678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,201400,3276624050,33250,33250,33250,33250,0
|
|
20240409,201300,3276624050,33250,33250,33250,33250,0
|
|
20240409,201200,3276624050,33250,33250,33250,33250,0
|
|
20240409,201100,3276624050,33250,33250,33250,33250,0
|
|
20240409,201000,3276624050,33250,33250,33250,33250,0
|
|
20240409,200900,3276624050,33250,33250,33250,33250,0
|
|
20240409,200800,3276624050,33250,33250,33250,33250,0
|
|
20240409,200700,3276624050,33250,33250,33250,33250,0
|
|
20240409,200600,3276624050,33250,33250,33250,33250,0
|
|
20240409,200500,3276624050,33250,33250,33250,33250,0
|
|
20240409,200400,3276624050,33250,33250,33250,33250,0
|
|
20240409,200300,3276624050,33250,33250,33250,33250,0
|
|
20240409,200200,3276624050,33250,33250,33250,33250,0
|
|
20240409,200100,3276624050,33250,33250,33250,33250,0
|
|
20240409,200000,3276624050,33250,33250,33250,33250,0
|
|
20240409,195900,3276624050,33250,33250,33250,33250,0
|
|
20240409,195800,3276624050,33250,33250,33250,33250,0
|
|
20240409,195700,3276624050,33250,33250,33250,33250,0
|
|
20240409,195600,3276624050,33250,33250,33250,33250,0
|
|
20240409,195500,3276624050,33250,33250,33250,33250,0
|
|
20240409,195400,3276624050,33250,33250,33250,33250,0
|
|
20240409,195300,3276624050,33250,33250,33250,33250,0
|
|
20240409,195200,3276624050,33250,33250,33250,33250,0
|
|
20240409,195100,3276624050,33250,33250,33250,33250,0
|
|
20240409,195000,3276624050,33250,33250,33250,33250,0
|
|
20240409,194900,3276624050,33250,33250,33250,33250,0
|
|
20240409,194800,3276624050,33250,33250,33250,33250,0
|
|
20240409,194700,3276624050,33250,33250,33250,33250,0
|
|
20240409,194600,3276624050,33250,33250,33250,33250,0
|
|
20240409,194500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,194400,3276624050,33250,33250,33250,33250,0
|
|
20240409,194300,3276624050,33250,33250,33250,33250,0
|
|
20240409,194200,3276624050,33250,33250,33250,33250,0
|
|
20240409,194100,3276624050,33250,33250,33250,33250,0
|
|
20240409,194000,3276624050,33250,33250,33250,33250,0
|
|
20240409,193900,3276624050,33250,33250,33250,33250,0
|
|
20240409,193800,3276624050,33250,33250,33250,33250,0
|
|
20240409,193700,3276624050,33250,33250,33250,33250,0
|
|
20240409,193600,3276624050,33250,33250,33250,33250,0
|
|
20240409,193500,3276624050,33250,33250,33250,33250,0
|
|
20240409,193400,3276624050,33250,33250,33250,33250,0
|
|
20240409,193300,3276624050,33250,33250,33250,33250,0
|
|
20240409,193200,3276624050,33250,33250,33250,33250,0
|
|
20240409,193100,3276624050,33250,33250,33250,33250,0
|
|
20240409,193000,3276624050,33250,33250,33250,33250,0
|
|
20240409,192900,3276624050,33250,33250,33250,33250,0
|
|
20240409,192800,3276624050,33250,33250,33250,33250,0
|
|
20240409,192700,3276624050,33250,33250,33250,33250,0
|
|
20240409,192600,3276624050,33250,33250,33250,33250,0
|
|
20240409,192500,3276624050,33250,33250,33250,33250,0
|
|
20240409,192400,3276624050,33250,33250,33250,33250,0
|
|
20240409,192300,3276624050,33250,33250,33250,33250,0
|
|
20240409,192200,3276624050,33250,33250,33250,33250,0
|
|
20240409,192100,3276624050,33250,33250,33250,33250,0
|
|
20240409,192000,3276624050,33250,33250,33250,33250,0
|
|
20240409,191900,3276624050,33250,33250,33250,33250,0
|
|
20240409,191800,3276624050,33250,33250,33250,33250,0
|
|
20240409,191700,3276624050,33250,33250,33250,33250,0
|
|
20240409,191600,3276624050,33250,33250,33250,33250,0
|
|
20240409,191500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,191400,3276624050,33250,33250,33250,33250,0
|
|
20240409,191300,3276624050,33250,33250,33250,33250,0
|
|
20240409,191200,3276624050,33250,33250,33250,33250,0
|
|
20240409,191100,3276624050,33250,33250,33250,33250,0
|
|
20240409,191000,3276624050,33250,33250,33250,33250,0
|
|
20240409,190900,3276624050,33250,33250,33250,33250,0
|
|
20240409,190800,3276624050,33250,33250,33250,33250,0
|
|
20240409,190700,3276624050,33250,33250,33250,33250,0
|
|
20240409,190600,3276624050,33250,33250,33250,33250,0
|
|
20240409,190500,3276624050,33250,33250,33250,33250,0
|
|
20240409,190400,3276624050,33250,33250,33250,33250,0
|
|
20240409,190300,3276624050,33250,33250,33250,33250,0
|
|
20240409,190200,3276624050,33250,33250,33250,33250,0
|
|
20240409,190100,3276624050,33250,33250,33250,33250,0
|
|
20240409,190000,3276624050,33250,33250,33250,33250,0
|
|
20240409,185900,3276624050,33250,33250,33250,33250,0
|
|
20240409,185800,3276624050,33250,33250,33250,33250,0
|
|
20240409,185700,3276624050,33250,33250,33250,33250,0
|
|
20240409,185600,3276624050,33250,33250,33250,33250,0
|
|
20240409,185500,3276624050,33250,33250,33250,33250,0
|
|
20240409,185400,3276624050,33250,33250,33250,33250,0
|
|
20240409,185300,3276624050,33250,33250,33250,33250,0
|
|
20240409,185200,3276624050,33250,33250,33250,33250,0
|
|
20240409,185100,3276624050,33250,33250,33250,33250,0
|
|
20240409,185000,3276624050,33250,33250,33250,33250,0
