592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,184800,28926868500,31800,31800,31800,31800,0
|
|
20240402,184700,28926868500,31800,31800,31800,31800,0
|
|
20240402,184600,28926868500,31800,31800,31800,31800,0
|
|
20240402,184500,28926868500,31800,31800,31800,31800,0
|
|
20240402,184400,28926868500,31800,31800,31800,31800,0
|
|
20240402,184300,28926868500,31800,31800,31800,31800,0
|
|
20240402,184200,28926868500,31800,31800,31800,31800,0
|
|
20240402,184100,28926868500,31800,31800,31800,31800,0
|
|
20240402,184000,28926868500,31800,31800,31800,31800,0
|
|
20240402,183900,28926868500,31800,31800,31800,31800,0
|
|
20240402,183800,28926868500,31800,31800,31800,31800,0
|
|
20240402,183700,28926868500,31800,31800,31800,31800,0
|
|
20240402,183600,28926868500,31800,31800,31800,31800,0
|
|
20240402,183500,28926868500,31800,31800,31800,31800,0
|
|
20240402,183400,28926868500,31800,31800,31800,31800,0
|
|
20240402,183300,28926868500,31800,31800,31800,31800,0
|
|
20240402,183200,28926868500,31800,31800,31800,31800,0
|
|
20240402,183100,28926868500,31800,31800,31800,31800,0
|
|
20240402,183000,28926868500,31800,31800,31800,31800,0
|
|
20240402,182900,28926868500,31800,31800,31800,31800,0
|
|
20240402,182800,28926868500,31800,31800,31800,31800,0
|
|
20240402,182700,28926868500,31800,31800,31800,31800,0
|
|
20240402,182600,28926868500,31800,31800,31800,31800,0
|
|
20240402,182500,28926868500,31800,31800,31800,31800,0
|
|
20240402,182400,28926868500,31800,31800,31800,31800,0
|
|
20240402,182300,28926868500,31800,31800,31800,31800,0
|
|
20240402,182200,28926868500,31800,31800,31800,31800,0
|
|
20240402,182100,28926868500,31800,31800,31800,31800,0
|
|
20240402,182000,28926868500,31800,31800,31800,31800,0
|
|
20240402,181900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,181800,28926868500,31800,31800,31800,31800,0
|
|
20240402,181700,28926868500,31800,31800,31800,31800,0
|
|
20240402,181600,28926868500,31800,31800,31800,31800,0
|
|
20240402,181500,28926868500,31800,31800,31800,31800,0
|
|
20240402,181400,28926868500,31800,31800,31800,31800,0
|
|
20240402,181300,28926868500,31800,31800,31800,31800,0
|
|
20240402,181200,28926868500,31800,31800,31800,31800,0
|
|
20240402,181100,28926868500,31800,31800,31800,31800,0
|
|
20240402,181000,28926868500,31800,31800,31800,31800,0
|
|
20240402,180900,28926868500,31800,31800,31800,31800,0
|
|
20240402,180800,28926868500,31800,31800,31800,31800,0
|
|
20240402,180700,28926868500,31800,31800,31800,31800,0
|
|
20240402,180600,28926868500,31800,31800,31800,31800,0
|
|
20240402,180500,28926868500,31800,31800,31800,31800,0
|
|
20240402,180400,28926868500,31800,31800,31800,31800,0
|
|
20240402,180300,28926868500,31800,31800,31800,31800,0
|
|
20240402,180200,28926868500,31800,31800,31800,31800,0
|
|
20240402,180100,28926868500,31800,31800,31800,31800,0
|
|
20240402,180000,28926868500,31800,31800,31800,31800,0
|
|
20240402,175900,28926868500,31800,31800,31800,31800,0
|
|
20240402,175800,28926868500,31800,31800,31800,31800,0
|
|
20240402,175700,28926868500,31800,31800,31800,31800,0
|
|
20240402,175600,28926868500,31800,31800,31800,31800,0
|
|
20240402,175500,28926868500,31800,31800,31800,31800,0
|
|
20240402,175400,28926868500,31800,31800,31800,31800,0
|
|
20240402,175300,28926868500,31800,31800,31800,31800,0
|
|
20240402,175200,28926868500,31800,31800,31800,31800,0
|
|
20240402,175100,28926868500,31800,31800,31800,31800,0
|
|
20240402,175000,28926868500,31800,31800,31800,31800,0
|
|
20240402,174900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,174800,28926868500,31800,31800,31800,31800,0
|
|
20240402,174700,28926868500,31800,31800,31800,31800,0
|
|
20240402,174600,28926868500,31800,31800,31800,31800,0
|
|
20240402,174500,28926868500,31800,31800,31800,31800,0
|
|
20240402,174400,28926868500,31800,31800,31800,31800,0
|
|
20240402,174300,28926868500,31800,31800,31800,31800,0
|
|
20240402,174200,28926868500,31800,31800,31800,31800,0
|
|
20240402,174100,28926868500,31800,31800,31800,31800,0
|
|
20240402,174000,28926868500,31800,31800,31800,31800,0
|
|
20240402,173900,28926868500,31800,31800,31800,31800,0
|
|
20240402,173800,28926868500,31800,31800,31800,31800,0
|
|
20240402,173700,28926868500,31800,31800,31800,31800,0
|
|
20240402,173600,28926868500,31800,31800,31800,31800,0
|
|
20240402,173500,28926868500,31800,31800,31800,31800,0
|
|
20240402,173400,28926868500,31800,31800,31800,31800,0
