617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,191300,13995038700,33900,33900,33900,33900,0
|
|
20240403,191200,13995038700,33900,33900,33900,33900,0
|
|
20240403,191100,13995038700,33900,33900,33900,33900,0
|
|
20240403,191000,13995038700,33900,33900,33900,33900,0
|
|
20240403,190900,13995038700,33900,33900,33900,33900,0
|
|
20240403,190800,13995038700,33900,33900,33900,33900,0
|
|
20240403,190700,13995038700,33900,33900,33900,33900,0
|
|
20240403,190600,13995038700,33900,33900,33900,33900,0
|
|
20240403,190500,13995038700,33900,33900,33900,33900,0
|
|
20240403,190400,13995038700,33900,33900,33900,33900,0
|
|
20240403,190300,13995038700,33900,33900,33900,33900,0
|
|
20240403,190200,13995038700,33900,33900,33900,33900,0
|
|
20240403,190100,13995038700,33900,33900,33900,33900,0
|
|
20240403,190000,13995038700,33900,33900,33900,33900,0
|
|
20240403,185900,13995038700,33900,33900,33900,33900,0
|
|
20240403,185800,13995038700,33900,33900,33900,33900,0
|
|
20240403,185700,13995038700,33900,33900,33900,33900,0
|
|
20240403,185600,13995038700,33900,33900,33900,33900,0
|
|
20240403,185500,13995038700,33900,33900,33900,33900,0
|
|
20240403,185400,13995038700,33900,33900,33900,33900,0
|
|
20240403,185300,13995038700,33900,33900,33900,33900,0
|
|
20240403,185200,13995038700,33900,33900,33900,33900,0
|
|
20240403,185100,13995038700,33900,33900,33900,33900,0
|
|
20240403,185000,13995038700,33900,33900,33900,33900,0
|
|
20240403,184900,13995038700,33900,33900,33900,33900,0
|
|
20240403,184800,13995038700,33900,33900,33900,33900,0
|
|
20240403,184700,13995038700,33900,33900,33900,33900,0
|
|
20240403,184600,13995038700,33900,33900,33900,33900,0
|
|
20240403,184500,13995038700,33900,33900,33900,33900,0
|
|
20240403,184400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,184300,13995038700,33900,33900,33900,33900,0
|
|
20240403,184200,13995038700,33900,33900,33900,33900,0
|
|
20240403,184100,13995038700,33900,33900,33900,33900,0
|
|
20240403,184000,13995038700,33900,33900,33900,33900,0
|
|
20240403,183900,13995038700,33900,33900,33900,33900,0
|
|
20240403,183800,13995038700,33900,33900,33900,33900,0
|
|
20240403,183700,13995038700,33900,33900,33900,33900,0
|
|
20240403,183600,13995038700,33900,33900,33900,33900,0
|
|
20240403,183500,13995038700,33900,33900,33900,33900,0
|
|
20240403,183400,13995038700,33900,33900,33900,33900,0
|
|
20240403,183300,13995038700,33900,33900,33900,33900,0
|
|
20240403,183200,13995038700,33900,33900,33900,33900,0
|
|
20240403,183100,13995038700,33900,33900,33900,33900,0
|
|
20240403,183000,13995038700,33900,33900,33900,33900,0
|
|
20240403,182900,13995038700,33900,33900,33900,33900,0
|
|
20240403,182800,13995038700,33900,33900,33900,33900,0
|
|
20240403,182700,13995038700,33900,33900,33900,33900,0
|
|
20240403,182600,13995038700,33900,33900,33900,33900,0
|
|
20240403,182500,13995038700,33900,33900,33900,33900,0
|
|
20240403,182400,13995038700,33900,33900,33900,33900,0
|
|
20240403,182300,13995038700,33900,33900,33900,33900,0
|
|
20240403,182200,13995038700,33900,33900,33900,33900,0
|
|
20240403,182100,13995038700,33900,33900,33900,33900,0
|
|
20240403,182000,13995038700,33900,33900,33900,33900,0
|
|
20240403,181900,13995038700,33900,33900,33900,33900,0
|
|
20240403,181800,13995038700,33900,33900,33900,33900,0
|
|
20240403,181700,13995038700,33900,33900,33900,33900,0
|
|
20240403,181600,13995038700,33900,33900,33900,33900,0
|
|
20240403,181500,13995038700,33900,33900,33900,33900,0
|
|
20240403,181400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,181300,13995038700,33900,33900,33900,33900,0
|
|
20240403,181200,13995038700,33900,33900,33900,33900,0
|
|
20240403,181100,13995038700,33900,33900,33900,33900,0
|
|
20240403,181000,13995038700,33900,33900,33900,33900,0
|
|
20240403,180900,13995038700,33900,33900,33900,33900,0
|
|
20240403,180800,13995038700,33900,33900,33900,33900,0
|
|
20240403,180700,13995038700,33900,33900,33900,33900,0
|
|
20240403,180600,13995038700,33900,33900,33900,33900,0
|
|
20240403,180500,13995038700,33900,33900,33900,33900,0
|
|
20240403,180400,13995038700,33900,33900,33900,33900,0
|
|
20240403,180300,13995038700,33900,33900,33900,33900,0
|
|
20240403,180200,13995038700,33900,33900,33900,33900,0
|
|
20240403,180100,13995038700,33900,33900,33900,33900,0
|
|
20240403,180000,13995038700,33900,33900,33900,33900,0
|
|
20240403,175900,13995038700,33900,33900,33900,33900,0
|
|
20240403,175800,13995038700,33900,33900,33900,33900,0
|
|
20240403,175700,13995038700,33900,33900,33900,33900,0
|
|
