592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,184800,14448606750,31650,31650,31650,31650,0
|
|
20240403,184700,14448606750,31650,31650,31650,31650,0
|
|
20240403,184600,14448606750,31650,31650,31650,31650,0
|
|
20240403,184500,14448606750,31650,31650,31650,31650,0
|
|
20240403,184400,14448606750,31650,31650,31650,31650,0
|
|
20240403,184300,14448606750,31650,31650,31650,31650,0
|
|
20240403,184200,14448606750,31650,31650,31650,31650,0
|
|
20240403,184100,14448606750,31650,31650,31650,31650,0
|
|
20240403,184000,14448606750,31650,31650,31650,31650,0
|
|
20240403,183900,14448606750,31650,31650,31650,31650,0
|
|
20240403,183800,14448606750,31650,31650,31650,31650,0
|
|
20240403,183700,14448606750,31650,31650,31650,31650,0
|
|
20240403,183600,14448606750,31650,31650,31650,31650,0
|
|
20240403,183500,14448606750,31650,31650,31650,31650,0
|
|
20240403,183400,14448606750,31650,31650,31650,31650,0
|
|
20240403,183300,14448606750,31650,31650,31650,31650,0
|
|
20240403,183200,14448606750,31650,31650,31650,31650,0
|
|
20240403,183100,14448606750,31650,31650,31650,31650,0
|
|
20240403,183000,14448606750,31650,31650,31650,31650,0
|
|
20240403,182900,14448606750,31650,31650,31650,31650,0
|
|
20240403,182800,14448606750,31650,31650,31650,31650,0
|
|
20240403,182700,14448606750,31650,31650,31650,31650,0
|
|
20240403,182600,14448606750,31650,31650,31650,31650,0
|
|
20240403,182500,14448606750,31650,31650,31650,31650,0
|
|
20240403,182400,14448606750,31650,31650,31650,31650,0
|
|
20240403,182300,14448606750,31650,31650,31650,31650,0
|
|
20240403,182200,14448606750,31650,31650,31650,31650,0
|
|
20240403,182100,14448606750,31650,31650,31650,31650,0
|
|
20240403,182000,14448606750,31650,31650,31650,31650,0
|
|
20240403,181900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,181800,14448606750,31650,31650,31650,31650,0
|
|
20240403,181700,14448606750,31650,31650,31650,31650,0
|
|
20240403,181600,14448606750,31650,31650,31650,31650,0
|
|
20240403,181500,14448606750,31650,31650,31650,31650,0
|
|
20240403,181400,14448606750,31650,31650,31650,31650,0
|
|
20240403,181300,14448606750,31650,31650,31650,31650,0
|
|
20240403,181200,14448606750,31650,31650,31650,31650,0
|
|
20240403,181100,14448606750,31650,31650,31650,31650,0
|
|
20240403,181000,14448606750,31650,31650,31650,31650,0
|
|
20240403,180900,14448606750,31650,31650,31650,31650,0
|
|
20240403,180800,14448606750,31650,31650,31650,31650,0
|
|
20240403,180700,14448606750,31650,31650,31650,31650,0
|
|
20240403,180600,14448606750,31650,31650,31650,31650,0
|
|
20240403,180500,14448606750,31650,31650,31650,31650,0
|
|
20240403,180400,14448606750,31650,31650,31650,31650,0
|
|
20240403,180300,14448606750,31650,31650,31650,31650,0
|
|
20240403,180200,14448606750,31650,31650,31650,31650,0
|
|
20240403,180100,14448606750,31650,31650,31650,31650,0
|
|
20240403,180000,14448606750,31650,31650,31650,31650,0
|
|
20240403,175900,14448606750,31650,31650,31650,31650,0
|
|
20240403,175800,14448606750,31650,31650,31650,31650,0
|
|
20240403,175700,14448606750,31650,31650,31650,31650,0
|
|
20240403,175600,14448606750,31650,31650,31650,31650,0
|
|
20240403,175500,14448606750,31650,31650,31650,31650,0
|
|
20240403,175400,14448606750,31650,31650,31650,31650,0
|
|
20240403,175300,14448606750,31650,31650,31650,31650,0
|
|
20240403,175200,14448606750,31650,31650,31650,31650,0
|
|
20240403,175100,14448606750,31650,31650,31650,31650,0
|
|
20240403,175000,14448606750,31650,31650,31650,31650,0
|
|
20240403,174900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,174800,14448606750,31650,31650,31650,31650,0
|
|
20240403,174700,14448606750,31650,31650,31650,31650,0
|
|
20240403,174600,14448606750,31650,31650,31650,31650,0
|
|
20240403,174500,14448606750,31650,31650,31650,31650,0
|
|
20240403,174400,14448606750,31650,31650,31650,31650,0
|
|
20240403,174300,14448606750,31650,31650,31650,31650,0
|
|
20240403,174200,14448606750,31650,31650,31650,31650,0
|
|
20240403,174100,14448606750,31650,31650,31650,31650,0
|
|
20240403,174000,14448606750,31650,31650,31650,31650,0
|
|
20240403,173900,14448606750,31650,31650,31650,31650,0
|
|
20240403,173800,14448606750,31650,31650,31650,31650,0
|
|
20240403,173700,14448606750,31650,31650,31650,31650,0
|
|
20240403,173600,14448606750,31650,31650,31650,31650,0
|
|
20240403,173500,14448606750,31650,31650,31650,31650,0
|
|