|
|
20240402,173300,28926868500,31800,31800,31800,31800,0
|
|
20240402,173200,28926868500,31800,31800,31800,31800,0
|
|
20240402,173100,28926868500,31800,31800,31800,31800,0
|
|
20240402,173000,28926868500,31800,31800,31800,31800,0
|
|
20240402,172900,28926868500,31800,31800,31800,31800,0
|
|
20240402,172800,28926868500,31800,31800,31800,31800,0
|
|
20240402,172700,28926868500,31800,31800,31800,31800,0
|
|
20240402,172600,28926868500,31800,31800,31800,31800,0
|
|
20240402,172500,28926868500,31800,31800,31800,31800,0
|
|
20240402,172400,28926868500,31800,31800,31800,31800,0
|
|
20240402,172300,28926868500,31800,31800,31800,31800,0
|
|
20240402,172200,28926868500,31800,31800,31800,31800,0
|
|
20240402,172100,28926868500,31800,31800,31800,31800,0
|
|
20240402,172000,28926868500,31800,31800,31800,31800,0
|
|
20240402,171900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,171800,28926868500,31800,31800,31800,31800,0
|
|
20240402,171700,28926868500,31800,31800,31800,31800,0
|
|
20240402,171600,28926868500,31800,31800,31800,31800,0
|
|
20240402,171500,28926868500,31800,31800,31800,31800,0
|
|
20240402,171400,28926868500,31800,31800,31800,31800,0
|
|
20240402,171300,28926868500,31800,31800,31800,31800,0
|
|
20240402,171200,28926868500,31800,31800,31800,31800,0
|
|
20240402,171100,28926868500,31800,31800,31800,31800,0
|
|
20240402,171000,28926868500,31800,31800,31800,31800,0
|
|
20240402,170900,28926868500,31800,31800,31800,31800,0
|
|
20240402,170800,28926868500,31800,31800,31800,31800,0
|
|
20240402,170700,28926868500,31800,31800,31800,31800,0
|
|
20240402,170600,28926868500,31800,31800,31800,31800,0
|
|
20240402,170500,28926868500,31800,31800,31800,31800,0
|
|
20240402,170400,28926868500,31800,31800,31800,31800,0
|
|
20240402,170300,28926868500,31800,31800,31800,31800,0
|
|
20240402,170200,28926868500,31800,31800,31800,31800,0
|
|
20240402,170100,28926868500,31800,31800,31800,31800,0
|
|
20240402,170000,28926868500,31800,31800,31800,31800,0
|
|
20240402,165900,28926868500,31800,31800,31800,31800,0
|
|
20240402,165800,28926868500,31800,31800,31800,31800,0
|
|
20240402,165700,28926868500,31800,31800,31800,31800,0
|
|
20240402,165600,28926868500,31800,31800,31800,31800,0
|
|
20240402,165500,28926868500,31800,31800,31800,31800,0
|
|
20240402,165400,28926868500,31800,31800,31800,31800,0
|
|
20240402,165300,28926868500,31800,31800,31800,31800,0
|
|
20240402,165200,28926868500,31800,31800,31800,31800,0
|
|
20240402,165100,28926868500,31800,31800,31800,31800,0
|
|
20240402,165000,28926868500,31800,31800,31800,31800,0
|
|
20240402,164900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,164800,28926868500,31800,31800,31800,31800,0
|
|
20240402,164700,28926868500,31800,31800,31800,31800,0
|
|
20240402,164600,28926868500,31800,31800,31800,31800,0
|
|
20240402,164500,28926868500,31800,31800,31800,31800,0
|
|
20240402,164400,28926868500,31800,31800,31800,31800,0
|
|
20240402,164300,28926868500,31800,31800,31800,31800,0
|
|
20240402,164200,28926868500,31800,31800,31800,31800,0
|
|
20240402,164100,28926868500,31800,31800,31800,31800,0
|
|
20240402,164000,28926868500,31800,31800,31800,31800,0
|
|
20240402,163900,28926868500,31800,31800,31800,31800,0
|
|
20240402,163800,28926868500,31800,31800,31800,31800,0
|
|
20240402,163700,28926868500,31800,31800,31800,31800,0
|
|
20240402,163600,28926868500,31800,31800,31800,31800,0
|
|
20240402,163500,28926868500,31800,31800,31800,31800,0
|
|
20240402,163400,28926868500,31800,31800,31800,31800,0
|
|
20240402,163300,28926868500,31800,31800,31800,31800,0
|
|
20240402,163200,28926868500,31800,31800,31800,31800,0
|
|
20240402,163100,28926868500,31800,31800,31800,31800,0
|
|
20240402,163000,28926868500,31800,31800,31800,31800,0
|
|
20240402,162900,28926868500,31800,31800,31800,31800,0
|
|
20240402,162800,28926868500,31800,31800,31800,31800,0
|
|
20240402,162700,28926868500,31800,31800,31800,31800,0
|
|
20240402,162600,28926868500,31800,31800,31800,31800,0
|
|
20240402,162500,28926868500,31800,31800,31800,31800,0
|
|
20240402,162400,28926868500,31800,31800,31800,31800,0
|
|
20240402,162300,28926868500,31800,31800,31800,31800,0
|
|
20240402,162200,28926868500,31800,31800,31800,31800,0
|
|
20240402,162100,28926868500,31800,31800,31800,31800,0
|
|
20240402,162000,28926868500,31800,31800,31800,31800,0
|
|
20240402,161900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,161800,28926868500,31800,31800,31800,31800,0