20240403,175600,13995038700,33900,33900,33900,33900,0
|
|
20240403,175500,13995038700,33900,33900,33900,33900,0
|
|
20240403,175400,13995038700,33900,33900,33900,33900,0
|
|
20240403,175300,13995038700,33900,33900,33900,33900,0
|
|
20240403,175200,13995038700,33900,33900,33900,33900,0
|
|
20240403,175100,13995038700,33900,33900,33900,33900,0
|
|
20240403,175000,13995038700,33900,33900,33900,33900,0
|
|
20240403,174900,13995038700,33900,33900,33900,33900,0
|
|
20240403,174800,13995038700,33900,33900,33900,33900,0
|
|
20240403,174700,13995038700,33900,33900,33900,33900,0
|
|
20240403,174600,13995038700,33900,33900,33900,33900,0
|
|
20240403,174500,13995038700,33900,33900,33900,33900,0
|
|
20240403,174400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,174300,13995038700,33900,33900,33900,33900,0
|
|
20240403,174200,13995038700,33900,33900,33900,33900,0
|
|
20240403,174100,13995038700,33900,33900,33900,33900,0
|
|
20240403,174000,13995038700,33900,33900,33900,33900,0
|
|
20240403,173900,13995038700,33900,33900,33900,33900,0
|
|
20240403,173800,13995038700,33900,33900,33900,33900,0
|
|
20240403,173700,13995038700,33900,33900,33900,33900,0
|
|
20240403,173600,13995038700,33900,33900,33900,33900,0
|
|
20240403,173500,13995038700,33900,33900,33900,33900,0
|
|
20240403,173400,13995038700,33900,33900,33900,33900,0
|
|
20240403,173300,13995038700,33900,33900,33900,33900,0
|
|
20240403,173200,13995038700,33900,33900,33900,33900,0
|
|
20240403,173100,13995038700,33900,33900,33900,33900,0
|
|
20240403,173000,13995038700,33900,33900,33900,33900,0
|
|
20240403,172900,13995038700,33900,33900,33900,33900,0
|
|
20240403,172800,13995038700,33900,33900,33900,33900,0
|
|
20240403,172700,13995038700,33900,33900,33900,33900,0
|
|
20240403,172600,13995038700,33900,33900,33900,33900,0
|
|
20240403,172500,13995038700,33900,33900,33900,33900,0
|
|
20240403,172400,13995038700,33900,33900,33900,33900,0
|
|
20240403,172300,13995038700,33900,33900,33900,33900,0
|
|
20240403,172200,13995038700,33900,33900,33900,33900,0
|
|
20240403,172100,13995038700,33900,33900,33900,33900,0
|
|
20240403,172000,13995038700,33900,33900,33900,33900,0
|
|
20240403,171900,13995038700,33900,33900,33900,33900,0
|
|
20240403,171800,13995038700,33900,33900,33900,33900,0
|
|
20240403,171700,13995038700,33900,33900,33900,33900,0
|
|
20240403,171600,13995038700,33900,33900,33900,33900,0
|
|
20240403,171500,13995038700,33900,33900,33900,33900,0
|
|
20240403,171400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,171300,13995038700,33900,33900,33900,33900,0
|
|
20240403,171200,13995038700,33900,33900,33900,33900,0
|
|
20240403,171100,13995038700,33900,33900,33900,33900,0
|
|
20240403,171000,13995038700,33900,33900,33900,33900,0
|
|
20240403,170900,13995038700,33900,33900,33900,33900,0
|
|
20240403,170800,13995038700,33900,33900,33900,33900,0
|
|
20240403,170700,13995038700,33900,33900,33900,33900,0
|
|
20240403,170600,13995038700,33900,33900,33900,33900,0
|
|
20240403,170500,13995038700,33900,33900,33900,33900,0
|
|
20240403,170400,13995038700,33900,33900,33900,33900,0
|
|
20240403,170300,13995038700,33900,33900,33900,33900,0
|
|
20240403,170200,13995038700,33900,33900,33900,33900,0
|
|
20240403,170100,13995038700,33900,33900,33900,33900,0
|
|
20240403,170000,13995038700,33900,33900,33900,33900,0
|
|
20240403,165900,13995038700,33900,33900,33900,33900,0
|
|
20240403,165800,13995038700,33900,33900,33900,33900,0
|
|
20240403,165700,13995038700,33900,33900,33900,33900,0
|
|
20240403,165600,13995038700,33900,33900,33900,33900,0
|
|
20240403,165500,13995038700,33900,33900,33900,33900,0
|
|
20240403,165400,13995038700,33900,33900,33900,33900,0
|
|
20240403,165300,13995038700,33900,33900,33900,33900,0
|
|
20240403,165200,13995038700,33900,33900,33900,33900,0
|
|
20240403,165100,13995038700,33900,33900,33900,33900,0
|
|
20240403,165000,13995038700,33900,33900,33900,33900,0
|
|
20240403,164900,13995038700,33900,33900,33900,33900,0
|
|
20240403,164800,13995038700,33900,33900,33900,33900,0
|
|
20240403,164700,13995038700,33900,33900,33900,33900,0
|
|
20240403,164600,13995038700,33900,33900,33900,33900,0
|
|
20240403,164500,13995038700,33900,33900,33900,33900,0
|
|
20240403,164400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,164300,13995038700,33900,33900,33900,33900,0
|
|
20240403,164200,13995038700,33900,33900,33900,33900,0
|
|
20240403,164100,13995038700,33900,33900,33900,33900,0
|
|
20240403,164000,13995038700,33900,33900,33900,33900,0
|
|
20240403,163900,13995038700,33900,33900,33900,33900,0
|
|
