576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,183200,2723132150,22550,22550,22550,22550,0
|
|
20240402,183100,2723132150,22550,22550,22550,22550,0
|
|
20240402,183000,2723132150,22550,22550,22550,22550,0
|
|
20240402,182900,2723132150,22550,22550,22550,22550,0
|
|
20240402,182800,2723132150,22550,22550,22550,22550,0
|
|
20240402,182700,2723132150,22550,22550,22550,22550,0
|
|
20240402,182600,2723132150,22550,22550,22550,22550,0
|
|
20240402,182500,2723132150,22550,22550,22550,22550,0
|
|
20240402,182400,2723132150,22550,22550,22550,22550,0
|
|
20240402,182300,2723132150,22550,22550,22550,22550,0
|
|
20240402,182200,2723132150,22550,22550,22550,22550,0
|
|
20240402,182100,2723132150,22550,22550,22550,22550,0
|
|
20240402,182000,2723132150,22550,22550,22550,22550,0
|
|
20240402,181900,2723132150,22550,22550,22550,22550,0
|
|
20240402,181800,2723132150,22550,22550,22550,22550,0
|
|
20240402,181700,2723132150,22550,22550,22550,22550,0
|
|
20240402,181600,2723132150,22550,22550,22550,22550,0
|
|
20240402,181500,2723132150,22550,22550,22550,22550,0
|
|
20240402,181400,2723132150,22550,22550,22550,22550,0
|
|
20240402,181300,2723132150,22550,22550,22550,22550,0
|
|
20240402,181200,2723132150,22550,22550,22550,22550,0
|
|
20240402,181100,2723132150,22550,22550,22550,22550,0
|
|
20240402,181000,2723132150,22550,22550,22550,22550,0
|
|
20240402,180900,2723132150,22550,22550,22550,22550,0
|
|
20240402,180800,2723132150,22550,22550,22550,22550,0
|
|
20240402,180700,2723132150,22550,22550,22550,22550,0
|
|
20240402,180600,2723132150,22550,22550,22550,22550,0
|
|
20240402,180500,2723132150,22550,22550,22550,22550,0
|
|
20240402,180400,2723132150,22550,22550,22550,22550,0
|
|
20240402,180300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,180200,2723132150,22550,22550,22550,22550,0
|
|
20240402,180100,2723132150,22550,22550,22550,22550,0
|
|
20240402,180000,2723132150,22550,22550,22550,22550,0
|
|
20240402,175900,2723132150,22550,22550,22550,22550,0
|
|
20240402,175800,2723132150,22550,22550,22550,22550,0
|
|
20240402,175700,2723132150,22550,22550,22550,22550,0
|
|
20240402,175600,2723132150,22550,22550,22550,22550,0
|
|
20240402,175500,2723132150,22550,22550,22550,22550,0
|
|
20240402,175400,2723132150,22550,22550,22550,22550,0
|
|
20240402,175300,2723132150,22550,22550,22550,22550,0
|
|
20240402,175200,2723132150,22550,22550,22550,22550,0
|
|
20240402,175100,2723132150,22550,22550,22550,22550,0
|
|
20240402,175000,2723132150,22550,22550,22550,22550,0
|
|
20240402,174900,2723132150,22550,22550,22550,22550,0
|
|
20240402,174800,2723132150,22550,22550,22550,22550,0
|
|
20240402,174700,2723132150,22550,22550,22550,22550,0
|
|
20240402,174600,2723132150,22550,22550,22550,22550,0
|
|
20240402,174500,2723132150,22550,22550,22550,22550,0
|
|
20240402,174400,2723132150,22550,22550,22550,22550,0
|
|
20240402,174300,2723132150,22550,22550,22550,22550,0
|
|
20240402,174200,2723132150,22550,22550,22550,22550,0
|
|
20240402,174100,2723132150,22550,22550,22550,22550,0
|
|
20240402,174000,2723132150,22550,22550,22550,22550,0
|
|
20240402,173900,2723132150,22550,22550,22550,22550,0
|
|
20240402,173800,2723132150,22550,22550,22550,22550,0
|
|
20240402,173700,2723132150,22550,22550,22550,22550,0
|
|
20240402,173600,2723132150,22550,22550,22550,22550,0
|
|
20240402,173500,2723132150,22550,22550,22550,22550,0
|
|
20240402,173400,2723132150,22550,22550,22550,22550,0
|
|
20240402,173300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,173200,2723132150,22550,22550,22550,22550,0
|
|
20240402,173100,2723132150,22550,22550,22550,22550,0
|
|
20240402,173000,2723132150,22550,22550,22550,22550,0
|
|
20240402,172900,2723132150,22550,22550,22550,22550,0
|
|
20240402,172800,2723132150,22550,22550,22550,22550,0
|
|
20240402,172700,2723132150,22550,22550,22550,22550,0
|
|
20240402,172600,2723132150,22550,22550,22550,22550,0
|
|
20240402,172500,2723132150,22550,22550,22550,22550,0
|
|
20240402,172400,2723132150,22550,22550,22550,22550,0
|
|
20240402,172300,2723132150,22550,22550,22550,22550,0
|
|
20240402,172200,2723132150,22550,22550,22550,22550,0
|
|
20240402,172100,2723132150,22550,22550,22550,22550,0