|
|
20240402,161700,28926868500,31800,31800,31800,31800,0
|
|
20240402,161600,28926868500,31800,31800,31800,31800,0
|
|
20240402,161500,28926868500,31800,31800,31800,31800,0
|
|
20240402,161400,28926868500,31800,31800,31800,31800,0
|
|
20240402,161300,28926868500,31800,31800,31800,31800,0
|
|
20240402,161200,28926868500,31800,31800,31800,31800,0
|
|
20240402,161100,28926868500,31800,31800,31800,31800,0
|
|
20240402,161000,28926868500,31800,31800,31800,31800,0
|
|
20240402,160900,28926868500,31800,31800,31800,31800,0
|
|
20240402,160800,28926868500,31800,31800,31800,31800,0
|
|
20240402,160700,28926868500,31800,31800,31800,31800,0
|
|
20240402,160600,28926868500,31800,31800,31800,31800,0
|
|
20240402,160500,28926868500,31800,31800,31800,31800,0
|
|
20240402,160400,28926868500,31800,31800,31800,31800,0
|
|
20240402,160300,28926868500,31800,31800,31800,31800,0
|
|
20240402,160200,28926868500,31800,31800,31800,31800,0
|
|
20240402,160100,28926868500,31800,31800,31800,31800,0
|
|
20240402,160000,28926868500,31800,31800,31800,31800,0
|
|
20240402,155900,28926868500,31800,31800,31800,31800,0
|
|
20240402,155800,28926868500,31800,31800,31800,31800,0
|
|
20240402,155700,28926868500,31800,31800,31800,31800,0
|
|
20240402,155600,28926868500,31800,31800,31800,31800,0
|
|
20240402,155500,28926868500,31800,31800,31800,31800,0
|
|
20240402,155400,28926868500,31800,31800,31800,31800,0
|
|
20240402,155300,28926868500,31800,31800,31800,31800,0
|
|
20240402,155200,28926868500,31800,31800,31800,31800,0
|
|
20240402,155100,28926868500,31800,31800,31800,31800,0
|
|
20240402,155000,28926868500,31800,31800,31800,31800,0
|
|
20240402,154900,28926868500,31800,31800,31800,31800,4645
|
|
20240402,154800,28926868500,31800,31800,31800,31800,0
|
|
20240402,154700,28926868500,31800,31800,31800,31800,0
|
|
20240402,154600,28926868500,31800,31800,31800,31800,0
|
|
20240402,154500,28926868500,31800,31800,31800,31800,0
|
|
20240402,154400,28926868500,31800,31800,31800,31800,0
|
|
20240402,154300,28926868500,31800,31800,31800,31800,0
|
|
20240402,154200,28926868500,31800,31800,31800,31800,0
|
|
20240402,154100,28926868500,31800,31800,31800,31800,0
|
|
20240402,154000,28926868500,31800,31800,31800,31800,0
|
|
20240402,153900,28926868500,31800,31800,31800,31800,0
|
|
20240402,153800,28926868500,31800,31800,31800,31800,0
|
|
20240402,153700,28926868500,31800,31800,31800,31800,0
|
|
20240402,153600,28926868500,31800,31800,31800,31800,0
|
|
20240402,153500,28926868500,31800,31800,31800,31800,0
|
|
20240402,153400,28926868500,31800,31800,31800,31800,0
|
|
20240402,153300,28926868500,31800,31800,31800,31800,0
|
|
20240402,153200,28926868500,31800,31800,31800,31800,0
|
|
20240402,153100,28926868500,31800,31800,31800,31800,0
|
|
20240402,153000,28926868500,31800,31800,31800,31800,4645
|
|
20240402,152900,28779157500,31850,31850,31850,31850,0
|
|
20240402,152800,28779157500,31850,31850,31850,31850,0
|
|
20240402,152700,28779157500,31850,31850,31850,31850,0
|
|
20240402,152600,28779157500,31850,31850,31850,31850,0
|
|
20240402,152500,28779157500,31850,31850,31850,31850,0
|
|
20240402,152400,28779157500,31850,31850,31850,31850,0
|
|
20240402,152300,28779157500,31850,31850,31850,31850,0
|
|
20240402,152200,28779157500,31850,31850,31850,31850,0
|
|
20240402,152100,28779157500,31850,31850,31850,31850,0
|
|
20240402,152000,28779157500,31850,31850,31850,31850,0
|
|
20240402,151900,28779157500,31850,31700,31950,31700,1247
|
|
20240402,151800,28739511950,31750,32000,32000,31500,3438
|
|
20240402,151700,28630655250,32000,32100,32100,31850,983
|
|
20240402,151600,28599266800,32100,32200,32200,31900,5144
|
|
20240402,151500,28434443900,32200,32200,32200,32050,1392
|
|
20240402,151400,28389627850,32200,31900,32250,31900,6223
|
|
20240402,151300,28189627850,32000,32000,32000,31750,1431
|
|
20240402,151200,28143988950,32000,32000,32100,31850,3324
|
|
20240402,151100,28037839850,32000,32000,32100,31850,1066
|
|
20240402,151000,28003738000,32100,32050,32100,32000,857
|
|
20240402,150900,27976269100,32050,32050,32100,32000,858
|
|
20240402,150800,27948764900,32000,32050,32050,31900,839
|
|
20240402,150700,27921916450,32100,32050,32100,32000,929
|
|
20240402,150600,27892131650,32050,32150,32150,32000,1292
|
|
20240402,150500,27850730550,32150,32100,32150,32050,687
|
|
20240402,150400,27828682900,32100,32100,32100,31950,344
|
|
