619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,191500,35846877850,28250,28250,28250,28250,0
|
|
20240402,191400,35846877850,28250,28250,28250,28250,0
|
|
20240402,191300,35846877850,28250,28250,28250,28250,0
|
|
20240402,191200,35846877850,28250,28250,28250,28250,0
|
|
20240402,191100,35846877850,28250,28250,28250,28250,0
|
|
20240402,191000,35846877850,28250,28250,28250,28250,0
|
|
20240402,190900,35846877850,28250,28250,28250,28250,0
|
|
20240402,190800,35846877850,28250,28250,28250,28250,0
|
|
20240402,190700,35846877850,28250,28250,28250,28250,0
|
|
20240402,190600,35846877850,28250,28250,28250,28250,0
|
|
20240402,190500,35846877850,28250,28250,28250,28250,0
|
|
20240402,190400,35846877850,28250,28250,28250,28250,0
|
|
20240402,190300,35846877850,28250,28250,28250,28250,0
|
|
20240402,190200,35846877850,28250,28250,28250,28250,0
|
|
20240402,190100,35846877850,28250,28250,28250,28250,0
|
|
20240402,190000,35846877850,28250,28250,28250,28250,0
|
|
20240402,185900,35846877850,28250,28250,28250,28250,0
|
|
20240402,185800,35846877850,28250,28250,28250,28250,0
|
|
20240402,185700,35846877850,28250,28250,28250,28250,0
|
|
20240402,185600,35846877850,28250,28250,28250,28250,0
|
|
20240402,185500,35846877850,28250,28250,28250,28250,0
|
|
20240402,185400,35846877850,28250,28250,28250,28250,0
|
|
20240402,185300,35846877850,28250,28250,28250,28250,0
|
|
20240402,185200,35846877850,28250,28250,28250,28250,0
|
|
20240402,185100,35846877850,28250,28250,28250,28250,0
|
|
20240402,185000,35846877850,28250,28250,28250,28250,0
|
|
20240402,184900,35846877850,28250,28250,28250,28250,0
|
|
20240402,184800,35846877850,28250,28250,28250,28250,0
|
|
20240402,184700,35846877850,28250,28250,28250,28250,0
|
|
20240402,184600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,184500,35846877850,28250,28250,28250,28250,0
|
|
20240402,184400,35846877850,28250,28250,28250,28250,0
|
|
20240402,184300,35846877850,28250,28250,28250,28250,0
|
|
20240402,184200,35846877850,28250,28250,28250,28250,0
|
|
20240402,184100,35846877850,28250,28250,28250,28250,0
|
|
20240402,184000,35846877850,28250,28250,28250,28250,0
|
|
20240402,183900,35846877850,28250,28250,28250,28250,0
|
|
20240402,183800,35846877850,28250,28250,28250,28250,0
|
|
20240402,183700,35846877850,28250,28250,28250,28250,0
|
|
20240402,183600,35846877850,28250,28250,28250,28250,0
|
|
20240402,183500,35846877850,28250,28250,28250,28250,0
|
|
20240402,183400,35846877850,28250,28250,28250,28250,0
|
|
20240402,183300,35846877850,28250,28250,28250,28250,0
|
|
20240402,183200,35846877850,28250,28250,28250,28250,0
|
|
20240402,183100,35846877850,28250,28250,28250,28250,0
|
|
20240402,183000,35846877850,28250,28250,28250,28250,0
|
|
20240402,182900,35846877850,28250,28250,28250,28250,0
|
|
20240402,182800,35846877850,28250,28250,28250,28250,0
|
|
20240402,182700,35846877850,28250,28250,28250,28250,0
|
|
20240402,182600,35846877850,28250,28250,28250,28250,0
|
|
20240402,182500,35846877850,28250,28250,28250,28250,0
|
|
20240402,182400,35846877850,28250,28250,28250,28250,0
|
|
20240402,182300,35846877850,28250,28250,28250,28250,0
|
|
20240402,182200,35846877850,28250,28250,28250,28250,0
|
|
20240402,182100,35846877850,28250,28250,28250,28250,0
|
|
20240402,182000,35846877850,28250,28250,28250,28250,0
|
|
20240402,181900,35846877850,28250,28250,28250,28250,0
|
|
20240402,181800,35846877850,28250,28250,28250,28250,0
|
|
20240402,181700,35846877850,28250,28250,28250,28250,0
|
|
20240402,181600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,181500,35846877850,28250,28250,28250,28250,0
|
|
20240402,181400,35846877850,28250,28250,28250,28250,0
|
|
20240402,181300,35846877850,28250,28250,28250,28250,0
|
|
20240402,181200,35846877850,28250,28250,28250,28250,0
|
|
20240402,181100,35846877850,28250,28250,28250,28250,0
|
|
20240402,181000,35846877850,28250,28250,28250,28250,0
|
|
20240402,180900,35846877850,28250,28250,28250,28250,0
|
|
20240402,180800,35846877850,28250,28250,28250,28250,0
|
|
20240402,180700,35846877850,28250,28250,28250,28250,0
|
|
20240402,180600,35846877850,28250,28250,28250,28250,0
|
|
20240402,180500,35846877850,28250,28250,28250,28250,0
|
|
20240402,180400,35846877850,28250,28250,28250,28250,0
|
|
20240402,180300,35846877850,28250,28250,28250,28250,0
|
|
20240402,180200,35846877850,28250,28250,28250,28250,0
|
|
20240402,180100,35846877850,28250,28250,28250,28250,0
|
|
20240402,180000,35846877850,28250,28250,28250,28250,0
|
|
20240402,175900,35846877850,28250,28250,28250,28250,0
|
|
20240402,175800,35846877850,28250,28250,28250,28250,0
|
|