|
|
20240402,172000,2723132150,22550,22550,22550,22550,0
|
|
20240402,171900,2723132150,22550,22550,22550,22550,0
|
|
20240402,171800,2723132150,22550,22550,22550,22550,0
|
|
20240402,171700,2723132150,22550,22550,22550,22550,0
|
|
20240402,171600,2723132150,22550,22550,22550,22550,0
|
|
20240402,171500,2723132150,22550,22550,22550,22550,0
|
|
20240402,171400,2723132150,22550,22550,22550,22550,0
|
|
20240402,171300,2723132150,22550,22550,22550,22550,0
|
|
20240402,171200,2723132150,22550,22550,22550,22550,0
|
|
20240402,171100,2723132150,22550,22550,22550,22550,0
|
|
20240402,171000,2723132150,22550,22550,22550,22550,0
|
|
20240402,170900,2723132150,22550,22550,22550,22550,0
|
|
20240402,170800,2723132150,22550,22550,22550,22550,0
|
|
20240402,170700,2723132150,22550,22550,22550,22550,0
|
|
20240402,170600,2723132150,22550,22550,22550,22550,0
|
|
20240402,170500,2723132150,22550,22550,22550,22550,0
|
|
20240402,170400,2723132150,22550,22550,22550,22550,0
|
|
20240402,170300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,170200,2723132150,22550,22550,22550,22550,0
|
|
20240402,170100,2723132150,22550,22550,22550,22550,0
|
|
20240402,170000,2723132150,22550,22550,22550,22550,0
|
|
20240402,165900,2723132150,22550,22550,22550,22550,0
|
|
20240402,165800,2723132150,22550,22550,22550,22550,0
|
|
20240402,165700,2723132150,22550,22550,22550,22550,0
|
|
20240402,165600,2723132150,22550,22550,22550,22550,0
|
|
20240402,165500,2723132150,22550,22550,22550,22550,0
|
|
20240402,165400,2723132150,22550,22550,22550,22550,0
|
|
20240402,165300,2723132150,22550,22550,22550,22550,0
|
|
20240402,165200,2723132150,22550,22550,22550,22550,0
|
|
20240402,165100,2723132150,22550,22550,22550,22550,0
|
|
20240402,165000,2723132150,22550,22550,22550,22550,0
|
|
20240402,164900,2723132150,22550,22550,22550,22550,0
|
|
20240402,164800,2723132150,22550,22550,22550,22550,0
|
|
20240402,164700,2723132150,22550,22550,22550,22550,0
|
|
20240402,164600,2723132150,22550,22550,22550,22550,0
|
|
20240402,164500,2723132150,22550,22550,22550,22550,0
|
|
20240402,164400,2723132150,22550,22550,22550,22550,0
|
|
20240402,164300,2723132150,22550,22550,22550,22550,0
|
|
20240402,164200,2723132150,22550,22550,22550,22550,0
|
|
20240402,164100,2723132150,22550,22550,22550,22550,0
|
|
20240402,164000,2723132150,22550,22550,22550,22550,0
|
|
20240402,163900,2723132150,22550,22550,22550,22550,0
|
|
20240402,163800,2723132150,22550,22550,22550,22550,0
|
|
20240402,163700,2723132150,22550,22550,22550,22550,0
|
|
20240402,163600,2723132150,22550,22550,22550,22550,0
|
|
20240402,163500,2723132150,22550,22550,22550,22550,0
|
|
20240402,163400,2723132150,22550,22550,22550,22550,0
|
|
20240402,163300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,163200,2723132150,22550,22550,22550,22550,0
|
|
20240402,163100,2723132150,22550,22550,22550,22550,0
|
|
20240402,163000,2723132150,22550,22550,22550,22550,0
|
|
20240402,162900,2723132150,22550,22550,22550,22550,0
|
|
20240402,162800,2723132150,22550,22550,22550,22550,0
|
|
20240402,162700,2723132150,22550,22550,22550,22550,0
|
|
20240402,162600,2723132150,22550,22550,22550,22550,0
|
|
20240402,162500,2723132150,22550,22550,22550,22550,0
|
|
20240402,162400,2723132150,22550,22550,22550,22550,0
|
|
20240402,162300,2723132150,22550,22550,22550,22550,0
|
|
20240402,162200,2723132150,22550,22550,22550,22550,0
|
|
20240402,162100,2723132150,22550,22550,22550,22550,0
|
|
20240402,162000,2723132150,22550,22550,22550,22550,0
|
|
20240402,161900,2723132150,22550,22550,22550,22550,0
|
|
20240402,161800,2723132150,22550,22550,22550,22550,0
|
|
20240402,161700,2723132150,22550,22550,22550,22550,0
|
|
20240402,161600,2723132150,22550,22550,22550,22550,0
|
|
20240402,161500,2723132150,22550,22550,22550,22550,0
|
|
20240402,161400,2723132150,22550,22550,22550,22550,0
|
|
20240402,161300,2723132150,22550,22550,22550,22550,0
|
|
20240402,161200,2723132150,22550,22550,22550,22550,0
|
|
20240402,161100,2723132150,22550,22550,22550,22550,0
|
|
20240402,161000,2723132150,22550,22550,22550,22550,0
|
|
20240402,160900,2723132150,22550,22550,22550,22550,0
|
|