20240402,150300,27817652900,32050,32100,32100,31850,732
|
|
20240402,150200,27794259750,32100,32000,32100,31400,2595
|
|
20240402,150100,27712109700,32000,32100,32100,31600,2291
|
|
20240402,150000,27639242200,32100,31950,32100,31850,1609
|
|
20240402,145900,27587849600,31900,32200,32200,31900,1409
|
|
20240402,145800,27542746100,32200,32250,32250,32100,691
|
|
20240402,145700,27520521100,32150,32300,32300,32150,818
|
|
20240402,145600,27494130800,32300,32050,32300,32050,922
|
|
20240402,145500,27464448750,32300,32300,32300,32100,820
|
|
20240402,145400,27437998150,32250,32000,32300,32000,616
|
|
20240402,145300,27418131800,32000,32200,32250,32000,1920
|
|
20240402,145200,27356441150,32250,32200,32250,32150,623
|
|
20240402,145100,27336384200,32200,32100,32250,32000,1835
|
|
20240402,145000,27277525750,32200,32300,32300,32100,2104
|
|
20240402,144900,27209817450,32300,32250,32300,32250,1074
|
|
20240402,144800,27175179400,32250,32250,32250,32200,1141
|
|
20240402,144700,27138384650,32250,32250,32250,32000,1504
|
|
20240402,144600,27090082250,32200,32300,32350,32200,1643
|
|
20240402,144500,27037141150,32300,32400,32400,32300,1210
|
|
20240402,144400,26998026450,32350,32250,32400,32250,794
|
|
20240402,144300,26972377350,32250,32400,32450,32250,4111
|
|
20240402,144200,26839402050,32400,32300,32400,32250,1400
|
|
20240402,144100,26794169350,32250,32050,32300,32050,2786
|
|
20240402,144000,26704551800,32050,32050,32050,32050,474
|
|
20240402,143900,26689360100,32050,32050,32100,31900,447
|
|
20240402,143800,26675028450,32050,31800,32050,31800,2456
|
|
20240402,143700,26596660900,31850,31800,31900,31800,1807
|
|
20240402,143600,26539141600,31800,31700,31850,31700,745
|
|
20240402,143500,26515489750,31700,31600,31750,31500,4263
|
|
20240402,143400,26380586700,31600,31450,31750,31450,2338
|
|
20240402,143300,26306769300,31400,31400,31450,31000,5867
|
|
20240402,143200,26124455400,31400,31350,31450,31200,745
|
|
20240402,143100,26101132800,31350,31300,31400,31200,664
|
|
20240402,143000,26080366450,31350,31450,31500,31350,135
|
|
20240402,142900,26076114500,31450,31450,31500,31250,1659
|
|
20240402,142800,26024077000,31500,31500,31500,31300,235
|
|
20240402,142700,26016700650,31500,31500,31500,31300,289
|
|
20240402,142600,26007598600,31400,31400,31450,31250,2326
|
|
20240402,142500,25934763000,31550,31450,31550,31300,722
|
|
20240402,142400,25912042650,31500,31400,31500,31400,320
|
|
20240402,142300,25901987650,31400,31300,31400,31150,674
|
|
20240402,142200,25880923750,31300,31200,31300,31200,456
|
|
20240402,142100,25866695000,31200,31200,31250,31150,321
|
|
20240402,142000,25856683300,31350,31200,31400,31050,1236
|
|
20240402,141900,25818160250,31200,31200,31200,31000,2528
|
|
20240402,141800,25739606100,31200,31450,31600,31200,864
|
|
20240402,141700,25712547800,31600,31450,31600,31000,5258
|
|
20240402,141600,25548342450,31350,31800,31850,31350,4941
|
|
20240402,141500,25392884000,31750,31700,31750,31700,367
|
|
20240402,141400,25381233000,31750,31750,31800,31700,330
|
|
20240402,141300,25370752150,31750,31900,31900,31500,361
|
|
20240402,141200,25359319550,31950,31550,31950,31500,1359
|
|
20240402,141100,25316450150,31550,31700,31700,31500,4738
|
|
20240402,141000,25166773650,31650,31700,31850,31650,2825
|
|
20240402,140900,25077297300,31700,31950,31950,31650,3501
|
|
20240402,140800,24966041500,31950,31900,32000,31850,740
|
|
20240402,140700,24942453600,32000,31850,32000,31850,2167
|
|
20240402,140600,24873315250,31850,31900,32000,31850,1641
|
|
20240402,140500,24820984150,31900,32000,32000,31900,1229
|
|
20240402,140400,24781729200,32000,32000,32150,32000,284
|
|
20240402,140300,24772637150,32000,32000,32250,32000,1237
|
|
20240402,140200,24733052600,32200,32050,32200,32000,154
|
|
20240402,140100,24728118000,32300,32300,32300,32050,178
|
|
20240402,140000,24722404750,32050,32150,32150,31950,546
|
|
20240402,135900,24704929600,32050,32300,32300,32000,9179
|
|
20240402,135800,24410373700,32250,32300,32300,32250,121
|
|
20240402,135700,24406471350,32250,32300,32300,32250,1257
|
|
20240402,135600,24365875250,32300,32500,32500,32300,33
|
|
20240402,135500,24364808800,32500,32350,32500,32350,47
|
|
20240402,135400,24363283100,32350,32550,32550,32250,70
|
|
20240402,135300,24361021000,32550,32550,32600,32200,4685
|
|
20240402,135200,24209600900,32550,32550,32550,32500,316
|
|
20240402,135100,24199315600,32550,32450,32550,32450,27