20240402,175700,35846877850,28250,28250,28250,28250,0
|
|
20240402,175600,35846877850,28250,28250,28250,28250,0
|
|
20240402,175500,35846877850,28250,28250,28250,28250,0
|
|
20240402,175400,35846877850,28250,28250,28250,28250,0
|
|
20240402,175300,35846877850,28250,28250,28250,28250,0
|
|
20240402,175200,35846877850,28250,28250,28250,28250,0
|
|
20240402,175100,35846877850,28250,28250,28250,28250,0
|
|
20240402,175000,35846877850,28250,28250,28250,28250,0
|
|
20240402,174900,35846877850,28250,28250,28250,28250,0
|
|
20240402,174800,35846877850,28250,28250,28250,28250,0
|
|
20240402,174700,35846877850,28250,28250,28250,28250,0
|
|
20240402,174600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,174500,35846877850,28250,28250,28250,28250,0
|
|
20240402,174400,35846877850,28250,28250,28250,28250,0
|
|
20240402,174300,35846877850,28250,28250,28250,28250,0
|
|
20240402,174200,35846877850,28250,28250,28250,28250,0
|
|
20240402,174100,35846877850,28250,28250,28250,28250,0
|
|
20240402,174000,35846877850,28250,28250,28250,28250,0
|
|
20240402,173900,35846877850,28250,28250,28250,28250,0
|
|
20240402,173800,35846877850,28250,28250,28250,28250,0
|
|
20240402,173700,35846877850,28250,28250,28250,28250,0
|
|
20240402,173600,35846877850,28250,28250,28250,28250,0
|
|
20240402,173500,35846877850,28250,28250,28250,28250,0
|
|
20240402,173400,35846877850,28250,28250,28250,28250,0
|
|
20240402,173300,35846877850,28250,28250,28250,28250,0
|
|
20240402,173200,35846877850,28250,28250,28250,28250,0
|
|
20240402,173100,35846877850,28250,28250,28250,28250,0
|
|
20240402,173000,35846877850,28250,28250,28250,28250,0
|
|
20240402,172900,35846877850,28250,28250,28250,28250,0
|
|
20240402,172800,35846877850,28250,28250,28250,28250,0
|
|
20240402,172700,35846877850,28250,28250,28250,28250,0
|
|
20240402,172600,35846877850,28250,28250,28250,28250,0
|
|
20240402,172500,35846877850,28250,28250,28250,28250,0
|
|
20240402,172400,35846877850,28250,28250,28250,28250,0
|
|
20240402,172300,35846877850,28250,28250,28250,28250,0
|
|
20240402,172200,35846877850,28250,28250,28250,28250,0
|
|
20240402,172100,35846877850,28250,28250,28250,28250,0
|
|
20240402,172000,35846877850,28250,28250,28250,28250,0
|
|
20240402,171900,35846877850,28250,28250,28250,28250,0
|
|
20240402,171800,35846877850,28250,28250,28250,28250,0
|
|
20240402,171700,35846877850,28250,28250,28250,28250,0
|
|
20240402,171600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,171500,35846877850,28250,28250,28250,28250,0
|
|
20240402,171400,35846877850,28250,28250,28250,28250,0
|
|
20240402,171300,35846877850,28250,28250,28250,28250,0
|
|
20240402,171200,35846877850,28250,28250,28250,28250,0
|
|
20240402,171100,35846877850,28250,28250,28250,28250,0
|
|
20240402,171000,35846877850,28250,28250,28250,28250,0
|
|
20240402,170900,35846877850,28250,28250,28250,28250,0
|
|
20240402,170800,35846877850,28250,28250,28250,28250,0
|
|
20240402,170700,35846877850,28250,28250,28250,28250,0
|
|
20240402,170600,35846877850,28250,28250,28250,28250,0
|
|
20240402,170500,35846877850,28250,28250,28250,28250,0
|
|
20240402,170400,35846877850,28250,28250,28250,28250,0
|
|
20240402,170300,35846877850,28250,28250,28250,28250,0
|
|
20240402,170200,35846877850,28250,28250,28250,28250,0
|
|
20240402,170100,35846877850,28250,28250,28250,28250,0
|
|
20240402,170000,35846877850,28250,28250,28250,28250,0
|
|
20240402,165900,35846877850,28250,28250,28250,28250,0
|
|
20240402,165800,35846877850,28250,28250,28250,28250,0
|
|
20240402,165700,35846877850,28250,28250,28250,28250,0
|
|
20240402,165600,35846877850,28250,28250,28250,28250,0
|
|
20240402,165500,35846877850,28250,28250,28250,28250,0
|
|
20240402,165400,35846877850,28250,28250,28250,28250,0
|
|
20240402,165300,35846877850,28250,28250,28250,28250,0
|
|
20240402,165200,35846877850,28250,28250,28250,28250,0
|
|
20240402,165100,35846877850,28250,28250,28250,28250,0
|
|
20240402,165000,35846877850,28250,28250,28250,28250,0
|
|
20240402,164900,35846877850,28250,28250,28250,28250,0
|
|
20240402,164800,35846877850,28250,28250,28250,28250,0
|
|
20240402,164700,35846877850,28250,28250,28250,28250,0
|
|
20240402,164600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,164500,35846877850,28250,28250,28250,28250,0
|
|
20240402,164400,35846877850,28250,28250,28250,28250,0
|
|
20240402,164300,35846877850,28250,28250,28250,28250,0
|
|
20240402,164200,35846877850,28250,28250,28250,28250,0
|
|
20240402,164100,35846877850,28250,28250,28250,28250,0
|
|
20240402,164000,35846877850,28250,28250,28250,28250,0
|
|
20240402,163900,35846877850,28250,28250,28250,28250,0
|
|
20240402,163800,35846877850,28250,28250,28250,28250,0