20240402,160800,2723132150,22550,22550,22550,22550,0
|
|
20240402,160700,2723132150,22550,22550,22550,22550,0
|
|
20240402,160600,2723132150,22550,22550,22550,22550,0
|
|
20240402,160500,2723132150,22550,22550,22550,22550,0
|
|
20240402,160400,2723132150,22550,22550,22550,22550,0
|
|
20240402,160300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,160200,2723132150,22550,22550,22550,22550,0
|
|
20240402,160100,2723132150,22550,22550,22550,22550,0
|
|
20240402,160000,2723132150,22550,22550,22550,22550,0
|
|
20240402,155900,2723132150,22550,22550,22550,22550,0
|
|
20240402,155800,2723132150,22550,22550,22550,22550,0
|
|
20240402,155700,2723132150,22550,22550,22550,22550,0
|
|
20240402,155600,2723132150,22550,22550,22550,22550,0
|
|
20240402,155500,2723132150,22550,22550,22550,22550,0
|
|
20240402,155400,2723132150,22550,22550,22550,22550,0
|
|
20240402,155300,2723132150,22550,22550,22550,22550,0
|
|
20240402,155200,2723132150,22550,22550,22550,22550,0
|
|
20240402,155100,2723132150,22550,22550,22550,22550,0
|
|
20240402,155000,2723132150,22550,22550,22550,22550,0
|
|
20240402,154900,2723132150,22550,22550,22550,22550,0
|
|
20240402,154800,2723132150,22550,22550,22550,22550,0
|
|
20240402,154700,2723132150,22550,22550,22550,22550,0
|
|
20240402,154600,2723132150,22550,22550,22550,22550,0
|
|
20240402,154500,2723132150,22550,22550,22550,22550,0
|
|
20240402,154400,2723132150,22550,22550,22550,22550,0
|
|
20240402,154300,2723132150,22550,22550,22550,22550,0
|
|
20240402,154200,2723132150,22550,22550,22550,22550,0
|
|
20240402,154100,2723132150,22550,22550,22550,22550,0
|
|
20240402,154000,2723132150,22550,22550,22550,22550,0
|
|
20240402,153900,2723132150,22550,22550,22550,22550,0
|
|
20240402,153800,2723132150,22550,22550,22550,22550,0
|
|
20240402,153700,2723132150,22550,22550,22550,22550,0
|
|
20240402,153600,2723132150,22550,22550,22550,22550,0
|
|
20240402,153500,2723132150,22550,22550,22550,22550,0
|
|
20240402,153400,2723132150,22550,22550,22550,22550,0
|
|
20240402,153300,2723132150,22550,22550,22550,22550,3102
|
|
20240402,153200,2723132150,22550,22550,22550,22550,0
|
|
20240402,153100,2723132150,22550,22550,22550,22550,0
|
|
20240402,153000,2723132150,22550,22550,22550,22550,3102
|
|
20240402,152900,2653182050,22600,22600,22600,22600,0
|
|
20240402,152800,2653182050,22600,22600,22600,22600,0
|
|
20240402,152700,2653182050,22600,22600,22600,22600,0
|
|
20240402,152600,2653182050,22600,22600,22600,22600,0
|
|
20240402,152500,2653182050,22600,22600,22600,22600,0
|
|
20240402,152400,2653182050,22600,22600,22600,22600,0
|
|
20240402,152300,2653182050,22600,22600,22600,22600,0
|
|
20240402,152200,2653182050,22600,22600,22600,22600,0
|
|
20240402,152100,2653182050,22600,22600,22600,22600,0
|
|
20240402,152000,2653182050,22600,22600,22600,22600,0
|
|
20240402,151900,2653182050,22600,22550,22600,22550,211
|
|
20240402,151800,2648418150,22550,22550,22600,22550,103
|
|
20240402,151700,2646092150,22550,22550,22600,22550,81
|
|
20240402,151600,2644264650,22550,22600,22600,22550,29
|
|
20240402,151500,2643610050,22550,22600,22600,22550,606
|
|
20240402,151400,2629944400,22600,22550,22600,22550,72
|
|
20240402,151300,2628318750,22550,22550,22600,22550,487
|
|
20240402,151200,2617331500,22550,22550,22600,22550,30
|
|
20240402,151100,2616654150,22550,22600,22600,22550,39
|
|
20240402,151000,2615774050,22550,22550,22600,22550,53
|
|
20240402,150900,2614578300,22550,22600,22600,22550,81
|
|
20240402,150800,2612749850,22600,22600,22600,22550,76
|
|
20240402,150700,2611033000,22550,22550,22600,22550,132
|
|
20240402,150600,2608055800,22600,22550,22600,22550,48
|
|
20240402,150500,2606971700,22600,22600,22600,22550,1136
|
|
20240402,150400,2581354300,22600,22600,22600,22550,26
|
|
20240402,150300,2580767450,22550,22600,22600,22550,36
|
|
20240402,150200,2579953900,22600,22600,22600,22600,12
|
|
20240402,150100,2579682700,22600,22600,22600,22600,25
|
|
20240402,150000,2579117700,22600,22600,22600,22600,21
|
|
20240402,145900,2578643100,22600,22600,22600,22550,520
|
|
20240402,145800,2566916450,22600,22550,22600,22550,4013
|
|
20240402,145700,2476423000,22600,22600,22600,22550,49
|
