677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,201300,6113083400,32800,32800,32800,32800,0
|
|
20240403,201200,6113083400,32800,32800,32800,32800,0
|
|
20240403,201100,6113083400,32800,32800,32800,32800,0
|
|
20240403,201000,6113083400,32800,32800,32800,32800,0
|
|
20240403,200900,6113083400,32800,32800,32800,32800,0
|
|
20240403,200800,6113083400,32800,32800,32800,32800,0
|
|
20240403,200700,6113083400,32800,32800,32800,32800,0
|
|
20240403,200600,6113083400,32800,32800,32800,32800,0
|
|
20240403,200500,6113083400,32800,32800,32800,32800,0
|
|
20240403,200400,6113083400,32800,32800,32800,32800,0
|
|
20240403,200300,6113083400,32800,32800,32800,32800,0
|
|
20240403,200200,6113083400,32800,32800,32800,32800,0
|
|
20240403,200100,6113083400,32800,32800,32800,32800,0
|
|
20240403,200000,6113083400,32800,32800,32800,32800,0
|
|
20240403,195900,6113083400,32800,32800,32800,32800,0
|
|
20240403,195800,6113083400,32800,32800,32800,32800,0
|
|
20240403,195700,6113083400,32800,32800,32800,32800,0
|
|
20240403,195600,6113083400,32800,32800,32800,32800,0
|
|
20240403,195500,6113083400,32800,32800,32800,32800,0
|
|
20240403,195400,6113083400,32800,32800,32800,32800,0
|
|
20240403,195300,6113083400,32800,32800,32800,32800,0
|
|
20240403,195200,6113083400,32800,32800,32800,32800,0
|
|
20240403,195100,6113083400,32800,32800,32800,32800,0
|
|
20240403,195000,6113083400,32800,32800,32800,32800,0
|
|
20240403,194900,6113083400,32800,32800,32800,32800,0
|
|
20240403,194800,6113083400,32800,32800,32800,32800,0
|
|
20240403,194700,6113083400,32800,32800,32800,32800,0
|
|
20240403,194600,6113083400,32800,32800,32800,32800,0
|
|
20240403,194500,6113083400,32800,32800,32800,32800,0
|
|
20240403,194400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,194300,6113083400,32800,32800,32800,32800,0
|
|
20240403,194200,6113083400,32800,32800,32800,32800,0
|
|
20240403,194100,6113083400,32800,32800,32800,32800,0
|
|
20240403,194000,6113083400,32800,32800,32800,32800,0
|
|
20240403,193900,6113083400,32800,32800,32800,32800,0
|
|
20240403,193800,6113083400,32800,32800,32800,32800,0
|
|
20240403,193700,6113083400,32800,32800,32800,32800,0
|
|
20240403,193600,6113083400,32800,32800,32800,32800,0
|
|
20240403,193500,6113083400,32800,32800,32800,32800,0
|
|
20240403,193400,6113083400,32800,32800,32800,32800,0
|
|
20240403,193300,6113083400,32800,32800,32800,32800,0
|
|
20240403,193200,6113083400,32800,32800,32800,32800,0
|
|
20240403,193100,6113083400,32800,32800,32800,32800,0
|
|
20240403,193000,6113083400,32800,32800,32800,32800,0
|
|
20240403,192900,6113083400,32800,32800,32800,32800,0
|
|
20240403,192800,6113083400,32800,32800,32800,32800,0
|
|
20240403,192700,6113083400,32800,32800,32800,32800,0
|
|
20240403,192600,6113083400,32800,32800,32800,32800,0
|
|
20240403,192500,6113083400,32800,32800,32800,32800,0
|
|
20240403,192400,6113083400,32800,32800,32800,32800,0
|
|
20240403,192300,6113083400,32800,32800,32800,32800,0
|
|
20240403,192200,6113083400,32800,32800,32800,32800,0
|
|
20240403,192100,6113083400,32800,32800,32800,32800,0
|
|
20240403,192000,6113083400,32800,32800,32800,32800,0
|
|
20240403,191900,6113083400,32800,32800,32800,32800,0
|
|
20240403,191800,6113083400,32800,32800,32800,32800,0
|
|
20240403,191700,6113083400,32800,32800,32800,32800,0
|
|
20240403,191600,6113083400,32800,32800,32800,32800,0
|
|
20240403,191500,6113083400,32800,32800,32800,32800,0
|
|
20240403,191400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,191300,6113083400,32800,32800,32800,32800,0
|
|
20240403,191200,6113083400,32800,32800,32800,32800,0
|
|
20240403,191100,6113083400,32800,32800,32800,32800,0
|
|
20240403,191000,6113083400,32800,32800,32800,32800,0
|
|
20240403,190900,6113083400,32800,32800,32800,32800,0
|
|
20240403,190800,6113083400,32800,32800,32800,32800,0
|
|
20240403,190700,6113083400,32800,32800,32800,32800,0
|
|
20240403,190600,6113083400,32800,32800,32800,32800,0
|
|
20240403,190500,6113083400,32800,32800,32800,32800,0
|
|
20240403,190400,6113083400,32800,32800,32800,32800,0
|
|
20240403,190300,6113083400,32800,32800,32800,32800,0
|
|
20240403,190200,6113083400,32800,32800,32800,32800,0
|
|
20240403,190100,6113083400,32800,32800,32800,32800,0
|
|
20240403,190000,6113083400,32800,32800,32800,32800,0
|
|
20240403,185900,6113083400,32800,32800,32800,32800,0
|
|
20240403,185800,6113083400,32800,32800,32800,32800,0
|
|
20240403,185700,6113083400,32800,32800,32800,32800,0
|
|
20240403,185600,6113083400,32800,32800,32800,32800,0
|
|
20240403,185500,6113083400,32800,32800,32800,32800,0
|
|
20240403,185400,6113083400,32800,32800,32800,32800,0
|
|
20240403,185300,6113083400,32800,32800,32800,32800,0
|
|
20240403,185200,6113083400,32800,32800,32800,32800,0
|
|
20240403,185100,6113083400,32800,32800,32800,32800,0
|
|
20240403,185000,6113083400,32800,32800,32800,32800,0
|
|
20240403,184900,6113083400,32800,32800,32800,32800,0
