656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,195200,5344485600,21350,21350,21350,21350,0
|
|
20240403,195100,5344485600,21350,21350,21350,21350,0
|
|
20240403,195000,5344485600,21350,21350,21350,21350,0
|
|
20240403,194900,5344485600,21350,21350,21350,21350,0
|
|
20240403,194800,5344485600,21350,21350,21350,21350,0
|
|
20240403,194700,5344485600,21350,21350,21350,21350,0
|
|
20240403,194600,5344485600,21350,21350,21350,21350,0
|
|
20240403,194500,5344485600,21350,21350,21350,21350,0
|
|
20240403,194400,5344485600,21350,21350,21350,21350,0
|
|
20240403,194300,5344485600,21350,21350,21350,21350,0
|
|
20240403,194200,5344485600,21350,21350,21350,21350,0
|
|
20240403,194100,5344485600,21350,21350,21350,21350,0
|
|
20240403,194000,5344485600,21350,21350,21350,21350,0
|
|
20240403,193900,5344485600,21350,21350,21350,21350,0
|
|
20240403,193800,5344485600,21350,21350,21350,21350,0
|
|
20240403,193700,5344485600,21350,21350,21350,21350,0
|
|
20240403,193600,5344485600,21350,21350,21350,21350,0
|
|
20240403,193500,5344485600,21350,21350,21350,21350,0
|
|
20240403,193400,5344485600,21350,21350,21350,21350,0
|
|
20240403,193300,5344485600,21350,21350,21350,21350,0
|
|
20240403,193200,5344485600,21350,21350,21350,21350,0
|
|
20240403,193100,5344485600,21350,21350,21350,21350,0
|
|
20240403,193000,5344485600,21350,21350,21350,21350,0
|
|
20240403,192900,5344485600,21350,21350,21350,21350,0
|
|
20240403,192800,5344485600,21350,21350,21350,21350,0
|
|
20240403,192700,5344485600,21350,21350,21350,21350,0
|
|
20240403,192600,5344485600,21350,21350,21350,21350,0
|
|
20240403,192500,5344485600,21350,21350,21350,21350,0
|
|
20240403,192400,5344485600,21350,21350,21350,21350,0
|
|
20240403,192300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,192200,5344485600,21350,21350,21350,21350,0
|
|
20240403,192100,5344485600,21350,21350,21350,21350,0
|
|
20240403,192000,5344485600,21350,21350,21350,21350,0
|
|
20240403,191900,5344485600,21350,21350,21350,21350,0
|
|
20240403,191800,5344485600,21350,21350,21350,21350,0
|
|
20240403,191700,5344485600,21350,21350,21350,21350,0
|
|
20240403,191600,5344485600,21350,21350,21350,21350,0
|
|
20240403,191500,5344485600,21350,21350,21350,21350,0
|
|
20240403,191400,5344485600,21350,21350,21350,21350,0
|
|
20240403,191300,5344485600,21350,21350,21350,21350,0
|
|
20240403,191200,5344485600,21350,21350,21350,21350,0
|
|
20240403,191100,5344485600,21350,21350,21350,21350,0
|
|
20240403,191000,5344485600,21350,21350,21350,21350,0
|
|
20240403,190900,5344485600,21350,21350,21350,21350,0
|
|
20240403,190800,5344485600,21350,21350,21350,21350,0
|
|
20240403,190700,5344485600,21350,21350,21350,21350,0
|
|
20240403,190600,5344485600,21350,21350,21350,21350,0
|
|
20240403,190500,5344485600,21350,21350,21350,21350,0
|
|
20240403,190400,5344485600,21350,21350,21350,21350,0
|
|
20240403,190300,5344485600,21350,21350,21350,21350,0
|
|
20240403,190200,5344485600,21350,21350,21350,21350,0
|
|
20240403,190100,5344485600,21350,21350,21350,21350,0
|
|
20240403,190000,5344485600,21350,21350,21350,21350,0
|
|
20240403,185900,5344485600,21350,21350,21350,21350,0
|
|
20240403,185800,5344485600,21350,21350,21350,21350,0
|
|
20240403,185700,5344485600,21350,21350,21350,21350,0
|
|
20240403,185600,5344485600,21350,21350,21350,21350,0
|
|
20240403,185500,5344485600,21350,21350,21350,21350,0
|
|
20240403,185400,5344485600,21350,21350,21350,21350,0
|
|