|
|
20240402,163700,35846877850,28250,28250,28250,28250,0
|
|
20240402,163600,35846877850,28250,28250,28250,28250,0
|
|
20240402,163500,35846877850,28250,28250,28250,28250,0
|
|
20240402,163400,35846877850,28250,28250,28250,28250,0
|
|
20240402,163300,35846877850,28250,28250,28250,28250,0
|
|
20240402,163200,35846877850,28250,28250,28250,28250,0
|
|
20240402,163100,35846877850,28250,28250,28250,28250,0
|
|
20240402,163000,35846877850,28250,28250,28250,28250,0
|
|
20240402,162900,35846877850,28250,28250,28250,28250,0
|
|
20240402,162800,35846877850,28250,28250,28250,28250,0
|
|
20240402,162700,35846877850,28250,28250,28250,28250,0
|
|
20240402,162600,35846877850,28250,28250,28250,28250,0
|
|
20240402,162500,35846877850,28250,28250,28250,28250,0
|
|
20240402,162400,35846877850,28250,28250,28250,28250,0
|
|
20240402,162300,35846877850,28250,28250,28250,28250,0
|
|
20240402,162200,35846877850,28250,28250,28250,28250,0
|
|
20240402,162100,35846877850,28250,28250,28250,28250,0
|
|
20240402,162000,35846877850,28250,28250,28250,28250,0
|
|
20240402,161900,35846877850,28250,28250,28250,28250,0
|
|
20240402,161800,35846877850,28250,28250,28250,28250,0
|
|
20240402,161700,35846877850,28250,28250,28250,28250,0
|
|
20240402,161600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,161500,35846877850,28250,28250,28250,28250,0
|
|
20240402,161400,35846877850,28250,28250,28250,28250,0
|
|
20240402,161300,35846877850,28250,28250,28250,28250,0
|
|
20240402,161200,35846877850,28250,28250,28250,28250,0
|
|
20240402,161100,35846877850,28250,28250,28250,28250,0
|
|
20240402,161000,35846877850,28250,28250,28250,28250,0
|
|
20240402,160900,35846877850,28250,28250,28250,28250,0
|
|
20240402,160800,35846877850,28250,28250,28250,28250,0
|
|
20240402,160700,35846877850,28250,28250,28250,28250,0
|
|
20240402,160600,35846877850,28250,28250,28250,28250,0
|
|
20240402,160500,35846877850,28250,28250,28250,28250,0
|
|
20240402,160400,35846877850,28250,28250,28250,28250,0
|
|
20240402,160300,35846877850,28250,28250,28250,28250,0
|
|
20240402,160200,35846877850,28250,28250,28250,28250,0
|
|
20240402,160100,35846877850,28250,28250,28250,28250,0
|
|
20240402,160000,35846877850,28250,28250,28250,28250,0
|
|
20240402,155900,35846877850,28250,28250,28250,28250,0
|
|
20240402,155800,35846877850,28250,28250,28250,28250,0
|
|
20240402,155700,35846877850,28250,28250,28250,28250,0
|
|
20240402,155600,35846877850,28250,28250,28250,28250,0
|
|
20240402,155500,35846877850,28250,28250,28250,28250,0
|
|
20240402,155400,35846877850,28250,28250,28250,28250,0
|
|
20240402,155300,35846877850,28250,28250,28250,28250,0
|
|
20240402,155200,35846877850,28250,28250,28250,28250,0
|
|
20240402,155100,35846877850,28250,28250,28250,28250,0
|
|
20240402,155000,35846877850,28250,28250,28250,28250,0
|
|
20240402,154900,35846877850,28250,28250,28250,28250,0
|
|
20240402,154800,35846877850,28250,28250,28250,28250,0
|
|
20240402,154700,35846877850,28250,28250,28250,28250,0
|
|
20240402,154600,35846877850,28250,28250,28250,28250,31972
|
|
20240402,154500,35846877850,28250,28250,28250,28250,0
|
|
20240402,154400,35846877850,28250,28250,28250,28250,0
|
|
20240402,154300,35846877850,28250,28250,28250,28250,0
|
|
20240402,154200,35846877850,28250,28250,28250,28250,0
|
|
20240402,154100,35846877850,28250,28250,28250,28250,0
|
|
20240402,154000,35846877850,28250,28250,28250,28250,0
|
|
20240402,153900,35846877850,28250,28250,28250,28250,0
|
|
20240402,153800,35846877850,28250,28250,28250,28250,0
|
|
20240402,153700,35846877850,28250,28250,28250,28250,0
|
|
20240402,153600,35846877850,28250,28250,28250,28250,0
|
|
20240402,153500,35846877850,28250,28250,28250,28250,0
|
|
20240402,153400,35846877850,28250,28250,28250,28250,0
|
|
20240402,153300,35846877850,28250,28250,28250,28250,0
|
|
20240402,153200,35846877850,28250,28250,28250,28250,0
|
|
20240402,153100,35846877850,28250,28250,28250,28250,0
|
|
20240402,153000,35846877850,28250,28250,28250,28250,31972
|
|
20240402,152900,34943668850,28200,28200,28200,28200,0
|
|
20240402,152800,34943668850,28200,28200,28200,28200,0
|
|
20240402,152700,34943668850,28200,28200,28200,28200,0
|
|
20240402,152600,34943668850,28200,28200,28200,28200,0
|
|
20240402,152500,34943668850,28200,28200,28200,28200,0
|
|
20240402,152400,34943668850,28200,28200,28200,28200,0
|
|
20240402,152300,34943668850,28200,28200,28200,28200,0
|
|
20240402,152200,34943668850,28200,28200,28200,28200,0
|
|
20240402,152100,34943668850,28200,28200,28200,28200,0
|
|
20240402,152000,34943668850,28200,28200,28200,28200,0
|
|
20240402,151900,34943668850,28200,28200,28200,28150,2066