|
|
20240403,184800,6113083400,32800,32800,32800,32800,0
|
|
20240403,184700,6113083400,32800,32800,32800,32800,0
|
|
20240403,184600,6113083400,32800,32800,32800,32800,0
|
|
20240403,184500,6113083400,32800,32800,32800,32800,0
|
|
20240403,184400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,184300,6113083400,32800,32800,32800,32800,0
|
|
20240403,184200,6113083400,32800,32800,32800,32800,0
|
|
20240403,184100,6113083400,32800,32800,32800,32800,0
|
|
20240403,184000,6113083400,32800,32800,32800,32800,0
|
|
20240403,183900,6113083400,32800,32800,32800,32800,0
|
|
20240403,183800,6113083400,32800,32800,32800,32800,0
|
|
20240403,183700,6113083400,32800,32800,32800,32800,0
|
|
20240403,183600,6113083400,32800,32800,32800,32800,0
|
|
20240403,183500,6113083400,32800,32800,32800,32800,0
|
|
20240403,183400,6113083400,32800,32800,32800,32800,0
|
|
20240403,183300,6113083400,32800,32800,32800,32800,0
|
|
20240403,183200,6113083400,32800,32800,32800,32800,0
|
|
20240403,183100,6113083400,32800,32800,32800,32800,0
|
|
20240403,183000,6113083400,32800,32800,32800,32800,0
|
|
20240403,182900,6113083400,32800,32800,32800,32800,0
|
|
20240403,182800,6113083400,32800,32800,32800,32800,0
|
|
20240403,182700,6113083400,32800,32800,32800,32800,0
|
|
20240403,182600,6113083400,32800,32800,32800,32800,0
|
|
20240403,182500,6113083400,32800,32800,32800,32800,0
|
|
20240403,182400,6113083400,32800,32800,32800,32800,0
|
|
20240403,182300,6113083400,32800,32800,32800,32800,0
|
|
20240403,182200,6113083400,32800,32800,32800,32800,0
|
|
20240403,182100,6113083400,32800,32800,32800,32800,0
|
|
20240403,182000,6113083400,32800,32800,32800,32800,0
|
|
20240403,181900,6113083400,32800,32800,32800,32800,0
|
|
20240403,181800,6113083400,32800,32800,32800,32800,0
|
|
20240403,181700,6113083400,32800,32800,32800,32800,0
|
|
20240403,181600,6113083400,32800,32800,32800,32800,0
|
|
20240403,181500,6113083400,32800,32800,32800,32800,0
|
|
20240403,181400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,181300,6113083400,32800,32800,32800,32800,0
|
|
20240403,181200,6113083400,32800,32800,32800,32800,0
|
|
20240403,181100,6113083400,32800,32800,32800,32800,0
|
|
20240403,181000,6113083400,32800,32800,32800,32800,0
|
|
20240403,180900,6113083400,32800,32800,32800,32800,0
|
|
20240403,180800,6113083400,32800,32800,32800,32800,0
|
|
20240403,180700,6113083400,32800,32800,32800,32800,0
|
|
20240403,180600,6113083400,32800,32800,32800,32800,0
|
|
20240403,180500,6113083400,32800,32800,32800,32800,0
|
|
20240403,180400,6113083400,32800,32800,32800,32800,0
|
|
20240403,180300,6113083400,32800,32800,32800,32800,0
|
|
20240403,180200,6113083400,32800,32800,32800,32800,0
|
|
20240403,180100,6113083400,32800,32800,32800,32800,0
|
|
20240403,180000,6113083400,32800,32800,32800,32800,0
|
|
20240403,175900,6113083400,32800,32800,32800,32800,0
|
|
20240403,175800,6113083400,32800,32800,32800,32800,0
|
|
20240403,175700,6113083400,32800,32800,32800,32800,0
|
|
20240403,175600,6113083400,32800,32800,32800,32800,0
|
|
20240403,175500,6113083400,32800,32800,32800,32800,0
|
|
20240403,175400,6113083400,32800,32800,32800,32800,0
|
|
20240403,175300,6113083400,32800,32800,32800,32800,0
|
|
20240403,175200,6113083400,32800,32800,32800,32800,0
|
|
20240403,175100,6113083400,32800,32800,32800,32800,0
|
|
20240403,175000,6113083400,32800,32800,32800,32800,0
|
|
20240403,174900,6113083400,32800,32800,32800,32800,0
|
|
20240403,174800,6113083400,32800,32800,32800,32800,0
|
|
20240403,174700,6113083400,32800,32800,32800,32800,0
|
|
20240403,174600,6113083400,32800,32800,32800,32800,0
|
|
20240403,174500,6113083400,32800,32800,32800,32800,0
|
|
20240403,174400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,174300,6113083400,32800,32800,32800,32800,0
|
|
20240403,174200,6113083400,32800,32800,32800,32800,0
|
|
20240403,174100,6113083400,32800,32800,32800,32800,0
|
|
20240403,174000,6113083400,32800,32800,32800,32800,0
|
|
20240403,173900,6113083400,32800,32800,32800,32800,0
|
|
20240403,173800,6113083400,32800,32800,32800,32800,0
|
|
20240403,173700,6113083400,32800,32800,32800,32800,0
|
|
20240403,173600,6113083400,32800,32800,32800,32800,0
|
|
20240403,173500,6113083400,32800,32800,32800,32800,0
|
|
20240403,173400,6113083400,32800,32800,32800,32800,0
|
|
20240403,173300,6113083400,32800,32800,32800,32800,0
|
|
20240403,173200,6113083400,32800,32800,32800,32800,0
|
|
20240403,173100,6113083400,32800,32800,32800,32800,0
|
|
20240403,173000,6113083400,32800,32800,32800,32800,0
|
|
20240403,172900,6113083400,32800,32800,32800,32800,0
|
|
20240403,172800,6113083400,32800,32800,32800,32800,0
|
|
20240403,172700,6113083400,32800,32800,32800,32800,0
|
|
20240403,172600,6113083400,32800,32800,32800,32800,0
|
|
20240403,172500,6113083400,32800,32800,32800,32800,0
|
|
20240403,172400,6113083400,32800,32800,32800,32800,0
|
|
20240403,172300,6113083400,32800,32800,32800,32800,0