|
|
20240409,184900,3276624050,33250,33250,33250,33250,0
|
|
20240409,184800,3276624050,33250,33250,33250,33250,0
|
|
20240409,184700,3276624050,33250,33250,33250,33250,0
|
|
20240409,184600,3276624050,33250,33250,33250,33250,0
|
|
20240409,184500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,184400,3276624050,33250,33250,33250,33250,0
|
|
20240409,184300,3276624050,33250,33250,33250,33250,0
|
|
20240409,184200,3276624050,33250,33250,33250,33250,0
|
|
20240409,184100,3276624050,33250,33250,33250,33250,0
|
|
20240409,184000,3276624050,33250,33250,33250,33250,0
|
|
20240409,183900,3276624050,33250,33250,33250,33250,0
|
|
20240409,183800,3276624050,33250,33250,33250,33250,0
|
|
20240409,183700,3276624050,33250,33250,33250,33250,0
|
|
20240409,183600,3276624050,33250,33250,33250,33250,0
|
|
20240409,183500,3276624050,33250,33250,33250,33250,0
|
|
20240409,183400,3276624050,33250,33250,33250,33250,0
|
|
20240409,183300,3276624050,33250,33250,33250,33250,0
|
|
20240409,183200,3276624050,33250,33250,33250,33250,0
|
|
20240409,183100,3276624050,33250,33250,33250,33250,0
|
|
20240409,183000,3276624050,33250,33250,33250,33250,0
|
|
20240409,182900,3276624050,33250,33250,33250,33250,0
|
|
20240409,182800,3276624050,33250,33250,33250,33250,0
|
|
20240409,182700,3276624050,33250,33250,33250,33250,0
|
|
20240409,182600,3276624050,33250,33250,33250,33250,0
|
|
20240409,182500,3276624050,33250,33250,33250,33250,0
|
|
20240409,182400,3276624050,33250,33250,33250,33250,0
|
|
20240409,182300,3276624050,33250,33250,33250,33250,0
|
|
20240409,182200,3276624050,33250,33250,33250,33250,0
|
|
20240409,182100,3276624050,33250,33250,33250,33250,0
|
|
20240409,182000,3276624050,33250,33250,33250,33250,0
|
|
20240409,181900,3276624050,33250,33250,33250,33250,0
|
|
20240409,181800,3276624050,33250,33250,33250,33250,0
|
|
20240409,181700,3276624050,33250,33250,33250,33250,0
|
|
20240409,181600,3276624050,33250,33250,33250,33250,0
|
|
20240409,181500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,181400,3276624050,33250,33250,33250,33250,0
|
|
20240409,181300,3276624050,33250,33250,33250,33250,0
|
|
20240409,181200,3276624050,33250,33250,33250,33250,0
|
|
20240409,181100,3276624050,33250,33250,33250,33250,0
|
|
20240409,181000,3276624050,33250,33250,33250,33250,0
|
|
20240409,180900,3276624050,33250,33250,33250,33250,0
|
|
20240409,180800,3276624050,33250,33250,33250,33250,0
|
|
20240409,180700,3276624050,33250,33250,33250,33250,0
|
|
20240409,180600,3276624050,33250,33250,33250,33250,0
|
|
20240409,180500,3276624050,33250,33250,33250,33250,0
|
|
20240409,180400,3276624050,33250,33250,33250,33250,0
|
|
20240409,180300,3276624050,33250,33250,33250,33250,0
|
|
20240409,180200,3276624050,33250,33250,33250,33250,0
|
|
20240409,180100,3276624050,33250,33250,33250,33250,0
|
|
20240409,180000,3276624050,33250,33250,33250,33250,0
|
|
20240409,175900,3276624050,33250,33250,33250,33250,0
|
|
20240409,175800,3276624050,33250,33250,33250,33250,0
|
|
20240409,175700,3276624050,33250,33250,33250,33250,0
|
|
20240409,175600,3276624050,33250,33250,33250,33250,0
|
|
20240409,175500,3276624050,33250,33250,33250,33250,0
|
|
20240409,175400,3276624050,33250,33250,33250,33250,0
|
|
20240409,175300,3276624050,33250,33250,33250,33250,0
|
|
20240409,175200,3276624050,33250,33250,33250,33250,0
|
|
20240409,175100,3276624050,33250,33250,33250,33250,0
|
|
20240409,175000,3276624050,33250,33250,33250,33250,0
|
|
20240409,174900,3276624050,33250,33250,33250,33250,0
|
|
20240409,174800,3276624050,33250,33250,33250,33250,0
|
|
20240409,174700,3276624050,33250,33250,33250,33250,0
|
|
20240409,174600,3276624050,33250,33250,33250,33250,0
|
|
20240409,174500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,174400,3276624050,33250,33250,33250,33250,0
|
|
20240409,174300,3276624050,33250,33250,33250,33250,0
|
|
20240409,174200,3276624050,33250,33250,33250,33250,0
|
|
20240409,174100,3276624050,33250,33250,33250,33250,0
|
|
20240409,174000,3276624050,33250,33250,33250,33250,0
|
|
20240409,173900,3276624050,33250,33250,33250,33250,0
|
|
20240409,173800,3276624050,33250,33250,33250,33250,0
|
|
20240409,173700,3276624050,33250,33250,33250,33250,0
|
|
20240409,173600,3276624050,33250,33250,33250,33250,0
|
|
20240409,173500,3276624050,33250,33250,33250,33250,0
|
|
20240409,173400,3276624050,33250,33250,33250,33250,0
|
|
20240409,173300,3276624050,33250,33250,33250,33250,0
|
|
20240409,173200,3276624050,33250,33250,33250,33250,0
|
|
20240409,173100,3276624050,33250,33250,33250,33250,0
|
|
20240409,173000,3276624050,33250,33250,33250,33250,0
|
|
20240409,172900,3276624050,33250,33250,33250,33250,0
|
|
20240409,172800,3276624050,33250,33250,33250,33250,0
|
|
20240409,172700,3276624050,33250,33250,33250,33250,0
|
|
20240409,172600,3276624050,33250,33250,33250,33250,0
|
|
20240409,172500,3276624050,33250,33250,33250,33250,0