20240403,163800,13995038700,33900,33900,33900,33900,0
|
|
20240403,163700,13995038700,33900,33900,33900,33900,0
|
|
20240403,163600,13995038700,33900,33900,33900,33900,0
|
|
20240403,163500,13995038700,33900,33900,33900,33900,0
|
|
20240403,163400,13995038700,33900,33900,33900,33900,0
|
|
20240403,163300,13995038700,33900,33900,33900,33900,0
|
|
20240403,163200,13995038700,33900,33900,33900,33900,0
|
|
20240403,163100,13995038700,33900,33900,33900,33900,0
|
|
20240403,163000,13995038700,33900,33900,33900,33900,0
|
|
20240403,162900,13995038700,33900,33900,33900,33900,0
|
|
20240403,162800,13995038700,33900,33900,33900,33900,0
|
|
20240403,162700,13995038700,33900,33900,33900,33900,0
|
|
20240403,162600,13995038700,33900,33900,33900,33900,0
|
|
20240403,162500,13995038700,33900,33900,33900,33900,0
|
|
20240403,162400,13995038700,33900,33900,33900,33900,0
|
|
20240403,162300,13995038700,33900,33900,33900,33900,0
|
|
20240403,162200,13995038700,33900,33900,33900,33900,0
|
|
20240403,162100,13995038700,33900,33900,33900,33900,0
|
|
20240403,162000,13995038700,33900,33900,33900,33900,0
|
|
20240403,161900,13995038700,33900,33900,33900,33900,0
|
|
20240403,161800,13995038700,33900,33900,33900,33900,0
|
|
20240403,161700,13995038700,33900,33900,33900,33900,0
|
|
20240403,161600,13995038700,33900,33900,33900,33900,0
|
|
20240403,161500,13995038700,33900,33900,33900,33900,0
|
|
20240403,161400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,161300,13995038700,33900,33900,33900,33900,0
|
|
20240403,161200,13995038700,33900,33900,33900,33900,0
|
|
20240403,161100,13995038700,33900,33900,33900,33900,0
|
|
20240403,161000,13995038700,33900,33900,33900,33900,0
|
|
20240403,160900,13995038700,33900,33900,33900,33900,0
|
|
20240403,160800,13995038700,33900,33900,33900,33900,0
|
|
20240403,160700,13995038700,33900,33900,33900,33900,0
|
|
20240403,160600,13995038700,33900,33900,33900,33900,0
|
|
20240403,160500,13995038700,33900,33900,33900,33900,0
|
|
20240403,160400,13995038700,33900,33900,33900,33900,0
|
|
20240403,160300,13995038700,33900,33900,33900,33900,0
|
|
20240403,160200,13995038700,33900,33900,33900,33900,0
|
|
20240403,160100,13995038700,33900,33900,33900,33900,0
|
|
20240403,160000,13995038700,33900,33900,33900,33900,0
|
|
20240403,155900,13995038700,33900,33900,33900,33900,0
|
|
20240403,155800,13995038700,33900,33900,33900,33900,0
|
|
20240403,155700,13995038700,33900,33900,33900,33900,0
|
|
20240403,155600,13995038700,33900,33900,33900,33900,0
|
|
20240403,155500,13995038700,33900,33900,33900,33900,0
|
|
20240403,155400,13995038700,33900,33900,33900,33900,0
|
|
20240403,155300,13995038700,33900,33900,33900,33900,0
|
|
20240403,155200,13995038700,33900,33900,33900,33900,0
|
|
20240403,155100,13995038700,33900,33900,33900,33900,0
|
|
20240403,155000,13995038700,33900,33900,33900,33900,0
|
|
20240403,154900,13995038700,33900,33900,33900,33900,0
|
|
20240403,154800,13995038700,33900,33900,33900,33900,0
|
|
20240403,154700,13995038700,33900,33900,33900,33900,0
|
|
20240403,154600,13995038700,33900,33900,33900,33900,0
|
|
20240403,154500,13995038700,33900,33900,33900,33900,0
|
|
20240403,154400,13995038700,33900,33900,33900,33900,4902
|
|
20240403,154300,13995038700,33900,33900,33900,33900,0
|
|
20240403,154200,13995038700,33900,33900,33900,33900,0
|
|
20240403,154100,13995038700,33900,33900,33900,33900,0
|
|
20240403,154000,13995038700,33900,33900,33900,33900,0
|
|
20240403,153900,13995038700,33900,33900,33900,33900,0
|
|
20240403,153800,13995038700,33900,33900,33900,33900,0
|
|
20240403,153700,13995038700,33900,33900,33900,33900,0
|
|
20240403,153600,13995038700,33900,33900,33900,33900,0
|
|
20240403,153500,13995038700,33900,33900,33900,33900,0
|
|
20240403,153400,13995038700,33900,33900,33900,33900,0
|
|
20240403,153300,13995038700,33900,33900,33900,33900,0
|
|
20240403,153200,13995038700,33900,33900,33900,33900,0
|
|
20240403,153100,13995038700,33900,33900,33900,33900,0
|
|
20240403,153000,13995038700,33900,33900,33900,33900,4902
|
|
20240403,152900,13828860900,34000,34000,34000,34000,0
|
|
20240403,152800,13828860900,34000,34000,34000,34000,0
|
|
20240403,152700,13828860900,34000,34000,34000,34000,0
|
|
20240403,152600,13828860900,34000,34000,34000,34000,0
|
|
20240403,152500,13828860900,34000,34000,34000,34000,0
|
|
20240403,152400,13828860900,34000,34000,34000,34000,0
|
|
20240403,152300,13828860900,34000,34000,34000,34000,0
|
|
20240403,152200,13828860900,34000,34000,34000,34000,0
|
|
20240403,152100,13828860900,34000,34000,34000,34000,0
|
|
20240403,152000,13828860900,34000,34000,34000,34000,0
