676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,201200,5026313850,33350,33350,33350,33350,0
|
|
20240402,201100,5026313850,33350,33350,33350,33350,0
|
|
20240402,201000,5026313850,33350,33350,33350,33350,0
|
|
20240402,200900,5026313850,33350,33350,33350,33350,0
|
|
20240402,200800,5026313850,33350,33350,33350,33350,0
|
|
20240402,200700,5026313850,33350,33350,33350,33350,0
|
|
20240402,200600,5026313850,33350,33350,33350,33350,0
|
|
20240402,200500,5026313850,33350,33350,33350,33350,0
|
|
20240402,200400,5026313850,33350,33350,33350,33350,0
|
|
20240402,200300,5026313850,33350,33350,33350,33350,0
|
|
20240402,200200,5026313850,33350,33350,33350,33350,0
|
|
20240402,200100,5026313850,33350,33350,33350,33350,0
|
|
20240402,200000,5026313850,33350,33350,33350,33350,0
|
|
20240402,195900,5026313850,33350,33350,33350,33350,0
|
|
20240402,195800,5026313850,33350,33350,33350,33350,0
|
|
20240402,195700,5026313850,33350,33350,33350,33350,0
|
|
20240402,195600,5026313850,33350,33350,33350,33350,0
|
|
20240402,195500,5026313850,33350,33350,33350,33350,0
|
|
20240402,195400,5026313850,33350,33350,33350,33350,0
|
|
20240402,195300,5026313850,33350,33350,33350,33350,0
|
|
20240402,195200,5026313850,33350,33350,33350,33350,0
|
|
20240402,195100,5026313850,33350,33350,33350,33350,0
|
|
20240402,195000,5026313850,33350,33350,33350,33350,0
|
|
20240402,194900,5026313850,33350,33350,33350,33350,0
|
|
20240402,194800,5026313850,33350,33350,33350,33350,0
|
|
20240402,194700,5026313850,33350,33350,33350,33350,0
|
|
20240402,194600,5026313850,33350,33350,33350,33350,0
|
|
20240402,194500,5026313850,33350,33350,33350,33350,0
|
|
20240402,194400,5026313850,33350,33350,33350,33350,0
|
|
20240402,194300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,194200,5026313850,33350,33350,33350,33350,0
|
|
20240402,194100,5026313850,33350,33350,33350,33350,0
|
|
20240402,194000,5026313850,33350,33350,33350,33350,0
|
|
20240402,193900,5026313850,33350,33350,33350,33350,0
|
|
20240402,193800,5026313850,33350,33350,33350,33350,0
|
|
20240402,193700,5026313850,33350,33350,33350,33350,0
|
|
20240402,193600,5026313850,33350,33350,33350,33350,0
|
|
20240402,193500,5026313850,33350,33350,33350,33350,0
|
|
20240402,193400,5026313850,33350,33350,33350,33350,0
|
|
20240402,193300,5026313850,33350,33350,33350,33350,0
|
|
20240402,193200,5026313850,33350,33350,33350,33350,0
|
|
20240402,193100,5026313850,33350,33350,33350,33350,0
|
|
20240402,193000,5026313850,33350,33350,33350,33350,0
|
|
20240402,192900,5026313850,33350,33350,33350,33350,0
|
|
20240402,192800,5026313850,33350,33350,33350,33350,0
|
|
20240402,192700,5026313850,33350,33350,33350,33350,0
|
|
20240402,192600,5026313850,33350,33350,33350,33350,0
|
|
20240402,192500,5026313850,33350,33350,33350,33350,0
|
|
20240402,192400,5026313850,33350,33350,33350,33350,0
|
|
20240402,192300,5026313850,33350,33350,33350,33350,0
|
|
20240402,192200,5026313850,33350,33350,33350,33350,0
|
|
20240402,192100,5026313850,33350,33350,33350,33350,0
|
|
20240402,192000,5026313850,33350,33350,33350,33350,0
|
|
20240402,191900,5026313850,33350,33350,33350,33350,0
|
|
20240402,191800,5026313850,33350,33350,33350,33350,0
|
|
20240402,191700,5026313850,33350,33350,33350,33350,0
|
|
20240402,191600,5026313850,33350,33350,33350,33350,0
|
|
20240402,191500,5026313850,33350,33350,33350,33350,0
|
|
20240402,191400,5026313850,33350,33350,33350,33350,0
|
|
20240402,191300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,191200,5026313850,33350,33350,33350,33350,0
|
|
20240402,191100,5026313850,33350,33350,33350,33350,0
|
|
20240402,191000,5026313850,33350,33350,33350,33350,0
|
|
20240402,190900,5026313850,33350,33350,33350,33350,0
|
|
20240402,190800,5026313850,33350,33350,33350,33350,0
|
|
20240402,190700,5026313850,33350,33350,33350,33350,0
|
|
20240402,190600,5026313850,33350,33350,33350,33350,0
|
|
20240402,190500,5026313850,33350,33350,33350,33350,0
|
|
20240402,190400,5026313850,33350,33350,33350,33350,0
|
|
20240402,190300,5026313850,33350,33350,33350,33350,0
|
|
20240402,190200,5026313850,33350,33350,33350,33350,0
|
|
20240402,190100,5026313850,33350,33350,33350,33350,0
|
|
20240402,190000,5026313850,33350,33350,33350,33350,0
|
|
20240402,185900,5026313850,33350,33350,33350,33350,0
|
|
20240402,185800,5026313850,33350,33350,33350,33350,0
|
|
20240402,185700,5026313850,33350,33350,33350,33350,0
|
|
20240402,185600,5026313850,33350,33350,33350,33350,0
|
|
20240402,185500,5026313850,33350,33350,33350,33350,0
|
|
20240402,185400,5026313850,33350,33350,33350,33350,0
|
|
20240402,185300,5026313850,33350,33350,33350,33350,0
|
|
20240402,185200,5026313850,33350,33350,33350,33350,0
|
|
20240402,185100,5026313850,33350,33350,33350,33350,0
|
|
20240402,185000,5026313850,33350,33350,33350,33350,0
|
|
20240402,184900,5026313850,33350,33350,33350,33350,0
|
|