20240403,185300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,185200,5344485600,21350,21350,21350,21350,0
|
|
20240403,185100,5344485600,21350,21350,21350,21350,0
|
|
20240403,185000,5344485600,21350,21350,21350,21350,0
|
|
20240403,184900,5344485600,21350,21350,21350,21350,0
|
|
20240403,184800,5344485600,21350,21350,21350,21350,0
|
|
20240403,184700,5344485600,21350,21350,21350,21350,0
|
|
20240403,184600,5344485600,21350,21350,21350,21350,0
|
|
20240403,184500,5344485600,21350,21350,21350,21350,0
|
|
20240403,184400,5344485600,21350,21350,21350,21350,0
|
|
20240403,184300,5344485600,21350,21350,21350,21350,0
|
|
20240403,184200,5344485600,21350,21350,21350,21350,0
|
|
20240403,184100,5344485600,21350,21350,21350,21350,0
|
|
20240403,184000,5344485600,21350,21350,21350,21350,0
|
|
20240403,183900,5344485600,21350,21350,21350,21350,0
|
|
20240403,183800,5344485600,21350,21350,21350,21350,0
|
|
20240403,183700,5344485600,21350,21350,21350,21350,0
|
|
20240403,183600,5344485600,21350,21350,21350,21350,0
|
|
20240403,183500,5344485600,21350,21350,21350,21350,0
|
|
20240403,183400,5344485600,21350,21350,21350,21350,0
|
|
20240403,183300,5344485600,21350,21350,21350,21350,0
|
|
20240403,183200,5344485600,21350,21350,21350,21350,0
|
|
20240403,183100,5344485600,21350,21350,21350,21350,0
|
|
20240403,183000,5344485600,21350,21350,21350,21350,0
|
|
20240403,182900,5344485600,21350,21350,21350,21350,0
|
|
20240403,182800,5344485600,21350,21350,21350,21350,0
|
|
20240403,182700,5344485600,21350,21350,21350,21350,0
|
|
20240403,182600,5344485600,21350,21350,21350,21350,0
|
|
20240403,182500,5344485600,21350,21350,21350,21350,0
|
|
20240403,182400,5344485600,21350,21350,21350,21350,0
|
|
20240403,182300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,182200,5344485600,21350,21350,21350,21350,0
|
|
20240403,182100,5344485600,21350,21350,21350,21350,0
|
|
20240403,182000,5344485600,21350,21350,21350,21350,0
|
|
20240403,181900,5344485600,21350,21350,21350,21350,0
|
|
20240403,181800,5344485600,21350,21350,21350,21350,0
|
|
20240403,181700,5344485600,21350,21350,21350,21350,0
|
|
20240403,181600,5344485600,21350,21350,21350,21350,0
|
|
20240403,181500,5344485600,21350,21350,21350,21350,0
|
|
20240403,181400,5344485600,21350,21350,21350,21350,0
|
|
20240403,181300,5344485600,21350,21350,21350,21350,0
|
|
20240403,181200,5344485600,21350,21350,21350,21350,0
|
|
20240403,181100,5344485600,21350,21350,21350,21350,0
|
|
20240403,181000,5344485600,21350,21350,21350,21350,0
|
|
20240403,180900,5344485600,21350,21350,21350,21350,0
|
|
20240403,180800,5344485600,21350,21350,21350,21350,0
|
|
20240403,180700,5344485600,21350,21350,21350,21350,0
|
|
20240403,180600,5344485600,21350,21350,21350,21350,0
|
|
20240403,180500,5344485600,21350,21350,21350,21350,0
|
|
20240403,180400,5344485600,21350,21350,21350,21350,0
|
|
20240403,180300,5344485600,21350,21350,21350,21350,0
|
|
20240403,180200,5344485600,21350,21350,21350,21350,0
|
|
20240403,180100,5344485600,21350,21350,21350,21350,0
|
|
20240403,180000,5344485600,21350,21350,21350,21350,0
|
|
20240403,175900,5344485600,21350,21350,21350,21350,0
|
|
20240403,175800,5344485600,21350,21350,21350,21350,0
|
|
20240403,175700,5344485600,21350,21350,21350,21350,0
|
|
20240403,175600,5344485600,21350,21350,21350,21350,0
|
|
20240403,175500,5344485600,21350,21350,21350,21350,0
|
|
20240403,175400,5344485600,21350,21350,21350,21350,0
|
|