|
|
20240403,172200,6113083400,32800,32800,32800,32800,0
|
|
20240403,172100,6113083400,32800,32800,32800,32800,0
|
|
20240403,172000,6113083400,32800,32800,32800,32800,0
|
|
20240403,171900,6113083400,32800,32800,32800,32800,0
|
|
20240403,171800,6113083400,32800,32800,32800,32800,0
|
|
20240403,171700,6113083400,32800,32800,32800,32800,0
|
|
20240403,171600,6113083400,32800,32800,32800,32800,0
|
|
20240403,171500,6113083400,32800,32800,32800,32800,0
|
|
20240403,171400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,171300,6113083400,32800,32800,32800,32800,0
|
|
20240403,171200,6113083400,32800,32800,32800,32800,0
|
|
20240403,171100,6113083400,32800,32800,32800,32800,0
|
|
20240403,171000,6113083400,32800,32800,32800,32800,0
|
|
20240403,170900,6113083400,32800,32800,32800,32800,0
|
|
20240403,170800,6113083400,32800,32800,32800,32800,0
|
|
20240403,170700,6113083400,32800,32800,32800,32800,0
|
|
20240403,170600,6113083400,32800,32800,32800,32800,0
|
|
20240403,170500,6113083400,32800,32800,32800,32800,0
|
|
20240403,170400,6113083400,32800,32800,32800,32800,0
|
|
20240403,170300,6113083400,32800,32800,32800,32800,0
|
|
20240403,170200,6113083400,32800,32800,32800,32800,0
|
|
20240403,170100,6113083400,32800,32800,32800,32800,0
|
|
20240403,170000,6113083400,32800,32800,32800,32800,0
|
|
20240403,165900,6113083400,32800,32800,32800,32800,0
|
|
20240403,165800,6113083400,32800,32800,32800,32800,0
|
|
20240403,165700,6113083400,32800,32800,32800,32800,0
|
|
20240403,165600,6113083400,32800,32800,32800,32800,0
|
|
20240403,165500,6113083400,32800,32800,32800,32800,0
|
|
20240403,165400,6113083400,32800,32800,32800,32800,0
|
|
20240403,165300,6113083400,32800,32800,32800,32800,0
|
|
20240403,165200,6113083400,32800,32800,32800,32800,0
|
|
20240403,165100,6113083400,32800,32800,32800,32800,0
|
|
20240403,165000,6113083400,32800,32800,32800,32800,0
|
|
20240403,164900,6113083400,32800,32800,32800,32800,0
|
|
20240403,164800,6113083400,32800,32800,32800,32800,0
|
|
20240403,164700,6113083400,32800,32800,32800,32800,0
|
|
20240403,164600,6113083400,32800,32800,32800,32800,0
|
|
20240403,164500,6113083400,32800,32800,32800,32800,0
|
|
20240403,164400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,164300,6113083400,32800,32800,32800,32800,0
|
|
20240403,164200,6113083400,32800,32800,32800,32800,0
|
|
20240403,164100,6113083400,32800,32800,32800,32800,0
|
|
20240403,164000,6113083400,32800,32800,32800,32800,0
|
|
20240403,163900,6113083400,32800,32800,32800,32800,0
|
|
20240403,163800,6113083400,32800,32800,32800,32800,0
|
|
20240403,163700,6113083400,32800,32800,32800,32800,0
|
|
20240403,163600,6113083400,32800,32800,32800,32800,0
|
|
20240403,163500,6113083400,32800,32800,32800,32800,0
|
|
20240403,163400,6113083400,32800,32800,32800,32800,0
|
|
20240403,163300,6113083400,32800,32800,32800,32800,0
|
|
20240403,163200,6113083400,32800,32800,32800,32800,0
|
|
20240403,163100,6113083400,32800,32800,32800,32800,0
|
|
20240403,163000,6113083400,32800,32800,32800,32800,0
|
|
20240403,162900,6113083400,32800,32800,32800,32800,0
|
|
20240403,162800,6113083400,32800,32800,32800,32800,0
|
|
20240403,162700,6113083400,32800,32800,32800,32800,0
|
|
20240403,162600,6113083400,32800,32800,32800,32800,0
|
|
20240403,162500,6113083400,32800,32800,32800,32800,0
|
|
20240403,162400,6113083400,32800,32800,32800,32800,0
|
|
20240403,162300,6113083400,32800,32800,32800,32800,0
|
|
20240403,162200,6113083400,32800,32800,32800,32800,0
|
|
20240403,162100,6113083400,32800,32800,32800,32800,0
|
|
20240403,162000,6113083400,32800,32800,32800,32800,0
|
|
20240403,161900,6113083400,32800,32800,32800,32800,0
|
|
20240403,161800,6113083400,32800,32800,32800,32800,0
|
|
20240403,161700,6113083400,32800,32800,32800,32800,0
|
|
20240403,161600,6113083400,32800,32800,32800,32800,0
|
|
20240403,161500,6113083400,32800,32800,32800,32800,0
|
|
20240403,161400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,161300,6113083400,32800,32800,32800,32800,0
|
|
20240403,161200,6113083400,32800,32800,32800,32800,0
|
|
20240403,161100,6113083400,32800,32800,32800,32800,0
|
|
20240403,161000,6113083400,32800,32800,32800,32800,0
|
|
20240403,160900,6113083400,32800,32800,32800,32800,0
|
|
20240403,160800,6113083400,32800,32800,32800,32800,0
|
|
20240403,160700,6113083400,32800,32800,32800,32800,0
|
|
20240403,160600,6113083400,32800,32800,32800,32800,0
|
|
20240403,160500,6113083400,32800,32800,32800,32800,0
|
|
20240403,160400,6113083400,32800,32800,32800,32800,0
|
|
20240403,160300,6113083400,32800,32800,32800,32800,0
|
|
20240403,160200,6113083400,32800,32800,32800,32800,0
|
|
20240403,160100,6113083400,32800,32800,32800,32800,0
|
|
20240403,160000,6113083400,32800,32800,32800,32800,0
|
|
20240403,155900,6113083400,32800,32800,32800,32800,0
|
|
20240403,155800,6113083400,32800,32800,32800,32800,0
|
|