20240402,184800,5026313850,33350,33350,33350,33350,0
|
|
20240402,184700,5026313850,33350,33350,33350,33350,0
|
|
20240402,184600,5026313850,33350,33350,33350,33350,0
|
|
20240402,184500,5026313850,33350,33350,33350,33350,0
|
|
20240402,184400,5026313850,33350,33350,33350,33350,0
|
|
20240402,184300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,184200,5026313850,33350,33350,33350,33350,0
|
|
20240402,184100,5026313850,33350,33350,33350,33350,0
|
|
20240402,184000,5026313850,33350,33350,33350,33350,0
|
|
20240402,183900,5026313850,33350,33350,33350,33350,0
|
|
20240402,183800,5026313850,33350,33350,33350,33350,0
|
|
20240402,183700,5026313850,33350,33350,33350,33350,0
|
|
20240402,183600,5026313850,33350,33350,33350,33350,0
|
|
20240402,183500,5026313850,33350,33350,33350,33350,0
|
|
20240402,183400,5026313850,33350,33350,33350,33350,0
|
|
20240402,183300,5026313850,33350,33350,33350,33350,0
|
|
20240402,183200,5026313850,33350,33350,33350,33350,0
|
|
20240402,183100,5026313850,33350,33350,33350,33350,0
|
|
20240402,183000,5026313850,33350,33350,33350,33350,0
|
|
20240402,182900,5026313850,33350,33350,33350,33350,0
|
|
20240402,182800,5026313850,33350,33350,33350,33350,0
|
|
20240402,182700,5026313850,33350,33350,33350,33350,0
|
|
20240402,182600,5026313850,33350,33350,33350,33350,0
|
|
20240402,182500,5026313850,33350,33350,33350,33350,0
|
|
20240402,182400,5026313850,33350,33350,33350,33350,0
|
|
20240402,182300,5026313850,33350,33350,33350,33350,0
|
|
20240402,182200,5026313850,33350,33350,33350,33350,0
|
|
20240402,182100,5026313850,33350,33350,33350,33350,0
|
|
20240402,182000,5026313850,33350,33350,33350,33350,0
|
|
20240402,181900,5026313850,33350,33350,33350,33350,0
|
|
20240402,181800,5026313850,33350,33350,33350,33350,0
|
|
20240402,181700,5026313850,33350,33350,33350,33350,0
|
|
20240402,181600,5026313850,33350,33350,33350,33350,0
|
|
20240402,181500,5026313850,33350,33350,33350,33350,0
|
|
20240402,181400,5026313850,33350,33350,33350,33350,0
|
|
20240402,181300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,181200,5026313850,33350,33350,33350,33350,0
|
|
20240402,181100,5026313850,33350,33350,33350,33350,0
|
|
20240402,181000,5026313850,33350,33350,33350,33350,0
|
|
20240402,180900,5026313850,33350,33350,33350,33350,0
|
|
20240402,180800,5026313850,33350,33350,33350,33350,0
|
|
20240402,180700,5026313850,33350,33350,33350,33350,0
|
|
20240402,180600,5026313850,33350,33350,33350,33350,0
|
|
20240402,180500,5026313850,33350,33350,33350,33350,0
|
|
20240402,180400,5026313850,33350,33350,33350,33350,0
|
|
20240402,180300,5026313850,33350,33350,33350,33350,0
|
|
20240402,180200,5026313850,33350,33350,33350,33350,0
|
|
20240402,180100,5026313850,33350,33350,33350,33350,0
|
|
20240402,180000,5026313850,33350,33350,33350,33350,0
|
|
20240402,175900,5026313850,33350,33350,33350,33350,0
|
|
20240402,175800,5026313850,33350,33350,33350,33350,0
|
|
20240402,175700,5026313850,33350,33350,33350,33350,0
|
|
20240402,175600,5026313850,33350,33350,33350,33350,0
|
|
20240402,175500,5026313850,33350,33350,33350,33350,0
|
|
20240402,175400,5026313850,33350,33350,33350,33350,0
|
|
20240402,175300,5026313850,33350,33350,33350,33350,0
|
|
20240402,175200,5026313850,33350,33350,33350,33350,0
|
|
20240402,175100,5026313850,33350,33350,33350,33350,0
|
|
20240402,175000,5026313850,33350,33350,33350,33350,0
|
|
20240402,174900,5026313850,33350,33350,33350,33350,0
|
|
20240402,174800,5026313850,33350,33350,33350,33350,0
|
|
20240402,174700,5026313850,33350,33350,33350,33350,0
|
|
20240402,174600,5026313850,33350,33350,33350,33350,0
|
|
20240402,174500,5026313850,33350,33350,33350,33350,0
|
|
20240402,174400,5026313850,33350,33350,33350,33350,0
|
|
20240402,174300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,174200,5026313850,33350,33350,33350,33350,0
|
|
20240402,174100,5026313850,33350,33350,33350,33350,0
|
|
20240402,174000,5026313850,33350,33350,33350,33350,0
|
|
20240402,173900,5026313850,33350,33350,33350,33350,0
|
|
20240402,173800,5026313850,33350,33350,33350,33350,0
|
|
20240402,173700,5026313850,33350,33350,33350,33350,0
|
|
20240402,173600,5026313850,33350,33350,33350,33350,0
|
|
20240402,173500,5026313850,33350,33350,33350,33350,0
|
|
20240402,173400,5026313850,33350,33350,33350,33350,0
|
|
20240402,173300,5026313850,33350,33350,33350,33350,0
|
|
20240402,173200,5026313850,33350,33350,33350,33350,0
|
|
20240402,173100,5026313850,33350,33350,33350,33350,0
|
|
20240402,173000,5026313850,33350,33350,33350,33350,0
|
|
20240402,172900,5026313850,33350,33350,33350,33350,0
|
|
20240402,172800,5026313850,33350,33350,33350,33350,0
|
|
20240402,172700,5026313850,33350,33350,33350,33350,0
|
|
20240402,172600,5026313850,33350,33350,33350,33350,0
|
|
20240402,172500,5026313850,33350,33350,33350,33350,0
|
|
20240402,172400,5026313850,33350,33350,33350,33350,0
|
|
20240402,172300,5026313850,33350,33350,33350,33350,0