|
20240402,145600,2475317500,22600,22600,22600,22550,10
|
|
20240402,145500,2475091750,22600,22650,22650,22600,278
|
|
20240402,145400,2468808350,22650,22600,22650,22600,488
|
|
20240402,145300,2457755650,22600,22600,22650,22600,142
|
|
20240402,145200,2454546050,22600,22600,22650,22600,492
|
|
20240402,145100,2443426550,22650,22600,22650,22600,18
|
|
20240402,145000,2443019150,22650,22650,22650,22650,79
|
|
20240402,144900,2441229800,22650,22550,22650,22550,219
|
|
20240402,144800,2436280300,22600,22550,22600,22550,9
|
|
20240402,144700,2436077000,22600,22600,22650,22550,784
|
|
20240402,144600,2418376350,22600,22600,22600,22550,20
|
|
20240402,144500,2417924800,22600,22600,22600,22550,17
|
|
20240402,144400,2417540850,22600,22600,22600,22550,33
|
|
20240402,144300,2416795450,22600,22600,22600,22600,17
|
|
20240402,144200,2416411250,22600,22600,22600,22550,16
|
|
20240402,144100,2416049900,22600,22600,22600,22600,775
|
|
20240402,144000,2398534900,22650,22650,22650,22600,18
|
|
20240402,143900,2398127550,22650,22650,22650,22650,10
|
|
20240402,143800,2397901050,22650,22600,22650,22600,260
|
|
20240402,143700,2392023800,22600,22550,22600,22550,126
|
|
20240402,143600,2389176750,22600,22600,22650,22600,220
|
|
20240402,143500,2384204450,22650,22650,22650,22600,165
|
|
20240402,143400,2380475150,22650,22600,22650,22600,15
|
|
20240402,143300,2380135750,22650,22650,22650,22550,209
|
|
20240402,143200,2375412100,22550,22650,22650,22550,5965
|
|
20240402,143100,2240602900,22600,22650,22650,22600,12
|
|
20240402,143000,2240331350,22650,22600,22650,22600,518
|
|
20240402,142900,2228599000,22650,22650,22650,22600,268
|
|
20240402,142800,2222540800,22650,22600,22650,22600,17
|
|
20240402,142700,2222156050,22650,22650,22650,22600,33
|
|
20240402,142600,2221409650,22650,22650,22650,22600,15
|
|
20240402,142500,2221070250,22650,22650,22650,22650,16
|
|
20240402,142400,2220707850,22600,22650,22650,22600,11
|
|
20240402,142300,2220458950,22650,22600,22650,22600,17
|
|
20240402,142200,2220074200,22650,22650,22650,22650,6
|
|
20240402,142100,2219938300,22700,22650,22700,22650,11
|
|
20240402,142000,2219689050,22700,22700,22700,22650,20
|
|
20240402,141900,2219235600,22650,22600,22650,22600,69
|
|
20240402,141800,2217672800,22650,22650,22650,22650,10
|
|
20240402,141700,2217446300,22650,22700,22700,22650,13
|
|
20240402,141600,2217151400,22650,22650,22650,22600,66
|
|
20240402,141500,2215658250,22700,22700,22700,22650,11
|
|
20240402,141400,2215408600,22700,22700,22700,22650,13
|
|
20240402,141300,2215113850,22700,22700,22700,22650,12
|
|
20240402,141200,2214841500,22700,22650,22700,22600,453
|
|
20240402,141100,2204581050,22650,22650,22650,22600,31
|
|
20240402,141000,2203879000,22600,22650,22650,22600,18
|
|
20240402,140900,2203471650,22600,22600,22650,22600,13
|
|
20240402,140800,2203177600,22650,22600,22650,22600,12
|
|
20240402,140700,2202905850,22650,22650,22650,22650,9
|
|
20240402,140600,2202702000,22650,22650,22650,22600,24
|
|
20240402,140500,2202158450,22650,22700,22700,22650,124
|
|
20240402,140400,2199347550,22700,22650,22700,22650,35
|
|
20240402,140300,2198554200,22650,22700,22700,22650,17
|
|
20240402,140200,2198168600,22700,22700,22700,22700,9
|
|
20240402,140100,2197964300,22650,22700,22750,22600,1525
|
|
20240402,140000,2163486400,22700,22650,22700,22650,8
|
|
20240402,135900,2163304850,22700,22750,22750,22700,11
|
|
20240402,135800,2163054750,22750,22700,22750,22700,9
|
|
20240402,135700,2162850350,22750,22750,22750,22750,9
|
|
20240402,135600,2162645600,22750,22750,22800,22700,337
|
|
20240402,135500,2154966700,22750,22750,22750,22700,24
|
|
20240402,135400,2154421200,22700,22750,22750,22700,7
|
|
20240402,135300,2154262000,22700,22700,22750,22700,64
|
|
20240402,135200,2152808950,22650,22700,22750,22600,528
|
|
20240402,135100,2140851150,22700,22700,22750,22700,62
|
|
20240402,135000,2139443600,22650,22700,22700,22650,10
|
|
20240402,134900,2139216850,22700,22700,22700,22700,162
|
|
20240402,134800,2135539450,22700,22650,22700,22650,16
|
|
20240402,134700,2135176700,22700,22700,22700,22650,14
|
|
20240402,134600,2134858950,22700,22700,22700,22650,11
|
|