|
|
20240402,151800,34885430200,28150,28200,28200,28150,2490
|
|
20240402,151700,34815303200,28150,28150,28200,28150,1820
|
|
20240402,151600,34764038300,28150,28200,28200,28150,5905
|
|
20240402,151500,34597537750,28150,28150,28200,28150,1361
|
|
20240402,151400,34559211900,28200,28150,28200,28150,3514
|
|
20240402,151300,34460160200,28150,28200,28200,28150,1496
|
|
20240402,151200,34418008250,28150,28150,28200,28150,2622
|
|
20240402,151100,34344083850,28200,28100,28200,28100,4324
|
|
20240402,151000,34222352900,28150,28150,28200,28100,3629
|
|
20240402,150900,34120196150,28100,28150,28200,28100,2210
|
|
20240402,150800,34057994050,28100,28150,28150,28100,1339
|
|
20240402,150700,34020335150,28100,28150,28150,28100,2707
|
|
20240402,150600,33944151400,28100,28150,28200,28100,1881
|
|
20240402,150500,33891215900,28100,28150,28150,28100,3266
|
|
20240402,150400,33799418600,28150,28150,28150,28100,3375
|
|
20240402,150300,33704412500,28100,28100,28150,28100,729
|
|
20240402,150200,33683912000,28150,28050,28150,28050,5076
|
|
20240402,150100,33541247850,28100,28050,28100,28050,1548
|
|
20240402,150000,33497755850,28050,28050,28100,28000,4305
|
|
20240402,145900,33376983100,28000,28000,28100,28000,4905
|
|
20240402,145800,33239435500,28000,28000,28050,28000,1549
|
|
20240402,145700,33196039500,28000,28050,28050,28000,759
|
|
20240402,145600,33174787300,28050,28000,28050,28000,418
|
|
20240402,145500,33163073450,28050,28050,28050,27950,6138
|
|
20240402,145400,32991197000,28000,27950,28000,27950,3215
|
|
20240402,145300,32901265250,27950,27950,28000,27950,1037
|
|
20240402,145200,32872267200,28000,27950,28000,27950,1310
|
|
20240402,145100,32835588150,28000,28000,28050,28000,3328
|
|
20240402,145000,32742388000,28000,28000,28050,28000,2818
|
|
20240402,144900,32663408250,28000,28000,28050,28000,485
|
|
20240402,144800,32649812300,28000,28050,28050,28000,1893
|
|
20240402,144700,32596758600,28000,28000,28050,28000,2547
|
|
20240402,144600,32525422300,28000,28000,28050,28000,1840
|
|
20240402,144500,32473837650,28000,28000,28050,28000,2101
|
|
20240402,144400,32414947750,28000,27950,28050,27950,1364
|
|
20240402,144300,32376750550,28000,28000,28050,27950,3174
|
|
20240402,144200,32287899450,28000,28000,28050,27950,2820
|
|
20240402,144100,32208904600,28000,28000,28000,27950,2554
|
|
20240402,144000,32137422900,28000,28000,28000,27950,1141
|
|
20240402,143900,32105522250,28000,27950,28000,27950,4059
|
|
20240402,143800,31992027050,27950,27950,28000,27950,922
|
|
20240402,143700,31966244850,27950,27950,28000,27950,2051
|
|
20240402,143600,31908913450,27950,28000,28000,27950,2331
|
|
20240402,143500,31843759850,28000,28000,28000,27950,488
|
|
20240402,143400,31830102300,27950,27950,28000,27950,1101
|
|
20240402,143300,31799320350,27950,28050,28050,27950,3081
|
|
20240402,143200,31713066100,28050,28050,28050,27950,1569
|
|
20240402,143100,31669098700,28050,28050,28100,28000,6325
|
|
20240402,143000,31491890450,28100,28100,28100,28050,3200
|
|
20240402,142900,31402025800,28050,28050,28100,28000,1069
|
|
20240402,142800,31372041850,28050,28000,28050,28000,628
|
|
20240402,142700,31354430800,28000,28000,28050,28000,526
|
|
20240402,142600,31339702550,28000,27950,28050,27950,3953
|
|
20240402,142500,31229021150,28000,27900,28000,27900,3010
|
|
20240402,142400,31144922250,27900,27950,27950,27900,2960
|
|
20240402,142300,31062329400,27900,27900,27950,27900,1347
|
|
20240402,142200,31024727600,27950,27950,28000,27900,5645
|
|
20240402,142100,30866945600,28000,28000,28000,27950,3042
|
|
20240402,142000,30781780350,28000,28000,28050,28000,518
|
|
20240402,141900,30767275950,28000,28000,28050,27950,988
|
|
20240402,141800,30739609800,28000,28050,28100,27950,10953
|
|
20240402,141700,30432773950,28050,28100,28150,28050,1365
|
|
20240402,141600,30394422900,28050,28100,28100,28050,2892
|
|
20240402,141500,30313284500,28100,28050,28100,28050,897
|
|
20240402,141400,30288085950,28050,28100,28150,28050,649
|
|
20240402,141300,30269863850,28100,28050,28100,28050,3193
|
|
20240402,141200,30180157300,28100,28050,28100,28050,920
|
|
20240402,141100,30154338400,28050,28050,28100,28050,1356
|
|
20240402,141000,30116272900,28050,28100,28150,28050,3213
|
|
20240402,140900,30026108550,28100,28050,28100,28050,1228
|
|
20240402,140800,29991628600,28050,28050,28100,28050,988
|
|
20240402,140700,29963896200,28050,28100,28150,28050,734
|
|
20240402,140600,29943274150,28150,28050,28150,28050,1754
|
|
20240402,140500,29894007200,28050,28050,28100,28050,546
|
|
20240402,140400,29878678600,28050,28150,28150,28050,4340
|
|