|
|
20240402,172200,5026313850,33350,33350,33350,33350,0
|
|
20240402,172100,5026313850,33350,33350,33350,33350,0
|
|
20240402,172000,5026313850,33350,33350,33350,33350,0
|
|
20240402,171900,5026313850,33350,33350,33350,33350,0
|
|
20240402,171800,5026313850,33350,33350,33350,33350,0
|
|
20240402,171700,5026313850,33350,33350,33350,33350,0
|
|
20240402,171600,5026313850,33350,33350,33350,33350,0
|
|
20240402,171500,5026313850,33350,33350,33350,33350,0
|
|
20240402,171400,5026313850,33350,33350,33350,33350,0
|
|
20240402,171300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,171200,5026313850,33350,33350,33350,33350,0
|
|
20240402,171100,5026313850,33350,33350,33350,33350,0
|
|
20240402,171000,5026313850,33350,33350,33350,33350,0
|
|
20240402,170900,5026313850,33350,33350,33350,33350,0
|
|
20240402,170800,5026313850,33350,33350,33350,33350,0
|
|
20240402,170700,5026313850,33350,33350,33350,33350,0
|
|
20240402,170600,5026313850,33350,33350,33350,33350,0
|
|
20240402,170500,5026313850,33350,33350,33350,33350,0
|
|
20240402,170400,5026313850,33350,33350,33350,33350,0
|
|
20240402,170300,5026313850,33350,33350,33350,33350,0
|
|
20240402,170200,5026313850,33350,33350,33350,33350,0
|
|
20240402,170100,5026313850,33350,33350,33350,33350,0
|
|
20240402,170000,5026313850,33350,33350,33350,33350,0
|
|
20240402,165900,5026313850,33350,33350,33350,33350,0
|
|
20240402,165800,5026313850,33350,33350,33350,33350,0
|
|
20240402,165700,5026313850,33350,33350,33350,33350,0
|
|
20240402,165600,5026313850,33350,33350,33350,33350,0
|
|
20240402,165500,5026313850,33350,33350,33350,33350,0
|
|
20240402,165400,5026313850,33350,33350,33350,33350,0
|
|
20240402,165300,5026313850,33350,33350,33350,33350,0
|
|
20240402,165200,5026313850,33350,33350,33350,33350,0
|
|
20240402,165100,5026313850,33350,33350,33350,33350,0
|
|
20240402,165000,5026313850,33350,33350,33350,33350,0
|
|
20240402,164900,5026313850,33350,33350,33350,33350,0
|
|
20240402,164800,5026313850,33350,33350,33350,33350,0
|
|
20240402,164700,5026313850,33350,33350,33350,33350,0
|
|
20240402,164600,5026313850,33350,33350,33350,33350,0
|
|
20240402,164500,5026313850,33350,33350,33350,33350,0
|
|
20240402,164400,5026313850,33350,33350,33350,33350,0
|
|
20240402,164300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,164200,5026313850,33350,33350,33350,33350,0
|
|
20240402,164100,5026313850,33350,33350,33350,33350,0
|
|
20240402,164000,5026313850,33350,33350,33350,33350,0
|
|
20240402,163900,5026313850,33350,33350,33350,33350,0
|
|
20240402,163800,5026313850,33350,33350,33350,33350,0
|
|
20240402,163700,5026313850,33350,33350,33350,33350,0
|
|
20240402,163600,5026313850,33350,33350,33350,33350,0
|
|
20240402,163500,5026313850,33350,33350,33350,33350,0
|
|
20240402,163400,5026313850,33350,33350,33350,33350,0
|
|
20240402,163300,5026313850,33350,33350,33350,33350,0
|
|
20240402,163200,5026313850,33350,33350,33350,33350,0
|
|
20240402,163100,5026313850,33350,33350,33350,33350,0
|
|
20240402,163000,5026313850,33350,33350,33350,33350,0
|
|
20240402,162900,5026313850,33350,33350,33350,33350,0
|
|
20240402,162800,5026313850,33350,33350,33350,33350,0
|
|
20240402,162700,5026313850,33350,33350,33350,33350,0
|
|
20240402,162600,5026313850,33350,33350,33350,33350,0
|
|
20240402,162500,5026313850,33350,33350,33350,33350,0
|
|
20240402,162400,5026313850,33350,33350,33350,33350,0
|
|
20240402,162300,5026313850,33350,33350,33350,33350,0
|
|
20240402,162200,5026313850,33350,33350,33350,33350,0
|
|
20240402,162100,5026313850,33350,33350,33350,33350,0
|
|
20240402,162000,5026313850,33350,33350,33350,33350,0
|
|
20240402,161900,5026313850,33350,33350,33350,33350,0
|
|
20240402,161800,5026313850,33350,33350,33350,33350,0
|
|
20240402,161700,5026313850,33350,33350,33350,33350,0
|
|
20240402,161600,5026313850,33350,33350,33350,33350,0
|
|
20240402,161500,5026313850,33350,33350,33350,33350,0
|
|
20240402,161400,5026313850,33350,33350,33350,33350,0
|
|
20240402,161300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,161200,5026313850,33350,33350,33350,33350,0
|
|
20240402,161100,5026313850,33350,33350,33350,33350,0
|
|
20240402,161000,5026313850,33350,33350,33350,33350,0
|
|
20240402,160900,5026313850,33350,33350,33350,33350,0
|
|
20240402,160800,5026313850,33350,33350,33350,33350,0
|
|
20240402,160700,5026313850,33350,33350,33350,33350,0
|
|
20240402,160600,5026313850,33350,33350,33350,33350,0
|
|
20240402,160500,5026313850,33350,33350,33350,33350,0
|
|
20240402,160400,5026313850,33350,33350,33350,33350,0
|
|
20240402,160300,5026313850,33350,33350,33350,33350,0
|
|
20240402,160200,5026313850,33350,33350,33350,33350,0
|
|
20240402,160100,5026313850,33350,33350,33350,33350,0
|
|
20240402,160000,5026313850,33350,33350,33350,33350,0
|
|
20240402,155900,5026313850,33350,33350,33350,33350,0
|
|
20240402,155800,5026313850,33350,33350,33350,33350,0