20240403,173400,14448606750,31650,31650,31650,31650,0
|
|
20240403,173300,14448606750,31650,31650,31650,31650,0
|
|
20240403,173200,14448606750,31650,31650,31650,31650,0
|
|
20240403,173100,14448606750,31650,31650,31650,31650,0
|
|
20240403,173000,14448606750,31650,31650,31650,31650,0
|
|
20240403,172900,14448606750,31650,31650,31650,31650,0
|
|
20240403,172800,14448606750,31650,31650,31650,31650,0
|
|
20240403,172700,14448606750,31650,31650,31650,31650,0
|
|
20240403,172600,14448606750,31650,31650,31650,31650,0
|
|
20240403,172500,14448606750,31650,31650,31650,31650,0
|
|
20240403,172400,14448606750,31650,31650,31650,31650,0
|
|
20240403,172300,14448606750,31650,31650,31650,31650,0
|
|
20240403,172200,14448606750,31650,31650,31650,31650,0
|
|
20240403,172100,14448606750,31650,31650,31650,31650,0
|
|
20240403,172000,14448606750,31650,31650,31650,31650,0
|
|
20240403,171900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,171800,14448606750,31650,31650,31650,31650,0
|
|
20240403,171700,14448606750,31650,31650,31650,31650,0
|
|
20240403,171600,14448606750,31650,31650,31650,31650,0
|
|
20240403,171500,14448606750,31650,31650,31650,31650,0
|
|
20240403,171400,14448606750,31650,31650,31650,31650,0
|
|
20240403,171300,14448606750,31650,31650,31650,31650,0
|
|
20240403,171200,14448606750,31650,31650,31650,31650,0
|
|
20240403,171100,14448606750,31650,31650,31650,31650,0
|
|
20240403,171000,14448606750,31650,31650,31650,31650,0
|
|
20240403,170900,14448606750,31650,31650,31650,31650,0
|
|
20240403,170800,14448606750,31650,31650,31650,31650,0
|
|
20240403,170700,14448606750,31650,31650,31650,31650,0
|
|
20240403,170600,14448606750,31650,31650,31650,31650,0
|
|
20240403,170500,14448606750,31650,31650,31650,31650,0
|
|
20240403,170400,14448606750,31650,31650,31650,31650,0
|
|
20240403,170300,14448606750,31650,31650,31650,31650,0
|
|
20240403,170200,14448606750,31650,31650,31650,31650,0
|
|
20240403,170100,14448606750,31650,31650,31650,31650,0
|
|
20240403,170000,14448606750,31650,31650,31650,31650,0
|
|
20240403,165900,14448606750,31650,31650,31650,31650,0
|
|
20240403,165800,14448606750,31650,31650,31650,31650,0
|
|
20240403,165700,14448606750,31650,31650,31650,31650,0
|
|
20240403,165600,14448606750,31650,31650,31650,31650,0
|
|
20240403,165500,14448606750,31650,31650,31650,31650,0
|
|
20240403,165400,14448606750,31650,31650,31650,31650,0
|
|
20240403,165300,14448606750,31650,31650,31650,31650,0
|
|
20240403,165200,14448606750,31650,31650,31650,31650,0
|
|
20240403,165100,14448606750,31650,31650,31650,31650,0
|
|
20240403,165000,14448606750,31650,31650,31650,31650,0
|
|
20240403,164900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,164800,14448606750,31650,31650,31650,31650,0
|
|
20240403,164700,14448606750,31650,31650,31650,31650,0
|
|
20240403,164600,14448606750,31650,31650,31650,31650,0
|
|
20240403,164500,14448606750,31650,31650,31650,31650,0
|
|
20240403,164400,14448606750,31650,31650,31650,31650,0
|
|
20240403,164300,14448606750,31650,31650,31650,31650,0
|
|
20240403,164200,14448606750,31650,31650,31650,31650,0
|
|
20240403,164100,14448606750,31650,31650,31650,31650,0
|
|
20240403,164000,14448606750,31650,31650,31650,31650,0
|
|
20240403,163900,14448606750,31650,31650,31650,31650,0
|
|
20240403,163800,14448606750,31650,31650,31650,31650,0
|
|
20240403,163700,14448606750,31650,31650,31650,31650,0
|
|
20240403,163600,14448606750,31650,31650,31650,31650,0
|
|
20240403,163500,14448606750,31650,31650,31650,31650,0
|
|
20240403,163400,14448606750,31650,31650,31650,31650,0
|
|
20240403,163300,14448606750,31650,31650,31650,31650,0
|
|
20240403,163200,14448606750,31650,31650,31650,31650,0
|
|
20240403,163100,14448606750,31650,31650,31650,31650,0
|
|
20240403,163000,14448606750,31650,31650,31650,31650,0
|
|
20240403,162900,14448606750,31650,31650,31650,31650,0
|
|
20240403,162800,14448606750,31650,31650,31650,31650,0
|
|
20240403,162700,14448606750,31650,31650,31650,31650,0
|
|
20240403,162600,14448606750,31650,31650,31650,31650,0
|
|
20240403,162500,14448606750,31650,31650,31650,31650,0
|
|
20240403,162400,14448606750,31650,31650,31650,31650,0
|
|
20240403,162300,14448606750,31650,31650,31650,31650,0
|
|
20240403,162200,14448606750,31650,31650,31650,31650,0
|
|
20240403,162100,14448606750,31650,31650,31650,31650,0
|
|
20240403,162000,14448606750,31650,31650,31650,31650,0
|
|