20240403,155700,6113083400,32800,32800,32800,32800,0
|
|
20240403,155600,6113083400,32800,32800,32800,32800,0
|
|
20240403,155500,6113083400,32800,32800,32800,32800,0
|
|
20240403,155400,6113083400,32800,32800,32800,32800,0
|
|
20240403,155300,6113083400,32800,32800,32800,32800,0
|
|
20240403,155200,6113083400,32800,32800,32800,32800,0
|
|
20240403,155100,6113083400,32800,32800,32800,32800,0
|
|
20240403,155000,6113083400,32800,32800,32800,32800,0
|
|
20240403,154900,6113083400,32800,32800,32800,32800,0
|
|
20240403,154800,6113083400,32800,32800,32800,32800,0
|
|
20240403,154700,6113083400,32800,32800,32800,32800,0
|
|
20240403,154600,6113083400,32800,32800,32800,32800,0
|
|
20240403,154500,6113083400,32800,32800,32800,32800,0
|
|
20240403,154400,6113083400,32800,32800,32800,32800,12047
|
|
20240403,154300,6113083400,32800,32800,32800,32800,0
|
|
20240403,154200,6113083400,32800,32800,32800,32800,0
|
|
20240403,154100,6113083400,32800,32800,32800,32800,0
|
|
20240403,154000,6113083400,32800,32800,32800,32800,0
|
|
20240403,153900,6113083400,32800,32800,32800,32800,0
|
|
20240403,153800,6113083400,32800,32800,32800,32800,0
|
|
20240403,153700,6113083400,32800,32800,32800,32800,0
|
|
20240403,153600,6113083400,32800,32800,32800,32800,0
|
|
20240403,153500,6113083400,32800,32800,32800,32800,0
|
|
20240403,153400,6113083400,32800,32800,32800,32800,0
|
|
20240403,153300,6113083400,32800,32800,32800,32800,0
|
|
20240403,153200,6113083400,32800,32800,32800,32800,0
|
|
20240403,153100,6113083400,32800,32800,32800,32800,0
|
|
20240403,153000,6113083400,32800,32800,32800,32800,12047
|
|
20240403,152900,5717941800,32750,32750,32750,32750,0
|
|
20240403,152800,5717941800,32750,32750,32750,32750,0
|
|
20240403,152700,5717941800,32750,32750,32750,32750,0
|
|
20240403,152600,5717941800,32750,32750,32750,32750,0
|
|
20240403,152500,5717941800,32750,32750,32750,32750,0
|
|
20240403,152400,5717941800,32750,32750,32750,32750,0
|
|
20240403,152300,5717941800,32750,32750,32750,32750,0
|
|
20240403,152200,5717941800,32750,32750,32750,32750,0
|
|
20240403,152100,5717941800,32750,32750,32750,32750,0
|
|
20240403,152000,5717941800,32750,32750,32750,32750,0
|
|
20240403,151900,5717941800,32750,32750,32800,32700,910
|
|
20240403,151800,5688144200,32700,32750,32750,32700,1081
|
|
20240403,151700,5652751700,32700,32750,32750,32700,141
|
|
20240403,151600,5648135950,32700,32750,32800,32700,2204
|
|
20240403,151500,5575959550,32800,32750,32800,32750,421
|
|
20240403,151400,5562166850,32800,32750,32800,32750,1023
|
|
20240403,151300,5528614150,32800,32800,32800,32750,195
|
|
20240403,151200,5522221600,32750,32750,32800,32750,88
|
|
20240403,151100,5519338400,32800,32750,32800,32700,650
|
|
20240403,151000,5498052100,32750,32750,32750,32700,795
|
|
20240403,150900,5472018600,32750,32700,32750,32700,1060
|
|
20240403,150800,5437309400,32700,32700,32750,32700,317
|
|
20240403,150700,5426937150,32750,32700,32750,32700,250
|
|
20240403,150600,5418758950,32700,32700,32750,32700,209
|
|
20240403,150500,5411922600,32700,32750,32750,32700,163
|
|
20240403,150400,5406590500,32750,32700,32750,32700,224
|
|
20240403,150300,5399260550,32700,32750,32750,32700,423
|
|
20240403,150200,5385424200,32700,32700,32750,32700,209
|
|
20240403,150100,5378589050,32700,32700,32750,32700,368
|
|
20240403,150000,5366555050,32700,32700,32750,32700,57
|
|
20240403,145900,5364690750,32700,32700,32750,32700,142
|
|
20240403,145800,5360046900,32750,32700,32750,32700,108
|
|
20240403,145700,5356514850,32700,32750,32750,32700,563
|
|
20240403,145600,5338094050,32700,32750,32800,32700,2570
|
|
20240403,145500,5253928850,32750,32800,32800,32750,227
|
|
20240403,145400,5246494300,32750,32700,32800,32700,533
|
|
20240403,145300,5229038900,32750,32750,32750,32700,477
|
|
20240403,145200,5213423550,32750,32700,32750,32700,334
|
|
20240403,145100,5202489600,32750,32700,32750,32700,306
|
|
20240403,145000,5192473700,32750,32700,32750,32700,405
|
|
20240403,144900,5179220700,32700,32700,32750,32700,71
|
|
20240403,144800,5176898650,32700,32750,32750,32700,87
|
|
20240403,144700,5174051350,32700,32700,32750,32700,235
|
|
20240403,144600,5166366300,32700,32700,32750,32700,51
|
|
20240403,144500,5164698450,32700,32700,32700,32700,616
|
|
20240403,144400,5144555250,32700,32750,32750,32700,91
|
|
20240403,144300,5141578950,32700,32750,32750,32700,93
|
|
20240403,144200,5138536400,32750,32750,32750,32700,251
|
|
20240403,144100,5130320600,32750,32750,32750,32700,962
|
|
20240403,144000,5098817200,32750,32750,32800,32750,2461
|
|
20240403,143900,5018219400,32750,32750,32800,32750,104
|
|
20240403,143800,5014810150,32750,32800,32800,32750,1078
|
|
20240403,143700,4979502950,32750,32750,32800,32750,106
|
|
20240403,143600,4976030450,32750,32750,32800,32750,93
|
|
20240403,143500,4972984600,32800,32750,32800,32750,217
|
|
20240403,143400,4965875250,32800,32800,32800,32750,149
|
|