|
|
20240402,155700,5026313850,33350,33350,33350,33350,0
|
|
20240402,155600,5026313850,33350,33350,33350,33350,0
|
|
20240402,155500,5026313850,33350,33350,33350,33350,0
|
|
20240402,155400,5026313850,33350,33350,33350,33350,0
|
|
20240402,155300,5026313850,33350,33350,33350,33350,0
|
|
20240402,155200,5026313850,33350,33350,33350,33350,0
|
|
20240402,155100,5026313850,33350,33350,33350,33350,0
|
|
20240402,155000,5026313850,33350,33350,33350,33350,0
|
|
20240402,154900,5026313850,33350,33350,33350,33350,0
|
|
20240402,154800,5026313850,33350,33350,33350,33350,0
|
|
20240402,154700,5026313850,33350,33350,33350,33350,0
|
|
20240402,154600,5026313850,33350,33350,33350,33350,0
|
|
20240402,154500,5026313850,33350,33350,33350,33350,0
|
|
20240402,154400,5026313850,33350,33350,33350,33350,0
|
|
20240402,154300,5026313850,33350,33350,33350,33350,10131
|
|
20240402,154200,5026313850,33350,33350,33350,33350,0
|
|
20240402,154100,5026313850,33350,33350,33350,33350,0
|
|
20240402,154000,5026313850,33350,33350,33350,33350,0
|
|
20240402,153900,5026313850,33350,33350,33350,33350,0
|
|
20240402,153800,5026313850,33350,33350,33350,33350,0
|
|
20240402,153700,5026313850,33350,33350,33350,33350,0
|
|
20240402,153600,5026313850,33350,33350,33350,33350,0
|
|
20240402,153500,5026313850,33350,33350,33350,33350,0
|
|
20240402,153400,5026313850,33350,33350,33350,33350,0
|
|
20240402,153300,5026313850,33350,33350,33350,33350,0
|
|
20240402,153200,5026313850,33350,33350,33350,33350,0
|
|
20240402,153100,5026313850,33350,33350,33350,33350,0
|
|
20240402,153000,5026313850,33350,33350,33350,33350,10131
|
|
20240402,152900,4688445000,33400,33400,33400,33400,0
|
|
20240402,152800,4688445000,33400,33400,33400,33400,0
|
|
20240402,152700,4688445000,33400,33400,33400,33400,0
|
|
20240402,152600,4688445000,33400,33400,33400,33400,0
|
|
20240402,152500,4688445000,33400,33400,33400,33400,0
|
|
20240402,152400,4688445000,33400,33400,33400,33400,0
|
|
20240402,152300,4688445000,33400,33400,33400,33400,0
|
|
20240402,152200,4688445000,33400,33400,33400,33400,0
|
|
20240402,152100,4688445000,33400,33400,33400,33400,0
|
|
20240402,152000,4688445000,33400,33400,33400,33400,0
|
|
20240402,151900,4688445000,33400,33400,33400,33350,892
|
|
20240402,151800,4658686350,33400,33350,33400,33350,106
|
|
20240402,151700,4655148050,33400,33350,33400,33350,439
|
|
20240402,151600,4640505250,33400,33350,33400,33350,337
|
|
20240402,151500,4629255350,33350,33350,33400,33350,256
|
|
20240402,151400,4620715900,33400,33350,33400,33350,289
|
|
20240402,151300,4611072600,33350,33350,33400,33350,134
|
|
20240402,151200,4606602450,33400,33350,33400,33350,269
|
|
20240402,151100,4597623950,33350,33350,33400,33350,265
|
|
20240402,151000,4588782750,33350,33350,33400,33350,98
|
|
20240402,150900,4585513550,33400,33350,33400,33350,116
|
|
20240402,150800,4581643750,33350,33400,33400,33350,114
|
|
20240402,150700,4577840400,33350,33350,33400,33350,81
|
|
20240402,150600,4575137450,33350,33350,33400,33350,84
|
|
20240402,150500,4572335600,33350,33350,33400,33350,57
|
|
20240402,150400,4570434350,33350,33350,33400,33350,18
|
|
20240402,150300,4569833900,33350,33350,33400,33350,54
|
|
20240402,150200,4568031400,33350,33350,33400,33350,12
|
|
20240402,150100,4567631150,33350,33400,33400,33350,483
|
|
20240402,150000,4551522800,33350,33350,33350,33350,45
|
|
20240402,145900,4550022050,33350,33350,33400,33350,75
|
|
20240402,145800,4547520750,33350,33350,33350,33300,2027
|
|
20240402,145700,4479921450,33400,33400,33400,33350,954
|
|
20240402,145600,4448105350,33350,33350,33400,33350,127
|
|
20240402,145500,4443869750,33350,33350,33400,33350,214
|
|
20240402,145400,4436727600,33400,33400,33400,33350,212
|
|
20240402,145300,4429657100,33400,33400,33400,33350,53
|
|
20240402,145200,4427888400,33400,33400,33400,33350,198
|
|
20240402,145100,4421275400,33400,33350,33450,33350,783
|
|
20240402,145000,4395119750,33350,33350,33350,33350,63
|
|
20240402,144900,4393018700,33350,33400,33400,33350,56
|
|
20240402,144800,4391149650,33350,33400,33400,33350,109
|
|
20240402,144700,4387513800,33400,33400,33400,33350,57
|
|
20240402,144600,4385612250,33400,33400,33400,33350,37
|
|
20240402,144500,4384377750,33350,33350,33400,33350,59
|
|
20240402,144400,4382409900,33400,33400,33400,33400,12
|
|
20240402,144300,4382009100,33400,33350,33400,33300,2419
|
|
20240402,144200,4301252650,33350,33350,33400,33350,230
|
|
20240402,144100,4293581950,33350,33300,33350,33300,1034
|
|
20240402,144000,4259101850,33350,33300,33350,33300,9
|
|
20240402,143900,4258802050,33300,33300,33350,33300,290
|
|
20240402,143800,4249137500,33350,33350,33350,33300,502
|
|
20240402,143700,4232396600,33300,33300,33350,33300,66
|
|
20240402,143600,4230197700,33350,33300,33350,33300,82
|
|
20240402,143500,4227467050,33300,33300,33350,33300,1081
|
|
20240402,143400,4191469250,33350,33300,33350,33300,222