20240403,175300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,175200,5344485600,21350,21350,21350,21350,0
|
|
20240403,175100,5344485600,21350,21350,21350,21350,0
|
|
20240403,175000,5344485600,21350,21350,21350,21350,0
|
|
20240403,174900,5344485600,21350,21350,21350,21350,0
|
|
20240403,174800,5344485600,21350,21350,21350,21350,0
|
|
20240403,174700,5344485600,21350,21350,21350,21350,0
|
|
20240403,174600,5344485600,21350,21350,21350,21350,0
|
|
20240403,174500,5344485600,21350,21350,21350,21350,0
|
|
20240403,174400,5344485600,21350,21350,21350,21350,0
|
|
20240403,174300,5344485600,21350,21350,21350,21350,0
|
|
20240403,174200,5344485600,21350,21350,21350,21350,0
|
|
20240403,174100,5344485600,21350,21350,21350,21350,0
|
|
20240403,174000,5344485600,21350,21350,21350,21350,0
|
|
20240403,173900,5344485600,21350,21350,21350,21350,0
|
|
20240403,173800,5344485600,21350,21350,21350,21350,0
|
|
20240403,173700,5344485600,21350,21350,21350,21350,0
|
|
20240403,173600,5344485600,21350,21350,21350,21350,0
|
|
20240403,173500,5344485600,21350,21350,21350,21350,0
|
|
20240403,173400,5344485600,21350,21350,21350,21350,0
|
|
20240403,173300,5344485600,21350,21350,21350,21350,0
|
|
20240403,173200,5344485600,21350,21350,21350,21350,0
|
|
20240403,173100,5344485600,21350,21350,21350,21350,0
|
|
20240403,173000,5344485600,21350,21350,21350,21350,0
|
|
20240403,172900,5344485600,21350,21350,21350,21350,0
|
|
20240403,172800,5344485600,21350,21350,21350,21350,0
|
|
20240403,172700,5344485600,21350,21350,21350,21350,0
|
|
20240403,172600,5344485600,21350,21350,21350,21350,0
|
|
20240403,172500,5344485600,21350,21350,21350,21350,0
|
|
20240403,172400,5344485600,21350,21350,21350,21350,0
|
|
20240403,172300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,172200,5344485600,21350,21350,21350,21350,0
|
|
20240403,172100,5344485600,21350,21350,21350,21350,0
|
|
20240403,172000,5344485600,21350,21350,21350,21350,0
|
|
20240403,171900,5344485600,21350,21350,21350,21350,0
|
|
20240403,171800,5344485600,21350,21350,21350,21350,0
|
|
20240403,171700,5344485600,21350,21350,21350,21350,0
|
|
20240403,171600,5344485600,21350,21350,21350,21350,0
|
|
20240403,171500,5344485600,21350,21350,21350,21350,0
|
|
20240403,171400,5344485600,21350,21350,21350,21350,0
|
|
20240403,171300,5344485600,21350,21350,21350,21350,0
|
|
20240403,171200,5344485600,21350,21350,21350,21350,0
|
|
20240403,171100,5344485600,21350,21350,21350,21350,0
|
|
20240403,171000,5344485600,21350,21350,21350,21350,0
|
|
20240403,170900,5344485600,21350,21350,21350,21350,0
|
|
20240403,170800,5344485600,21350,21350,21350,21350,0
|
|
20240403,170700,5344485600,21350,21350,21350,21350,0
|
|
20240403,170600,5344485600,21350,21350,21350,21350,0
|
|
20240403,170500,5344485600,21350,21350,21350,21350,0
|
|
20240403,170400,5344485600,21350,21350,21350,21350,0
|
|
20240403,170300,5344485600,21350,21350,21350,21350,0
|
|
20240403,170200,5344485600,21350,21350,21350,21350,0
|
|
20240403,170100,5344485600,21350,21350,21350,21350,0
|
|
20240403,170000,5344485600,21350,21350,21350,21350,0
|
|
20240403,165900,5344485600,21350,21350,21350,21350,0
|
|
20240403,165800,5344485600,21350,21350,21350,21350,0
|
|
20240403,165700,5344485600,21350,21350,21350,21350,0
|
|
20240403,165600,5344485600,21350,21350,21350,21350,0
|
|
20240403,165500,5344485600,21350,21350,21350,21350,0
|
|
20240403,165400,5344485600,21350,21350,21350,21350,0
|
|