|
|
20240402,135000,24198436850,32500,32500,32550,32450,518
|
|
20240402,134900,24181607100,32500,32450,32500,32450,121
|
|
20240402,134800,24177674750,32450,32500,32500,32450,345
|
|
20240402,134700,24166464500,32450,32400,32450,32400,433
|
|
20240402,134600,24152434050,32400,32400,32400,32400,2
|
|
20240402,134500,24152369250,32400,32350,32400,32350,128
|
|
20240402,134400,24148222100,32350,32450,32450,32350,44
|
|
20240402,134300,24146796800,32400,32350,32400,32350,65
|
|
20240402,134200,24144691600,32350,32400,32400,32350,44
|
|
20240402,134100,24143266800,32400,32400,32400,32400,13
|
|
20240402,134000,24142845600,32400,32400,32400,32400,32
|
|
20240402,133900,24141808800,32350,32350,32350,32350,10
|
|
20240402,133800,24141485300,32350,32300,32350,32300,206
|
|
20240402,133700,24134830700,32250,32300,32300,32250,747
|
|
20240402,133600,24110715100,32300,32350,32350,32300,269
|
|
20240402,133500,24102020050,32300,32300,32300,32300,61
|
|
20240402,133400,24100049750,32300,32350,32350,32300,1094
|
|
20240402,133300,24064710450,32350,32450,32450,32350,2236
|
|
20240402,133200,23992288850,32500,32500,32550,32500,39
|
|
20240402,133100,23991020050,32550,32550,32550,32550,68
|
|
20240402,133000,23988806650,32600,32550,32600,32550,309
|
|
20240402,132900,23978747350,32500,32550,32550,32500,116
|
|
20240402,132800,23974971800,32600,32600,32600,32600,36
|
|
20240402,132700,23973798200,32650,32650,32650,32550,831
|
|
20240402,132600,23946689700,32600,32650,32650,32600,272
|
|
20240402,132500,23937814350,32650,32600,32650,32600,218
|
|
20240402,132400,23930707350,32600,32550,32600,32550,69
|
|
20240402,132300,23928460050,32600,32600,32600,32600,26
|
|
20240402,132200,23927612450,32500,32550,32550,32500,118
|
|
20240402,132100,23923774700,32550,32550,32550,32550,27
|
|
20240402,132000,23922895850,32500,32500,32500,32500,344
|
|
20240402,131900,23911715850,32500,32450,32500,32450,222
|
|
20240402,131800,23904501900,32450,32450,32450,32450,163
|
|
20240402,131700,23899212550,32450,32450,32500,32450,357
|
|
20240402,131600,23887626550,32400,32500,32500,32400,182
|
|
20240402,131500,23881729250,32500,32450,32600,32400,590
|
|
20240402,131400,23862571600,32400,32500,32500,32400,550
|
|
20240402,131300,23844728800,32500,32550,32550,32500,151
|
|
20240402,131200,23839815000,32550,32550,32550,32450,164
|
|
20240402,131100,23834479250,32550,32400,32550,32400,375
|
|
20240402,131000,23822307900,32400,32450,32450,32400,20
|
|
20240402,130900,23821659700,32400,32550,32550,32400,515
|
|
20240402,130800,23804970900,32450,32450,32450,32450,100
|
|
20240402,130700,23801725900,32550,32550,32550,32550,27
|
|
20240402,130600,23800847050,32550,32450,32550,32450,210
|
|
20240402,130500,23794015300,32450,32450,32450,32450,45
|
|
20240402,130400,23792555050,32550,32550,32550,32550,53
|
|
20240402,130300,23790829900,32400,32500,32500,32400,255
|
|
20240402,130200,23782564800,32500,32500,32500,32500,447
|
|
20240402,130100,23768037300,32500,32550,32550,32500,55
|
|
20240402,130000,23766249650,32550,32600,32600,32550,1026
|
|
20240402,125900,23732803350,32550,32600,32600,32500,951
|
|
20240402,125800,23701844100,32600,32600,32600,32600,210
|
|
20240402,125700,23694998100,32600,32550,32600,32550,424
|
|
20240402,125600,23681196700,32300,32500,32550,32300,283
|
|
20240402,125500,23672002050,32500,32300,32500,32200,721
|
|
20240402,125400,23648632250,32300,32200,32300,32200,123
|
|
20240402,125300,23644668100,32200,32250,32250,32200,163
|
|
20240402,125200,23639419150,32250,32200,32250,32100,899
|
|
20240402,125100,23610517750,32200,32200,32200,32100,971
|
|
20240402,125000,23579289250,32200,32200,32200,32200,141
|
|
20240402,124900,23574749050,32150,32200,32250,32100,4019
|
|
20240402,124800,23445479750,32200,32300,32300,32200,387
|
|
20240402,124700,23432996100,32300,32400,32400,32300,114
|
|
20240402,124600,23429307600,32300,32400,32400,32300,233
|
|
20240402,124500,23421771350,32400,32550,32550,32400,29
|
|
20240402,124400,23420827850,32600,32400,32600,32400,11
|
|
20240402,124300,23420469450,32400,32400,32600,32400,113
|
|
20240402,124200,23416802850,32400,32550,32550,32400,123
|
|
20240402,124100,23412801250,32600,32600,32600,32600,26
|
|
20240402,124000,23411953650,32600,32600,32600,32600,0
|
|
20240402,123900,23411953650,32600,32300,32600,32300,300
|
|
20240402,123800,23402239800,32300,32400,32450,32300,996
|
|