|
|
20240402,143300,4184076500,33300,33300,33300,33300,185
|
|
20240402,143200,4177916000,33300,33300,33300,33300,65
|
|
20240402,143100,4175751500,33300,33300,33350,33300,303
|
|
20240402,143000,4165661450,33350,33350,33350,33300,86
|
|
20240402,142900,4162795150,33300,33300,33350,33300,153
|
|
20240402,142800,4157700200,33300,33350,33350,33300,103
|
|
20240402,142700,4154270150,33300,33350,33350,33300,124
|
|
20240402,142600,4150137800,33350,33350,33350,33300,30
|
|
20240402,142500,4149138650,33350,33300,33350,33300,330
|
|
20240402,142400,4138149600,33350,33300,33350,33300,316
|
|
20240402,142300,4127626450,33300,33350,33350,33300,358
|
|
20240402,142200,4115701500,33300,33400,33400,33300,1036
|
|
20240402,142100,4081154050,33400,33350,33400,33350,242
|
|
20240402,142000,4073083200,33350,33350,33400,33350,243
|
|
20240402,141900,4064977150,33350,33400,33400,33350,508
|
|
20240402,141800,4048035300,33400,33350,33400,33350,26
|
|
20240402,141700,4047168050,33350,33350,33350,33350,40
|
|
20240402,141600,4045834050,33350,33350,33400,33350,798
|
|
20240402,141500,4019219150,33350,33400,33400,33350,42
|
|
20240402,141400,4017818350,33400,33350,33400,33350,161
|
|
20240402,141300,4012448800,33400,33450,33450,33400,669
|
|
20240402,141200,3990099700,33400,33450,33450,33400,8
|
|
20240402,141100,3989832400,33450,33400,33450,33400,10
|
|
20240402,141000,3989498200,33450,33400,33450,33400,64
|
|
20240402,140900,3987360550,33450,33400,33450,33400,6
|
|
20240402,140800,3987160050,33450,33400,33450,33400,196
|
|
20240402,140700,3980611200,33400,33400,33400,33400,5
|
|
20240402,140600,3980444200,33450,33400,33450,33400,310
|
|
20240402,140500,3970089750,33500,33400,33600,33350,5257
|
|
20240402,140400,3794116950,33400,33400,33400,33350,67
|
|
20240402,140300,3791881650,33350,33350,33350,33350,36
|
|
20240402,140200,3790681050,33400,33350,33400,33350,57
|
|
20240402,140100,3788777550,33400,33350,33400,33350,76
|
|
20240402,140000,3786241700,33400,33350,33400,33350,215
|
|
20240402,135900,3779069900,33350,33350,33400,33350,62
|
|
20240402,135800,3777001350,33400,33400,33400,33350,17
|
|
20240402,135700,3776433850,33400,33400,33400,33350,70
|
|
20240402,135600,3774095900,33350,33400,33400,33350,17
|
|
20240402,135500,3773528300,33400,33350,33400,33350,19
|
|
20240402,135400,3772894300,33400,33350,33400,33350,11
|
|
20240402,135300,3772527400,33350,33400,33400,33350,217
|
|
20240402,135200,3765290200,33400,33400,33400,33400,7
|
|
20240402,135100,3765056400,33400,33400,33400,33400,1052
|
|
20240402,135000,3729919600,33400,33400,33400,33400,2303
|
|
20240402,134900,3652999400,33400,33450,33450,33400,1622
|
|
20240402,134800,3598743700,33450,33400,33450,33400,20
|
|
20240402,134700,3598075050,33450,33450,33450,33450,4
|
|
20240402,134600,3597941250,33450,33450,33450,33400,177
|
|
20240402,134500,3592027650,33450,33450,33450,33450,4
|
|
20240402,134400,3591893850,33400,33400,33400,33400,257
|
|
20240402,134300,3583310050,33350,33350,33350,33350,100
|
|
20240402,134200,3579975050,33350,33400,33400,33350,350
|
|
20240402,134100,3568285200,33400,33350,33400,33350,25
|
|
20240402,134000,3567451300,33400,33400,33400,33400,28
|
|
20240402,133900,3566516100,33400,33350,33400,33350,5
|
|
20240402,133800,3566349300,33400,33350,33400,33350,9
|
|
20240402,133700,3566049050,33350,33400,33400,33350,51
|
|
20240402,133600,3564347650,33400,33350,33400,33350,188
|
|
20240402,133500,3558077100,33350,33400,33400,33350,74
|
|
20240402,133400,3555605700,33350,33350,33350,33350,6
|
|
20240402,133300,3555405600,33350,33350,33350,33350,557
|
|
20240402,133200,3536829650,33300,33350,33350,33300,99
|
|
20240402,133100,3533528200,33350,33350,33350,33350,541
|
|
20240402,133000,3515485850,33300,33300,33350,33300,22
|
|
20240402,132900,3514753200,33300,33350,33350,33300,18
|
|
20240402,132800,3514153700,33350,33350,33350,33300,65
|
|
20240402,132700,3511986150,33350,33300,33350,33300,65
|
|
20240402,132600,3509818650,33300,33350,33350,33300,1592
|
|
20240402,132500,3456725500,33400,33350,33400,33350,7
|
|
20240402,132400,3456491950,33400,33350,33400,33350,2
|
|
20240402,132300,3456425200,33350,33400,33400,33350,39
|
|
20240402,132200,3455124400,33400,33350,33400,33350,131
|
|
20240402,132100,3450750300,33400,33350,33400,33350,10
|
|
20240402,132000,3450416750,33350,33350,33350,33350,114
|
|
20240402,131900,3446614850,33400,33400,33400,33400,1
|
|
20240402,131800,3446581450,33400,33350,33400,33350,601
|
|
20240402,131700,3426536600,33350,33400,33400,33350,14
|
|
20240402,131600,3426069400,33400,33400,33400,33400,100
|
|
20240402,131500,3422729400,33400,33400,33400,33400,185
|
|
20240402,131400,3416550400,33400,33350,33400,33350,28
|
|
20240402,131300,3415616550,33350,33350,33350,33350,357
|
|
20240402,131200,3403710600,33350,33400,33400,33350,45
|
|
20240402,131100,3402208800,33350,33450,33450,33350,11
|
|