|
|
20240403,151900,13828860900,34000,33950,34000,33900,2261
|
|
20240403,151800,13752080400,34000,33950,34000,33950,627
|
|
20240403,151700,13730784600,34000,33900,34000,33900,686
|
|
20240403,151600,13707494400,33850,33900,33900,33850,263
|
|
20240403,151500,13698580000,33900,33800,33900,33750,572
|
|
20240403,151400,13679200000,33850,33950,33950,33750,9446
|
|
20240403,151300,13359692800,33950,33900,33950,33850,350
|
|
20240403,151200,13347814250,33850,33900,33900,33850,762
|
|
20240403,151100,13321992350,33850,33800,33900,33800,455
|
|
20240403,151000,13306591200,33850,33800,33900,33800,727
|
|
20240403,150900,13281987100,33800,33800,33850,33800,490
|
|
20240403,150800,13265411100,33850,33800,33850,33800,685
|
|
20240403,150700,13242250700,33800,33800,33850,33800,516
|
|
20240403,150600,13224809800,33800,33800,33850,33800,737
|
|
20240403,150500,13199893750,33800,33750,33850,33750,609
|
|
20240403,150400,13179320000,33800,33750,33800,33700,853
|
|
20240403,150300,13150531900,33750,33700,33800,33700,2369
|
|
20240403,150200,13070589200,33700,33700,33700,33650,3278
|
|
20240403,150100,12960121250,33700,33800,33800,33700,2365
|
|
20240403,150000,12880339300,33800,33800,33850,33750,327
|
|
20240403,145900,12869287300,33750,33800,33800,33750,304
|
|
20240403,145800,12859019100,33800,33750,33800,33750,294
|
|
20240403,145700,12849086300,33750,33750,33800,33750,416
|
|
20240403,145600,12835038900,33750,33750,33800,33750,801
|
|
20240403,145500,12808003550,33750,33800,33800,33750,195
|
|
20240403,145400,12801416700,33800,33800,33850,33800,993
|
|
20240403,145300,12767844400,33850,33800,33850,33800,318
|
|
20240403,145200,12757093250,33800,33800,33850,33800,90
|
|
20240403,145100,12754048550,33800,33850,33900,33800,261
|
|
20240403,145000,12745213350,33800,33850,33900,33750,1792
|
|
20240403,144900,12684623250,33850,33850,33950,33800,1261
|
|
20240403,144800,12641908200,33800,34000,34000,33800,3311
|
|
20240403,144700,12529476400,34000,34050,34050,34000,715
|
|
20240403,144600,12505157750,34050,34000,34100,34000,375
|
|
20240403,144500,12492392250,34050,34000,34050,34000,334
|
|
20240403,144400,12481025300,34000,34000,34050,34000,457
|
|
20240403,144300,12465467750,33950,34000,34000,33950,399
|
|
20240403,144200,12451904500,34000,33950,34000,33950,396
|
|
20240403,144100,12438449400,33950,33950,34000,33950,534
|
|
20240403,144000,12420319550,34000,33950,34000,33950,365
|
|
20240403,143900,12407912600,33950,34000,34000,33950,209
|
|
20240403,143800,12400814400,33950,34000,34000,33950,447
|
|
20240403,143700,12385631050,33950,33950,34000,33950,303
|
|
20240403,143600,12375342600,33950,33950,34000,33900,154
|
|
20240403,143500,12370114350,34000,33950,34000,33900,285
|
|
20240403,143400,12360437050,33950,33900,34000,33850,532
|
|
20240403,143300,12342381900,33900,33850,33900,33800,330
|
|
20240403,143200,12331202450,33850,33800,33900,33800,1116
|
|
20240403,143100,12293474300,33900,33850,33900,33800,447
|
|
20240403,143000,12278355950,33850,33950,33950,33850,1152
|
|
20240403,142900,12239337050,33900,33900,33950,33900,397
|
|
20240403,142800,12225877250,33900,33900,33950,33900,834
|
|
20240403,142700,12197597500,33900,33950,34000,33900,809
|
|
20240403,142600,12170115450,34000,34000,34000,33950,989
|
|
20240403,142500,12136516350,34000,34050,34050,33950,1890
|
|
20240403,142400,12072260350,34050,34050,34050,34000,609
|
|
20240403,142300,12051543600,34050,34050,34050,34000,426
|
|
20240403,142200,12037040050,34150,34100,34150,34000,435
|
|
20240403,142100,12022208900,34000,34100,34150,33950,3779
|
|
20240403,142000,11893698050,34100,34100,34150,34050,384
|
|
20240403,141900,11880600450,34050,34150,34150,34050,1024
|
|
20240403,141800,11845680150,34150,34150,34200,34100,3031
|
|
20240403,141700,11742185200,34200,34300,34350,34200,2048
|
|
20240403,141600,11672092050,34300,34250,34300,34250,270
|
|
20240403,141500,11662833550,34250,34350,34350,34250,443
|
|
20240403,141400,11647637300,34300,34350,34350,34300,553
|
|
20240403,141300,11628656650,34300,34350,34400,34300,610
|
|
20240403,141200,11607709000,34400,34350,34400,34350,368
|
|
20240403,141100,11595061650,34350,34300,34400,34300,365
|
|
20240403,141000,11582510300,34350,34350,34400,34350,396
|
|
20240403,140900,11568895700,34300,34350,34400,34300,376
|
|
20240403,140800,11555968400,34350,34400,34400,34350,566
|
|
20240403,140700,11536517100,34400,34350,34400,34300,490
|
|
20240403,140600,11519686350,34350,34350,34400,34300,409
|
|
20240403,140500,11505624750,34300,34350,34400,34300,423