20240402,140300,29756721650,28150,28100,28150,28100,501
|
|
20240402,140200,29742641050,28100,28100,28150,28100,533
|
|
20240402,140100,29727653600,28100,28150,28150,28100,524
|
|
20240402,140000,29712917550,28150,28150,28150,28100,354
|
|
20240402,135900,29702964300,28150,28100,28150,28100,680
|
|
20240402,135800,29683845750,28100,28100,28200,28100,2287
|
|
20240402,135700,29619444900,28150,28200,28200,28100,3215
|
|
20240402,135600,29528945350,28150,28200,28200,28150,612
|
|
20240402,135500,29511703850,28200,28150,28300,28150,4502
|
|
20240402,135400,29384633000,28200,28150,28200,28150,470
|
|
20240402,135300,29371398300,28200,28150,28200,28100,2153
|
|
20240402,135200,29310785000,28150,28150,28150,28100,225
|
|
20240402,135100,29304455750,28150,28100,28150,28100,1452
|
|
20240402,135000,29263622450,28100,28150,28150,28100,765
|
|
20240402,134900,29242110550,28100,28100,28150,28100,151
|
|
20240402,134800,29237864400,28100,28050,28150,28050,2559
|
|
20240402,134700,29165961150,28100,28100,28100,28050,446
|
|
20240402,134600,29153435700,28050,28050,28100,28050,563
|
|
20240402,134500,29137625200,28050,28050,28100,28050,1302
|
|
20240402,134400,29101099800,28050,28050,28100,28050,540
|
|
20240402,134300,29085950750,28000,28050,28050,28000,1684
|
|
20240402,134200,29038720700,28050,28000,28050,28000,706
|
|
20240402,134100,29018939850,28050,28000,28050,28000,1043
|
|
20240402,134000,28989710950,28000,28100,28100,28000,8274
|
|
20240402,133900,28757817500,28100,28050,28100,28050,1277
|
|
20240402,133800,28721972250,28050,28050,28100,28050,560
|
|
20240402,133700,28706260300,28100,28050,28100,28050,1112
|
|
20240402,133600,28675046750,28050,28050,28100,28050,642
|
|
20240402,133500,28657033050,28050,28050,28100,28050,997
|
|
20240402,133400,28629060650,28050,28050,28100,28050,1514
|
|
20240402,133300,28586570450,28050,28100,28100,28050,1785
|
|
20240402,133200,28536447300,28100,28050,28100,28050,715
|
|
20240402,133100,28516367000,28050,28100,28100,28050,588
|
|
20240402,133000,28499853400,28050,28100,28100,28050,499
|
|
20240402,132900,28485842800,28100,28150,28150,28100,1156
|
|
20240402,132800,28453330600,28150,28100,28150,28100,763
|
|
20240402,132700,28431883450,28150,28100,28150,28050,1068
|
|
20240402,132600,28401873500,28100,28150,28150,28050,5748
|
|
20240402,132500,28240328300,28150,28100,28150,28100,281
|
|
20240402,132400,28232419100,28100,28100,28150,28100,1390
|
|
20240402,132300,28193354600,28100,28150,28150,28100,852
|
|
20240402,132200,28169408600,28150,28150,28200,28100,686
|
|
20240402,132100,28150075200,28100,28100,28200,28100,1000
|
|
20240402,132000,28121951100,28150,28150,28200,28100,1398
|
|
20240402,131900,28082593750,28150,28200,28200,28100,2730
|
|
20240402,131800,28005735050,28150,28200,28250,28150,1679
|
|
20240402,131700,27958385450,28200,28200,28300,28200,3178
|
|
20240402,131600,27868619400,28250,28250,28250,28200,1622
|
|
20240402,131500,27822831550,28200,28250,28250,28200,918
|
|
20240402,131400,27796912900,28250,28200,28250,28200,511
|
|
20240402,131300,27782496200,28200,28200,28250,28200,933
|
|
20240402,131200,27756180400,28200,28200,28250,28150,915
|
|
20240402,131100,27730395550,28200,28250,28250,28200,5010
|
|
20240402,131000,27589098950,28200,28200,28250,28200,1538
|
|
20240402,130900,27545720100,28250,28250,28250,28200,611
|
|
20240402,130800,27528467400,28300,28250,28300,28200,988
|
|
20240402,130700,27500564400,28250,28250,28250,28200,2506
|
|
20240402,130600,27429779450,28250,28300,28300,28250,1733
|
|
20240402,130500,27380816600,28250,28300,28300,28250,1445
|
|
20240402,130400,27339943750,28250,28300,28350,28250,2177
|
|
20240402,130300,27278311050,28350,28300,28350,28300,3419
|
|
20240402,130200,27181547450,28300,28300,28350,28300,2746
|
|
20240402,130100,27103833100,28350,28350,28350,28300,4256
|
|
20240402,130000,26983240950,28350,28400,28450,28350,3575
|
|
20240402,125900,26881689800,28450,28450,28450,28400,573
|
|
20240402,125800,26865400950,28450,28350,28450,28350,7372
|
|
20240402,125700,26656149400,28350,28450,28450,28350,4800
|
|
20240402,125600,26519830950,28400,28300,28450,28300,11637
|
|
20240402,125500,26189554600,28300,28250,28350,28250,3602
|
|
20240402,125400,26087610250,28250,28250,28300,28200,1748
|
|
20240402,125300,26038200750,28250,28250,28250,28200,1681
|
|
20240402,125200,25990718600,28250,28300,28300,28200,6474
|
|
20240402,125100,25807830250,28300,28300,28350,28300,5480
|
|
20240402,125000,25652695350,28350,28350,28350,28300,2693
|
|
20240402,124900,25576371350,28300,28350,28350,28300,2972
|
|
20240402,124800,25492131600,28350,28350,28400,28300,3113
|
|