20240402,131000,3401841850,33400,33350,33400,33350,545
|
|
20240402,130900,3383641100,33400,33400,33400,33350,12
|
|
20240402,130800,3383240500,33350,33350,33350,33350,231
|
|
20240402,130700,3375536650,33350,33400,33400,33350,65
|
|
20240402,130600,3373365800,33350,33350,33400,33350,41
|
|
20240402,130500,3371998350,33400,33450,33450,33350,200
|
|
20240402,130400,3365319800,33400,33450,33450,33400,779
|
|
20240402,130300,3339300700,33450,33450,33450,33450,4
|
|
20240402,130200,3339166900,33450,33400,33450,33400,72
|
|
20240402,130100,3336761550,33400,33450,33450,33400,8
|
|
20240402,130000,3336494300,33450,33450,33450,33450,2
|
|
20240402,125900,3336427400,33450,33450,33450,33400,6
|
|
20240402,125800,3336226750,33400,33400,33400,33400,0
|
|
20240402,125700,3336226750,33400,33450,33450,33400,30
|
|
20240402,125600,3335223300,33450,33450,33450,33450,1251
|
|
20240402,125500,3293377350,33450,33450,33450,33450,8
|
|
20240402,125400,3293109750,33400,33400,33400,33400,68
|
|
20240402,125300,3290838550,33400,33450,33450,33400,140
|
|
20240402,125200,3286159100,33450,33450,33450,33400,270
|
|
20240402,125100,3277139100,33450,33450,33450,33450,6
|
|
20240402,125000,3276938400,33450,33350,33450,33350,202
|
|
20240402,124900,3270191150,33400,33400,33400,33350,23
|
|
20240402,124800,3269423750,33400,33400,33400,33350,527
|
|
20240402,124700,3251838350,33400,33400,33400,33400,23
|
|
20240402,124600,3251070150,33400,33350,33400,33350,463
|
|
20240402,124500,3235628500,33350,33350,33350,33350,453
|
|
20240402,124400,3220520950,33350,33350,33350,33350,42
|
|
20240402,124300,3219120250,33350,33300,33350,33300,23
|
|
20240402,124200,3218354000,33350,33300,33350,33300,36
|
|
20240402,124100,3217154400,33350,33350,33350,33350,101
|
|
20240402,124000,3213786050,33350,33350,33350,33350,83
|
|
20240402,123900,3211018000,33350,33350,33350,33350,1057
|
|
20240402,123800,3175767050,33350,33350,33350,33350,76
|
|
20240402,123700,3173232450,33350,33350,33350,33350,54
|
|
20240402,123600,3171431550,33350,33400,33400,33350,46
|
|
20240402,123500,3169896750,33400,33400,33400,33400,7
|
|
20240402,123400,3169662950,33350,33350,33400,33350,1229
|
|
20240402,123300,3128675750,33350,33350,33350,33350,109
|
|
20240402,123200,3125040600,33350,33350,33350,33350,29
|
|
20240402,123100,3124073450,33350,33350,33350,33300,461
|
|
20240402,123000,3108709100,33350,33300,33350,33300,199
|
|
20240402,122900,3102074800,33350,33300,33350,33300,210
|
|
20240402,122800,3095073100,33350,33300,33350,33300,237
|
|
20240402,122700,3087173500,33300,33300,33300,33300,994
|
|
20240402,122600,3054073300,33300,33400,33400,33250,5807
|
|
20240402,122500,2860674800,33400,33400,33400,33400,116
|
|
20240402,122400,2856800400,33400,33400,33400,33400,13
|
|
20240402,122300,2856366200,33400,33400,33400,33400,216
|
|
20240402,122200,2849151800,33400,33350,33400,33300,1175
|
|
20240402,122100,2809966250,33300,33300,33350,33300,261
|
|
20240402,122000,2801270050,33350,33350,33350,33300,30
|
|
20240402,121900,2800270050,33350,33350,33350,33300,2164
|
|
20240402,121800,2728193950,33350,33350,33350,33300,136
|
|
20240402,121700,2723659150,33350,33350,33350,33300,278
|
|
20240402,121600,2714392000,33350,33350,33350,33350,16
|
|
20240402,121500,2713858400,33350,33350,33350,33350,15
|
|
20240402,121400,2713358150,33350,33350,33350,33300,221
|
|
20240402,121300,2705988600,33350,33350,33350,33350,12
|
|
20240402,121200,2705588400,33350,33350,33350,33350,23
|
|
20240402,121100,2704821350,33300,33350,33350,33300,324
|
|
20240402,121000,2694021250,33350,33350,33400,33350,202
|
|
20240402,120900,2687284500,33350,33350,33400,33300,2133
|
|
20240402,120800,2616149700,33400,33400,33400,33400,4
|
|
20240402,120700,2616016100,33350,33400,33450,33350,7745
|
|
20240402,120600,2357362700,33400,33450,33450,33400,18
|
|
20240402,120500,2356760700,33450,33450,33450,33400,3446
|
|
20240402,120400,2241493250,33450,33500,33500,33450,320
|
|
20240402,120300,2230773500,33450,33500,33500,33450,9
|
|
20240402,120200,2230472300,33450,33500,33500,33450,20
|
|
20240402,120100,2229803100,33500,33450,33500,33450,3
|
|
20240402,120000,2229702700,33450,33500,33500,33450,556
|
|
20240402,115900,2211076850,33500,33500,33500,33450,11
|
|
20240402,115800,2210708450,33450,33500,33500,33450,21
|
|
20240402,115700,2210005800,33450,33500,33500,33450,462
|
|
20240402,115600,2194529150,33500,33450,33500,33450,19
|
|
20240402,115500,2193893500,33450,33450,33450,33450,3
|
|
20240402,115400,2193793150,33450,33500,33500,33450,350
|
|
20240402,115300,2182085400,33500,33500,33500,33450,325
|
|
20240402,115200,2171212950,33450,33500,33500,33450,30
|
|
20240402,115100,2170208000,33500,33500,33500,33450,86
|
|
20240402,115000,2167327100,33500,33500,33500,33450,35
|
|
20240402,114900,2166155400,33450,33500,33500,33450,70
|
|
20240402,114800,2163810500,33500,33450,33500,33450,2
|
|
20240402,114700,2163743550,33450,33450,33500,33450,38