|
|
20240409,172400,3276624050,33250,33250,33250,33250,0
|
|
20240409,172300,3276624050,33250,33250,33250,33250,0
|
|
20240409,172200,3276624050,33250,33250,33250,33250,0
|
|
20240409,172100,3276624050,33250,33250,33250,33250,0
|
|
20240409,172000,3276624050,33250,33250,33250,33250,0
|
|
20240409,171900,3276624050,33250,33250,33250,33250,0
|
|
20240409,171800,3276624050,33250,33250,33250,33250,0
|
|
20240409,171700,3276624050,33250,33250,33250,33250,0
|
|
20240409,171600,3276624050,33250,33250,33250,33250,0
|
|
20240409,171500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,171400,3276624050,33250,33250,33250,33250,0
|
|
20240409,171300,3276624050,33250,33250,33250,33250,0
|
|
20240409,171200,3276624050,33250,33250,33250,33250,0
|
|
20240409,171100,3276624050,33250,33250,33250,33250,0
|
|
20240409,171000,3276624050,33250,33250,33250,33250,0
|
|
20240409,170900,3276624050,33250,33250,33250,33250,0
|
|
20240409,170800,3276624050,33250,33250,33250,33250,0
|
|
20240409,170700,3276624050,33250,33250,33250,33250,0
|
|
20240409,170600,3276624050,33250,33250,33250,33250,0
|
|
20240409,170500,3276624050,33250,33250,33250,33250,0
|
|
20240409,170400,3276624050,33250,33250,33250,33250,0
|
|
20240409,170300,3276624050,33250,33250,33250,33250,0
|
|
20240409,170200,3276624050,33250,33250,33250,33250,0
|
|
20240409,170100,3276624050,33250,33250,33250,33250,0
|
|
20240409,170000,3276624050,33250,33250,33250,33250,0
|
|
20240409,165900,3276624050,33250,33250,33250,33250,0
|
|
20240409,165800,3276624050,33250,33250,33250,33250,0
|
|
20240409,165700,3276624050,33250,33250,33250,33250,0
|
|
20240409,165600,3276624050,33250,33250,33250,33250,0
|
|
20240409,165500,3276624050,33250,33250,33250,33250,0
|
|
20240409,165400,3276624050,33250,33250,33250,33250,0
|
|
20240409,165300,3276624050,33250,33250,33250,33250,0
|
|
20240409,165200,3276624050,33250,33250,33250,33250,0
|
|
20240409,165100,3276624050,33250,33250,33250,33250,0
|
|
20240409,165000,3276624050,33250,33250,33250,33250,0
|
|
20240409,164900,3276624050,33250,33250,33250,33250,0
|
|
20240409,164800,3276624050,33250,33250,33250,33250,0
|
|
20240409,164700,3276624050,33250,33250,33250,33250,0
|
|
20240409,164600,3276624050,33250,33250,33250,33250,0
|
|
20240409,164500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,164400,3276624050,33250,33250,33250,33250,0
|
|
20240409,164300,3276624050,33250,33250,33250,33250,0
|
|
20240409,164200,3276624050,33250,33250,33250,33250,0
|
|
20240409,164100,3276624050,33250,33250,33250,33250,0
|
|
20240409,164000,3276624050,33250,33250,33250,33250,0
|
|
20240409,163900,3276624050,33250,33250,33250,33250,0
|
|
20240409,163800,3276624050,33250,33250,33250,33250,0
|
|
20240409,163700,3276624050,33250,33250,33250,33250,0
|
|
20240409,163600,3276624050,33250,33250,33250,33250,0
|
|
20240409,163500,3276624050,33250,33250,33250,33250,0
|
|
20240409,163400,3276624050,33250,33250,33250,33250,0
|
|
20240409,163300,3276624050,33250,33250,33250,33250,0
|
|
20240409,163200,3276624050,33250,33250,33250,33250,0
|
|
20240409,163100,3276624050,33250,33250,33250,33250,0
|
|
20240409,163000,3276624050,33250,33250,33250,33250,0
|
|
20240409,162900,3276624050,33250,33250,33250,33250,0
|
|
20240409,162800,3276624050,33250,33250,33250,33250,0
|
|
20240409,162700,3276624050,33250,33250,33250,33250,0
|
|
20240409,162600,3276624050,33250,33250,33250,33250,0
|
|
20240409,162500,3276624050,33250,33250,33250,33250,0
|
|
20240409,162400,3276624050,33250,33250,33250,33250,0
|
|
20240409,162300,3276624050,33250,33250,33250,33250,0
|
|
20240409,162200,3276624050,33250,33250,33250,33250,0
|
|
20240409,162100,3276624050,33250,33250,33250,33250,0
|
|
20240409,162000,3276624050,33250,33250,33250,33250,0
|
|
20240409,161900,3276624050,33250,33250,33250,33250,0
|
|
20240409,161800,3276624050,33250,33250,33250,33250,0
|
|
20240409,161700,3276624050,33250,33250,33250,33250,0
|
|
20240409,161600,3276624050,33250,33250,33250,33250,0
|
|
20240409,161500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,161400,3276624050,33250,33250,33250,33250,0
|
|
20240409,161300,3276624050,33250,33250,33250,33250,0
|
|
20240409,161200,3276624050,33250,33250,33250,33250,0
|
|
20240409,161100,3276624050,33250,33250,33250,33250,0
|
|
20240409,161000,3276624050,33250,33250,33250,33250,0
|
|
20240409,160900,3276624050,33250,33250,33250,33250,0
|
|
20240409,160800,3276624050,33250,33250,33250,33250,0
|
|
20240409,160700,3276624050,33250,33250,33250,33250,0
|
|
20240409,160600,3276624050,33250,33250,33250,33250,0
|
|
20240409,160500,3276624050,33250,33250,33250,33250,0
|
|
20240409,160400,3276624050,33250,33250,33250,33250,0
|
|
20240409,160300,3276624050,33250,33250,33250,33250,0
|
|
20240409,160200,3276624050,33250,33250,33250,33250,0
|
|
20240409,160100,3276624050,33250,33250,33250,33250,0
|
|
20240409,160000,3276624050,33250,33250,33250,33250,0
|
|