20240402,124700,25403834850,28350,28300,28350,28300,2125
|
|
20240402,124600,25343629700,28300,28300,28350,28250,6675
|
|
20240402,124500,25154434800,28300,28250,28350,28250,8463
|
|
20240402,124400,24914995350,28250,28300,28300,28250,1558
|
|
20240402,124300,24870935000,28300,28250,28300,28200,3863
|
|
20240402,124200,24761807300,28250,28250,28250,28200,1119
|
|
20240402,124100,24730217750,28250,28200,28250,28200,1192
|
|
20240402,124000,24696552050,28200,28200,28250,28150,2161
|
|
20240402,123900,24635595750,28200,28200,28200,28150,2427
|
|
20240402,123800,24567172900,28200,28150,28200,28150,2775
|
|
20240402,123700,24488928250,28150,28150,28250,28150,2320
|
|
20240402,123600,24423536350,28150,28200,28200,28150,4221
|
|
20240402,123500,24304522350,28200,28150,28200,28100,3178
|
|
20240402,123400,24215073700,28150,28100,28150,28100,1471
|
|
20240402,123300,24173726350,28100,28100,28150,28100,732
|
|
20240402,123200,24153150400,28150,28150,28150,28100,76
|
|
20240402,123100,24151013100,28100,28150,28150,28100,198
|
|
20240402,123000,24145442850,28150,28150,28200,28100,1177
|
|
20240402,122900,24112322550,28150,28150,28150,28100,3547
|
|
20240402,122800,24012477750,28150,28150,28200,28100,2726
|
|
20240402,122700,23935742250,28100,28100,28150,28100,244
|
|
20240402,122600,23928884200,28100,28100,28150,28100,2260
|
|
20240402,122500,23865276450,28150,28100,28150,28100,845
|
|
20240402,122400,23841522000,28100,28100,28100,28100,1578
|
|
20240402,122300,23797180200,28100,28100,28150,28100,494
|
|
20240402,122200,23783298650,28100,28150,28200,28100,2477
|
|
20240402,122100,23713540900,28200,28200,28200,28150,859
|
|
20240402,122000,23689351300,28200,28150,28200,28150,2708
|
|
20240402,121900,23613018850,28150,28150,28200,28150,1851
|
|
20240402,121800,23560855800,28150,28150,28200,28150,1439
|
|
20240402,121700,23520312450,28150,28200,28200,28150,5617
|
|
20240402,121600,23361935300,28200,28150,28200,28100,2167
|
|
20240402,121500,23300944300,28150,28000,28150,28000,8486
|
|
20240402,121400,23062512650,28050,28000,28050,28000,1011
|
|
20240402,121300,23034179050,28000,28000,28050,28000,531
|
|
20240402,121200,23019299750,28000,28000,28050,28000,1225
|
|
20240402,121100,22984984550,28000,28050,28100,28000,873
|
|
20240402,121000,22960519350,28050,28000,28050,28000,467
|
|
20240402,120900,22947422150,28050,28050,28100,28000,2107
|
|
20240402,120800,22888358550,28050,28100,28150,28050,469
|
|
20240402,120700,22875178300,28100,28000,28100,28000,2093
|
|
20240402,120600,22816407100,28000,28000,28050,28000,628
|
|
20240402,120500,22798822800,28000,27950,28050,27950,115
|
|
20240402,120400,22795604750,27950,28050,28050,27950,704
|
|
20240402,120300,22775894100,28000,28000,28100,28000,1550
|
|
20240402,120200,22732432750,28050,27900,28050,27900,2887
|
|
20240402,120100,22651569250,27900,27900,27950,27900,275
|
|
20240402,120000,22643893050,27900,28000,28000,27900,1182
|
|
20240402,115900,22610870500,27950,27950,28000,27950,4596
|
|
20240402,115800,22482411950,27950,28000,28000,27950,2006
|
|
20240402,115700,22426246000,28000,28050,28050,28000,3182
|
|
20240402,115600,22337140850,28050,28000,28100,28000,1567
|
|
20240402,115500,22293181550,28000,28050,28050,28000,1169
|
|
20240402,115400,22260399050,28050,28050,28050,28000,921
|
|
20240402,115300,22234589650,28050,28050,28050,28000,1174
|
|
20240402,115200,22201661600,28000,28000,28050,28000,1491
|
|
20240402,115100,22159888100,28000,28000,28100,27950,2851
|
|
20240402,115000,22080031750,28000,28050,28100,28000,2485
|
|
20240402,114900,22010307750,28050,28100,28100,28000,988
|
|
20240402,114800,21982575650,28050,28000,28100,28000,754
|
|
20240402,114700,21961430750,28000,28000,28050,27950,1088
|
|
20240402,114600,21930963000,28000,27950,28050,27950,1701
|
|
20240402,114500,21883337700,28000,27950,28000,27950,959
|
|
20240402,114400,21856495700,27950,27950,28000,27950,1082
|
|
20240402,114300,21826253400,27950,27900,27950,27900,302
|
|
20240402,114200,21817816050,27950,27950,27950,27900,838
|
|
20240402,114100,21794430900,28000,27950,28000,27900,842
|
|
20240402,114000,21770905800,27950,27850,27950,27850,1270
|
|
20240402,113900,21735486650,27850,27800,27900,27800,1204
|
|
20240402,113800,21701951800,27850,27800,27850,27800,1750
|
|
20240402,113700,21653265550,27800,27800,27850,27800,820
|
|
20240402,113600,21630453700,27800,27750,27800,27750,690
|
|
20240402,113500,21611282350,27750,27800,27800,27750,321
|
|
20240402,113400,21602368200,27800,27750,27800,27750,1052
|
|
20240402,113300,21573143350,27750,27750,27800,27750,1106
|
|
20240402,113200,21542447650,27750,27750,27800,27750,873
|