20240403,165300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,165200,5344485600,21350,21350,21350,21350,0
|
|
20240403,165100,5344485600,21350,21350,21350,21350,0
|
|
20240403,165000,5344485600,21350,21350,21350,21350,0
|
|
20240403,164900,5344485600,21350,21350,21350,21350,0
|
|
20240403,164800,5344485600,21350,21350,21350,21350,0
|
|
20240403,164700,5344485600,21350,21350,21350,21350,0
|
|
20240403,164600,5344485600,21350,21350,21350,21350,0
|
|
20240403,164500,5344485600,21350,21350,21350,21350,0
|
|
20240403,164400,5344485600,21350,21350,21350,21350,0
|
|
20240403,164300,5344485600,21350,21350,21350,21350,0
|
|
20240403,164200,5344485600,21350,21350,21350,21350,0
|
|
20240403,164100,5344485600,21350,21350,21350,21350,0
|
|
20240403,164000,5344485600,21350,21350,21350,21350,0
|
|
20240403,163900,5344485600,21350,21350,21350,21350,0
|
|
20240403,163800,5344485600,21350,21350,21350,21350,0
|
|
20240403,163700,5344485600,21350,21350,21350,21350,0
|
|
20240403,163600,5344485600,21350,21350,21350,21350,0
|
|
20240403,163500,5344485600,21350,21350,21350,21350,0
|
|
20240403,163400,5344485600,21350,21350,21350,21350,0
|
|
20240403,163300,5344485600,21350,21350,21350,21350,0
|
|
20240403,163200,5344485600,21350,21350,21350,21350,0
|
|
20240403,163100,5344485600,21350,21350,21350,21350,0
|
|
20240403,163000,5344485600,21350,21350,21350,21350,0
|
|
20240403,162900,5344485600,21350,21350,21350,21350,0
|
|
20240403,162800,5344485600,21350,21350,21350,21350,0
|
|
20240403,162700,5344485600,21350,21350,21350,21350,0
|
|
20240403,162600,5344485600,21350,21350,21350,21350,0
|
|
20240403,162500,5344485600,21350,21350,21350,21350,0
|
|
20240403,162400,5344485600,21350,21350,21350,21350,0
|
|
20240403,162300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,162200,5344485600,21350,21350,21350,21350,0
|
|
20240403,162100,5344485600,21350,21350,21350,21350,0
|
|
20240403,162000,5344485600,21350,21350,21350,21350,0
|
|
20240403,161900,5344485600,21350,21350,21350,21350,0
|
|
20240403,161800,5344485600,21350,21350,21350,21350,0
|
|
20240403,161700,5344485600,21350,21350,21350,21350,0
|
|
20240403,161600,5344485600,21350,21350,21350,21350,0
|
|
20240403,161500,5344485600,21350,21350,21350,21350,0
|
|
20240403,161400,5344485600,21350,21350,21350,21350,0
|
|
20240403,161300,5344485600,21350,21350,21350,21350,0
|
|
20240403,161200,5344485600,21350,21350,21350,21350,0
|
|
20240403,161100,5344485600,21350,21350,21350,21350,0
|
|
20240403,161000,5344485600,21350,21350,21350,21350,0
|
|
20240403,160900,5344485600,21350,21350,21350,21350,0
|
|
20240403,160800,5344485600,21350,21350,21350,21350,0
|
|
20240403,160700,5344485600,21350,21350,21350,21350,0
|
|
20240403,160600,5344485600,21350,21350,21350,21350,0
|
|
20240403,160500,5344485600,21350,21350,21350,21350,0
|
|
20240403,160400,5344485600,21350,21350,21350,21350,0
|
|
20240403,160300,5344485600,21350,21350,21350,21350,0
|
|
20240403,160200,5344485600,21350,21350,21350,21350,0
|
|
20240403,160100,5344485600,21350,21350,21350,21350,0
|
|
20240403,160000,5344485600,21350,21350,21350,21350,0
|
|
20240403,155900,5344485600,21350,21350,21350,21350,0
|
|
20240403,155800,5344485600,21350,21350,21350,21350,0
|
|
20240403,155700,5344485600,21350,21350,21350,21350,0
|
|
20240403,155600,5344485600,21350,21350,21350,21350,0
|
|
20240403,155500,5344485600,21350,21350,21350,21350,0
|
|
20240403,155400,5344485600,21350,21350,21350,21350,0
|
|
20240403,155300,5344485600,21350,21350,21350,21350,2334