20240409,155900,3276624050,33250,33250,33250,33250,0
|
|
20240409,155800,3276624050,33250,33250,33250,33250,0
|
|
20240409,155700,3276624050,33250,33250,33250,33250,0
|
|
20240409,155600,3276624050,33250,33250,33250,33250,0
|
|
20240409,155500,3276624050,33250,33250,33250,33250,0
|
|
20240409,155400,3276624050,33250,33250,33250,33250,0
|
|
20240409,155300,3276624050,33250,33250,33250,33250,0
|
|
20240409,155200,3276624050,33250,33250,33250,33250,0
|
|
20240409,155100,3276624050,33250,33250,33250,33250,0
|
|
20240409,155000,3276624050,33250,33250,33250,33250,0
|
|
20240409,154900,3276624050,33250,33250,33250,33250,0
|
|
20240409,154800,3276624050,33250,33250,33250,33250,0
|
|
20240409,154700,3276624050,33250,33250,33250,33250,0
|
|
20240409,154600,3276624050,33250,33250,33250,33250,0
|
|
20240409,154500,3276624050,33250,33250,33250,33250,6486
|
|
20240409,154400,3276624050,33250,33250,33250,33250,0
|
|
20240409,154300,3276624050,33250,33250,33250,33250,0
|
|
20240409,154200,3276624050,33250,33250,33250,33250,0
|
|
20240409,154100,3276624050,33250,33250,33250,33250,0
|
|
20240409,154000,3276624050,33250,33250,33250,33250,0
|
|
20240409,153900,3276624050,33250,33250,33250,33250,0
|
|
20240409,153800,3276624050,33250,33250,33250,33250,0
|
|
20240409,153700,3276624050,33250,33250,33250,33250,0
|
|
20240409,153600,3276624050,33250,33250,33250,33250,0
|
|
20240409,153500,3276624050,33250,33250,33250,33250,0
|
|
20240409,153400,3276624050,33250,33250,33250,33250,0
|
|
20240409,153300,3276624050,33250,33250,33250,33250,0
|
|
20240409,153200,3276624050,33250,33250,33250,33250,0
|
|
20240409,153100,3276624050,33250,33250,33250,33250,0
|
|
20240409,153000,3276624050,33250,33250,33250,33250,6486
|
|
20240409,152900,3060964550,33300,33300,33300,33300,0
|
|
20240409,152800,3060964550,33300,33300,33300,33300,0
|
|
20240409,152700,3060964550,33300,33300,33300,33300,0
|
|
20240409,152600,3060964550,33300,33300,33300,33300,0
|
|
20240409,152500,3060964550,33300,33300,33300,33300,0
|
|
20240409,152400,3060964550,33300,33300,33300,33300,0
|
|
20240409,152300,3060964550,33300,33300,33300,33300,0
|
|
20240409,152200,3060964550,33300,33300,33300,33300,0
|
|
20240409,152100,3060964550,33300,33300,33300,33300,0
|
|
20240409,152000,3060964550,33300,33300,33300,33300,0
|
|
20240409,151900,3060964550,33300,33300,33300,33300,321
|
|
20240409,151800,3050275250,33300,33350,33350,33300,167
|
|
20240409,151700,3044708800,33300,33300,33350,33300,24
|
|
20240409,151600,3043909100,33300,33300,33350,33300,126
|
|
20240409,151500,3039708300,33300,33300,33300,33300,9
|
|
20240409,151400,3039408600,33300,33250,33350,33250,1663
|
|
20240409,151300,2984030700,33300,33250,33300,33250,187
|
|
20240409,151200,2977810550,33250,33300,33300,33250,3562
|
|
20240409,151100,2859207150,33300,33300,33350,33300,16
|
|
20240409,151000,2858674250,33300,33300,33350,33300,68
|
|
20240409,150900,2856409650,33300,33300,33350,33300,145
|
|
20240409,150800,2851576100,33300,33350,33350,33300,114
|
|
20240409,150700,2847779700,33300,33350,33350,33300,400
|
|
20240409,150600,2834441950,33300,33300,33350,33300,265
|
|
20240409,150500,2825617400,33300,33300,33300,33300,63
|
|
20240409,150400,2823519500,33350,33300,33350,33300,33
|
|
20240409,150300,2822419650,33300,33300,33350,33300,453
|
|
20240409,150200,2807316750,33350,33300,33350,33300,188
|
|
20240409,150100,2801056300,33300,33300,33350,33300,66
|
|
20240409,150000,2798857900,33300,33300,33350,33300,89
|
|
20240409,145900,2795891450,33300,33300,33350,33300,74
|
|
20240409,145800,2793426500,33300,33300,33350,33300,23
|
|
20240409,145700,2792660450,33300,33300,33300,33300,69
|
|
20240409,145600,2790362750,33300,33300,33350,33300,99
|
|
20240409,145500,2787064400,33300,33300,33350,33300,45
|
|
20240409,145400,2785565800,33300,33300,33300,33300,391
|
|
20240409,145300,2772545500,33300,33300,33350,33300,326
|
|
20240409,145200,2761689550,33300,33350,33350,33300,84
|
|
20240409,145100,2758890150,33300,33300,33350,33300,140
|
|
20240409,145000,2754223150,33300,33300,33350,33300,1194
|
|
20240409,144900,2714420700,33300,33350,33350,33300,176
|
|
20240409,144800,2708558200,33350,33300,33350,33300,9
|
|
20240409,144700,2708258300,33300,33300,33350,33300,70
|
|
20240409,144600,2705927200,33350,33300,33350,33300,79
|
|
20240409,144500,2703296400,33350,33300,33350,33300,39
|
|
20240409,144400,2701996000,33300,33350,33350,33300,115
|
|
20240409,144300,2698166450,33300,33350,33350,33300,10
|
|
20240409,144200,2697833100,33300,33350,33350,33300,8
|
|
20240409,144100,2697566550,33300,33350,33350,33300,36
|
|
20240409,144000,2696366150,33300,33350,33350,33300,7
|
|
20240409,143900,2696133000,33300,33300,33350,33300,6
|
|
20240409,143800,2695933100,33300,33350,33350,33300,145
|
|
20240409,143700,2691098000,33300,33300,33300,33300,4
|
|
20240409,143600,2690964800,33300,33300,33300,33300,24
|
|
20240409,143500,2690165600,33350,33350,33350,33300,19