20240403,143300,4960988700,32800,32800,32800,32750,168
|
|
20240403,143200,4955478450,32800,32800,32800,32750,70
|
|
20240403,143100,4953183300,32800,32750,32800,32750,86
|
|
20240403,143000,4950366700,32750,32750,32750,32750,6
|
|
20240403,142900,4950170200,32800,32800,32800,32750,30
|
|
20240403,142800,4949187450,32750,32750,32750,32750,124
|
|
20240403,142700,4945126450,32750,32750,32750,32700,223
|
|
20240403,142600,4937823800,32700,32750,32750,32700,195
|
|
20240403,142500,4931438200,32750,32750,32750,32700,193
|
|
20240403,142400,4925118150,32750,32750,32750,32700,512
|
|
20240403,142300,4908352000,32750,32750,32750,32700,307
|
|
20240403,142200,4898299700,32750,32750,32750,32700,332
|
|
20240403,142100,4887437250,32700,32750,32750,32700,239
|
|
20240403,142000,4879612750,32750,32750,32750,32700,157
|
|
20240403,141900,4874478700,32700,32700,32750,32700,479
|
|
20240403,141800,4858795350,32700,32700,32750,32700,327
|
|
20240403,141700,4848089850,32700,32750,32750,32700,247
|
|
20240403,141600,4840004450,32750,32700,32750,32700,208
|
|
20240403,141500,4833196400,32750,32700,32750,32700,185
|
|
20240403,141400,4827141950,32750,32700,32750,32700,287
|
|
20240403,141300,4817757000,32700,32700,32750,32700,114
|
|
20240403,141200,4814029150,32750,32700,32750,32700,52
|
|
20240403,141100,4812328100,32750,32750,32750,32750,68
|
|
20240403,141000,4810101100,32750,32700,32750,32700,180
|
|
20240403,140900,4804214750,32700,32750,32750,32700,146
|
|
20240403,140800,4799435500,32750,32700,32750,32700,23
|
|
20240403,140700,4798683200,32750,32750,32750,32700,13
|
|
20240403,140600,4798257600,32700,32800,32800,32700,2372
|
|
20240403,140500,4720570150,32750,32800,32800,32750,212
|
|
20240403,140400,4713625750,32800,32800,32800,32750,213
|
|
20240403,140300,4706645100,32800,32800,32800,32750,376
|
|
20240403,140200,4694312900,32800,32800,32800,32750,256
|
|
20240403,140100,4685917800,32800,32800,32800,32750,349
|
|
20240403,140000,4674473350,32800,32750,32800,32750,63
|
|
20240403,135900,4672409050,32800,32800,32800,32750,40
|
|
20240403,135800,4671098800,32750,32750,32800,32750,94
|
|
20240403,135700,4668019900,32750,32800,32800,32750,149
|
|
20240403,135600,4663139900,32750,32800,32800,32750,90
|
|
20240403,135500,4660191250,32800,32750,32800,32750,101
|
|
20240403,135400,4656883450,32800,32750,32800,32750,234
|
|
20240403,135300,4649219800,32750,32700,32800,32700,601
|
|
20240403,135200,4629537050,32750,32750,32750,32750,860
|
|
20240403,135100,4601372050,32750,32750,32750,32750,887
|
|
20240403,135000,4572322800,32750,32750,32750,32700,362
|
|
20240403,134900,4560467900,32750,32750,32750,32700,190
|
|
20240403,134800,4554247250,32750,32750,32750,32700,196
|
|
20240403,134700,4547829550,32750,32750,32750,32700,162
|
|
20240403,134600,4542524900,32700,32750,32750,32700,198
|
|
20240403,134500,4536042050,32750,32750,32750,32700,220
|
|
20240403,134400,4528837300,32750,32750,32750,32750,195
|
|
20240403,134300,4522451050,32750,32750,32750,32700,125
|
|
20240403,134200,4518362300,32700,32750,32750,32700,25
|
|
20240403,134100,4517544650,32750,32750,32750,32700,134
|
|
20240403,134000,4513156350,32700,32700,32750,32700,619
|
|
20240403,133900,4492914950,32700,32700,32700,32700,754
|
|
20240403,133800,4468259150,32700,32700,32700,32650,404
|
|
20240403,133700,4455048500,32700,32700,32700,32650,491
|
|
20240403,133600,4438996500,32700,32700,32700,32650,102
|
|
20240403,133500,4435661150,32650,32700,32700,32650,700
|
|
20240403,133400,4412771800,32700,32700,32700,32700,675
|
|
20240403,133300,4390699300,32700,32700,32700,32650,360
|
|
20240403,133200,4378927400,32700,32700,32700,32650,195
|
|
20240403,133100,4372551550,32700,32700,32700,32650,1911
|
|
20240403,133000,4310067950,32700,32650,32700,32650,39
|
|
20240403,132900,4308794250,32650,32650,32700,32650,81
|
|
20240403,132800,4306149150,32700,32650,32700,32650,118
|
|
20240403,132700,4302295950,32650,32650,32700,32650,140
|
|
20240403,132600,4297724850,32650,32650,32700,32650,410
|
|
20240403,132500,4284338300,32650,32650,32700,32650,386
|
|
20240403,132400,4271731850,32700,32650,32700,32650,166
|
|
20240403,132300,4266303750,32700,32700,32700,32650,253
|
|
20240403,132200,4258033750,32700,32650,32700,32650,183
|
|
20240403,132100,4252050450,32650,32650,32700,32650,218
|
|
20240403,132000,4244923600,32700,32700,32700,32650,237
|
|
20240403,131900,4237175950,32700,32700,32700,32650,185
|
|
20240403,131800,4231126550,32650,32700,32700,32650,98
|
|
20240403,131700,4227924250,32650,32750,32750,32650,983
|
|
20240403,131600,4195780500,32750,32700,32750,32700,246
|
|
20240403,131500,4187735950,32700,32700,32700,32650,1260
|
|
20240403,131400,4146553900,32700,32700,32700,32650,176
|
|
20240403,131300,4140798850,32650,32700,32700,32650,594
|
|
20240403,131200,4121378500,32650,32700,32700,32650,293
|
|
20240403,131100,4111798300,32700,32700,32700,32650,221
|
|
20240403,131000,4104572850,32700,32650,32700,32650,105