20240402,134500,2134609500,22700,22700,22700,22700,9
|
|
20240402,134400,2134405200,22650,22650,22650,22650,19
|
|
20240402,134300,2133974850,22650,22650,22650,22650,0
|
|
20240402,134200,2133974850,22650,22600,22650,22600,125
|
|
20240402,134100,2131144350,22600,22650,22650,22600,104
|
|
20240402,134000,2128788800,22650,22650,22650,22650,599
|
|
20240402,133900,2115221450,22600,22650,22650,22600,2995
|
|
20240402,133800,2047480750,22650,22650,22650,22650,23
|
|
20240402,133700,2046959800,22650,22650,22650,22650,47
|
|
20240402,133600,2045895250,22650,22650,22650,22650,5
|
|
20240402,133500,2045782000,22650,22650,22650,22650,8
|
|
20240402,133400,2045600800,22650,22650,22650,22650,8
|
|
20240402,133300,2045419600,22700,22650,22700,22650,86
|
|
20240402,133200,2043471650,22650,22650,22650,22650,9
|
|
20240402,133100,2043267800,22650,22650,22650,22650,30
|
|
20240402,133000,2042588300,22650,22700,22700,22650,25
|
|
20240402,132900,2042021350,22650,22650,22650,22650,3
|
|
20240402,132800,2041953400,22650,22650,22650,22650,27
|
|
20240402,132700,2041341850,22650,22650,22650,22650,10
|
|
20240402,132600,2041115350,22650,22650,22650,22650,1
|
|
20240402,132500,2041092700,22700,22650,22700,22650,131
|
|
20240402,132400,2038119300,22650,22650,22650,22650,3
|
|
20240402,132300,2038051350,22650,22650,22650,22650,8
|
|
20240402,132200,2037870150,22700,22700,22700,22700,60
|
|
20240402,132100,2036508150,22650,22700,22700,22650,15
|
|
20240402,132000,2036167900,22650,22650,22650,22650,3
|
|
20240402,131900,2036099950,22650,22750,22750,22650,16
|
|
20240402,131800,2035737450,22600,22600,22750,22600,399
|
|
20240402,131700,2026670150,22650,22600,22700,22600,1764
|
|
20240402,131600,1986630450,22600,22650,22650,22600,56
|
|
20240402,131500,1985362350,22600,22650,22650,22600,274
|
|
20240402,131400,1979168750,22650,22600,22650,22600,253
|
|
20240402,131300,1973450700,22600,22600,22600,22600,500
|
|
20240402,131200,1962150700,22650,22650,22650,22650,161
|
|
20240402,131100,1958504050,22650,22650,22650,22650,8
|
|
20240402,131000,1958322850,22650,22650,22650,22650,1
|
|
20240402,130900,1958300200,22650,22650,22650,22650,3
|
|
20240402,130800,1958232250,22650,22650,22650,22650,4
|
|
20240402,130700,1958141650,22650,22650,22650,22650,0
|
|
20240402,130600,1958141650,22650,22650,22650,22650,4
|
|
20240402,130500,1958051050,22650,22650,22700,22650,32
|
|
20240402,130400,1957325750,22650,22650,22650,22650,91
|
|
20240402,130300,1955264600,22650,22650,22650,22650,4
|
|
20240402,130200,1955174000,22700,22600,22700,22600,244
|
|
20240402,130100,1949647250,22600,22600,22600,22600,0
|
|
20240402,130000,1949647250,22600,22600,22600,22600,3
|
|
20240402,125900,1949579450,22600,22650,22650,22600,12
|
|
20240402,125800,1949307700,22650,22650,22650,22650,0
|
|
20240402,125700,1949307700,22650,22650,22650,22650,23
|
|
20240402,125600,1948786750,22650,22650,22650,22650,61
|
|
20240402,125500,1947405100,22650,22650,22650,22650,0
|
|
20240402,125400,1947405100,22650,22650,22650,22650,120
|
|
20240402,125300,1944687100,22700,22650,22700,22650,503
|
|
20240402,125200,1933294000,22650,22650,22650,22650,0
|
|
20240402,125100,1933294000,22650,22650,22650,22650,23
|
|
20240402,125000,1932773050,22650,22650,22650,22600,301
|
|
20240402,124900,1925970350,22600,22700,22800,22600,530
|
|
20240402,124800,1913912700,22700,22700,22700,22700,5
|
|
20240402,124700,1913799200,22700,22700,22700,22700,5
|
|
20240402,124600,1913685700,22700,22700,22700,22700,0
|
|
20240402,124500,1913685700,22700,22700,22700,22700,25
|
|
20240402,124400,1913118200,22700,22700,22700,22700,258
|
|
20240402,124300,1907261600,22600,22650,22650,22600,113
|
|
20240402,124200,1904704150,22700,22650,22700,22650,34
|
|
20240402,124100,1903933800,22650,22650,22650,22650,305
|
|
20240402,124000,1897025550,22600,22600,22600,22600,3
|
|
20240402,123900,1896957750,22600,22650,22650,22600,401
|
|
20240402,123800,1887875150,22650,22650,22650,22650,3
|
|
20240402,123700,1887807200,22650,22650,22650,22650,10
|
|
20240402,123600,1887580700,22650,22650,22650,22650,0
|
|
20240402,123500,1887580700,22650,22600,22650,22600,2
|
|
20240402,123400,1887535450,22650,22650,22650,22650,0
