20240403,095000,709918850,28100,28200,28200,28100,180
|
|
20240403,094900,704858350,28100,28200,28200,28100,574
|
|
20240403,094800,688702150,28200,28200,28200,28200,22
|
|
20240403,094700,688081750,28200,28150,28200,28150,148
|
|
20240403,094600,683915400,28150,28250,28250,28150,44
|
|
20240403,094500,682676200,28200,28200,28200,28100,1210
|
|
20240403,094400,648613500,28200,28200,28200,28200,109
|
|
20240403,094300,645539700,28150,28250,28250,28150,109
|
|
20240403,094200,642467750,28200,28200,28200,28200,0
|
|
20240403,094100,642467750,28200,28250,28250,28200,436
|
|
20240403,094000,630168950,28300,28300,28300,28300,233
|
|
20240403,093900,623575050,28300,28250,28300,28250,130
|
|
20240403,093800,619898550,28200,28150,28200,28150,98
|
|
20240403,093700,617139800,28250,28250,28300,28250,38
|
|
20240403,093600,616065850,28200,28150,28200,28150,221
|
|
20240403,093500,609841500,28200,28300,28300,28000,8719
|
|
20240403,093400,364818450,28350,28300,28350,28300,92
|
|
20240403,093300,362214800,28300,28350,28350,28300,44
|
|
20240403,093200,360968650,28300,28300,28350,28300,207
|
|
20240403,093100,355110500,28350,28300,28350,28300,121
|
|
20240403,093000,351685150,28350,28300,28350,28300,95
|
|
20240403,092900,348996050,28300,28300,28300,28300,213
|
|
20240403,092800,342968150,28350,28300,28350,28300,55
|
|
20240403,092700,341411400,28250,28250,28250,28250,31
|
|
20240403,092600,340535650,28250,28250,28250,28200,441
|
|
20240403,092500,328079500,28250,28300,28300,28250,4844
|
|
20240403,092400,191001050,28300,28300,28350,28300,179
|
|
20240403,092300,185927950,28350,28300,28350,28300,98
|
|
20240403,092200,183151900,28350,28450,28450,28350,2843
|
|
20240403,092100,102485650,28450,28450,28500,28450,26
|
|
20240403,092000,101745050,28450,28450,28450,28450,282
|
|
20240403,091900,93722150,28500,28500,28550,28500,104
|
|
20240403,091800,90758100,28500,28450,28500,28450,292
|
|
20240403,091700,82438200,28500,28500,28500,28500,27
|
|
20240403,091600,81668700,28600,28450,28600,28450,14
|
|
20240403,091500,81268900,28450,28500,28500,28450,388
|
|
20240403,091400,70213900,28500,28550,28600,28500,377
|
|
20240403,091300,59441750,28550,28500,28550,28500,36
|
|
20240403,091200,58415400,28550,28550,28550,28550,9
|
|
20240403,091100,58158450,28550,28550,28550,28500,169
|
|
20240403,091000,53335450,28550,28550,28550,28550,9
|
|
20240403,090900,53078500,28550,28550,28550,28500,41
|
|
20240403,090800,51909550,28550,28550,28550,28500,53
|
|
20240403,090700,50398300,28550,28650,28750,28550,255
|
|
20240403,090600,43086950,28700,28700,28700,28700,28
|
|
20240403,090500,42283350,28700,28600,28700,28600,158
|
|
20240403,090400,37751000,28600,28600,28600,28600,149
|
|
20240403,090300,33489600,28550,28400,28550,28400,152
|
|
20240403,090200,29155500,28400,28450,28500,28400,102
|
|
20240403,090100,26255250,28500,28550,28550,28500,698
|
|
20240403,090000,6355500,28500,28500,28500,28500,223
|