|
|
20240403,140400,11491086600,34400,34400,34400,34250,250
|
|
20240403,140300,11482492600,34350,34450,34450,34300,2918
|
|
20240403,140200,11382158050,34350,34350,34400,34350,365
|
|
20240403,140100,11369603900,34400,34350,34450,34350,246
|
|
20240403,140000,11361136200,34400,34450,34450,34400,683
|
|
20240403,135900,11337632850,34450,34450,34450,34400,934
|
|
20240403,135800,11305491850,34450,34400,34450,34350,511
|
|
20240403,135700,11287913150,34450,34450,34450,34350,717
|
|
20240403,135600,11263232900,34450,34400,34450,34300,1559
|
|
20240403,135500,11209585150,34350,34350,34350,34250,1841
|
|
20240403,135400,11146355800,34350,34300,34350,34250,941
|
|
20240403,135300,11114074550,34250,34250,34300,34250,324
|
|
20240403,135200,11102966100,34250,34250,34250,34200,261
|
|
20240403,135100,11094029400,34250,34150,34250,34150,309
|
|
20240403,135000,11083446850,34250,34200,34250,34150,1039
|
|
20240403,134900,11047907300,34250,34200,34250,34200,331
|
|
20240403,134800,11036576150,34200,34200,34250,34200,372
|
|
20240403,134700,11023837350,34200,34200,34250,34200,310
|
|
20240403,134600,11013223950,34200,34200,34250,34200,262
|
|
20240403,134500,11004253200,34200,34250,34250,34200,259
|
|
20240403,134400,10995383450,34200,34250,34250,34200,354
|
|
20240403,134300,10983276500,34250,34200,34250,34200,422
|
|
20240403,134200,10968840100,34200,34150,34250,34150,801
|
|
20240403,134100,10941447000,34200,34150,34200,34150,130
|
|
20240403,134000,10937002100,34200,34200,34200,34150,763
|
|
20240403,133900,10910941150,34150,34200,34200,34150,101
|
|
20240403,133800,10907487100,34150,34250,34250,34150,322
|
|
20240403,133700,10896477900,34200,34200,34250,34200,208
|
|
20240403,133600,10889359300,34200,34200,34200,34150,115
|
|
20240403,133500,10885426700,34200,34250,34250,34200,1549
|
|
20240403,133400,10832447150,34250,34200,34250,34200,193
|
|
20240403,133300,10825837350,34200,34200,34250,34200,169
|
|
20240403,133200,10820049750,34250,34300,34300,34250,793
|
|
20240403,133100,10792885350,34300,34300,34300,34300,1321
|
|
20240403,133000,10747575050,34300,34350,34350,34300,814
|
|
20240403,132900,10719640800,34350,34350,34350,34300,201
|
|
20240403,132800,10712736900,34350,34350,34350,34350,56
|
|
20240403,132700,10710813300,34350,34350,34350,34350,88
|
|
20240403,132600,10707790500,34350,34300,34350,34300,174
|
|
20240403,132500,10701813750,34300,34400,34450,34300,2281
|
|
20240403,132400,10623431000,34450,34350,34450,34350,687
|
|
20240403,132300,10599795150,34350,34300,34350,34300,711
|
|
20240403,132200,10575372800,34300,34200,34300,34200,1804
|
|
20240403,132100,10513530450,34250,34200,34250,34200,782
|
|
20240403,132000,10486765800,34200,34200,34200,34150,243
|
|
20240403,131900,10478455700,34200,34250,34250,34150,445
|
|
20240403,131800,10463247350,34250,34200,34250,34200,494
|
|
20240403,131700,10446345500,34200,34250,34250,34200,986
|
|
20240403,131600,10412615850,34250,34250,34250,34250,188
|
|
20240403,131500,10406176850,34250,34200,34250,34200,735
|
|
20240403,131400,10381022700,34200,34200,34200,34200,116
|
|
20240403,131300,10377055500,34200,34200,34200,34150,494
|
|
20240403,131200,10360161000,34200,34200,34200,34150,975
|
|
20240403,131100,10326816050,34200,34200,34250,34200,696
|
|
20240403,131000,10303012150,34200,34200,34250,34200,549
|
|
20240403,130900,10284236150,34200,34200,34200,34150,88
|
|
20240403,130800,10281226750,34200,34200,34200,34200,360
|
|
20240403,130700,10268914750,34250,34100,34250,34100,3410
|
|
20240403,130600,10152363350,34100,34100,34100,34100,233
|
|
20240403,130500,10144418050,34100,34100,34100,34050,350
|
|
20240403,130400,10132483350,34100,34100,34100,34050,133
|
|
20240403,130300,10127948300,34100,34100,34100,34050,481
|
|
20240403,130200,10111548450,34100,34150,34150,34050,2219
|
|
20240403,130100,10035858800,34150,34150,34250,34150,1279
|
|
20240403,130000,9992115700,34200,34150,34200,34100,1652
|
|
20240403,125900,9935621500,34150,34100,34150,34100,1565
|
|
20240403,125800,9882203500,34100,34100,34100,34050,881
|
|
20240403,125700,9852169100,34050,34050,34100,34000,274
|
|
20240403,125600,9842832550,34050,34000,34100,34000,464
|
|
20240403,125500,9827029250,34050,33950,34050,33950,1761
|
|
20240403,125400,9767126400,33950,33950,34000,33950,1283
|
|
20240403,125300,9723559900,33950,33850,33950,33800,1927
|
|
20240403,125200,9658247850,33850,33900,33900,33800,1137
|
|
20240403,125100,9619783900,33900,33900,33900,33850,15
|
|
20240403,125000,9619275600,33850,33850,33850,33850,294
|
|
20240403,124900,9609323700,33850,33850,33850,33800,352