|
|
20240409,143400,2689532250,33300,33350,33350,33300,76
|
|
20240409,143300,2686999900,33300,33300,33300,33300,46
|
|
20240409,143200,2685468100,33350,33300,33350,33300,544
|
|
20240409,143100,2667352700,33300,33300,33300,33300,70
|
|
20240409,143000,2665021700,33350,33350,33350,33300,55
|
|
20240409,142900,2663188000,33350,33300,33350,33300,11
|
|
20240409,142800,2662821250,33300,33300,33300,33300,19
|
|
20240409,142700,2662188550,33300,33350,33350,33300,114
|
|
20240409,142600,2658390750,33350,33300,33350,33300,25
|
|
20240409,142500,2657557700,33350,33300,33350,33300,107
|
|
20240409,142400,2653991850,33300,33300,33350,33300,331
|
|
20240409,142300,2642969300,33300,33350,33350,33300,69
|
|
20240409,142200,2640669350,33300,33300,33350,33300,51
|
|
20240409,142100,2638970950,33300,33300,33300,33300,6
|
|
20240409,142000,2638771150,33300,33350,33350,33300,52
|
|
20240409,141900,2637039500,33350,33400,33400,33350,1072
|
|
20240409,141800,2601286550,33400,33350,33400,33350,220
|
|
20240409,141700,2593949500,33350,33350,33350,33350,163
|
|
20240409,141600,2588513450,33400,33400,33400,33350,42
|
|
20240409,141500,2587110900,33350,33350,33350,33350,1254
|
|
20240409,141400,2545290000,33350,33350,33350,33350,6
|
|
20240409,141300,2545089900,33400,33350,33400,33350,14
|
|
20240409,141200,2544622600,33400,33350,33400,33350,36
|
|
20240409,141100,2543420450,33350,33400,33400,33350,3
|
|
20240409,141000,2543320350,33350,33350,33400,33350,42
|
|
20240409,140900,2541919500,33350,33350,33350,33350,995
|
|
20240409,140800,2508736250,33350,33350,33400,33350,72
|
|
20240409,140700,2506333250,33350,33400,33400,33350,6
|
|
20240409,140600,2506132950,33350,33350,33400,33350,157
|
|
20240409,140500,2500889500,33350,33400,33400,33350,35
|
|
20240409,140400,2499720700,33350,33400,33400,33350,54
|
|
20240409,140300,2497919750,33400,33400,33400,33350,19
|
|
20240409,140200,2497285850,33350,33350,33350,33350,5
|
|
20240409,140100,2497119100,33350,33400,33400,33350,46
|
|
20240409,140000,2495583400,33400,33400,33400,33350,10
|
|
20240409,135900,2495249650,33400,33350,33400,33350,16
|
|
20240409,135800,2494715450,33400,33350,33400,33350,35
|
|
20240409,135700,2493548100,33350,33350,33400,33350,88
|
|
20240409,135600,2490611650,33350,33350,33400,33350,40
|
|
20240409,135500,2489277550,33350,33350,33400,33350,21
|
|
20240409,135400,2488577050,33400,33400,33400,33350,95
|
|
20240409,135300,2485406800,33350,33350,33350,33350,75
|
|
20240409,135200,2482905550,33350,33350,33350,33350,10
|
|
20240409,135100,2482572050,33350,33350,33400,33350,268
|
|
20240409,135000,2473634100,33400,33350,33400,33350,35
|
|
20240409,134900,2472465200,33350,33350,33350,33350,12
|
|
20240409,134800,2472065000,33350,33350,33350,33350,26
|
|
20240409,134700,2471197900,33350,33400,33400,33350,12
|
|
20240409,134600,2470797350,33400,33400,33400,33350,40
|
|
20240409,134500,2469461500,33400,33350,33400,33350,62
|
|
20240409,134400,2467390850,33400,33350,33400,33350,109
|
|
20240409,134300,2463755600,33350,33400,33400,33350,34
|
|
20240409,134200,2462620150,33350,33350,33400,33350,5
|
|
20240409,134100,2462453350,33350,33350,33400,33350,47
|
|
20240409,134000,2460885800,33350,33350,33350,33350,4
|
|
20240409,133900,2460752400,33400,33400,33400,33400,42
|
|
20240409,133800,2459349600,33350,33350,33400,33350,12
|
|
20240409,133700,2458949150,33350,33350,33350,33350,21
|
|
20240409,133600,2458248800,33400,33400,33400,33350,64
|
|
20240409,133500,2456113800,33350,33400,33400,33350,48
|
|
20240409,133400,2454511350,33350,33350,33400,33350,17
|
|
20240409,133300,2453944350,33350,33350,33350,33350,2
|
|
20240409,133200,2453877650,33400,33400,33400,33350,244
|
|
20240409,133100,2445733650,33400,33350,33400,33350,5
|
|
20240409,133000,2445566800,33350,33350,33350,33350,0
|
|
20240409,132900,2445566800,33350,33350,33350,33350,4
|
|
20240409,132800,2445433400,33400,33400,33400,33350,35
|
|
20240409,132700,2444264500,33350,33350,33350,33350,5
|
|
20240409,132600,2444097750,33400,33350,33400,33350,9
|
|
20240409,132500,2443797550,33350,33350,33400,33350,35
|
|
20240409,132400,2442630200,33350,33400,33400,33350,1698
|
|
20240409,132300,2385923650,33400,33400,33400,33400,2
|
|
20240409,132200,2385856850,33450,33400,33450,33400,14
|
|
20240409,132100,2385389000,33450,33450,33450,33400,128
|
|
20240409,132000,2381110700,33400,33450,33450,33400,21
|
|
20240409,131900,2380408400,33450,33450,33450,33400,6
|
|
20240409,131800,2380207850,33400,33400,33450,33400,268
|
|
20240409,131700,2371256600,33450,33450,33450,33450,33
|
|
20240409,131600,2370152750,33400,33450,33450,33400,4
|
|
20240409,131500,2370019100,33450,33400,33450,33400,24
|
|
20240409,131400,2369217400,33400,33400,33400,33400,14
|
|
20240409,131300,2368749800,33450,33400,33450,33400,182
|
|
20240409,131200,2362669400,33400,33400,33450,33400,19
|
|
20240409,131100,2362034700,33400,33400,33450,33400,44