|
|
20240402,114600,2162471100,33450,33500,33500,33450,72
|
|
20240402,114500,2160059950,33500,33450,33500,33450,80
|
|
20240402,114400,2157380150,33500,33500,33500,33500,238
|
|
20240402,114300,2149407150,33500,33500,33550,33500,121
|
|
20240402,114200,2145353500,33500,33500,33500,33500,19
|
|
20240402,114100,2144717000,33500,33500,33500,33500,525
|
|
20240402,114000,2127129500,33500,33500,33500,33500,21
|
|
20240402,113900,2126426000,33550,33500,33550,33500,186
|
|
20240402,113800,2120189850,33550,33500,33550,33500,70
|
|
20240402,113700,2117843850,33500,33500,33550,33500,4
|
|
20240402,113600,2117709750,33550,33500,33550,33500,4
|
|
20240402,113500,2117575600,33500,33500,33500,33500,1
|
|
20240402,113400,2117542100,33500,33500,33500,33500,17
|
|
20240402,113300,2116972600,33500,33550,33550,33500,118
|
|
20240402,113200,2113018700,33550,33550,33550,33550,2
|
|
20240402,113100,2112951600,33500,33500,33500,33500,37
|
|
20240402,113000,2111712100,33550,33550,33550,33500,49
|
|
20240402,112900,2110069000,33550,33500,33550,33500,39
|
|
20240402,112800,2108762450,33500,33450,33500,33450,335
|
|
20240402,112700,2097540000,33450,33450,33450,33450,4
|
|
20240402,112600,2097406200,33450,33500,33500,33450,44
|
|
20240402,112500,2095933200,33500,33450,33500,33450,268
|
|
20240402,112400,2086966800,33450,33450,33500,33450,9
|
|
20240402,112300,2086665500,33500,33500,33500,33450,134
|
|
20240402,112200,2082176550,33450,33450,33500,33450,171
|
|
20240402,112100,2076455600,33450,33450,33500,33450,5
|
|
20240402,112000,2076288300,33500,33500,33500,33450,15
|
|
20240402,111900,2075786300,33500,33500,33500,33450,7
|
|
20240402,111800,2075551900,33500,33450,33500,33450,49
|
|
20240402,111700,2073912700,33450,33500,33500,33450,205
|
|
20240402,111600,2067045350,33500,33500,33500,33450,22
|
|
20240402,111500,2066308400,33500,33450,33500,33450,7
|
|
20240402,111400,2066074000,33450,33450,33450,33450,16
|
|
20240402,111300,2065538800,33450,33450,33500,33450,6
|
|
20240402,111200,2065337900,33500,33450,33500,33450,2
|
|
20240402,111100,2065270950,33450,33450,33500,33450,62
|
|
20240402,111000,2063196700,33450,33500,33500,33450,31
|
|
20240402,110900,2062159050,33450,33500,33500,33450,170
|
|
20240402,110800,2056464100,33500,33450,33500,33450,3
|
|
20240402,110700,2056363650,33500,33500,33500,33450,242
|
|
20240402,110600,2048257600,33500,33500,33500,33450,524
|
|
20240402,110500,2030704550,33500,33450,33500,33450,438
|
|
20240402,110400,2016053400,33450,33450,33450,33450,717
|
|
20240402,110300,1992069750,33500,33500,33500,33500,18
|
|
20240402,110200,1991466750,33450,33500,33500,33450,34
|
|
20240402,110100,1990328550,33450,33500,33500,33450,312
|
|
20240402,110000,1979892050,33500,33500,33500,33450,32
|
|
20240402,105900,1978820100,33450,33500,33500,33450,166
|
|
20240402,105800,1973261950,33450,33500,33500,33450,20
|
|
20240402,105700,1972592750,33500,33450,33500,33450,22
|
|
20240402,105600,1971855800,33450,33450,33450,33450,71
|
|
20240402,105500,1969480850,33450,33450,33450,33450,138
|
|
20240402,105400,1964864750,33450,33450,33450,33450,16
|
|
20240402,105300,1964329550,33500,33500,33500,33500,11
|
|
20240402,105200,1963961050,33500,33500,33500,33500,6
|
|
20240402,105100,1963760050,33450,33450,33450,33450,35
|
|
20240402,105000,1962589300,33450,33500,33500,33450,19
|
|
20240402,104900,1961953550,33450,33500,33500,33450,73
|
|
20240402,104800,1959508100,33450,33450,33450,33450,360
|
|
20240402,104700,1947466100,33400,33400,33450,33400,70
|
|
20240402,104600,1945126300,33400,33450,33450,33400,46
|
|
20240402,104500,1943589200,33450,33450,33450,33450,14
|
|
20240402,104400,1943120900,33400,33450,33450,33400,135
|
|
20240402,104300,1938606450,33450,33450,33450,33450,229
|
|
20240402,104200,1930946400,33400,33400,33400,33400,770
|
|
20240402,104100,1905228400,33450,33450,33450,33450,599
|
|
20240402,104000,1885191850,33450,33450,33450,33400,1548
|
|
20240402,103900,1833411750,33450,33450,33450,33450,0
|
|
20240402,103800,1833411750,33450,33500,33500,33450,38
|
|
20240402,103700,1832139500,33450,33450,33500,33450,108
|
|
20240402,103600,1828526750,33500,33500,33500,33450,10
|
|
20240402,103500,1828191800,33500,33500,33500,33450,65
|
|
20240402,103400,1826014700,33500,33450,33500,33450,39
|
|
20240402,103300,1824708450,33500,33500,33500,33450,105
|
|
20240402,103200,1821194100,33500,33500,33500,33500,2879
|
|
20240402,103100,1724747600,33550,33550,33550,33500,1114
|
|
20240402,103000,1687384150,33550,33550,33550,33550,104
|
|
20240402,102900,1683894950,33550,33550,33550,33550,100
|
|
20240402,102800,1680539950,33550,33550,33550,33500,528
|
|
20240402,102700,1662825850,33550,33500,33550,33500,224
|
|
20240402,102600,1655314850,33500,33500,33500,33500,11
|
|
20240402,102500,1654946350,33500,33500,33500,33500,347
|
|
20240402,102400,1643321850,33500,33550,33550,33500,312
|
|