|
20240402,113100,21518194700,27750,27800,27850,27750,1735
|
|
20240402,113000,21469991850,27800,27800,27800,27750,808
|
|
20240402,112900,21447565400,27850,27800,27850,27750,5731
|
|
20240402,112800,21288360100,27800,27800,27850,27800,1136
|
|
20240402,112700,21256764750,27800,27850,27850,27800,1880
|
|
20240402,112600,21204453150,27800,27800,27850,27800,1008
|
|
20240402,112500,21176408450,27850,27850,27900,27800,1473
|
|
20240402,112400,21135400950,27800,27850,27850,27800,538
|
|
20240402,112300,21120428800,27800,27800,27900,27800,1567
|
|
20240402,112200,21076754550,27800,27750,27900,27750,1613
|
|
20240402,112100,21031783550,27750,27750,27850,27700,1502
|
|
20240402,112000,20990114450,27750,27700,27750,27700,1393
|
|
20240402,111900,20951502450,27750,27750,27750,27700,1655
|
|
20240402,111800,20905616550,27750,27750,27800,27700,5888
|
|
20240402,111700,20742466150,27750,27800,27850,27750,2794
|
|
20240402,111600,20664878750,27800,27900,27900,27800,3715
|
|
20240402,111500,20561561900,27850,27850,27850,27800,1308
|
|
20240402,111400,20525180750,27850,27850,27850,27800,3013
|
|
20240402,111300,20441363950,27800,27850,27900,27750,15347
|
|
20240402,111200,20014267500,27850,27900,27900,27850,1033
|
|
20240402,111100,19985471350,27900,27900,27950,27850,2350
|
|
20240402,111000,19919906250,27900,28000,28000,27900,4551
|
|
20240402,110900,19792821550,28000,28050,28200,28000,17624
|
|
20240402,110800,19298869650,28050,28050,28150,28050,5496
|
|
20240402,110700,19144557150,28050,28150,28150,28050,1971
|
|
20240402,110600,19089238350,28150,28250,28300,28050,22640
|
|
20240402,110500,18451412900,28200,28200,28250,28200,666
|
|
20240402,110400,18432628750,28250,28200,28250,28200,398
|
|
20240402,110300,18421392400,28250,28300,28300,28200,4632
|
|
20240402,110200,18290526600,28300,28250,28300,28250,1245
|
|
20240402,110100,18255318300,28250,28300,28300,28250,857
|
|
20240402,110000,18231091550,28300,28250,28300,28250,2416
|
|
20240402,105900,18162781700,28300,28250,28300,28250,1162
|
|
20240402,105800,18129915000,28250,28250,28300,28200,2842
|
|
20240402,105700,18049545050,28250,28250,28300,28200,1325
|
|
20240402,105600,18012108300,28200,28200,28250,28150,1270
|
|
20240402,105500,17976283100,28200,28200,28200,28150,853
|
|
20240402,105400,17952237200,28250,28200,28250,28150,1960
|
|
20240402,105300,17896977750,28200,28150,28200,28100,6831
|
|
20240402,105200,17704686450,28200,28150,28200,28150,1561
|
|
20240402,105100,17660717300,28150,28150,28200,28150,687
|
|
20240402,105000,17641361500,28200,28200,28200,28150,3496
|
|
20240402,104900,17542799050,28200,28200,28250,28200,900
|
|
20240402,104800,17517418000,28200,28200,28250,28200,1037
|
|
20240402,104700,17488150300,28250,28200,28250,28200,2661
|
|
20240402,104600,17413028800,28200,28200,28300,28150,3917
|
|
20240402,104500,17302487850,28200,28100,28200,28100,2827
|
|
20240402,104400,17222828250,28100,28050,28150,28050,1715
|
|
20240402,104300,17174629950,28050,28150,28200,28050,4240
|
|
20240402,104200,17055453100,28150,28150,28150,28100,5393
|
|
20240402,104100,16903784650,28150,28200,28200,28150,2563
|
|
20240402,104000,16831574850,28200,28250,28300,28150,8055
|
|
20240402,103900,16604181900,28250,28300,28300,28250,2384
|
|
20240402,103800,16536738400,28300,28350,28350,28300,2278
|
|
20240402,103700,16472240300,28300,28400,28400,28250,11299
|
|
20240402,103600,16152324250,28350,28400,28400,28350,2287
|
|
20240402,103500,16087408200,28350,28300,28400,28300,8526
|
|
20240402,103400,15845579600,28350,28300,28350,28250,3955
|
|
20240402,103300,15733655950,28300,28300,28350,28250,3220
|
|
20240402,103200,15642598550,28300,28350,28400,28250,11244
|
|
20240402,103100,15324237050,28400,28500,28550,28350,15057
|
|
20240402,103000,14895761650,28500,28500,28550,28400,14035
|
|
20240402,102900,14496022400,28500,28550,28600,28450,11728
|
|
20240402,102800,14161546700,28550,28350,28550,28300,36204
|
|
20240402,102700,13131314400,28350,28300,28350,28250,10079
|
|
20240402,102600,12845989900,28300,28250,28300,28200,7140
|
|
20240402,102500,12644272900,28200,28250,28300,28200,6911
|
|
20240402,102400,12449062150,28300,28300,28300,28250,15655
|
|
20240402,102300,12006341300,28300,28250,28300,28200,9949
|
|
20240402,102200,11725086000,28250,28150,28250,28150,11875
|
|
20240402,102100,11389972800,28150,28150,28150,28100,3442
|
|
20240402,102000,11293120650,28100,28050,28150,28050,6568
|
|
20240402,101900,11108580350,28050,28100,28100,28050,3510
|
|
20240402,101800,11009981700,28100,28050,28100,28000,1697
|
|
20240402,101700,10962370250,28050,28050,28050,28000,5297
|
|