|
|
20240402,123300,1887535450,22650,22650,22650,22600,379
|
|
20240402,123200,1878951250,22650,22600,22650,22600,654
|
|
20240402,123100,1864139150,22650,22650,22650,22650,3
|
|
20240402,123000,1864071200,22600,22650,22650,22600,40
|
|
20240402,122900,1863166750,22650,22650,22650,22650,10
|
|
20240402,122800,1862940250,22650,22650,22650,22650,61
|
|
20240402,122700,1861558600,22700,22650,22700,22650,23
|
|
20240402,122600,1861037450,22650,22650,22650,22600,4
|
|
20240402,122500,1860946900,22600,22600,22600,22600,3
|
|
20240402,122400,1860879100,22600,22600,22600,22600,0
|
|
20240402,122300,1860879100,22600,22600,22600,22600,3
|
|
20240402,122200,1860811300,22600,22600,22600,22600,4
|
|
20240402,122100,1860720900,22600,22600,22600,22600,0
|
|
20240402,122000,1860720900,22600,22600,22600,22600,3
|
|
20240402,121900,1860653100,22600,22600,22600,22600,4
|
|
20240402,121800,1860562700,22650,22650,22650,22650,0
|
|
20240402,121700,1860562700,22650,22650,22650,22650,0
|
|
20240402,121600,1860562700,22650,22650,22650,22650,0
|
|
20240402,121500,1860562700,22650,22600,22650,22600,22
|
|
20240402,121400,1860065300,22650,22650,22650,22650,0
|
|
20240402,121300,1860065300,22650,22650,22650,22650,1
|
|
20240402,121200,1860042650,22650,22650,22650,22650,1
|
|
20240402,121100,1860020000,22650,22650,22650,22600,5
|
|
20240402,121000,1859906800,22650,22650,22650,22650,104
|
|
20240402,120900,1857551200,22650,22650,22650,22650,0
|
|
20240402,120800,1857551200,22650,22600,22650,22600,41
|
|
20240402,120700,1856624350,22600,22600,22600,22600,5
|
|
20240402,120600,1856511350,22600,22600,22600,22600,9
|
|
20240402,120500,1856307950,22600,22600,22600,22600,61
|
|
20240402,120400,1854929350,22600,22650,22650,22600,4281
|
|
20240402,120300,1758168600,22650,22650,22650,22650,30
|
|
20240402,120200,1757489100,22650,22650,22650,22650,4
|
|
20240402,120100,1757398500,22700,22700,22700,22700,0
|
|
20240402,120000,1757398500,22700,22700,22700,22700,10
|
|
20240402,115900,1757171500,22650,22650,22650,22650,1019
|
|
20240402,115800,1734091150,22650,22650,22650,22600,135
|
|
20240402,115700,1731033450,22650,22650,22650,22650,191
|
|
20240402,115600,1726707300,22650,22650,22650,22650,7
|
|
20240402,115500,1726548750,22650,22600,22650,22600,5
|
|
20240402,115400,1726435600,22650,22650,22650,22650,23
|
|
20240402,115300,1725914650,22650,22650,22650,22650,8
|
|
20240402,115200,1725733450,22650,22650,22650,22650,701
|
|
20240402,115100,1709855800,22650,22650,22650,22600,12
|
|
20240402,115000,1709584050,22650,22650,22650,22650,39
|
|
20240402,114900,1708700700,22650,22600,22650,22600,22
|
|
20240402,114800,1708202550,22600,22600,22600,22600,0
|
|
20240402,114700,1708202550,22600,22600,22600,22600,1
|
|
20240402,114600,1708179950,22650,22650,22650,22650,6
|
|
20240402,114500,1708044050,22650,22650,22650,22650,0
|
|
20240402,114400,1708044050,22650,22600,22650,22600,5
|
|
20240402,114300,1707931000,22650,22650,22650,22650,19
|
|
20240402,114200,1707500650,22600,22600,22600,22600,0
|
|
20240402,114100,1707500650,22600,22600,22600,22600,50
|
|
20240402,114000,1706370650,22650,22650,22650,22650,1
|
|
20240402,113900,1706348000,22650,22650,22650,22650,3
|
|
20240402,113800,1706280050,22600,22600,22600,22600,4
|
|
20240402,113700,1706189650,22600,22600,22600,22600,3
|
|
20240402,113600,1706121850,22600,22650,22650,22600,17
|
|
20240402,113500,1705736850,22600,22600,22600,22600,52
|
|
20240402,113400,1704561650,22600,22600,22600,22600,3
|
|
20240402,113300,1704493850,22600,22600,22600,22600,0
|
|
20240402,113200,1704493850,22600,22600,22600,22600,3
|
|
20240402,113100,1704426050,22600,22600,22600,22600,1
|
|
20240402,113000,1704403450,22650,22650,22650,22600,43
|
|
20240402,112900,1703431050,22650,22600,22650,22600,5
|
|
20240402,112800,1703318000,22600,22600,22600,22600,3
|
|
20240402,112700,1703250200,22600,22600,22600,22600,211
|
|
20240402,112600,1698481600,22650,22650,22650,22650,0
|
|
20240402,112500,1698481600,22650,22600,22650,22600,42
|
|
20240402,112400,1697531400,22600,22600,22600,22600,1
|
|
20240402,112300,1697508800,22600,22600,22600,22600,136
|
|