|
|
20240403,124800,9597408850,33850,33800,33850,33800,966
|
|
20240403,124700,9564710300,33800,33900,33900,33800,224
|
|
20240403,124600,9557133000,33850,33850,33850,33850,1232
|
|
20240403,124500,9515429800,33850,33800,33850,33800,203
|
|
20240403,124400,9508561250,33800,33850,33850,33800,290
|
|
20240403,124300,9498756700,33800,33800,33800,33750,280
|
|
20240403,124200,9489293900,33800,33800,33850,33800,394
|
|
20240403,124100,9475976300,33800,33750,33800,33750,360
|
|
20240403,124000,9463808400,33800,33750,33800,33700,662
|
|
20240403,123900,9441464950,33750,33750,33750,33700,162
|
|
20240403,123800,9435997550,33700,33750,33750,33700,205
|
|
20240403,123700,9429083800,33700,33650,33700,33650,488
|
|
20240403,123600,9412643700,33650,33700,33700,33650,173
|
|
20240403,123500,9406818600,33700,33700,33750,33700,281
|
|
20240403,123400,9397346100,33700,33700,33750,33700,179
|
|
20240403,123300,9391313550,33650,33700,33750,33650,139
|
|
20240403,123200,9386625950,33700,33700,33750,33650,201
|
|
20240403,123100,9379848400,33700,33650,33700,33650,226
|
|
20240403,123000,9372232600,33650,33700,33700,33650,34
|
|
20240403,122900,9371087350,33750,33700,33750,33650,111
|
|
20240403,122800,9367346650,33600,33750,33750,33600,958
|
|
20240403,122700,9335095000,33750,33700,33750,33700,95
|
|
20240403,122600,9331889000,33700,33750,33800,33700,461
|
|
20240403,122500,9316326300,33750,33800,33800,33750,319
|
|
20240403,122400,9305554550,33800,33800,33800,33750,31
|
|
20240403,122300,9304506850,33800,33800,33800,33750,294
|
|
20240403,122200,9294570100,33800,33750,33800,33750,277
|
|
20240403,122100,9285209000,33800,33750,33800,33700,60
|
|
20240403,122000,9283181800,33750,33700,33800,33700,846
|
|
20240403,121900,9254631600,33700,33700,33750,33650,405
|
|
20240403,121800,9240982900,33700,33750,33750,33700,233
|
|
20240403,121700,9233130300,33750,33750,33750,33700,265
|
|
20240403,121600,9224188800,33700,33700,33750,33700,252
|
|
20240403,121500,9215694100,33700,33700,33700,33650,165
|
|
20240403,121400,9210133700,33700,33650,33700,33650,349
|
|
20240403,121300,9198372850,33650,33600,33700,33600,578
|
|
20240403,121200,9178912450,33650,33600,33650,33600,1083
|
|
20240403,121100,9142497600,33600,33650,33650,33600,36
|
|
20240403,121000,9141286350,33650,33650,33650,33650,190
|
|
20240403,120900,9134892850,33650,33650,33700,33600,369
|
|
20240403,120800,9122486300,33700,33700,33700,33600,1384
|
|
20240403,120700,9075885300,33700,33700,33700,33700,180
|
|
20240403,120600,9069819300,33700,33600,33700,33600,622
|
|
20240403,120500,9048867650,33650,33600,33700,33600,1392
|
|
20240403,120400,9002026250,33650,33600,33650,33550,646
|
|
20240403,120300,8980320700,33600,33650,33650,33600,288
|
|
20240403,120200,8970639350,33650,33600,33650,33600,14
|
|
20240403,120100,8970168500,33650,33500,33650,33500,2536
|
|
20240403,120000,8884978350,33550,33450,33550,33400,1861
|
|
20240403,115900,8822651450,33450,33450,33500,33400,541
|
|
20240403,115800,8804559700,33450,33400,33500,33400,717
|
|
20240403,115700,8780596800,33400,33450,33500,33400,1242
|
|
20240403,115600,8739023650,33450,33400,33450,33350,1323
|
|
20240403,115500,8694806700,33350,33350,33400,33300,650
|
|
20240403,115400,8673130950,33350,33450,33450,33350,385
|
|
20240403,115300,8660286250,33300,33350,33400,33300,1729
|
|
20240403,115200,8602643800,33350,33350,33350,33300,482
|
|
20240403,115100,8586573900,33350,33350,33400,33350,646
|
|
20240403,115000,8565027050,33350,33350,33400,33300,2302
|
|
20240403,114900,8488342900,33350,33300,33450,33300,3321
|
|
20240403,114800,8377557900,33300,33250,33350,33200,1896
|
|
20240403,114700,8314559400,33200,33200,33250,33150,1004
|
|
20240403,114600,8281234950,33250,33200,33250,33150,553
|
|
20240403,114500,8262884400,33200,33250,33300,33150,568
|
|
20240403,114400,8244026650,33200,33200,33250,33200,420
|
|
20240403,114300,8230079500,33200,33200,33300,33150,759
|
|
20240403,114200,8204887050,33200,33300,33300,33200,496
|
|
20240403,114100,8188400550,33200,33200,33300,33200,952
|
|
20240403,114000,8156746200,33200,33250,33300,33200,488
|
|
20240403,113900,8140526800,33300,33300,33300,33200,575
|
|
20240403,113800,8121422350,33250,33200,33300,33200,520
|
|
20240403,113700,8104139750,33250,33300,33300,33200,515
|
|
20240403,113600,8087014550,33250,33250,33300,33150,538
|
|
20240403,113500,8069147700,33250,33250,33250,33200,504
|
|
20240403,113400,8052409500,33200,33200,33250,33200,1117
|
|
20240403,113300,8015324700,33150,33150,33200,33100,867
|
|