20240402,123700,23370024850,32450,32450,32500,32400,912
|
|
20240402,123600,23340446400,32500,32500,32550,32500,1588
|
|
20240402,123500,23288836150,32600,32550,32600,32500,282
|
|
20240402,123400,23279669150,32600,32650,32650,32500,887
|
|
20240402,123300,23250774500,32650,32600,32700,32600,159
|
|
20240402,123200,23245587400,32650,32550,32650,32550,169
|
|
20240402,123100,23240078800,32600,32600,32600,32550,170
|
|
20240402,123000,23234539850,32600,32600,32600,32550,382
|
|
20240402,122900,23222090650,32650,32700,32700,32600,1010
|
|
20240402,122800,23189162250,32700,32700,32750,32600,88
|
|
20240402,122700,23186289000,32750,32800,32800,32700,132
|
|
20240402,122600,23181970400,32800,32800,32800,32800,26
|
|
20240402,122500,23181117600,32800,32800,32800,32800,1
|
|
20240402,122400,23181084800,32800,32700,32800,32600,112
|
|
20240402,122300,23177428800,32700,32650,32700,32600,289
|
|
20240402,122200,23168002900,32700,32650,32700,32600,546
|
|
20240402,122100,23150200950,32650,32650,32650,32600,478
|
|
20240402,122000,23134597750,32700,32700,32700,32650,59
|
|
20240402,121900,23132668950,32700,32650,32700,32650,179
|
|
20240402,121800,23126824400,32700,32700,32700,32650,498
|
|
20240402,121700,23110563050,32700,32700,32700,32700,322
|
|
20240402,121600,23100033650,32750,32750,32800,32750,235
|
|
20240402,121500,23092336050,32750,32800,32800,32750,63
|
|
20240402,121400,23090271400,32800,32800,32850,32800,133
|
|
20240402,121300,23085907150,32850,32800,32850,32800,3
|
|
20240402,121200,23085808650,32850,32850,32950,32850,156
|
|
20240402,121100,23080681250,32800,32900,32900,32800,90
|
|
20240402,121000,23077723450,32900,32950,32950,32850,46
|
|
20240402,120900,23076210200,32950,32900,32950,32900,7
|
|
20240402,120800,23075979800,32950,32800,32950,32800,160
|
|
20240402,120700,23070709600,32800,32900,32900,32800,175
|
|
20240402,120600,23064958700,32850,32800,32850,32800,71
|
|
20240402,120500,23062626400,32800,32800,32800,32800,47
|
|
20240402,120400,23061084800,32750,32800,32800,32750,190
|
|
20240402,120300,23054857250,32750,32650,32750,32650,366
|
|
20240402,120200,23042876050,32750,32750,32750,32650,8
|
|
20240402,120100,23042614150,32600,32750,32750,32600,28
|
|
20240402,120000,23041697300,32750,32550,32750,32550,34
|
|
20240402,115900,23040589050,32550,32750,32750,32550,575
|
|
20240402,115800,23021827900,32750,32800,32800,32750,219
|
|
20240402,115700,23014645550,32850,32850,32850,32850,128
|
|
20240402,115600,23010440750,32850,32850,33000,32850,3578
|
|
20240402,115500,22892507850,32800,32700,32800,32600,2612
|
|
20240402,115400,22807115200,32650,32700,32700,32650,129
|
|
20240402,115300,22802902100,32700,32650,32750,32650,112
|
|
20240402,115200,22799242400,32650,32700,32700,32650,233
|
|
20240402,115100,22791624050,32700,32700,32800,32700,224
|
|
20240402,115000,22784296550,32700,32700,32700,32650,111
|
|
20240402,114900,22780669000,32900,32850,32900,32700,166
|
|
20240402,114800,22775214700,32900,32850,32900,32850,238
|
|
20240402,114700,22767385850,32600,32650,32650,32600,464
|
|
20240402,114600,22752246650,32850,32800,32900,32600,131
|
|
20240402,114500,22747947450,32550,32800,32800,32550,2212
|
|
20240402,114400,22675532750,32800,32800,32950,32800,223
|
|
20240402,114300,22668214300,32850,33000,33050,32850,1345
|
|
20240402,114200,22623958200,33050,33000,33050,33000,512
|
|
20240402,114100,22607060600,33000,33050,33050,33000,108
|
|
20240402,114000,22603494700,33050,33050,33100,33000,114
|
|
20240402,113900,22599726200,33000,33050,33050,33000,323
|
|
20240402,113800,22589055300,33050,33000,33050,33000,314
|
|
20240402,113700,22578682800,33000,33050,33050,33000,266
|
|
20240402,113600,22569901150,33000,33000,33000,32900,456
|
|
20240402,113500,22554855150,33000,32900,33050,32900,150
|
|
20240402,113400,22549904250,33000,32900,33000,32900,1054
|
|
20240402,113300,22515124550,33000,33000,33000,33000,4
|
|
20240402,113200,22514992550,33000,32850,33000,32850,239
|
|
20240402,113100,22507132500,32900,32900,33000,32850,91
|
|
20240402,113000,22504138450,32900,32850,32900,32850,162
|
|
20240402,112900,22498812450,32900,32900,32900,32850,308
|
|
20240402,112800,22488692050,32850,33000,33000,32850,423
|
|
20240402,112700,22474772700,32950,33050,33100,32950,324
|
|
20240402,112600,22464067700,33100,32900,33100,32850,409
|
|
20240402,112500,22450628000,32850,33100,33100,32850,1948
|
|