20240403,161900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,161800,14448606750,31650,31650,31650,31650,0
|
|
20240403,161700,14448606750,31650,31650,31650,31650,0
|
|
20240403,161600,14448606750,31650,31650,31650,31650,0
|
|
20240403,161500,14448606750,31650,31650,31650,31650,0
|
|
20240403,161400,14448606750,31650,31650,31650,31650,0
|
|
20240403,161300,14448606750,31650,31650,31650,31650,0
|
|
20240403,161200,14448606750,31650,31650,31650,31650,0
|
|
20240403,161100,14448606750,31650,31650,31650,31650,0
|
|
20240403,161000,14448606750,31650,31650,31650,31650,0
|
|
20240403,160900,14448606750,31650,31650,31650,31650,0
|
|
20240403,160800,14448606750,31650,31650,31650,31650,0
|
|
20240403,160700,14448606750,31650,31650,31650,31650,0
|
|
20240403,160600,14448606750,31650,31650,31650,31650,0
|
|
20240403,160500,14448606750,31650,31650,31650,31650,0
|
|
20240403,160400,14448606750,31650,31650,31650,31650,0
|
|
20240403,160300,14448606750,31650,31650,31650,31650,0
|
|
20240403,160200,14448606750,31650,31650,31650,31650,0
|
|
20240403,160100,14448606750,31650,31650,31650,31650,0
|
|
20240403,160000,14448606750,31650,31650,31650,31650,0
|
|
20240403,155900,14448606750,31650,31650,31650,31650,0
|
|
20240403,155800,14448606750,31650,31650,31650,31650,0
|
|
20240403,155700,14448606750,31650,31650,31650,31650,0
|
|
20240403,155600,14448606750,31650,31650,31650,31650,0
|
|
20240403,155500,14448606750,31650,31650,31650,31650,0
|
|
20240403,155400,14448606750,31650,31650,31650,31650,0
|
|
20240403,155300,14448606750,31650,31650,31650,31650,0
|
|
20240403,155200,14448606750,31650,31650,31650,31650,0
|
|
20240403,155100,14448606750,31650,31650,31650,31650,0
|
|
20240403,155000,14448606750,31650,31650,31650,31650,0
|
|
20240403,154900,14448606750,31650,31650,31650,31650,1622
|
|
20240403,154800,14448606750,31650,31650,31650,31650,0
|
|
20240403,154700,14448606750,31650,31650,31650,31650,0
|
|
20240403,154600,14448606750,31650,31650,31650,31650,0
|
|
20240403,154500,14448606750,31650,31650,31650,31650,0
|
|
20240403,154400,14448606750,31650,31650,31650,31650,0
|
|
20240403,154300,14448606750,31650,31650,31650,31650,0
|
|
20240403,154200,14448606750,31650,31650,31650,31650,0
|
|
20240403,154100,14448606750,31650,31650,31650,31650,0
|
|
20240403,154000,14448606750,31650,31650,31650,31650,0
|
|
20240403,153900,14448606750,31650,31650,31650,31650,0
|
|
20240403,153800,14448606750,31650,31650,31650,31650,0
|
|
20240403,153700,14448606750,31650,31650,31650,31650,0
|
|
20240403,153600,14448606750,31650,31650,31650,31650,0
|
|
20240403,153500,14448606750,31650,31650,31650,31650,0
|
|
20240403,153400,14448606750,31650,31650,31650,31650,0
|
|
20240403,153300,14448606750,31650,31650,31650,31650,0
|
|
20240403,153200,14448606750,31650,31650,31650,31650,0
|
|
20240403,153100,14448606750,31650,31650,31650,31650,0
|
|
20240403,153000,14448606750,31650,31650,31650,31650,1622
|
|
20240403,152900,14397270450,31400,31400,31400,31400,0
|
|
20240403,152800,14397270450,31400,31400,31400,31400,0
|
|
20240403,152700,14397270450,31400,31400,31400,31400,0
|
|
20240403,152600,14397270450,31400,31400,31400,31400,0
|
|
20240403,152500,14397270450,31400,31400,31400,31400,0
|
|
20240403,152400,14397270450,31400,31400,31400,31400,0
|
|
20240403,152300,14397270450,31400,31400,31400,31400,0
|
|
20240403,152200,14397270450,31400,31400,31400,31400,0
|
|
20240403,152100,14397270450,31400,31400,31400,31400,0
|
|
20240403,152000,14397270450,31400,31400,31400,31400,0
|
|
20240403,151900,14397270450,31400,31450,31450,31400,833
|
|
20240403,151800,14371109650,31450,31450,31500,31450,707
|
|
20240403,151700,14348873050,31450,31450,31450,31400,1448
|
|
20240403,151600,14303381450,31500,31500,31500,31450,794
|
|
20240403,151500,14278380650,31500,31400,31550,31400,605
|
|
20240403,151400,14259336350,31400,31400,31400,31350,434
|
|
20240403,151300,14245713300,31400,31400,31500,31400,110
|
|
20240403,151200,14242252300,31450,31550,31550,31400,110
|
|
20240403,151100,14238793000,31550,31550,31550,31550,68
|
|
20240403,151000,14236647600,31350,31550,31550,31350,1868
|
|
20240403,150900,14177857650,31550,31600,31650,31550,584
|
|
20240403,150800,14159403250,31600,31600,31600,31550,239
|
|
20240403,150700,14151858200,31600,31600,31600,31550,630
|
|
20240403,150600,14131966500,31600,31600,31600,31550,342
|
|
20240403,150500,14121174300,31600,31550,31600,31550,285