20240403,113200,7986585150,33200,33150,33200,33100,1035
|
|
20240403,113100,7952306200,33150,33200,33200,33100,1104
|
|
20240403,113000,7915739150,33150,33150,33200,33100,631
|
|
20240403,112900,7894833100,33100,33200,33200,33100,940
|
|
20240403,112800,7863695150,33150,33150,33200,33150,531
|
|
20240403,112700,7846087650,33150,33200,33200,33100,596
|
|
20240403,112600,7826334150,33150,33100,33200,33100,688
|
|
20240403,112500,7803538050,33150,33150,33200,33100,739
|
|
20240403,112400,7779057200,33100,33150,33200,33100,687
|
|
20240403,112300,7756302750,33150,33150,33150,33100,819
|
|
20240403,112200,7729152950,33100,33150,33200,33100,848
|
|
20240403,112100,7701047150,33150,33150,33200,33100,417
|
|
20240403,112000,7687232700,33100,33150,33150,33100,797
|
|
20240403,111900,7660831450,33200,33150,33200,33150,941
|
|
20240403,111800,7629632650,33150,33150,33200,33150,535
|
|
20240403,111700,7611896100,33150,33200,33250,33150,1158
|
|
20240403,111600,7573478650,33200,33150,33200,33150,468
|
|
20240403,111500,7557960400,33150,33200,33200,33150,721
|
|
20240403,111400,7534052900,33200,33150,33200,33150,557
|
|
20240403,111300,7515581800,33150,33150,33200,33150,1030
|
|
20240403,111200,7481432900,33200,33150,33200,33150,427
|
|
20240403,111100,7467275100,33150,33200,33200,33100,1183
|
|
20240403,111000,7428084650,33150,33150,33200,33150,654
|
|
20240403,110900,7406397000,33150,33150,33200,33150,761
|
|
20240403,110800,7381157200,33150,33150,33250,33150,618
|
|
20240403,110700,7360665050,33150,33150,33200,33150,2379
|
|
20240403,110600,7281798600,33150,33150,33250,33150,917
|
|
20240403,110500,7251379350,33200,33200,33250,33150,2939
|
|
20240403,110400,7153843750,33200,33250,33250,33200,6024
|
|
20240403,110300,6953840150,33250,33200,33250,33200,1159
|
|
20240403,110200,6915322700,33250,33200,33250,33200,506
|
|
20240403,110100,6898516200,33200,33250,33250,33200,682
|
|
20240403,110000,6875860100,33250,33200,33250,33200,701
|
|
20240403,105900,6852578100,33250,33250,33250,33200,605
|
|
20240403,105800,6832483100,33200,33200,33250,33200,826
|
|
20240403,105700,6805049650,33200,33200,33300,33200,1027
|
|
20240403,105600,6770917150,33250,33300,33300,33250,3794
|
|
20240403,105500,6644764750,33300,33300,33350,33300,537
|
|
20240403,105400,6626877100,33300,33400,33400,33300,981
|
|
20240403,105300,6594175050,33400,33400,33400,33300,531
|
|
20240403,105200,6576471700,33400,33400,33400,33300,559
|
|
20240403,105100,6557851450,33400,33300,33400,33300,899
|
|
20240403,105000,6527909250,33300,33400,33400,33250,841
|
|
20240403,104900,6499884750,33250,33250,33450,33200,1502
|
|
20240403,104800,6449876100,33250,33300,33300,33200,768
|
|
20240403,104700,6424345950,33250,33250,33350,33200,501
|
|
20240403,104600,6407675600,33200,33250,33350,33200,458
|
|
20240403,104500,6392445750,33250,33300,33350,33250,753
|
|
20240403,104400,6367371100,33300,33300,33300,33250,758
|
|
20240403,104300,6342147000,33250,33300,33350,33250,1047
|
|
20240403,104200,6307299300,33300,33300,33300,33250,1910
|
|
20240403,104100,6243767200,33350,33350,33400,33250,644
|
|
20240403,104000,6222289500,33250,33400,33450,33250,1651
|
|
20240403,103900,6167296350,33400,33450,33450,33350,827
|
|
20240403,103800,6139676700,33450,33450,33500,33350,609
|
|
20240403,103700,6119329000,33450,33450,33550,33400,595
|
|
20240403,103600,6099430700,33500,33450,33550,33400,674
|
|
20240403,103500,6076869050,33450,33500,33550,33450,1070
|
|
20240403,103400,6041053200,33500,33500,33500,33450,563
|
|
20240403,103300,6022204700,33550,33450,33600,33400,2072
|
|
20240403,103200,5952731250,33450,33400,33450,33350,1053
|
|
20240403,103100,5917552750,33300,33250,33400,33200,801
|
|
20240403,103000,5890891550,33200,33150,33250,33150,1719
|
|
20240403,102900,5833774350,33200,33200,33250,33150,902
|
|
20240403,102800,5803832900,33150,33250,33300,33150,892
|
|
20240403,102700,5774208350,33200,33150,33200,33150,1003
|
|
20240403,102600,5740941050,33200,33150,33200,33150,1099
|
|
20240403,102500,5704485750,33150,33200,33200,33150,1063
|
|
20240403,102400,5669239200,33200,33150,33250,33150,1662
|
|
20240403,102300,5614068750,33200,33150,33200,33150,990
|
|
20240403,102200,5581243950,33150,33200,33200,33150,1056
|
|
20240403,102100,5546219900,33200,33200,33200,33150,676
|
|
20240403,102000,5523792950,33200,33200,33300,33200,1156
|
|
20240403,101900,5485410400,33200,33250,33250,33200,820
|
|
20240403,101800,5458175500,33200,33200,33250,33200,2129
|
|
20240403,101700,5387485000,33200,33250,33300,33200,4654
|
|
20240403,101600,5232782550,33300,33300,33400,33300,2206