|
|
20240403,155200,5344485600,21350,21350,21350,21350,0
|
|
20240403,155100,5344485600,21350,21350,21350,21350,0
|
|
20240403,155000,5344485600,21350,21350,21350,21350,0
|
|
20240403,154900,5344485600,21350,21350,21350,21350,0
|
|
20240403,154800,5344485600,21350,21350,21350,21350,0
|
|
20240403,154700,5344485600,21350,21350,21350,21350,0
|
|
20240403,154600,5344485600,21350,21350,21350,21350,0
|
|
20240403,154500,5344485600,21350,21350,21350,21350,0
|
|
20240403,154400,5344485600,21350,21350,21350,21350,0
|
|
20240403,154300,5344485600,21350,21350,21350,21350,0
|
|
20240403,154200,5344485600,21350,21350,21350,21350,0
|
|
20240403,154100,5344485600,21350,21350,21350,21350,0
|
|
20240403,154000,5344485600,21350,21350,21350,21350,0
|
|
20240403,153900,5344485600,21350,21350,21350,21350,0
|
|
20240403,153800,5344485600,21350,21350,21350,21350,0
|
|
20240403,153700,5344485600,21350,21350,21350,21350,0
|
|
20240403,153600,5344485600,21350,21350,21350,21350,0
|
|
20240403,153500,5344485600,21350,21350,21350,21350,0
|
|
20240403,153400,5344485600,21350,21350,21350,21350,0
|
|
20240403,153300,5344485600,21350,21350,21350,21350,0
|
|
20240403,153200,5344485600,21350,21350,21350,21350,0
|
|
20240403,153100,5344485600,21350,21350,21350,21350,0
|
|
20240403,153000,5344485600,21350,21350,21350,21350,2334
|
|
20240403,152900,5294654700,21250,21250,21250,21250,0
|
|
20240403,152800,5294654700,21250,21250,21250,21250,0
|
|
20240403,152700,5294654700,21250,21250,21250,21250,0
|
|
20240403,152600,5294654700,21250,21250,21250,21250,0
|
|
20240403,152500,5294654700,21250,21250,21250,21250,0
|
|
20240403,152400,5294654700,21250,21250,21250,21250,0
|
|
20240403,152300,5294654700,21250,21250,21250,21250,0
|
|
20240403,152200,5294654700,21250,21250,21250,21250,0
|
|
20240403,152100,5294654700,21250,21250,21250,21250,0
|
|
20240403,152000,5294654700,21250,21250,21250,21250,0
|
|
20240403,151900,5294654700,21250,21300,21300,21250,38
|
|
20240403,151800,5293846700,21250,21300,21350,21200,70
|
|
20240403,151700,5292355550,21350,21300,21350,21200,501
|
|
20240403,151600,5281699200,21300,21200,21300,21200,414
|
|
20240403,151500,5272901800,21150,21200,21300,21150,399
|
|
20240403,151400,5264424500,21300,21300,21300,21200,515
|
|
20240403,151300,5253480850,21300,21200,21350,21200,763
|
|
20240403,151200,5237229700,21200,21200,21250,21200,577
|
|
20240403,151100,5224986250,21250,21250,21250,21200,275
|
|
20240403,151000,5219144100,21200,21200,21300,21200,481
|
|
20240403,150900,5208921350,21200,21200,21300,21200,1068
|
|
20240403,150800,5186244200,21200,21250,21250,21200,427
|
|
20240403,150700,5177177550,21250,21250,21300,21250,749
|
|
20240403,150600,5161240950,21250,21250,21350,21250,769
|
|
20240403,150500,5144882450,21300,21300,21300,21250,559
|
|
20240403,150400,5132988950,21250,21300,21350,21250,701
|
|
20240403,150300,5118046450,21300,21300,21350,21300,665
|
|
20240403,150200,5103871900,21350,21300,21350,21300,883
|
|
20240403,150100,5085048400,21300,21350,21400,21300,626
|
|
20240403,150000,5071689300,21300,21350,21400,21300,449
|
|
20240403,145900,5062108950,21300,21350,21450,21300,1042
|
|
20240403,145800,5039850100,21400,21350,21400,21300,556
|
|
20240403,145700,5027963900,21400,21350,21450,21300,801
|
|
20240403,145600,5010861250,21400,21400,21450,21300,729
|
|
20240403,145500,4995295700,21450,21400,21450,21300,573
|
|
20240403,145400,4983050150,21350,21350,21450,21300,1057
|
|