20240402,112200,1694435200,22600,22600,22600,22600,3
|
|
20240402,112100,1694367400,22600,22600,22600,22600,5
|
|
20240402,112000,1694254400,22600,22650,22650,22600,6
|
|
20240402,111900,1694118550,22650,22650,22650,22650,0
|
|
20240402,111800,1694118550,22650,22600,22650,22600,56
|
|
20240402,111700,1692852650,22650,22600,22650,22600,1671
|
|
20240402,111600,1655087850,22600,22600,22600,22600,3
|
|
20240402,111500,1655020050,22600,22600,22600,22600,27
|
|
20240402,111400,1654409850,22600,22600,22600,22600,1
|
|
20240402,111300,1654387250,22650,22650,22650,22650,10
|
|
20240402,111200,1654160750,22650,22600,22650,22600,391
|
|
20240402,111100,1645324100,22600,22600,22600,22600,1
|
|
20240402,111000,1645301500,22650,22650,22650,22650,0
|
|
20240402,110900,1645301500,22650,22650,22650,22650,1
|
|
20240402,110800,1645278850,22600,22600,22600,22600,0
|
|
20240402,110700,1645278850,22600,22600,22600,22600,4
|
|
20240402,110600,1645188450,22600,22600,22600,22600,28
|
|
20240402,110500,1644555650,22600,22600,22600,22600,131
|
|
20240402,110400,1641595050,22600,22600,22600,22600,6
|
|
20240402,110300,1641459450,22600,22600,22600,22550,29
|
|
20240402,110200,1640804100,22600,22600,22600,22600,503
|
|
20240402,110100,1629436300,22600,22600,22600,22600,6
|
|
20240402,110000,1629300700,22600,22550,22600,22550,30
|
|
20240402,105900,1628622750,22600,22550,22600,22550,40
|
|
20240402,105800,1627720600,22600,22600,22600,22550,35
|
|
20240402,105700,1626930200,22600,22600,22600,22550,97
|
|
20240402,105600,1624738950,22550,22600,22600,22550,32
|
|
20240402,105500,1624016600,22600,22600,22600,22600,87
|
|
20240402,105400,1622050400,22600,22600,22600,22600,19
|
|
20240402,105300,1621621000,22600,22600,22600,22600,35
|
|
20240402,105200,1620830000,22650,22600,22650,22600,43
|
|
20240402,105100,1619857950,22600,22600,22600,22600,41
|
|
20240402,105000,1618931350,22600,22600,22650,22600,26
|
|
20240402,104900,1618343700,22650,22600,22650,22600,19
|
|
20240402,104800,1617914250,22600,22550,22600,22550,60
|
|
20240402,104700,1616559850,22600,22600,22600,22550,218
|
|
20240402,104600,1611634050,22600,22600,22600,22550,343
|
|
20240402,104500,1603889950,22600,22550,22600,22550,35
|
|
20240402,104400,1603100550,22600,22550,22600,22550,255
|
|
20240402,104300,1597345050,22600,22600,22600,22550,114
|
|
20240402,104200,1594768700,22600,22650,22650,22550,882
|
|
20240402,104100,1574873400,22650,22550,22650,22550,472
|
|
20240402,104000,1564207000,22600,22550,22600,22550,20
|
|
20240402,103900,1563755800,22600,22550,22600,22550,36
|
|
20240402,103800,1562943850,22600,22600,22600,22550,25
|
|
20240402,103700,1562379800,22600,22600,22600,22550,21
|
|
20240402,103600,1561905850,22600,22550,22600,22550,244
|
|
20240402,103500,1556393050,22600,22600,22600,22550,39
|
|
20240402,103400,1555512600,22600,22600,22600,22550,18
|
|
20240402,103300,1555106500,22550,22550,22600,22550,145
|
|
20240402,103200,1551835600,22600,22600,22600,22550,81
|
|
20240402,103100,1550007250,22600,22650,22650,22550,51
|
|
20240402,103000,1548857000,22650,22600,22650,22550,107
|
|
20240402,102900,1546439850,22650,22600,22700,22550,596
|
|
20240402,102800,1532945900,22600,22600,22600,22550,98
|
|
20240402,102700,1530731800,22600,22600,22650,22550,216
|
|
20240402,102600,1525851000,22700,22600,22700,22550,497
|
|
20240402,102500,1514600050,22600,22600,22600,22550,63
|
|
20240402,102400,1513179050,22600,22600,22650,22550,84
|
|
20240402,102300,1511283500,22600,22600,22600,22550,159
|
|
20240402,102200,1507692350,22550,22550,22600,22550,139
|
|
20240402,102100,1504557450,22600,22550,22600,22550,54
|
|
20240402,102000,1503339500,22600,22600,22600,22550,86
|
|
20240402,101900,1501397950,22600,22600,22600,22550,278
|
|
20240402,101800,1495128400,22600,22600,22600,22550,387
|
|
20240402,101700,1486398150,22550,22550,22650,22550,365
|
|
20240402,101600,1478152950,22500,22500,22550,22500,108
|
|
20240402,101500,1475719550,22550,22500,22550,22500,154
|
|
20240402,101400,1472252350,22500,22550,22550,22500,72
|
|
20240402,101300,1470632100,22500,22550,22550,22500,2269
|
|
20240402,101200,1419573400,22550,22600,22600,22500,73
|
|