|
|
20240403,150400,14112170800,31550,31550,31600,31500,261
|
|
20240403,150300,14103932150,31500,31600,31600,31500,323
|
|
20240403,150200,14093731650,31600,31550,31600,31550,98
|
|
20240403,150100,14090637850,31550,31550,31550,31500,532
|
|
20240403,150000,14073872250,31500,31550,31550,31500,290
|
|
20240403,145900,14064728800,31550,31350,31550,31350,2460
|
|
20240403,145800,13987241100,31350,31400,31500,31350,793
|
|
20240403,145700,13962310450,31450,31450,31450,31450,315
|
|
20240403,145600,13952403700,31500,31500,31500,31500,149
|
|
20240403,145500,13947710200,31450,31500,31500,31450,224
|
|
20240403,145400,13940659500,31500,31400,31500,31350,340
|
|
20240403,145300,13929987700,31400,31400,31400,31400,194
|
|
20240403,145200,13923896100,31400,31300,31400,31300,135
|
|
20240403,145100,13919662200,31350,31250,31400,31250,484
|
|
20240403,145000,13904495900,31250,31300,31300,31250,35
|
|
20240403,144900,13903400650,31250,31400,31400,31250,303
|
|
20240403,144800,13893908750,31400,31400,31400,31300,127
|
|
20240403,144700,13889921750,31300,31300,31300,31300,100
|
|
20240403,144600,13886791750,31400,31500,31500,31250,231
|
|
20240403,144500,13879534900,31250,31550,31650,31150,4769
|
|
20240403,144400,13730779200,31600,31550,31600,31550,79
|
|
20240403,144300,13728283400,31500,31450,31500,31450,446
|
|
20240403,144200,13714238700,31450,31400,31450,31400,360
|
|
20240403,144100,13702931250,31350,31300,31350,31300,182
|
|
20240403,144000,13697225600,31350,31350,31350,31200,135
|
|
20240403,143900,13692995150,31200,31350,31350,31100,3871
|
|
20240403,143800,13572261750,31350,31450,31450,31350,376
|
|
20240403,143700,13560457550,31450,31400,31450,31400,486
|
|
20240403,143600,13545197000,31350,31350,31350,31350,236
|
|
20240403,143500,13537798400,31250,31300,31300,31250,505
|
|
20240403,143400,13521998350,31300,31350,31350,31250,840
|
|
20240403,143300,13495718200,31350,31350,31400,31350,370
|
|
20240403,143200,13484113600,31350,31300,31400,31300,354
|
|
20240403,143100,13473016000,31350,31300,31350,31300,231
|
|
20240403,143000,13465781650,31300,31350,31350,31300,306
|
|
20240403,142900,13456193050,31350,31450,31450,31350,236
|
|
20240403,142800,13448780200,31450,31500,31500,31450,18
|
|
20240403,142700,13448214050,31500,31500,31500,31300,295
|
|
20240403,142600,13438948550,31500,31500,31500,31500,129
|
|
20240403,142500,13434885050,31500,31450,31500,31450,30
|
|
20240403,142400,13433940650,31500,31600,31600,31500,498
|
|
20240403,142300,13418231200,31600,31350,31600,31350,194
|
|
20240403,142200,13412132850,31350,31200,31350,31200,2442
|
|
20240403,142100,13335802800,31200,31250,31250,31150,591
|
|
20240403,142000,13317367200,31250,31200,31300,31200,1304
|
|
20240403,141900,13276673550,31200,31300,31300,31200,630
|
|
20240403,141800,13257000250,31300,31350,31400,31200,1413
|
|
20240403,141700,13212769250,31350,31300,31350,31300,138
|
|
20240403,141600,13208446250,31300,31300,31350,31300,114
|
|
20240403,141500,13204876900,31300,31400,31400,31300,1135
|
|
20240403,141400,13169309350,31400,31400,31400,31400,327
|
|
20240403,141300,13159041550,31400,31400,31400,31300,1429
|
|
20240403,141200,13114270750,31400,31650,31650,31400,2386
|
|
20240403,141100,13039226500,31550,31550,31650,31550,85
|
|
20240403,141000,13036537450,31500,31650,31650,31500,323
|
|
20240403,140900,13026328450,31600,31600,31600,31500,560
|
|
20240403,140800,13008683850,31650,31600,31650,31550,397
|
|
20240403,140700,12996148050,31650,31500,31650,31500,596
|
|
20240403,140600,12977370800,31500,31600,31650,31500,3006
|
|
20240403,140500,12882569300,31600,31600,31600,31600,105
|
|
20240403,140400,12879251300,31650,31700,31700,31600,1344
|
|
20240403,140300,12836733500,31700,31750,31750,31700,1102
|
|
20240403,140200,12801749450,31750,31900,31900,31750,7340
|
|
20240403,140100,12568557600,31900,31950,31950,31900,95
|
|
20240403,140000,12565526200,31950,31950,31950,31900,128
|
|
20240403,135900,12561437600,31900,31900,31950,31900,156
|
|
20240403,135800,12556461100,31900,31950,31950,31900,8
|
|
20240403,135700,12556205800,31950,31950,31950,31950,138
|
|
20240403,135600,12551796700,31900,31950,31950,31900,42
|
|
20240403,135500,12550455150,31950,31850,31950,31850,30
|
|
20240403,135400,12549497850,31850,31850,31850,31850,83
|
|
20240403,135300,12546854300,31900,31850,31900,31850,143
|
|
20240403,135200,12542296100,31900,31900,31900,31900,88