|
|
20240403,130900,4101139600,32650,32700,32700,32650,260
|
|
20240403,130800,4092646750,32700,32700,32700,32650,163
|
|
20240403,130700,4087316700,32700,32650,32700,32650,394
|
|
20240403,130600,4074447450,32700,32700,32700,32650,152
|
|
20240403,130500,4069477200,32650,32700,32700,32650,195
|
|
20240403,130400,4063103150,32700,32700,32700,32700,138
|
|
20240403,130300,4058590550,32650,32700,32700,32650,235
|
|
20240403,130200,4050907450,32700,32700,32700,32650,261
|
|
20240403,130100,4042375400,32700,32700,32700,32650,315
|
|
20240403,130000,4032075050,32700,32700,32700,32650,1119
|
|
20240403,125900,3995515550,32700,32700,32700,32650,18
|
|
20240403,125800,3994927000,32650,32650,32650,32650,19
|
|
20240403,125700,3994306650,32700,32700,32700,32700,0
|
|
20240403,125600,3994306650,32700,32650,32700,32650,106
|
|
20240403,125500,3990845600,32650,32650,32700,32650,2686
|
|
20240403,125400,3903147650,32650,32600,32650,32600,306
|
|
20240403,125300,3893157550,32650,32650,32650,32600,244
|
|
20240403,125200,3885191800,32650,32650,32650,32600,251
|
|
20240403,125100,3876996700,32650,32650,32650,32600,224
|
|
20240403,125000,3869686300,32600,32650,32650,32600,201
|
|
20240403,124900,3863123950,32650,32600,32650,32600,413
|
|
20240403,124800,3849646550,32600,32650,32650,32600,645
|
|
20240403,124700,3828593450,32650,32650,32650,32650,297
|
|
20240403,124600,3818896400,32600,32600,32650,32600,92
|
|
20240403,124500,3815895050,32650,32650,32700,32600,1352
|
|
20240403,124400,3771793950,32650,32650,32700,32650,3817
|
|
20240403,124300,3647168300,32650,32650,32700,32650,88
|
|
20240403,124200,3644293950,32650,32650,32700,32650,104
|
|
20240403,124100,3640898250,32700,32700,32700,32650,161
|
|
20240403,124000,3635640150,32700,32700,32700,32700,175
|
|
20240403,123900,3629917650,32700,32700,32700,32650,47
|
|
20240403,123800,3628381900,32650,32700,32700,32650,109
|
|
20240403,123700,3624817800,32700,32650,32700,32650,63
|
|
20240403,123600,3622759350,32650,32700,32700,32650,9
|
|
20240403,123500,3622465300,32700,32700,32700,32650,161
|
|
20240403,123400,3617202050,32700,32650,32700,32650,140
|
|
20240403,123300,3612630850,32700,32700,32700,32650,79
|
|
20240403,123200,3610050650,32700,32700,32700,32650,119
|
|
20240403,123100,3606162500,32700,32650,32700,32650,205
|
|
20240403,123000,3599468150,32650,32700,32700,32650,74
|
|
20240403,122900,3597048550,32700,32650,32700,32650,120
|
|
20240403,122800,3593130350,32650,32700,32700,32650,27
|
|
20240403,122700,3592248350,32700,32700,32700,32650,244
|
|
20240403,122600,3584269650,32700,32650,32700,32650,6
|
|
20240403,122500,3584073600,32650,32700,32700,32650,695
|
|
20240403,122400,3561379000,32700,32700,32700,32650,835
|
|
20240403,122300,3534093700,32700,32650,32700,32650,183
|
|
20240403,122200,3528116950,32650,32650,32700,32650,33
|
|
20240403,122100,3527038850,32650,32700,32700,32650,43
|
|
20240403,122000,3525634100,32700,32750,32750,32650,8434
|
|
20240403,121900,3249886750,32750,32700,32750,32700,43
|
|
20240403,121800,3248479750,32700,32750,32750,32700,8
|
|
20240403,121700,3248217950,32750,32750,32750,32700,106
|
|
20240403,121600,3244746500,32700,32750,32750,32700,40
|
|
20240403,121500,3243438450,32700,32750,32750,32700,330
|
|
20240403,121400,3232638500,32750,32750,32750,32700,19
|
|
20240403,121300,3232016600,32700,32750,32750,32700,1161
|
|
20240403,121200,3194048850,32700,32750,32750,32700,122
|
|
20240403,121100,3190053500,32750,32750,32750,32700,50
|
|
20240403,121000,3188418050,32750,32750,32750,32700,6
|
|
20240403,120900,3188221700,32700,32700,32750,32700,50
|
|
20240403,120800,3186585900,32750,32750,32750,32700,82
|
|
20240403,120700,3183900450,32750,32750,32750,32700,217
|
|
20240403,120600,3176803100,32700,32750,32750,32700,16
|
|
20240403,120500,3176279400,32700,32750,32750,32700,183
|
|
20240403,120400,3170289200,32750,32750,32750,32750,3
|
|
20240403,120300,3170190950,32750,32750,32750,32700,11
|
|
20240403,120200,3169830750,32700,32750,32750,32700,236
|
|
20240403,120100,3162103350,32750,32700,32750,32700,58
|
|
20240403,120000,3160203950,32700,32700,32750,32700,235
|
|
20240403,115900,3152507800,32700,32700,32700,32700,380
|
|
20240403,115800,3140081800,32700,32750,32750,32700,169
|
|
20240403,115700,3134548750,32700,32750,32750,32700,177
|
|
20240403,115600,3128756700,32750,32750,32750,32750,30
|
|
20240403,115500,3127774200,32750,32750,32750,32700,23
|
|
20240403,115400,3127021050,32750,32700,32750,32700,18
|
|
20240403,115300,3126432000,32700,32750,32750,32700,119
|
|
20240403,115200,3122537750,32750,32750,32750,32750,246
|
|
20240403,115100,3114481250,32700,32750,32750,32700,349
|
|
20240403,115000,3103054000,32750,32750,32750,32700,36
|
|
20240403,114900,3101875150,32750,32750,32750,32750,208
|
|
20240403,114800,3095063150,32700,32800,32800,32700,57
|
|
20240403,114700,3093197300,32800,32750,32800,32700,231
|