20240402,101100,1417928150,22550,22600,22600,22500,875
|
|
20240402,101000,1398197750,22600,22550,22600,22550,70
|
|
20240402,100900,1396617350,22550,22550,22600,22550,145
|
|
20240402,100800,1393345200,22600,22500,22600,22500,265
|
|
20240402,100700,1387371650,22500,22500,22550,22500,3106
|
|
20240402,100600,1317484750,22500,22550,22600,22500,2114
|
|
20240402,100500,1269916500,22550,22550,22550,22500,147
|
|
20240402,100400,1266604400,22500,22550,22550,22500,74
|
|
20240402,100300,1264939000,22550,22600,22600,22500,6374
|
|
20240402,100200,1121414100,22600,22600,22650,22600,248
|
|
20240402,100100,1115809250,22650,22600,22650,22550,2547
|
|
20240402,100000,1058249550,22750,22650,22750,22600,119
|
|
20240402,095900,1055557550,22650,22650,22650,22600,48
|
|
20240402,095800,1054472550,22700,22600,22700,22600,290
|
|
20240402,095700,1047905850,22650,22650,22650,22500,10090
|
|
20240402,095600,820357900,22600,22600,22650,22600,165
|
|
20240402,095500,816628650,22600,22650,22650,22600,183
|
|
20240402,095400,812487250,22650,22600,22650,22600,1093
|
|
20240402,095300,787784100,22650,22650,22650,22600,61
|
|
20240402,095200,786403400,22650,22650,22700,22600,127
|
|
20240402,095100,783527650,22650,22650,22700,22600,2351
|
|
20240402,095000,730337800,22700,22750,22750,22650,53
|
|
20240402,094900,729136450,22650,22700,22700,22650,147
|
|
20240402,094800,725803950,22700,22600,22700,22600,1699
|
|
20240402,094700,687357800,22650,22650,22650,22600,75
|
|
20240402,094600,685661900,22600,22600,22700,22600,98
|
|
20240402,094500,683445250,22600,22650,22700,22600,562
|
|
20240402,094400,670732950,22650,22700,22700,22650,78
|
|
20240402,094300,668965750,22650,22600,22700,22600,302
|
|
20240402,094200,662125950,22600,22650,22700,22600,568
|
|
20240402,094100,649262050,22650,22650,22650,22600,1167
|
|
20240402,094000,622833150,22600,22650,22700,22600,4662
|
|
20240402,093900,517235750,22650,22850,22850,22600,6676
|
|
20240402,093800,365784150,22800,22850,22850,22800,931
|
|
20240402,093700,344557050,22800,22800,22850,22800,122
|
|
20240402,093600,341775300,22750,22750,22850,22750,305
|
|
20240402,093500,334827850,22850,22850,22900,22750,3577
|
|
20240402,093400,253212100,22900,22900,22900,22850,427
|
|
20240402,093300,243454850,22900,22950,22950,22850,46
|
|
20240402,093200,242401000,23000,22850,23000,22850,484
|
|
20240402,093100,231312800,22850,22850,22850,22850,0
|
|
20240402,093000,231312800,22850,22900,22900,22850,47
|
|
20240402,092900,230238400,22900,22900,22900,22900,0
|
|
20240402,092800,230238400,22900,22850,22900,22850,40
|
|
20240402,092700,229324300,22850,22850,22850,22850,4
|
|
20240402,092600,229232900,22900,22900,22900,22900,10
|
|
20240402,092500,229003900,22900,22850,22900,22850,7
|
|
20240402,092400,228843750,22850,22850,22850,22800,588
|
|
20240402,092300,215410450,22850,22900,22900,22800,1395
|
|
20240402,092200,183543800,22900,22900,22900,22900,545
|
|
20240402,092100,171063300,22900,22900,22900,22900,7
|
|
20240402,092000,170903000,22900,22900,22900,22850,31
|
|
20240402,091900,170194100,22900,22900,22900,22900,8
|
|
20240402,091800,170010900,22900,22900,22900,22900,26
|
|
20240402,091700,169415500,22950,22900,22950,22900,27
|
|
20240402,091600,168796350,22850,22800,22900,22800,473
|
|
20240402,091500,157987850,22850,22800,22850,22800,359
|
|
20240402,091400,149799600,22800,22800,22850,22800,725
|
|
20240402,091300,133264600,22850,22850,22850,22800,255
|
|
20240402,091200,127445350,22800,22800,22800,22800,587
|
|
20240402,091100,114061750,22800,22800,22800,22800,112
|
|
20240402,091000,111508150,22850,22850,22850,22800,238
|
|
20240402,090900,106070800,22900,22850,22900,22850,79
|
|
20240402,090800,104265600,22850,22800,22850,22800,537
|
|
20240402,090700,92020900,22850,22850,22850,22800,326
|
|
20240402,090600,84573100,22850,22850,22850,22850,889
|
|
20240402,090500,64259450,22850,22950,22950,22850,245
|
|
20240402,090400,58657250,22950,22950,22950,22900,16
|
|
20240402,090300,58290650,22950,23000,23000,22950,72
|
|
20240402,090200,56638200,22950,22900,22950,22900,87
|
|
20240402,090100,54643850,23050,22950,23050,22900,326
|
|
20240402,090000,47176100,22950,23050,23100,22850,2035
|