|
|
20240403,135100,12539488900,31900,31850,31900,31850,414
|
|
20240403,135000,12526297850,31850,31850,31900,31850,61
|
|
20240403,134900,12524354950,31900,31900,31900,31900,18
|
|
20240403,134800,12523780750,31900,31900,31900,31850,86
|
|
20240403,134700,12521037400,31900,31850,31900,31850,28
|
|
20240403,134600,12520145550,31900,31900,31900,31900,87
|
|
20240403,134500,12517370250,31900,31900,31900,31900,57
|
|
20240403,134400,12515551950,31850,31850,31900,31850,254
|
|
20240403,134300,12507458700,31850,31850,31850,31850,84
|
|
20240403,134200,12504783300,31850,31800,31900,31800,283
|
|
20240403,134100,12495777350,31800,31750,31800,31650,248
|
|
20240403,134000,12487906300,31750,31750,31800,31750,133
|
|
20240403,133900,12483683000,31750,31700,31750,31650,450
|
|
20240403,133800,12469435950,31750,31700,31750,31700,36
|
|
20240403,133700,12468293250,31750,31650,31750,31650,187
|
|
20240403,133600,12462364400,31650,31500,31750,31500,625
|
|
20240403,133500,12442670650,31500,31650,31650,31500,3864
|
|
20240403,133400,12320648150,31650,31650,31750,31650,582
|
|
20240403,133300,12302215150,31750,31800,31800,31650,182
|
|
20240403,133200,12296442250,31800,31700,31800,31650,122
|
|
20240403,133100,12292571300,31600,31800,31800,31600,3599
|
|
20240403,133000,12178546750,31800,31800,31950,31800,151
|
|
20240403,132900,12173744800,31700,32000,32000,31700,6127
|
|
20240403,132800,11979137500,32050,32050,32050,32000,388
|
|
20240403,132700,11966711650,32050,32050,32050,31950,1075
|
|
20240403,132600,11932309850,32050,31950,32050,31950,69
|
|
20240403,132500,11930098500,32050,31950,32050,31950,24
|
|
20240403,132400,11929329450,31900,32050,32050,31900,1090
|
|
20240403,132300,11894498900,32050,32000,32050,32000,305
|
|
20240403,132200,11884737900,32050,32150,32150,32050,219
|
|
20240403,132100,11877712050,32150,32150,32150,32150,19
|
|
20240403,132000,11877101200,32150,32050,32200,32050,237
|
|
20240403,131900,11869504850,32100,32200,32200,32050,117
|
|
20240403,131800,11865747250,32050,32200,32200,32050,512
|
|
20240403,131700,11849322950,32200,32200,32200,32200,91
|
|
20240403,131600,11846392750,32200,32300,32300,32150,331
|
|
20240403,131500,11835731600,32350,32400,32400,32200,1456
|
|
20240403,131400,11788645650,32400,32400,32400,32350,41
|
|
20240403,131300,11787318250,32350,32200,32350,32200,1120
|
|
20240403,131200,11751131150,32250,32150,32300,32150,2051
|
|
20240403,131100,11685034950,32150,32350,32350,32150,128
|
|
20240403,131000,11680913100,32350,32400,32400,32350,87
|
|
20240403,130900,11678095550,32400,32000,32450,31900,5598
|
|
20240403,130800,11497351450,32050,32000,32050,32000,95
|
|
20240403,130700,11494310300,32050,32050,32050,32050,62
|
|
20240403,130600,11492323200,32050,32150,32150,32050,348
|
|
20240403,130500,11481166300,32150,32150,32150,32100,144
|
|
20240403,130400,11476536750,32150,32150,32150,32150,199
|
|
20240403,130300,11470138900,32150,32150,32150,32150,260
|
|
20240403,130200,11461779900,32150,32150,32150,32100,108
|
|
20240403,130100,11458312750,32150,32100,32150,32100,222
|
|
20240403,130000,11451177950,32150,32050,32150,32050,348
|
|
20240403,125900,11440004850,32050,32000,32050,32000,498
|
|
20240403,125800,11424060450,32050,32000,32050,31900,1656
|
|
20240403,125700,11371116850,32000,31850,32000,31850,880
|
|
20240403,125600,11343069900,31750,31800,31850,31750,603
|
|
20240403,125500,11323894450,31850,31800,31850,31800,111
|
|
20240403,125400,11320359150,31850,31850,31850,31800,106
|
|
20240403,125300,11316986000,31900,31900,31900,31900,0
|
|
20240403,125200,11316986000,31900,31900,31900,31900,95
|
|
20240403,125100,11313955500,31900,31800,31900,31800,131
|
|
20240403,125000,11309783450,31850,31800,31850,31800,736
|
|
20240403,124900,11286378550,31800,31800,31800,31800,68
|
|
20240403,124800,11284216150,31800,31750,31800,31700,888
|
|
20240403,124700,11255995850,31750,31750,31750,31750,758
|
|
20240403,124600,11231929350,31800,31750,31800,31750,48
|
|
20240403,124500,11230403950,31750,31800,31800,31750,217
|
|
20240403,124400,11223508300,31800,31800,31800,31800,35
|
|
20240403,124300,11222395300,31800,31700,31800,31700,50
|
|
20240403,124200,11220807000,31700,31700,31700,31700,519
|
|
20240403,124100,11204354700,31700,31800,31800,31700,628
|
|
20240403,124000,11184415450,31850,31800,31850,31800,49
|
|