20240402,102300,1632869600,33500,33500,33550,33500,41
|
|
20240402,102200,1631495600,33550,33550,33550,33550,220
|
|
20240402,102100,1624114600,33500,33500,33550,33500,2217
|
|
20240402,102000,1549844450,33550,33500,33550,33500,1863
|
|
20240402,101900,1487433100,33550,33550,33550,33500,4387
|
|
20240402,101800,1340285700,33550,33600,33600,33550,96
|
|
20240402,101700,1337064650,33600,33600,33600,33550,5351
|
|
20240402,101600,1157277300,33650,33650,33650,33600,87
|
|
20240402,101500,1154352400,33600,33600,33600,33600,47
|
|
20240402,101400,1152773200,33600,33650,33650,33600,39
|
|
20240402,101300,1151461000,33650,33700,33700,33650,3080
|
|
20240402,101200,1047734150,33750,33750,33750,33700,134
|
|
20240402,101100,1043213150,33850,33800,33850,33800,480
|
|
20240402,101000,1026984250,33800,33750,33800,33750,519
|
|
20240402,100900,1009467850,33750,33750,33750,33750,127
|
|
20240402,100800,1005181600,33750,33750,33750,33700,75
|
|
20240402,100700,1002650650,33750,33750,33750,33750,198
|
|
20240402,100600,995968150,33750,33750,33750,33700,55
|
|
20240402,100500,994114400,33750,33750,33750,33750,672
|
|
20240402,100400,971434400,33800,33800,33800,33750,119
|
|
20240402,100300,967413700,33800,33850,33850,33800,801
|
|
20240402,100200,940336550,33850,33850,33850,33850,188
|
|
20240402,100100,933972750,33850,33850,33850,33850,58
|
|
20240402,100000,932009450,33850,33850,33850,33850,23
|
|
20240402,095900,931230900,33850,33850,33850,33850,18
|
|
20240402,095800,930621600,33850,33900,33900,33850,738
|
|
20240402,095700,905620650,33900,33900,33900,33900,590
|
|
20240402,095600,885619650,33900,33900,33900,33900,100
|
|
20240402,095500,882229650,33850,33850,33850,33800,386
|
|
20240402,095400,869163600,33850,33850,33850,33800,29
|
|
20240402,095300,868182050,33800,33800,33800,33800,67
|
|
20240402,095200,865917450,33800,33850,33850,33800,102
|
|
20240402,095100,862469750,33850,33850,33850,33850,16
|
|
20240402,095000,861928150,33800,33800,33800,33800,100
|
|
20240402,094900,858548150,33850,33800,33850,33800,119
|
|
20240402,094800,854524250,33800,33800,33800,33750,174
|
|
20240402,094700,848643100,33800,33800,33800,33800,10
|
|
20240402,094600,848305100,33850,33800,33850,33800,20
|
|
20240402,094500,847628250,33800,33800,33800,33800,108
|
|
20240402,094400,843977850,33800,33800,33800,33800,138
|
|
20240402,094300,839313450,33800,33800,33800,33800,514
|
|
20240402,094200,821940250,33850,33850,33850,33800,38
|
|
20240402,094100,820654300,33800,33850,33900,33800,357
|
|
20240402,094000,808568450,33850,33900,33900,33850,12
|
|
20240402,093900,808162100,33900,33900,33900,33900,260
|
|
20240402,093800,799348100,33900,33850,33900,33850,58
|
|
20240402,093700,797383300,33850,33850,33850,33850,80
|
|
20240402,093600,794675300,33850,33850,33850,33800,91
|
|
20240402,093500,791597400,33850,33850,33850,33700,1553
|
|
20240402,093400,739189350,33850,33700,33850,33700,349
|
|
20240402,093300,727399050,33700,33800,33800,33700,939
|
|
20240402,093200,695684100,33700,33750,33750,33700,1846
|
|
20240402,093100,633456100,33750,33750,33750,33750,137
|
|
20240402,093000,628832350,33700,33800,33800,33700,730
|
|
20240402,092900,604218800,33800,33750,33800,33750,177
|
|
20240402,092800,598239300,33750,33800,33800,33750,68
|
|
20240402,092700,595943750,33750,33750,33750,33700,367
|
|
20240402,092600,583570000,33750,33650,33750,33650,607
|
|
20240402,092500,563130300,33600,33600,33650,33600,21
|
|
20240402,092400,562424450,33600,33650,33650,33600,216
|
|
20240402,092300,555166600,33600,33600,33600,33600,320
|
|
20240402,092200,544414600,33600,33650,33650,33600,617
|
|
20240402,092100,523681600,33650,33650,33650,33650,56
|
|
20240402,092000,521797200,33600,33600,33650,33600,143
|
|
20240402,091900,516992250,33600,33650,33650,33600,176
|
|
20240402,091800,511070450,33650,33650,33650,33650,432
|
|
20240402,091700,496533650,33650,33650,33650,33600,206
|
|
20240402,091600,489606800,33650,33600,33650,33600,363
|
|
20240402,091500,477402300,33600,33600,33650,33600,442
|
|
20240402,091400,462541500,33650,33600,33650,33600,249
|
|
20240402,091300,454173100,33600,33600,33600,33600,389
|
|
20240402,091200,441102700,33600,33650,33650,33550,1475
|
|
20240402,091100,391544800,33600,33650,33650,33600,209
|
|
20240402,091000,384522050,33650,33700,33700,33650,243
|
|
20240402,090900,376336600,33700,33650,33700,33600,528
|
|
20240402,090800,358584800,33650,33600,33650,33600,657
|
|
20240402,090700,336504350,33650,33650,33650,33650,60
|
|
20240402,090600,334485350,33650,33650,33650,33600,2130
|
|
20240402,090500,262838600,33650,33750,33750,33650,238
|
|
20240402,090400,254820450,33750,33850,33850,33650,1644
|
|
20240402,090300,199414000,33850,33850,33850,33750,213
|
|
20240402,090200,192212950,33750,33700,33800,33700,550
|
|
20240402,090100,173667550,33750,33700,33900,33650,912
|
|
20240402,090000,142936300,33700,33700,34000,33600,4242
|