20240403,145300,4960466200,21350,21400,21450,21300,761
|
|
20240403,145200,4944213250,21350,21300,21400,21300,683
|
|
20240403,145100,4929616250,21350,21400,21450,21300,1061
|
|
20240403,145000,4906921500,21350,21450,21450,21350,961
|
|
20240403,144900,4886368500,21400,21450,21450,21350,504
|
|
20240403,144800,4875575300,21450,21350,21450,21350,852
|
|
20240403,144700,4857337900,21400,21400,21450,21350,948
|
|
20240403,144600,4837064100,21350,21400,21450,21350,791
|
|
20240403,144500,4820122500,21400,21450,21500,21350,778
|
|
20240403,144400,4803453350,21450,21450,21500,21400,603
|
|
20240403,144300,4790516750,21450,21450,21450,21350,599
|
|
20240403,144200,4777691900,21450,21450,21500,21400,823
|
|
20240403,144100,4760049100,21450,21450,21450,21350,721
|
|
20240403,144000,4744593000,21350,21400,21500,21350,882
|
|
20240403,143900,4725728500,21400,21400,21450,21350,679
|
|
20240403,143800,4711181650,21400,21400,21450,21350,705
|
|
20240403,143700,4696101850,21350,21400,21450,21350,955
|
|
20240403,143600,4675658050,21400,21350,21450,21350,395
|
|
20240403,143500,4667194350,21450,21450,21450,21350,991
|
|
20240403,143400,4646002850,21450,21400,21450,21350,1229
|
|
20240403,143300,4619701350,21400,21400,21400,21300,403
|
|
20240403,143200,4611091250,21400,21400,21450,21350,704
|
|
20240403,143100,4596035350,21350,21350,21450,21300,871
|
|
20240403,143000,4577432950,21350,21400,21450,21300,627
|
|
20240403,142900,4564027050,21400,21400,21450,21350,647
|
|
20240403,142800,4550191500,21400,21350,21400,21300,599
|
|
20240403,142700,4537396300,21350,21350,21450,21300,645
|
|
20240403,142600,4523590450,21400,21400,21450,21350,851
|
|
20240403,142500,4505385650,21400,21400,21450,21350,1047
|
|
20240403,142400,4483001950,21400,21300,21400,21300,631
|
|
20240403,142300,4469518750,21300,21400,21400,21300,1012
|
|
20240403,142200,4447904700,21350,21400,21450,21300,1158
|
|
20240403,142100,4423173300,21350,21350,21450,21350,504
|
|
20240403,142000,4412380050,21350,21400,21450,21350,716
|
|
20240403,141900,4397063650,21400,21400,21450,21350,729
|
|
20240403,141800,4381448150,21400,21400,21450,21400,756
|
|
20240403,141700,4365256650,21450,21400,21500,21400,887
|
|
20240403,141600,4346248250,21400,21400,21450,21400,601
|
|
20240403,141500,4333375150,21400,21400,21450,21350,766
|
|
20240403,141400,4316957150,21400,21400,21450,21350,655
|
|
20240403,141300,4302954250,21400,21450,21450,21350,643
|
|
20240403,141200,4289191500,21400,21400,21500,21350,713
|
|
20240403,141100,4273907700,21450,21400,21450,21350,723
|
|
20240403,141000,4258444450,21350,21400,21450,21350,514
|
|
20240403,140900,4247441300,21350,21350,21450,21350,683
|
|
20240403,140800,4232830100,21350,21400,21450,21350,806
|
|
20240403,140700,4215589450,21400,21400,21450,21300,783
|
|
20240403,140600,4198858850,21450,21350,21450,21350,825
|
|
20240403,140500,4181213350,21350,21400,21450,21350,1073
|
|
20240403,140400,4158256200,21400,21400,21400,21350,468
|
|
20240403,140300,4148246850,21350,21350,21400,21350,804
|
|
20240403,140200,4131056600,21300,21400,21450,21300,686
|
|
20240403,140100,4116409200,21400,21350,21400,21300,953
|
|
20240403,140000,4096065750,21350,21350,21450,21300,847
|
|
20240403,135900,4077961900,21400,21350,21400,21300,448
|
|
20240403,135800,4068380900,21350,21400,21400,21250,1219
|
|
20240403,135700,4042350650,21350,21300,21400,21300,1086
|
|
20240403,135600,4019171300,21350,21350,21350,21250,539
|
|