20240403,123900,11182856050,31850,31850,31850,31800,138
|
|
20240403,123800,11178465000,31900,31800,31900,31800,465
|
|
20240403,123700,11163676000,31900,31850,31900,31850,312
|
|
20240403,123600,11153738750,31850,31850,31850,31850,8
|
|
20240403,123500,11153483950,31850,31900,31950,31850,442
|
|
20240403,123400,11139398200,31900,31900,31900,31900,163
|
|
20240403,123300,11134198500,31900,31900,31900,31850,200
|
|
20240403,123200,11127819000,31950,31950,31950,31950,30
|
|
20240403,123100,11126860500,31950,31950,31950,31950,39
|
|
20240403,123000,11125614450,32000,31950,32000,31950,48
|
|
20240403,122900,11124079350,31850,31850,31850,31850,116
|
|
20240403,122800,11120384750,31800,31850,31850,31800,1012
|
|
20240403,122700,11088202300,31850,31900,31900,31850,864
|
|
20240403,122600,11060675400,32000,32000,32000,32000,89
|
|
20240403,122500,11057827400,32000,32000,32000,32000,18
|
|
20240403,122400,11057251400,32000,32050,32050,32000,74
|
|
20240403,122300,11054882500,32000,32000,32000,32000,11
|
|
20240403,122200,11054530500,32000,31900,32000,31900,254
|
|
20240403,122100,11046402900,32000,32000,32000,32000,17
|
|
20240403,122000,11045858900,32000,32000,32000,32000,38
|
|
20240403,121900,11044642900,32000,32000,32000,32000,21
|
|
20240403,121800,11043970900,32000,32000,32000,32000,128
|
|
20240403,121700,11039874900,32000,32000,32000,32000,20
|
|
20240403,121600,11039234900,31850,31850,31850,31850,0
|
|
20240403,121500,11039234900,31850,31850,31850,31850,533
|
|
20240403,121400,11022258850,31850,31900,31900,31850,68
|
|
20240403,121300,11020092200,31900,31900,31900,31900,118
|
|
20240403,121200,11016328000,31850,31850,31850,31850,329
|
|
20240403,121100,11005849350,31850,31850,31850,31850,243
|
|
20240403,121000,10998109800,31850,31850,31850,31850,113
|
|
20240403,120900,10994510750,31900,31900,31900,31900,31
|
|
20240403,120800,10993521850,31850,32000,32000,31850,662
|
|
20240403,120700,10972402950,32000,32050,32050,32000,104
|
|
20240403,120600,10969074050,32050,32050,32050,32050,51
|
|
20240403,120500,10967439500,32050,32100,32100,32050,29
|
|
20240403,120400,10966509150,32100,32100,32100,32100,51
|
|
20240403,120300,10964872050,32100,32150,32150,32000,1732
|
|
20240403,120200,10909260850,32300,32000,32300,32000,3187
|
|
20240403,120100,10806641250,32000,31950,32000,31950,111
|
|
20240403,120000,10803094700,32000,32050,32050,32000,112
|
|
20240403,115900,10799509800,32050,32100,32100,32000,566
|
|
20240403,115800,10781370500,32100,32000,32150,32000,2025
|
|
20240403,115700,10716386450,32000,32000,32000,32000,18
|
|
20240403,115600,10715810450,32000,32000,32000,32000,35
|
|
20240403,115500,10714690450,32000,31950,32000,31900,76
|
|
20240403,115400,10712263400,31950,31950,31950,31950,40
|
|
20240403,115300,10710985400,31950,31950,31950,31950,37
|
|
20240403,115200,10709803250,31950,31950,31950,31950,20
|
|
20240403,115100,10709164250,31950,31850,31950,31850,686
|
|
20240403,115000,10687269350,31900,31850,31900,31850,218
|
|
20240403,114900,10680316150,31850,31700,31900,31700,165
|
|
20240403,114800,10675079500,31700,31750,31750,31700,190
|
|
20240403,114700,10669056400,31700,31800,31800,31700,1895
|
|
20240403,114600,10608899400,31800,31800,31900,31800,675
|
|
20240403,114500,10587399400,31800,31900,31900,31800,456
|
|
20240403,114400,10572892000,31900,31900,31900,31900,365
|
|
20240403,114300,10561248500,31800,31900,31900,31800,219
|
|
20240403,114200,10554273350,31900,31900,31900,31800,173
|
|
20240403,114100,10548767000,31900,31900,31950,31800,139
|
|
20240403,114000,10544332850,31900,31750,31900,31750,446
|
|
20240403,113900,10530158550,31800,31800,31800,31750,249
|
|
20240403,113800,10522242150,31800,31900,31900,31800,434
|
|
20240403,113700,10508437150,31800,31800,31900,31800,600
|
|
20240403,113600,10489357050,31900,31900,31900,31900,108
|
|
20240403,113500,10485911850,31900,31850,31900,31850,840
|
|
20240403,113400,10459154200,31850,31900,31900,31800,1249
|
|
20240403,113300,10419394250,31900,31950,31950,31900,146
|
|
20240403,113200,10414730650,31950,32000,32000,31950,2241
|
|
20240403,113100,10343063150,32050,32100,32100,32050,813
|
|
20240403,113000,10317004650,32050,32050,32050,32050,18
|
|
20240403,112900,10316427750,32050,32100,32100,32050,930
|
|
20240403,112800,10286605650,32050,32050,32050,32050,155
|
|
20240403,112700,10281637900,32100,32150,32150,32100,594
|
|