20240402,112400,22386471050,33100,33050,33200,33050,845
|
|
20240402,112300,22358462500,33050,33350,33350,33000,4791
|
|
20240402,112200,22199303700,33350,33300,33400,33250,3518
|
|
20240402,112100,22082088200,33300,33250,33300,33200,3286
|
|
20240402,112000,21972817150,33250,33150,33250,33150,2655
|
|
20240402,111900,21884683000,33150,33100,33150,33100,1371
|
|
20240402,111800,21839259250,33050,33250,33300,33000,7458
|
|
20240402,111700,21591271800,33200,32900,33300,32900,18353
|
|
20240402,111600,20984331850,32850,32850,32900,32850,585
|
|
20240402,111500,20965106600,32850,32850,32850,32800,56
|
|
20240402,111400,20963267250,32850,32800,32850,32800,120
|
|
20240402,111300,20959330400,32800,32800,32850,32750,1742
|
|
20240402,111200,20902144200,32750,32700,32800,32700,1141
|
|
20240402,111100,20864763100,32750,32800,32800,32700,468
|
|
20240402,111000,20849424100,32800,32750,32800,32700,418
|
|
20240402,110900,20835736600,32750,32650,32750,32650,259
|
|
20240402,110800,20827268450,32700,32600,32700,32400,1021
|
|
20240402,110700,20793959950,32650,32600,32650,32600,179
|
|
20240402,110600,20788123850,32550,32350,32600,32350,491
|
|
20240402,110500,20772129600,32350,32550,32600,32300,1415
|
|
20240402,110400,20726313650,32550,32600,32600,32450,147
|
|
20240402,110300,20721540100,32600,32550,32600,32550,102
|
|
20240402,110200,20718219650,32550,32450,32550,32350,522
|
|
20240402,110100,20701278700,32550,32550,32550,32550,7
|
|
20240402,110000,20701050850,32550,32500,32550,32500,112
|
|
20240402,105900,20697405500,32550,32500,32550,32500,257
|
|
20240402,105800,20689043150,32350,32500,32500,32350,706
|
|
20240402,105700,20666145400,32550,32550,32550,32550,51
|
|
20240402,105600,20664485350,32500,32500,32550,32400,203
|
|
20240402,105500,20657891700,32500,32500,32500,32400,86
|
|
20240402,105400,20655097300,32500,32400,32500,32400,969
|
|
20240402,105300,20623653900,32400,32350,32400,32350,503
|
|
20240402,105200,20607379750,32400,32350,32400,32350,543
|
|
20240402,105100,20589812400,32350,32400,32450,32350,912
|
|
20240402,105000,20560285600,32350,32400,32400,32350,87
|
|
20240402,104900,20557467400,32350,32400,32400,32350,43
|
|
20240402,104800,20556074900,32300,32300,32300,32300,28
|
|
20240402,104700,20555170500,32300,32400,32400,32300,852
|
|
20240402,104600,20527574300,32400,32400,32400,32300,267
|
|
20240402,104500,20518949700,32400,32350,32400,32300,332
|
|
20240402,104400,20508205750,32300,32250,32300,32250,58
|
|
20240402,104300,20506333250,32250,32300,32400,32250,510
|
|
20240402,104200,20489862000,32250,32350,32350,32250,1571
|
|
20240402,104100,20439142550,32300,32350,32500,32300,3174
|
|
20240402,104000,20336306500,32350,32350,32350,32300,827
|
|
20240402,103900,20309564550,32350,32450,32500,32350,1354
|
|
20240402,103800,20265680050,32500,32550,32600,32450,633
|
|
20240402,103700,20245138350,32550,32550,32600,32450,489
|
|
20240402,103600,20229243350,32550,32450,32550,32450,1183
|
|
20240402,103500,20190755800,32450,32250,32550,32250,1149
|
|
20240402,103400,20153569850,32250,32550,32550,32250,765
|
|
20240402,103300,20128848200,32550,32600,32600,32350,2487
|
|
20240402,103200,20048023900,32600,32650,32850,32550,2671
|
|
20240402,103100,19960936050,32650,32950,32950,32650,1602
|
|
20240402,103000,19908494400,32950,32950,33000,32850,857
|
|
20240402,102900,19880257150,32950,32850,32950,32700,1008
|
|
20240402,102800,19847162100,32850,32850,32850,32650,1617
|
|
20240402,102700,19794133500,32850,33000,33000,32750,2002
|
|
20240402,102600,19728173050,33000,32900,33000,32900,1193
|
|
20240402,102500,19688864950,32900,32900,32900,32850,734
|
|
20240402,102400,19664716550,32900,32800,32900,32600,1479
|
|
20240402,102300,19616098500,32850,32800,32850,32600,1170
|
|
20240402,102200,19577782500,32850,32700,32850,32650,2016
|
|
20240402,102100,19511809700,32800,32650,32800,32650,1027
|
|
20240402,102000,19478177300,32750,32900,33000,32550,1618
|
|
20240402,101900,19425103650,33000,33000,33100,32850,3583
|
|
20240402,101800,19306995500,33000,33000,33100,32950,3723
|
|
20240402,101700,19184105600,33100,33050,33150,32850,6785
|
|
20240402,101600,18959709550,33000,32800,33050,32650,17227
|
|
20240402,101500,18392527400,32800,32750,32850,32600,3149
|
|
20240402,101400,18289525150,32650,32650,32800,32500,2198
|
|
20240402,101300,18217758900,32600,32750,32900,32500,8631
|
|
20240402,101200,17934574100,32550,32650,32750,32500,1533