|
20240403,114600,3085632000,32750,32750,32800,32750,173
|
|
20240403,114500,3079965600,32750,32750,32750,32700,2820
|
|
20240403,114400,2987680650,32750,32750,32750,32700,386
|
|
20240403,114300,2975040500,32700,32750,32800,32700,2420
|
|
20240403,114200,2895797050,32750,32750,32800,32750,100
|
|
20240403,114100,2892521750,32800,32800,32800,32750,26
|
|
20240403,114000,2891669950,32800,32800,32800,32750,23
|
|
20240403,113900,2890916350,32800,32750,32800,32750,4
|
|
20240403,113800,2890785250,32750,32800,32800,32750,108
|
|
20240403,113700,2887246200,32800,32750,32800,32750,7
|
|
20240403,113600,2887016650,32750,32750,32750,32750,17
|
|
20240403,113500,2886459900,32750,32750,32750,32750,0
|
|
20240403,113400,2886459900,32750,32750,32800,32750,48
|
|
20240403,113300,2884887200,32750,32800,32800,32750,197
|
|
20240403,113200,2878435400,32750,32800,32800,32700,258
|
|
20240403,113100,2869986100,32750,32750,32750,32750,33
|
|
20240403,113000,2868905350,32800,32750,32800,32750,123
|
|
20240403,112900,2864876950,32750,32750,32750,32750,54
|
|
20240403,112800,2863108450,32700,32700,32750,32700,44
|
|
20240403,112700,2861668000,32750,32750,32800,32750,637
|
|
20240403,112600,2840803700,32800,32750,32800,32700,1466
|
|
20240403,112500,2792790250,32700,32700,32700,32700,1
|
|
20240403,112400,2792757550,32750,32750,32750,32700,92
|
|
20240403,112300,2789744700,32750,32700,32750,32700,1400
|
|
20240403,112200,2743949550,32750,32750,32750,32750,3
|
|
20240403,112100,2743851300,32750,32750,32750,32700,186
|
|
20240403,112000,2737768350,32750,32750,32750,32700,295
|
|
20240403,111900,2728107200,32750,32700,32750,32700,11
|
|
20240403,111800,2727747200,32750,32750,32750,32750,160
|
|
20240403,111700,2722507200,32750,32700,32750,32700,10
|
|
20240403,111600,2722179750,32700,32750,32750,32700,4
|
|
20240403,111500,2722048800,32750,32700,32750,32700,160
|
|
20240403,111400,2716810650,32750,32750,32750,32700,130
|
|
20240403,111300,2712554150,32750,32750,32750,32700,29
|
|
20240403,111200,2711604450,32750,32750,32750,32700,34
|
|
20240403,111100,2710492450,32750,32700,32750,32700,273
|
|
20240403,111000,2701560050,32700,32750,32750,32700,19
|
|
20240403,110900,2700938550,32700,32750,32750,32700,61
|
|
20240403,110800,2698942300,32750,32750,32750,32700,159
|
|
20240403,110700,2693735150,32750,32700,32750,32700,32
|
|
20240403,110600,2692688100,32750,32750,32750,32750,109
|
|
20240403,110500,2689118350,32750,32700,32750,32700,94
|
|
20240403,110400,2686041950,32750,32750,32750,32750,35
|
|
20240403,110300,2684895700,32750,32750,32750,32700,70
|
|
20240403,110200,2682603650,32700,32700,32750,32700,194
|
|
20240403,110100,2676252650,32700,32750,32750,32700,491
|
|
20240403,110000,2660191500,32750,32800,32800,32750,22
|
|
20240403,105900,2659470550,32800,32750,32800,32750,7
|
|
20240403,105800,2659241100,32750,32750,32750,32750,1140
|
|
20240403,105700,2621906100,32700,32750,32750,32700,80
|
|
20240403,105600,2619287200,32750,32750,32800,32750,1484
|
|
20240403,105500,2570683050,32750,32750,32800,32750,61
|
|
20240403,105400,2568684200,32750,32800,32800,32750,4
|
|
20240403,105300,2568553100,32750,32750,32750,32750,808
|
|
20240403,105200,2542091100,32750,32700,32750,32700,1700
|
|
20240403,105100,2486431100,32750,32750,32750,32700,180
|
|
20240403,105000,2480536950,32750,32750,32750,32700,43
|
|
20240403,104900,2479129250,32750,32750,32750,32700,631
|
|
20240403,104800,2458494850,32750,32750,32750,32700,470
|
|
20240403,104700,2443117600,32750,32750,32750,32700,233
|
|
20240403,104600,2435487000,32700,32700,32750,32700,637
|
|
20240403,104500,2414636750,32700,32700,32750,32700,589
|
|
20240403,104400,2395375950,32750,32750,32750,32700,68
|
|
20240403,104300,2393149850,32750,32750,32750,32700,4526
|
|
20240403,104200,2244959250,32750,32750,32800,32750,241
|
|
20240403,104100,2237061250,32800,32800,32800,32750,73
|
|
20240403,104000,2234668000,32750,32800,32800,32750,95
|
|
20240403,103900,2231553500,32750,32800,32800,32750,1085
|
|
20240403,103800,2196018350,32800,32800,32800,32750,87
|
|
20240403,103700,2193165900,32800,32800,32800,32750,43
|
|
20240403,103600,2191756550,32750,32900,32900,32750,15339
|
|
20240403,103500,1688348350,32900,32850,32900,32850,183
|
|
20240403,103400,1682336700,32900,32900,32900,32850,13
|
|
20240403,103300,1681909500,32850,32850,32900,32850,1167
|
|
20240403,103200,1643572300,32900,32900,32900,32900,15
|
|
20240403,103100,1643078800,32900,32900,32900,32850,27
|
|
20240403,103000,1642190750,32900,32900,32900,32850,159
|
|
20240403,102900,1636959800,32900,32900,32900,32900,65
|
|
20240403,102800,1634821300,32900,32900,32950,32900,107
|
|
20240403,102700,1631300950,32900,32900,32900,32850,473
|
|
20240403,102600,1615739450,32900,32950,32950,32900,406
|
|
20240403,102500,1602381900,32900,32950,32950,32900,123
|
|
20240403,102400,1598333100,32950,32950,32950,32950,106
|
|
20240403,102300,1594840400,32950,32950,32950,32900,33