|
|
20240409,131000,2360565050,33400,33450,33450,33400,92
|
|
20240409,130900,2357490650,33400,33400,33450,33400,11
|
|
20240409,130800,2357123150,33400,33450,33450,33400,31
|
|
20240409,130700,2356087700,33400,33400,33400,33400,2
|
|
20240409,130600,2356020900,33400,33450,33500,33400,426
|
|
20240409,130500,2341771250,33450,33500,33500,33450,69
|
|
20240409,130400,2339463100,33500,33450,33500,33450,510
|
|
20240409,130300,2322388400,33450,33450,33450,33450,902
|
|
20240409,130200,2292216500,33450,33400,33450,33400,43
|
|
20240409,130100,2290778600,33450,33400,33450,33400,20
|
|
20240409,130000,2290110350,33400,33400,33450,33400,24
|
|
20240409,125900,2289308700,33400,33450,33450,33400,34
|
|
20240409,125800,2288171450,33400,33400,33400,33400,204
|
|
20240409,125700,2281357850,33400,33450,33450,33400,5
|
|
20240409,125600,2281190750,33450,33450,33450,33400,15
|
|
20240409,125500,2280689100,33500,33400,33500,33400,45
|
|
20240409,125400,2279184400,33400,33400,33450,33400,106
|
|
20240409,125300,2275643950,33400,33450,33450,33400,8
|
|
20240409,125200,2275376550,33400,33400,33450,33400,22
|
|
20240409,125100,2274641700,33450,33450,33450,33400,128
|
|
20240409,125000,2270364700,33450,33450,33450,33450,1007
|
|
20240409,124900,2236680550,33400,33400,33450,33400,1505
|
|
20240409,124800,2186412750,33350,33400,33400,33350,52
|
|
20240409,124700,2184676600,33350,33350,33350,33350,2
|
|
20240409,124600,2184609900,33350,33400,33400,33350,15
|
|
20240409,124500,2184109500,33400,33400,33400,33350,133
|
|
20240409,124400,2179667350,33350,33400,33400,33350,34
|
|
20240409,124300,2178531900,33350,33350,33400,33350,19
|
|
20240409,124200,2177898100,33350,33350,33350,33350,13
|
|
20240409,124100,2177464550,33350,33350,33350,33350,85
|
|
20240409,124000,2174629800,33400,33350,33400,33350,37
|
|
20240409,123900,2173394050,33350,33350,33350,33350,159
|
|
20240409,123800,2168091400,33350,33400,33400,33350,167
|
|
20240409,123700,2162521700,33400,33400,33400,33350,88
|
|
20240409,123600,2159582750,33400,33350,33400,33350,29
|
|
20240409,123500,2158615450,33350,33350,33350,33350,102
|
|
20240409,123400,2155213750,33350,33400,33400,33350,5
|
|
20240409,123300,2155046900,33400,33350,33400,33350,34
|
|
20240409,123200,2153911400,33400,33350,33400,33350,20
|
|
20240409,123100,2153244350,33350,33350,33350,33350,390
|
|
20240409,123000,2140237850,33400,33350,33400,33350,224
|
|
20240409,122900,2132767100,33400,33400,33400,33350,34
|
|
20240409,122800,2131631600,33350,33350,33350,33350,2
|
|
20240409,122700,2131564900,33400,33350,33400,33350,36
|
|
20240409,122600,2130364000,33350,33400,33400,33350,37
|
|
20240409,122500,2129128450,33350,33350,33350,33350,4
|
|
20240409,122400,2128995050,33400,33350,33400,33350,10
|
|
20240409,122300,2128661150,33400,33350,33400,33350,9
|
|
20240409,122200,2128360900,33350,33400,33400,33350,35
|
|
20240409,122100,2127192100,33350,33350,33400,33350,79
|
|
20240409,122000,2124557350,33350,33350,33350,33300,873
|
|
20240409,121900,2095442950,33350,33350,33400,33350,101
|
|
20240409,121800,2092070450,33400,33400,33400,33400,91
|
|
20240409,121700,2089031050,33350,33350,33350,33350,2
|
|
20240409,121600,2088964350,33350,33350,33400,33350,46
|
|
20240409,121500,2087430200,33350,33400,33400,33350,33
|
|
20240409,121400,2086328100,33400,33350,33400,33350,6
|
|
20240409,121300,2086127900,33400,33350,33400,33350,11
|
|
20240409,121200,2085760800,33350,33400,33400,33350,26
|
|
20240409,121100,2084892600,33400,33400,33400,33350,38
|
|
20240409,121000,2083623550,33350,33350,33350,33350,52
|
|
20240409,120900,2081889350,33400,33300,33400,33300,11
|
|
20240409,120800,2081522950,33300,33350,33400,33300,505
|
|
20240409,120700,2064660050,33350,33350,33350,33300,84
|
|
20240409,120600,2061858800,33300,33300,33300,33300,35
|
|
20240409,120500,2060693300,33300,33300,33350,33300,7
|
|
20240409,120400,2060460100,33300,33350,33350,33300,262
|
|
20240409,120300,2051733900,33350,33350,33350,33300,109
|
|
20240409,120200,2048099350,33300,33350,33350,33300,10
|
|
20240409,120100,2047766200,33300,33300,33350,33300,8
|
|
20240409,120000,2047499750,33350,33350,33350,33350,36
|
|
20240409,115900,2046299150,33300,33350,33350,33300,10
|
|
20240409,115800,2045966050,33300,33350,33350,33300,18
|
|
20240409,115700,2045366500,33350,33300,33350,33300,5
|
|
20240409,115600,2045199900,33350,33300,33350,33300,35
|
|
20240409,115500,2044032800,33300,33300,33350,33300,85
|
|
20240409,115400,2041202000,33300,33350,33350,33300,10
|
|
20240409,115300,2040868750,33350,33350,33350,33300,36
|
|
20240409,115200,2039668300,33350,33300,33350,33300,11
|
|
20240409,115100,2039301900,33300,33300,33300,33300,127
|
|
20240409,115000,2035072800,33300,33350,33350,33300,60
|
|
20240409,114900,2033073050,33300,33350,33350,33300,57
|
|
20240409,114800,2031172250,33350,33300,33350,33300,42
|
|
20240409,114700,2029773150,33300,33300,33300,33300,102