|
|
20240402,101100,17884437900,32650,32650,32750,32350,2819
|
|
20240402,101000,17792521650,32650,32450,32700,32350,7750
|
|
20240402,100900,17540160550,32500,32300,32500,32300,2917
|
|
20240402,100800,17445674100,32300,32200,32300,32200,887
|
|
20240402,100700,17417074800,32200,32000,32300,32000,1274
|
|
20240402,100600,17376136700,32250,32250,32250,32000,1745
|
|
20240402,100500,17320053150,32250,32200,32300,32100,1055
|
|
20240402,100400,17286048200,32200,32000,32300,32000,4341
|
|
20240402,100300,17146412300,32000,31950,32000,31800,1090
|
|
20240402,100200,17111586000,31850,31750,31850,31700,3629
|
|
20240402,100100,16996404850,31800,31750,32000,31750,1733
|
|
20240402,100000,16941293500,31750,32000,32000,31750,8586
|
|
20240402,095900,16667545900,32000,32150,32200,32000,3187
|
|
20240402,095800,16565324400,32150,32100,32150,32100,819
|
|
20240402,095700,16539018950,32150,32150,32150,32100,3338
|
|
20240402,095600,16431798650,32150,32250,32250,32150,2762
|
|
20240402,095500,16342778800,32250,32350,32350,32250,142
|
|
20240402,095400,16338193300,32250,32400,32500,32250,2291
|
|
20240402,095300,16263868550,32300,32200,32300,32200,666
|
|
20240402,095200,16242390000,32200,32200,32250,32200,78
|
|
20240402,095100,16239877000,32200,32200,32200,32200,280
|
|
20240402,095000,16230861000,32200,32300,32300,32200,914
|
|
20240402,094900,16201426900,32250,32250,32300,32250,2015
|
|
20240402,094800,16136378700,32250,32250,32250,32200,448
|
|
20240402,094700,16121946950,32200,31950,32250,31950,9242
|
|
20240402,094600,15825293100,31950,32000,32000,31900,735
|
|
20240402,094500,15801809250,32000,32100,32100,31950,1492
|
|
20240402,094400,15754077600,32100,32050,32150,32000,634
|
|
20240402,094300,15733734650,32000,32100,32150,32000,1179
|
|
20240402,094200,15695912300,32100,32050,32150,32000,894
|
|
20240402,094100,15667176450,32150,32000,32200,32000,2133
|
|
20240402,094000,15598601050,32000,31950,32150,31950,5231
|
|
20240402,093900,15430622900,31900,31800,31900,31800,1577
|
|
20240402,093800,15380371100,31800,32050,32050,31800,5003
|
|
20240402,093700,15220806400,32000,32000,32100,32000,2045
|
|
20240402,093600,15155254450,32150,32100,32150,31900,9497
|
|
20240402,093500,14851182750,32100,32000,32100,31850,3889
|
|
20240402,093400,14727039650,32000,32250,32300,32000,5406
|
|
20240402,093300,14553456650,32250,32400,32400,32200,6088
|
|
20240402,093200,14357180400,32350,32300,32400,32250,3082
|
|
20240402,093100,14257624950,32350,32400,32450,32350,1164
|
|
20240402,093000,14219927550,32400,32650,32650,32350,4660
|
|
20240402,092900,14068370850,32650,32750,33000,32650,11950
|
|
20240402,092800,13676174700,32800,32800,32850,32750,3833
|
|
20240402,092700,13550424950,32800,32850,32850,32750,4028
|
|
20240402,092600,13418244200,32850,32800,32950,32750,8558
|
|
20240402,092500,13137113900,32750,32650,32800,32550,1934
|
|
20240402,092400,13073908700,32750,32450,32850,32450,9163
|
|
20240402,092300,12773959300,32450,32600,32650,32400,3729
|
|
20240402,092200,12652669450,32600,32600,32650,32400,4187
|
|
20240402,092100,12516408200,32600,32500,32650,32500,3289
|
|
20240402,092000,12409142050,32500,32500,32650,32450,6595
|
|
20240402,091900,12194644750,32450,32200,32500,32150,2759
|
|
20240402,091800,12105601200,32200,32500,32500,32150,4175
|
|
20240402,091700,11971115950,32500,32500,32700,32300,6579
|
|
20240402,091600,11757407550,32500,32700,32750,32500,3074
|
|
20240402,091500,11657061500,32700,32500,32700,32200,8206
|
|
20240402,091400,11390035200,32500,32350,32550,32300,4386
|
|
20240402,091300,11247816600,32350,32000,32350,31850,3784
|
|
20240402,091200,11125950500,32000,31800,32100,31700,7364
|
|
20240402,091100,10891614850,31750,32350,32350,31650,6585
|
|
20240402,091000,10681487400,32350,31850,32350,31500,13581
|
|
20240402,090900,10249833350,32000,32200,32400,31850,15464
|
|
20240402,090800,9752040650,32200,32700,32750,32150,21453
|
|
20240402,090700,9056526000,32700,32850,32900,32550,12913
|
|
20240402,090600,8634670700,32950,33150,33150,32800,11452
|
|
20240402,090500,8257080450,33150,32900,33200,32900,10327
|
|
20240402,090400,7915515850,32850,32750,32950,32600,11611
|
|
20240402,090300,7535424400,32700,32700,33100,32650,15302
|
|
20240402,090200,7032546000,32850,32950,33500,32450,30597
|
|
20240402,090100,6020215150,32950,34500,34500,32350,76936
|
|
20240402,090000,3419960500,34500,33500,34500,33050,101581
|