20240403,112600,10262560300,32150,32150,32150,32150,223
|
|
20240403,112500,10255390850,32200,32200,32200,32200,105
|
|
20240403,112400,10252009850,32200,32150,32200,32100,366
|
|
20240403,112300,10240243900,32200,32200,32200,32150,753
|
|
20240403,112200,10216023650,32200,32200,32200,32200,109
|
|
20240403,112100,10212513850,32200,32150,32350,32150,842
|
|
20240403,112000,10185394650,32200,32400,32400,32200,344
|
|
20240403,111900,10174314050,32350,32350,32350,32350,610
|
|
20240403,111800,10154580550,32400,32200,32400,32200,397
|
|
20240403,111700,10141784550,32200,32350,32350,32200,154
|
|
20240403,111600,10136818150,32350,32250,32350,32250,243
|
|
20240403,111500,10128970750,32250,32300,32350,32250,149
|
|
20240403,111400,10124164450,32350,32350,32350,32300,108
|
|
20240403,111300,10120673500,32350,32350,32350,32250,221
|
|
20240403,111200,10113544150,32200,32150,32350,32150,28
|
|
20240403,111100,10112642450,32400,32250,32400,32150,1696
|
|
20240403,111000,10057917700,32250,32250,32250,32200,134
|
|
20240403,110900,10053598700,32250,32150,32250,32150,313
|
|
20240403,110800,10043520350,32200,32250,32250,32100,597
|
|
20240403,110700,10024318500,32250,32250,32300,32150,1116
|
|
20240403,110600,9988394500,32250,32350,32350,32250,118
|
|
20240403,110500,9984580750,32350,32250,32350,32250,1496
|
|
20240403,110400,9936331650,32350,32350,32400,32300,518
|
|
20240403,110300,9919591800,32400,32350,32400,32300,3061
|
|
20240403,110200,9820638950,32400,32400,32450,32400,577
|
|
20240403,110100,9801942500,32400,32450,32450,32400,263
|
|
20240403,110000,9793416600,32450,32250,32450,32250,475
|
|
20240403,105900,9778006450,32300,32250,32300,32250,635
|
|
20240403,105800,9757504000,32250,32450,32450,32250,419
|
|
20240403,105700,9743927900,32450,32450,32550,32450,448
|
|
20240403,105600,9729385200,32500,32450,32500,32450,157
|
|
20240403,105500,9724286700,32450,32400,32600,32400,248
|
|
20240403,105400,9716213900,32400,32600,32600,32400,460
|
|
20240403,105300,9701246000,32600,32600,32600,32500,579
|
|
20240403,105200,9682391000,32600,32600,32650,32550,3381
|
|
20240403,105100,9572165700,32550,32450,32600,32450,3042
|
|
20240403,105000,9473236300,32450,32400,32450,32350,1284
|
|
20240403,104900,9431585300,32450,32400,32450,32300,1606
|
|
20240403,104800,9379557850,32400,32300,32400,32250,5289
|
|
20240403,104700,9208566450,32300,32300,32300,32150,21
|
|
20240403,104600,9207888900,32150,32300,32300,32150,244
|
|
20240403,104500,9200034400,32300,32150,32300,32150,299
|
|
20240403,104400,9190377300,32300,32300,32300,32300,199
|
|
20240403,104300,9183949600,32100,32200,32300,32100,1092
|
|
20240403,104200,9148763500,32250,32250,32250,32250,99
|
|
20240403,104100,9145570750,32250,32200,32250,32100,672
|
|
20240403,104000,9123973300,32200,32200,32250,32200,311
|
|
20240403,103900,9113950200,32200,32200,32200,32200,314
|
|
20240403,103800,9103839400,32200,32200,32250,32150,355
|
|
20240403,103700,9092407900,32200,32150,32200,32150,218
|
|
20240403,103600,9085388400,32050,32050,32200,32050,127
|
|
20240403,103500,9081310400,32200,32150,32200,32100,64
|
|
20240403,103400,9079253800,32150,32150,32150,32150,50
|
|
20240403,103300,9077646300,32150,32150,32150,32000,232
|
|
20240403,103200,9070210700,32150,32050,32150,32050,173
|
|
20240403,103100,9064658750,32100,32050,32100,32050,229
|
|
20240403,103000,9057319150,32050,32050,32050,32050,725
|
|
20240403,102900,9034082900,32000,32050,32100,32000,224
|
|
20240403,102800,9026908400,32050,32150,32150,32050,30
|
|
20240403,102700,9025944900,32150,32150,32150,32150,154
|
|
20240403,102600,9020993800,32150,32000,32150,32000,1029
|
|
20240403,102500,8988053950,32050,32050,32050,32050,267
|
|
20240403,102400,8979496600,32050,32050,32100,32050,24
|
|
20240403,102300,8978726300,32100,32000,32100,32000,180
|
|
20240403,102200,8972952300,31950,32050,32100,31950,2373
|
|
20240403,102100,8897044900,32050,32200,32200,32050,502
|
|
20240403,102000,8880939200,32200,32150,32200,32150,19
|
|
20240403,101900,8880327450,32100,32000,32100,32000,142
|
|
20240403,101800,8875780650,31950,32250,32250,31950,5419
|
|
20240403,101700,8701972400,32250,32300,32300,32200,1445
|
|
20240403,101600,8655304050,32300,32250,32300,32250,417
|
|
20240403,101500,8641844700,32250,32200,32300,32200,846
|
|
20240403,101400,8614547800,32200,32300,32300,32200,677
|
|
20240403,101300,8592748300,32300,32150,32300,32050,489