20240403,135500,4007681850,21350,21250,21350,21250,604
|
|
20240403,135400,3994812700,21300,21250,21350,21250,827
|
|
20240403,135300,3977197750,21250,21300,21350,21250,703
|
|
20240403,135200,3962217850,21300,21300,21350,21250,586
|
|
20240403,135100,3949744000,21300,21350,21350,21250,510
|
|
20240403,135000,3938880850,21350,21250,21350,21250,729
|
|
20240403,134900,3923345100,21250,21300,21350,21200,522
|
|
20240403,134800,3912229200,21300,21300,21400,21250,870
|
|
20240403,134700,3893701100,21250,21350,21350,21250,508
|
|
20240403,134600,3882866050,21350,21350,21350,21250,709
|
|
20240403,134500,3867769600,21350,21300,21350,21300,741
|
|
20240403,134400,3851966400,21300,21300,21300,21250,530
|
|
20240403,134300,3840690900,21300,21250,21350,21200,860
|
|
20240403,134200,3822375950,21300,21200,21300,21200,563
|
|
20240403,134100,3810399900,21200,21300,21300,21150,726
|
|
20240403,134000,3794977150,21250,21250,21300,21200,604
|
|
20240403,133900,3782147350,21250,21250,21250,21200,611
|
|
20240403,133800,3769175950,21200,21350,21350,21200,575
|
|
20240403,133700,3756967200,21350,21250,21350,21250,714
|
|
20240403,133600,3741763850,21250,21350,21400,21250,863
|
|
20240403,133500,3723383700,21300,21400,21400,21250,467
|
|
20240403,133400,3713429250,21350,21300,21350,21250,803
|
|
20240403,133300,3696325400,21300,21300,21400,21300,815
|
|
20240403,133200,3678944200,21300,21250,21300,21250,740
|
|
20240403,133100,3663203450,21250,21250,21350,21250,717
|
|
20240403,133000,3647949200,21200,21250,21300,21200,458
|
|
20240403,132900,3638208500,21250,21250,21300,21200,2026
|
|
20240403,132800,3595139900,21250,21200,21250,21200,795
|
|
20240403,132700,3578259950,21200,21250,21250,21200,545
|
|
20240403,132600,3566697000,21250,21200,21250,21200,926
|
|
20240403,132500,3547037050,21250,21150,21250,21150,2280
|
|
20240403,132400,3498752650,21150,21250,21250,21100,1684
|
|
20240403,132300,3463123550,21250,21250,21250,21150,612
|
|
20240403,132200,3450131150,21250,21300,21300,21150,595
|
|
20240403,132100,3437494650,21250,21250,21250,21150,880
|
|
20240403,132000,3418826450,21250,21250,21250,21200,527
|
|
20240403,131900,3407636600,21250,21300,21300,21200,578
|
|
20240403,131800,3395367150,21300,21250,21300,21200,780
|
|
20240403,131700,3378799350,21200,21300,21300,21200,612
|
|
20240403,131600,3365803350,21250,21250,21300,21200,1327
|
|
20240403,131500,3337605600,21200,21250,21300,21200,913
|
|
20240403,131400,3318200500,21250,21250,21300,21200,2443
|
|
20240403,131300,3266296450,21250,21200,21250,21150,383
|
|
20240403,131200,3258170000,21250,21200,21300,21200,724
|
|
20240403,131100,3242796850,21250,21250,21250,21200,781
|
|
20240403,131000,3226212250,21200,21250,21250,21200,538
|
|
20240403,130900,3214791950,21250,21250,21300,21200,437
|
|
20240403,130800,3205500600,21250,21300,21300,21250,545
|
|
20240403,130700,3193900700,21300,21300,21300,21200,884
|
|
20240403,130600,3175126100,21250,21250,21300,21200,565
|
|
20240403,130500,3163107900,21250,21250,21300,21200,585
|
|
20240403,130400,3150682900,21250,21300,21300,21200,648
|
|
20240403,130300,3136899950,21300,21250,21300,21250,430
|
|
20240403,130200,3127749200,21200,21250,21300,21200,528
|
|
20240403,130100,3116526000,21300,21300,21350,21200,458
|
|
20240403,130000,3106784350,21300,21300,21350,21200,527
|
|
20240403,125900,3095566850,21300,21250,21350,21250,1090
|
|
20240403,125800,3072367750,21300,21300,21350,21250,426
|
|