|
|
20240403,102200,1593753900,32950,32950,32950,32950,38
|
|
20240403,102100,1592501800,32950,32950,32950,32900,22
|
|
20240403,102000,1591777000,32950,32950,32950,32900,24
|
|
20240403,101900,1590986250,32900,32950,32950,32850,94
|
|
20240403,101800,1587892900,32950,32900,32950,32850,421
|
|
20240403,101700,1574043150,32900,32850,32900,32850,268
|
|
20240403,101600,1565228700,32900,32850,32900,32850,658
|
|
20240403,101500,1543585300,32900,32850,32900,32850,113
|
|
20240403,101400,1539871600,32850,32900,32900,32850,233
|
|
20240403,101300,1532209800,32900,32900,32900,32850,16
|
|
20240403,101200,1531683700,32900,32900,32900,32900,106
|
|
20240403,101100,1528196300,32900,32950,32950,32850,555
|
|
20240403,101000,1509942600,32950,32900,32950,32900,195
|
|
20240403,100900,1503526950,32900,32900,32900,32850,450
|
|
20240403,100800,1488725750,32900,32900,32950,32850,1865
|
|
20240403,100700,1427370200,32900,32950,32950,32900,162
|
|
20240403,100600,1422038900,32900,32950,32950,32900,116
|
|
20240403,100500,1418222200,32950,32950,32950,32900,105
|
|
20240403,100400,1414764950,32950,32950,32950,32900,239
|
|
20240403,100300,1406897450,32900,32950,32950,32900,319
|
|
20240403,100200,1396386800,32950,32900,32950,32900,118
|
|
20240403,100100,1392501450,32950,32950,32950,32950,6
|
|
20240403,100000,1392303750,32950,32950,32950,32900,902
|
|
20240403,095900,1362627650,32950,32950,32950,32900,203
|
|
20240403,095800,1355945750,32950,32950,32950,32900,260
|
|
20240403,095700,1347390450,32950,32950,32950,32900,28
|
|
20240403,095600,1346468000,32950,32950,32950,32900,73
|
|
20240403,095500,1344063450,32900,32900,32950,32900,317
|
|
20240403,095400,1333633750,32950,32950,32950,32900,60
|
|
20240403,095300,1331658500,32900,32950,32950,32900,35
|
|
20240403,095200,1330506500,32950,32950,32950,32900,231
|
|
20240403,095100,1322904300,32950,32950,32950,32900,46
|
|
20240403,095000,1321389650,32950,32900,32950,32900,247
|
|
20240403,094900,1313251300,32950,32900,32950,32900,538
|
|
20240403,094800,1295527100,32950,32950,32950,32900,25
|
|
20240403,094700,1294703750,32900,32950,32950,32900,96
|
|
20240403,094600,1291540850,32900,33050,33050,32900,1273
|
|
20240403,094500,1249590650,33000,33000,33050,33000,138
|
|
20240403,094400,1245036350,33000,32950,33000,32950,237
|
|
20240403,094300,1237226900,33000,32950,33050,32950,188
|
|
20240403,094200,1231027350,33000,33050,33050,33000,17
|
|
20240403,094100,1230466100,33050,33000,33050,33000,550
|
|
20240403,094000,1212306250,33000,32950,33000,32950,23
|
|
20240403,093900,1211547900,32950,33000,33000,32950,152
|
|
20240403,093800,1206538950,32950,33000,33000,32950,168
|
|
20240403,093700,1200995050,33050,33050,33050,32950,136
|
|
20240403,093600,1196510250,33050,33050,33050,32850,192
|
|
20240403,093500,1190190000,33050,33000,33050,32900,772
|
|
20240403,093400,1164770900,33000,33000,33050,32950,975
|
|
20240403,093300,1132623250,33000,32950,33000,32900,515
|
|
20240403,093200,1115654000,32950,32900,32950,32900,321
|
|
20240403,093100,1105082450,32900,32950,32950,32900,195
|
|
20240403,093000,1098666550,32950,32850,32950,32850,654
|
|
20240403,092900,1077156450,32900,32900,32900,32850,1672
|
|
20240403,092800,1022224400,32900,32900,32900,32900,149
|
|
20240403,092700,1017322300,32900,32950,32950,32900,1970
|
|
20240403,092600,952498800,32950,32900,32950,32900,1064
|
|
20240403,092500,917490350,32900,32950,32950,32900,1041
|
|
20240403,092400,883226900,32950,32950,33000,32900,1947
|
|
20240403,092300,819094600,32950,32950,32950,32900,487
|
|
20240403,092200,803048350,32900,32950,32950,32900,241
|
|
20240403,092100,795108500,32900,32900,32950,32900,868
|
|
20240403,092000,766545350,32950,32950,32950,32900,101
|
|
20240403,091900,763220600,32900,32950,32950,32900,88
|
|
20240403,091800,760325000,32900,32900,32950,32900,594
|
|
20240403,091700,740775350,32900,32950,33000,32850,2529
|
|
20240403,091600,657531450,32950,33000,33000,32950,274
|
|
20240403,091500,648502500,33000,33000,33000,32950,127
|
|
20240403,091400,644313000,32950,32900,32950,32900,275
|
|
20240403,091300,635251900,32900,32900,32950,32900,332
|
|
20240403,091200,624322750,32950,32900,32950,32900,1250
|
|
20240403,091100,583138850,32900,32950,32950,32900,1584
|
|
20240403,091000,531017500,32950,32950,32950,32900,615
|
|
20240403,090900,510768250,32950,33000,33000,32900,1800
|
|
20240403,090800,451458100,33050,33000,33050,32950,495
|
|
20240403,090700,435124100,33000,33000,33050,33000,366
|
|
20240403,090600,423044950,33000,33000,33000,32950,848
|
|
20240403,090500,395065250,33000,33150,33150,33000,1987
|
|
20240403,090400,329472100,33150,33200,33200,33150,530
|
|
20240403,090300,311901750,33200,33200,33250,33000,835
|
|
20240403,090200,284199800,33250,33150,33300,33000,3292
|
|
20240403,090100,175129000,33150,33200,33350,32950,971
|
|
20240403,090000,142871050,33000,33000,33200,32950,4329
|