|
|
20240403,101500,5159304550,33300,33300,33350,33300,935
|
|
20240403,101400,5128157950,33350,33300,33400,33300,1092
|
|
20240403,101300,5091769550,33300,33400,33500,33300,5874
|
|
20240403,101200,4895844050,33400,33400,33450,33350,993
|
|
20240403,101100,4862685150,33400,33450,33450,33400,1682
|
|
20240403,101000,4806491750,33450,33450,33450,33400,1145
|
|
20240403,100900,4768212800,33450,33500,33550,33450,620
|
|
20240403,100800,4747457250,33500,33500,33550,33500,2981
|
|
20240403,100700,4647537700,33500,33500,33550,33500,927
|
|
20240403,100600,4616479500,33500,33550,33600,33500,402
|
|
20240403,100500,4603007050,33600,33500,33600,33500,674
|
|
20240403,100400,4580417350,33500,33500,33500,33450,491
|
|
20240403,100300,4563983800,33450,33500,33550,33450,533
|
|
20240403,100200,4546126500,33500,33450,33500,33450,119
|
|
20240403,100100,4542142050,33450,33500,33500,33450,704
|
|
20240403,100000,4518576250,33450,33450,33500,33450,932
|
|
20240403,095900,4487400300,33450,33500,33500,33450,522
|
|
20240403,095800,4469923400,33500,33500,33550,33500,213
|
|
20240403,095700,4462786850,33500,33450,33500,33450,511
|
|
20240403,095600,4445689200,33500,33450,33600,33450,334
|
|
20240403,095500,4434501300,33450,33450,33450,33400,408
|
|
20240403,095400,4420860350,33400,33500,33500,33400,871
|
|
20240403,095300,4391738800,33500,33500,33600,33500,722
|
|
20240403,095200,4367544800,33500,33400,33500,33350,2143
|
|
20240403,095100,4295858000,33400,33350,33400,33350,722
|
|
20240403,095000,4271772550,33350,33350,33400,33350,870
|
|
20240403,094900,4242733250,33400,33400,33400,33350,3497
|
|
20240403,094800,4125984450,33400,33450,33450,33400,2395
|
|
20240403,094700,4045973800,33450,33450,33450,33400,672
|
|
20240403,094600,4023524700,33450,33500,33500,33400,859
|
|
20240403,094500,3994785950,33500,33450,33550,33400,1660
|
|
20240403,094400,3939261850,33450,33450,33500,33450,1601
|
|
20240403,094300,3885698900,33450,33400,33500,33400,1363
|
|
20240403,094200,3840118450,33450,33600,33600,33400,10812
|
|
20240403,094100,3477946450,33600,33600,33650,33550,1665
|
|
20240403,094000,3422011100,33600,33600,33700,33600,1038
|
|
20240403,093900,3387108750,33600,33700,33700,33600,2869
|
|
20240403,093800,3290647400,33700,33650,33800,33650,1264
|
|
20240403,093700,3248047700,33650,33600,33700,33600,1102
|
|
20240403,093600,3210962350,33600,33550,33650,33500,1958
|
|
20240403,093500,3145218900,33600,33500,33600,33450,531
|
|
20240403,093400,3127424700,33500,33550,33600,33450,4948
|
|
20240403,093300,2961584800,33600,33650,33800,33600,2907
|
|
20240403,093200,2863758350,33700,33650,33800,33650,1415
|
|
20240403,093100,2816113400,33650,33700,33700,33650,894
|
|
20240403,093000,2786029700,33700,33750,33800,33650,1367
|
|
20240403,092900,2740013150,33750,33800,33850,33700,866
|
|
20240403,092800,2710797900,33800,33800,33800,33700,868
|
|
20240403,092700,2681529200,33800,33800,33850,33800,535
|
|
20240403,092600,2663446150,33800,33900,33900,33800,1647
|
|
20240403,092500,2607701100,33900,33800,33900,33800,1568
|
|
20240403,092400,2554631100,33800,33700,33800,33650,1427
|
|
20240403,092300,2506472850,33700,33650,33750,33600,1450
|
|
20240403,092200,2457630750,33650,33700,33700,33650,739
|
|
20240403,092100,2432752050,33700,33700,33700,33650,339
|
|
20240403,092000,2421337150,33700,33600,33750,33550,830
|
|
20240403,091900,2393403900,33600,33500,33600,33450,3652
|
|
20240403,091800,2270957700,33500,33450,33600,33400,2283
|
|
20240403,091700,2194589150,33450,33350,33450,33350,2407
|
|
20240403,091600,2114146750,33400,33450,33450,33350,1972
|
|
20240403,091500,2048277850,33450,33600,33600,33400,2479
|
|
20240403,091400,1965435900,33600,33550,33650,33550,701
|
|
20240403,091300,1941913300,33550,33400,33550,33400,3447
|
|
20240403,091200,1826537200,33400,33400,33450,33350,3894
|
|
20240403,091100,1696516200,33400,33500,33500,33400,2885
|
|
20240403,091000,1600071450,33500,33450,33500,33450,1525
|
|
20240403,090900,1549040150,33450,33450,33500,33400,3953
|
|
20240403,090800,1416842800,33500,33550,33550,33450,7440
|
|
20240403,090700,1167560800,33600,33750,33800,33550,7771
|
|
20240403,090600,906244850,33750,33750,33850,33700,2425
|
|
20240403,090500,824367500,33750,33800,33850,33700,3885
|
|
20240403,090400,693200550,33800,33800,33850,33750,1890
|
|
20240403,090300,629368650,33850,33650,33850,33650,1881
|
|
20240403,090200,565834800,33650,33700,33800,33600,4785
|
|
20240403,090100,404662800,33650,34200,34200,33650,5153
|
|
20240403,090000,230032450,34100,34100,34200,34000,6752
|