|
|
20240403,101200,8577044150,32300,32450,32500,32200,1524
|
|
20240403,101100,8527779200,32450,32450,32450,32400,968
|
|
20240403,101000,8496367800,32400,32450,32450,32350,200
|
|
20240403,100900,8489887250,32400,32250,32400,32250,1310
|
|
20240403,100800,8447506600,32250,32300,32350,32250,235
|
|
20240403,100700,8439912050,32300,32250,32300,32200,896
|
|
20240403,100600,8411026900,32250,32300,32300,32250,414
|
|
20240403,100500,8397674150,32300,32300,32350,32300,47
|
|
20240403,100400,8396155950,32300,32350,32400,32300,665
|
|
20240403,100300,8374635050,32350,32300,32450,32300,697
|
|
20240403,100200,8352067700,32300,32250,32300,32250,388
|
|
20240403,100100,8339535350,32350,32100,32350,32100,1979
|
|
20240403,100000,8275772100,32100,32100,32200,32100,207
|
|
20240403,095900,8269125600,32100,32200,32200,32100,121
|
|
20240403,095800,8265232500,32200,32050,32200,32050,131
|
|
20240403,095700,8261020550,32150,32200,32200,32100,958
|
|
20240403,095600,8230203650,32250,32150,32250,32150,524
|
|
20240403,095500,8213343050,32150,32050,32150,32050,263
|
|
20240403,095400,8204903150,32000,32000,32050,32000,55
|
|
20240403,095300,8203142850,31950,31950,32000,31800,667
|
|
20240403,095200,8181905950,31950,31900,31950,31800,141
|
|
20240403,095100,8177420100,31750,31700,31950,31600,2254
|
|
20240403,095000,8105877950,31600,31900,31900,31550,5453
|
|
20240403,094900,7933000250,31950,31950,31950,31900,208
|
|
20240403,094800,7926359200,31900,32100,32100,31900,3350
|
|
20240403,094700,7819219300,32150,32150,32200,32150,1046
|
|
20240403,094600,7785572300,32150,32350,32350,32100,137
|
|
20240403,094500,7781164350,32350,32400,32400,32000,4350
|
|
20240403,094400,7641432350,32400,32500,32500,32350,1068
|
|
20240403,094300,7606822650,32500,32800,32800,32500,9628
|
|
20240403,094200,7293018900,32800,32500,32800,32500,6042
|
|
20240403,094100,7095679850,32500,32600,32600,32400,963
|
|
20240403,094000,7064343300,32600,32600,32600,32450,2376
|
|
20240403,093900,6987124450,32600,32400,32600,32350,3151
|
|
20240403,093800,6884638750,32400,32400,32400,32350,130
|
|
20240403,093700,6880432100,32400,32450,32450,32350,811
|
|
20240403,093600,6854132750,32450,32550,32550,32450,891
|
|
20240403,093500,6825162900,32550,32400,32600,32400,2819
|
|
20240403,093400,6733660650,32350,32300,32400,32300,566
|
|
20240403,093300,6715345900,32300,32200,32300,32150,876
|
|
20240403,093200,6687080300,32150,32000,32150,31950,714
|
|
20240403,093100,6664208700,31950,32000,32100,31950,435
|
|
20240403,093000,6650291850,32100,32100,32100,32000,1155
|
|
20240403,092900,6613309000,32100,32100,32100,32100,628
|
|
20240403,092800,6593150200,32150,32150,32300,32050,1804
|
|
20240403,092700,6535192550,32100,32400,32400,32100,7157
|
|
20240403,092600,6304018050,32350,32300,32350,32300,1495
|
|
20240403,092500,6255674200,32300,32400,32400,32250,1092
|
|
20240403,092400,6220407500,32300,32500,32500,32300,4064
|
|
20240403,092300,6088733000,32500,32450,32700,32350,7001
|
|
20240403,092200,5860662200,32450,32350,32500,32100,9209
|
|
20240403,092100,5562235550,32450,32300,32650,32250,16283
|
|
20240403,092000,5033930500,32300,31850,32300,31850,7110
|
|
20240403,091900,4806091400,31900,31500,31900,31500,2823
|
|
20240403,091800,4716631250,31500,31450,31550,31400,1861
|
|
20240403,091700,4658078850,31450,31850,31850,31300,10847
|
|
20240403,091600,4315868200,31850,31300,31950,31300,7085
|
|
20240403,091500,4091127450,31200,31100,31300,31050,2960
|
|
20240403,091400,3998912450,31100,31300,31300,31100,3778
|
|
20240403,091300,3881103500,31300,30800,31300,30600,5914
|
|
20240403,091200,3698693450,30800,31300,31300,30600,14469
|
|
20240403,091100,3250704700,31300,31300,31350,31300,2033
|
|
20240403,091000,3187023100,31350,31300,31350,31250,1157
|
|
20240403,090900,3150807400,31300,31500,31700,31300,4134
|
|
20240403,090800,3020973550,31500,31650,31700,31500,1929
|
|
20240403,090700,2960063550,31600,31650,31650,31500,2465
|
|
20240403,090600,2882121250,31700,32050,32050,31650,6763
|
|
20240403,090500,2666434450,32050,32150,32150,31950,2583
|
|
20240403,090400,2583620850,32100,31900,32200,31900,9646
|
|
20240403,090300,2274852600,31950,31950,31950,31800,5273
|
|
20240403,090200,2106820600,31800,31800,31900,31400,7282
|
|
20240403,090100,1876000600,31800,31800,31800,31200,12058
|
|
20240403,090000,1495195250,31800,32750,32800,31800,46089
|