|
|
20240409,114600,2026376550,33350,33350,33350,33300,123
|
|
20240409,114500,2022277850,33300,33350,33350,33300,36
|
|
20240409,114400,2021077500,33300,33300,33300,33300,4
|
|
20240409,114300,2020944300,33300,33350,33350,33300,20
|
|
20240409,114200,2020277400,33350,33350,33400,33350,136
|
|
20240409,114100,2015741700,33300,33350,33350,33300,86
|
|
20240409,114000,2012873700,33350,33350,33350,33350,111
|
|
20240409,113900,2009171850,33400,33350,33400,33350,8
|
|
20240409,113800,2008904950,33350,33300,33350,33300,69
|
|
20240409,113700,2006603900,33300,33300,33300,33300,0
|
|
20240409,113600,2006603900,33300,33350,33350,33300,105
|
|
20240409,113500,2003102250,33300,33350,33350,33300,540
|
|
20240409,113400,1985095150,33350,33300,33350,33300,396
|
|
20240409,113300,1971906750,33300,33350,33350,33300,556
|
|
20240409,113200,1953365350,33350,33350,33350,33350,281
|
|
20240409,113100,1943994000,33350,33400,33400,33350,34
|
|
20240409,113000,1942858550,33350,33350,33350,33350,10
|
|
20240409,112900,1942525050,33350,33350,33400,33350,71
|
|
20240409,112800,1940154600,33350,33350,33400,33350,5
|
|
20240409,112700,1939987700,33350,33400,33400,33350,35
|
|
20240409,112600,1938818800,33400,33350,33400,33350,60
|
|
20240409,112500,1936817600,33350,33350,33350,33350,7
|
|
20240409,112400,1936584150,33400,33350,33400,33350,82
|
|
20240409,112300,1933845450,33400,33400,33450,33350,502
|
|
20240409,112200,1917076450,33400,33350,33400,33350,249
|
|
20240409,112100,1908765800,33350,33350,33400,33350,75
|
|
20240409,112000,1906264400,33400,33350,33400,33350,98
|
|
20240409,111900,1902994350,33350,33350,33400,33350,291
|
|
20240409,111800,1893278000,33400,33350,33400,33350,35
|
|
20240409,111700,1892110700,33350,33400,33400,33350,5
|
|
20240409,111600,1891943850,33400,33350,33400,33350,125
|
|
20240409,111500,1887773450,33350,33350,33350,33350,18
|
|
20240409,111400,1887173150,33350,33400,33400,33350,68
|
|
20240409,111300,1884905250,33350,33350,33400,33350,4
|
|
20240409,111200,1884771750,33400,33350,33400,33350,172
|
|
20240409,111100,1879033950,33350,33300,33350,33300,432
|
|
20240409,111000,1864630350,33350,33300,33350,33250,25
|
|
20240409,110900,1863797900,33250,33300,33300,33250,112
|
|
20240409,110800,1860068400,33250,33250,33300,33250,417
|
|
20240409,110700,1846203050,33250,33250,33300,33250,88
|
|
20240409,110600,1843276750,33250,33250,33300,33250,38
|
|
20240409,110500,1842013200,33250,33250,33300,33250,261
|
|
20240409,110400,1833333350,33250,33300,33300,33250,233
|
|
20240409,110300,1825583450,33250,33250,33300,33250,927
|
|
20240409,110200,1794723150,33250,33300,33350,33250,70
|
|
20240409,110100,1792393900,33250,33300,33300,33250,148
|
|
20240409,110000,1787467450,33300,33250,33300,33250,114
|
|
20240409,105900,1783676250,33250,33300,33300,33250,60
|
|
20240409,105800,1781679600,33250,33250,33300,33250,202
|
|
20240409,105700,1774953400,33300,33300,33300,33300,55
|
|
20240409,105600,1773121900,33300,33250,33300,33250,403
|
|
20240409,105500,1759702100,33300,33300,33300,33300,2
|
|
20240409,105400,1759635500,33300,33250,33300,33250,429
|
|
20240409,105300,1745369000,33250,33350,33350,33250,2193
|
|
20240409,105200,1672307700,33350,33350,33350,33350,101
|
|
20240409,105100,1668939350,33400,33400,33400,33400,35
|
|
20240409,105000,1667770350,33350,33350,33350,33350,26
|
|
20240409,104900,1666903250,33350,33350,33350,33350,65
|
|
20240409,104800,1664735500,33350,33400,33400,33350,15
|
|
20240409,104700,1664234700,33400,33350,33400,33350,37
|
|
20240409,104600,1662999200,33350,33350,33400,33350,26
|
|
20240409,104500,1662132000,33350,33400,33400,33350,18
|
|
20240409,104400,1661531450,33350,33400,33400,33350,446
|
|
20240409,104300,1646656800,33350,33350,33400,33350,510
|
|
20240409,104200,1629645150,33400,33350,33400,33350,20
|
|
20240409,104100,1628978100,33400,33350,33400,33350,599
|
|
20240409,104000,1609001350,33350,33350,33400,33350,446
|
|
20240409,103900,1594124700,33400,33350,33400,33350,10
|
|
20240409,103800,1593791100,33400,33400,33400,33350,222
|
|
20240409,103700,1586386050,33400,33400,33400,33350,10
|
|
20240409,103600,1586052300,33350,33350,33400,33350,45
|
|
20240409,103500,1584549950,33400,33400,33400,33400,2617
|
|
20240409,103400,1497142150,33400,33400,33400,33400,6
|
|
20240409,103300,1496941750,33450,33450,33450,33450,1
|
|
20240409,103200,1496908300,33450,33400,33450,33400,52
|
|
20240409,103100,1495169850,33450,33450,33450,33450,2
|
|
20240409,103000,1495102950,33450,33450,33450,33400,16
|
|
20240409,102900,1494568450,33450,33450,33450,33450,45
|
|
20240409,102800,1493063200,33400,33450,33450,33400,27
|
|
20240409,102700,1492161350,33400,33450,33450,33400,3
|
|
20240409,102600,1492061050,33400,33400,33450,33400,282
|
|
20240409,102500,1482631250,33450,33400,33450,33400,39
|
|
20240409,102400,1481326950,33400,33450,33450,33400,5
|
|