20240402,101600,10813978350,28050,28050,28050,28000,5444
|
|
20240402,101500,10661289100,28050,28150,28200,28000,8544
|
|
20240402,101400,10421204450,28150,28150,28200,28100,19553
|
|
20240402,101300,9870623300,28150,28100,28200,28050,23822
|
|
20240402,101200,9200453700,28100,28050,28100,28000,4384
|
|
20240402,101100,9077420650,28050,27950,28100,27900,13383
|
|
20240402,101000,8702570750,27950,27900,28000,27900,4855
|
|
20240402,100900,8566880800,27950,28050,28100,27900,6427
|
|
20240402,100800,8386935550,28050,27850,28100,27850,13151
|
|
20240402,100700,8018359100,27850,27850,27950,27800,5830
|
|
20240402,100600,7855706950,27800,27850,27900,27800,1742
|
|
20240402,100500,7807209400,27900,27950,27950,27900,1224
|
|
20240402,100400,7773034800,27950,28000,28000,27900,8972
|
|
20240402,100300,7522290050,28000,28000,28000,27950,4811
|
|
20240402,100200,7387593650,28000,28050,28050,28000,1984
|
|
20240402,100100,7331989750,28050,27950,28050,27950,3320
|
|
20240402,100000,7238997950,28000,28000,28050,27950,5413
|
|
20240402,095900,7087409750,28000,28000,28050,28000,3241
|
|
20240402,095800,6996580000,28000,28000,28050,27950,6468
|
|
20240402,095700,6815423750,28000,27950,28000,27900,3059
|
|
20240402,095600,6729886150,28000,27850,28000,27800,5925
|
|
20240402,095500,6564561700,27850,27800,27850,27800,2673
|
|
20240402,095400,6490184200,27800,27800,27800,27750,2987
|
|
20240402,095300,6407150250,27800,27750,27800,27750,500
|
|
20240402,095200,6393265550,27800,27750,27800,27750,420
|
|
20240402,095100,6381602550,27750,27800,27800,27700,905
|
|
20240402,095000,6356483550,27800,27800,27850,27800,6428
|
|
20240402,094900,6177616250,27800,27650,27800,27600,8883
|
|
20240402,094800,5931294750,27650,27700,27700,27650,703
|
|
20240402,094700,5911856550,27650,27650,27700,27600,1709
|
|
20240402,094600,5864611750,27600,27550,27650,27500,5055
|
|
20240402,094500,5725209950,27550,27550,27600,27500,3575
|
|
20240402,094400,5626723200,27550,27550,27600,27550,2955
|
|
20240402,094300,5545304850,27550,27550,27600,27550,3489
|
|
20240402,094200,5449155250,27550,27550,27600,27500,2455
|
|
20240402,094100,5381526050,27550,27550,27550,27500,3973
|
|
20240402,094000,5272071050,27550,27550,27600,27550,917
|
|
20240402,093900,5246789950,27550,27600,27650,27550,5439
|
|
20240402,093800,5096806950,27600,27600,27650,27600,855
|
|
20240402,093700,5073198750,27650,27600,27650,27600,1225
|
|
20240402,093600,5039376250,27600,27650,27650,27600,1314
|
|
20240402,093500,5003054450,27650,27750,27750,27650,12238
|
|
20240402,093400,4664112450,27750,27750,27750,27700,2317
|
|
20240402,093300,4599821700,27750,27750,27750,27700,5232
|
|
20240402,093200,4454664700,27750,27700,27800,27700,4082
|
|
20240402,093100,4341380700,27700,27750,27750,27700,1291
|
|
20240402,093000,4305613800,27750,27750,27750,27650,773
|
|
20240402,092900,4284202050,27750,27600,27750,27600,9669
|
|
20240402,092800,4017191900,27600,27550,27600,27550,975
|
|
20240402,092700,3990314050,27550,27550,27600,27550,751
|
|
20240402,092600,3969623850,27600,27550,27600,27500,1783
|
|
20240402,092500,3920505100,27550,27550,27550,27500,2232
|
|
20240402,092400,3859081200,27550,27600,27600,27500,831
|
|
20240402,092300,3836203350,27550,27500,27600,27500,3200
|
|
20240402,092200,3748142600,27500,27500,27500,27450,2577
|
|
20240402,092100,3677285650,27450,27450,27500,27450,4585
|
|
20240402,092000,3551362450,27450,27500,27500,27450,1683
|
|
20240402,091900,3505126250,27450,27500,27500,27450,3077
|
|
20240402,091800,3420530050,27450,27450,27450,27400,1802
|
|
20240402,091700,3371073000,27450,27450,27500,27400,5589
|
|
20240402,091600,3217729900,27450,27450,27500,27400,2170
|
|
20240402,091500,3158172300,27450,27400,27450,27350,1903
|
|
20240402,091400,3106004100,27400,27450,27500,27350,5296
|
|
20240402,091300,2960820050,27500,27500,27550,27450,3646
|
|
20240402,091200,2860557100,27450,27450,27500,27350,7609
|
|
20240402,091100,2651845800,27500,27400,27500,27400,3391
|
|
20240402,091000,2558792300,27400,27350,27400,27300,2470
|
|
20240402,090900,2491257350,27300,27400,27400,27300,4680
|
|
20240402,090800,2363291650,27400,27350,27400,27350,3806
|
|
20240402,090700,2259177550,27350,27400,27400,27350,4829
|
|
20240402,090600,2126994200,27400,27450,27450,27350,14513
|
|
20240402,090500,1729442000,27450,27500,27550,27400,8856
|
|
20240402,090400,1486152700,27500,27550,27600,27500,5465
|
|
20240402,090300,1335702550,27550,27600,27600,27500,10380
|
|
20240402,090200,1050074250,27550,27550,27650,27500,7524
|
|
20240402,090100,842543400,27550,27650,27650,27500,14208
|
|
20240402,090000,451156950,27650,27950,27950,27600,16147
|