20240409,102300,1481159900,33450,33400,33450,33400,25
|
|
20240409,102200,1480324400,33400,33400,33450,33400,49
|
|
20240409,102100,1478687700,33400,33450,33450,33400,1095
|
|
20240409,102000,1442061550,33450,33450,33450,33450,51
|
|
20240409,101900,1440355600,33450,33450,33500,33450,23
|
|
20240409,101800,1439586150,33500,33500,33500,33500,31
|
|
20240409,101700,1438547650,33450,33450,33450,33450,49
|
|
20240409,101600,1436908600,33450,33450,33500,33450,26
|
|
20240409,101500,1436038800,33450,33500,33500,33450,341
|
|
20240409,101400,1424616300,33500,33450,33500,33450,92
|
|
20240409,101300,1421534450,33450,33500,33500,33450,134
|
|
20240409,101200,1417052050,33450,33600,33600,33450,103
|
|
20240409,101100,1413604000,33450,33500,33600,33450,46
|
|
20240409,101000,1412063400,33650,33450,33700,33450,3937
|
|
20240409,100900,1279949150,33450,33450,33500,33450,948
|
|
20240409,100800,1248235950,33450,33500,33500,33450,942
|
|
20240409,100700,1216725250,33450,33500,33500,33450,173
|
|
20240409,100600,1210931800,33450,33500,33500,33450,427
|
|
20240409,100500,1196648400,33450,33450,33450,33450,73
|
|
20240409,100400,1194206550,33450,33450,33450,33450,7
|
|
20240409,100300,1193972400,33500,33500,33500,33450,344
|
|
20240409,100200,1182448600,33500,33500,33500,33450,115
|
|
20240409,100100,1178601600,33450,33500,33500,33450,51
|
|
20240409,100000,1176893150,33500,33500,33500,33450,20
|
|
20240409,095900,1176223200,33500,33500,33550,33500,186
|
|
20240409,095800,1169990550,33500,33500,33500,33500,203
|
|
20240409,095700,1163190050,33600,33550,33650,33450,1253
|
|
20240409,095600,1121133850,33450,33500,33550,33450,74
|
|
20240409,095500,1118656800,33500,33350,33550,33350,2214
|
|
20240409,095400,1044577350,33400,33350,33400,33350,30
|
|
20240409,095300,1043576350,33350,33350,33400,33350,182
|
|
20240409,095200,1037498100,33350,33350,33350,33300,288
|
|
20240409,095100,1027894300,33300,33350,33350,33300,83
|
|
20240409,095000,1025126300,33300,33350,33350,33300,18
|
|
20240409,094900,1024526050,33300,33400,33400,33300,641
|
|
20240409,094800,1003152350,33350,33350,33350,33350,1041
|
|
20240409,094700,968435000,33350,33350,33350,33300,1027
|
|
20240409,094600,934185600,33350,33350,33350,33350,4
|
|
20240409,094500,934052200,33300,33300,33350,33300,99
|
|
20240409,094400,930751850,33350,33350,33350,33300,340
|
|
20240409,094300,919427800,33300,33350,33350,33300,41
|
|
20240409,094200,918061250,33350,33350,33350,33350,128
|
|
20240409,094100,913792450,33350,33300,33350,33300,226
|
|
20240409,094000,906262500,33300,33300,33300,33250,298
|
|
20240409,093900,896339900,33300,33300,33300,33250,442
|
|
20240409,093800,881621350,33300,33300,33300,33250,584
|
|
20240409,093700,862181750,33300,33250,33300,33250,304
|
|
20240409,093600,852072700,33300,33300,33300,33300,762
|
|
20240409,093500,826698100,33300,33400,33400,33300,77
|
|
20240409,093400,824130100,33400,33350,33400,33300,757
|
|
20240409,093300,798884850,33450,33400,33450,33400,1482
|
|
20240409,093200,749384150,33350,33350,33400,33350,5
|
|
20240409,093100,749217350,33350,33350,33350,33350,156
|
|
20240409,093000,744014750,33400,33350,33400,33350,220
|
|
20240409,092900,736676100,33350,33400,33400,33350,302
|
|
20240409,092800,726604300,33400,33450,33450,33400,1572
|
|
20240409,092700,674098750,33400,33400,33450,33400,63
|
|
20240409,092600,671991800,33450,33400,33450,33400,18
|
|
20240409,092500,671390500,33450,33450,33450,33400,76
|
|
20240409,092400,668850250,33450,33450,33450,33400,200
|
|
20240409,092300,662162350,33450,33400,33450,33400,191
|
|
20240409,092200,655773650,33400,33450,33500,33400,883
|
|
20240409,092100,626239500,33450,33550,33550,33450,51
|
|
20240409,092000,624531550,33500,33500,33500,33450,125
|
|
20240409,091900,620344350,33500,33500,33550,33500,146
|
|
20240409,091800,615452850,33550,33550,33550,33450,2242
|
|
20240409,091700,540365300,33550,33550,33600,33550,325
|
|
20240409,091600,529459050,33550,33600,33600,33550,1210
|
|
20240409,091500,488807100,33600,33600,33600,33550,8
|
|
20240409,091400,488538350,33550,33600,33600,33550,14
|
|
20240409,091300,488068600,33600,33600,33600,33500,1642
|
|
20240409,091200,433037350,33600,33600,33600,33550,291
|
|
20240409,091100,423262750,33600,33550,33600,33550,148
|
|
20240409,091000,418290300,33600,33600,33750,33600,2146
|
|
20240409,090900,346118750,33600,33550,33650,33550,2568
|
|
20240409,090800,259724500,33600,33500,33600,33500,534
|
|
20240409,090700,241795150,33450,33450,33450,33450,20
|
|
20240409,090600,241126150,33450,33450,33700,33400,3434
|
|
20240409,090500,125693650,33450,33500,33550,33450,549
|
|
20240409,090400,107303100,33550,33550,33550,33550,319
|
|
20240409,090300,96600650,33550,33650,33650,33550,489
|
|
20240409,090200,80186200,33650,33550,33650,33550,397
|
|
20240409,090100,66847000,33550,33550,33600,33550,106
|
|
20240409,090000,63289100,33500,33600,33600,33450,1886
|