20240403,125700,3063303800,21250,21350,21350,21250,776
|
|
20240403,125600,3046785600,21300,21300,21350,21250,713
|
|
20240403,125500,3031599850,21300,21250,21350,21200,564
|
|
20240403,125400,3019594800,21250,21300,21300,21200,571
|
|
20240403,125300,3007453600,21300,21300,21300,21200,722
|
|
20240403,125200,2992083250,21250,21250,21350,21200,452
|
|
20240403,125100,2982466800,21300,21250,21350,21200,1023
|
|
20240403,125000,2960698050,21250,21300,21300,21200,741
|
|
20240403,124900,2944942100,21300,21300,21300,21200,660
|
|
20240403,124800,2930908000,21300,21250,21300,21200,411
|
|
20240403,124700,2922168650,21250,21250,21300,21200,862
|
|
20240403,124600,2903833000,21300,21250,21300,21250,547
|
|
20240403,124500,2892190250,21250,21300,21300,21250,799
|
|
20240403,124400,2875198200,21300,21300,21300,21250,729
|
|
20240403,124300,2859679300,21300,21250,21300,21250,591
|
|
20240403,124200,2847102050,21250,21300,21300,21250,956
|
|
20240403,124100,2826762900,21300,21250,21300,21250,420
|
|
20240403,124000,2817820200,21250,21300,21300,21250,963
|
|
20240403,123900,2797330000,21250,21300,21350,21250,574
|
|
20240403,123800,2785112300,21300,21300,21300,21250,567
|
|
20240403,123700,2773038000,21300,21300,21350,21250,890
|
|
20240403,123600,2754095450,21250,21250,21350,21250,681
|
|
20240403,123500,2739597800,21300,21250,21350,21250,760
|
|
20240403,123400,2723419500,21250,21300,21300,21200,535
|
|
20240403,123300,2712034200,21300,21300,21300,21250,525
|
|
20240403,123200,2700866450,21300,21350,21400,21300,540
|
|
20240403,123100,2689345650,21350,21350,21350,21250,539
|
|
20240403,123000,2677867750,21350,21250,21350,21200,804
|
|
20240403,122900,2660759650,21350,21300,21350,21250,266
|
|
20240403,122800,2655095050,21300,21300,21300,21200,860
|
|
20240403,122700,2636806000,21250,21300,21350,21200,540
|
|
20240403,122600,2625311900,21350,21250,21350,21200,492
|
|
20240403,122500,2614848800,21250,21300,21350,21250,965
|
|
20240403,122400,2594310200,21200,21250,21300,21200,492
|
|
20240403,122300,2583835150,21250,21300,21300,21200,587
|
|
20240403,122200,2571367900,21300,21300,21350,21200,509
|
|
20240403,122100,2560536400,21300,21250,21350,21250,533
|
|
20240403,122000,2549196350,21250,21300,21350,21200,849
|
|
20240403,121900,2531145100,21300,21300,21350,21250,489
|
|
20240403,121800,2520729700,21250,21300,21350,21250,583
|
|
20240403,121700,2508321350,21350,21300,21400,21250,549
|
|
20240403,121600,2496618400,21300,21250,21350,21200,616
|
|
20240403,121500,2483518500,21250,21300,21350,21250,343
|
|
20240403,121400,2476217100,21300,21300,21350,21250,647
|
|
20240403,121300,2462439150,21300,21300,21350,21250,825
|
|
20240403,121200,2444867300,21200,21300,21300,21200,397
|
|
20240403,121100,2436420500,21300,21350,21350,21250,539
|
|
20240403,121000,2424951450,21350,21350,21350,21250,815
|
|
20240403,120900,2407581500,21350,21250,21350,21250,641
|
|
20240403,120800,2393932400,21300,21300,21400,21250,745
|
|
20240403,120700,2378043800,21250,21300,21350,21250,696
|
|
20240403,120600,2363223500,21300,21300,21400,21250,710
|
|
20240403,120500,2348082300,21300,21400,21400,21300,748
|
|
20240403,120400,2332108850,21350,21350,21450,21300,594
|
|
20240403,120300,2319432800,21300,21350,21400,21300,517
|
|
20240403,120200,2308404750,21250,21350,21450,21250,574
|
|
20240403,120100,2296152700,21300,21250,21400,21250,1118
|
|
20240403,120000,2272300700,21300,21300,21300,21200,413
|
|
20240403,115900,2263515650,21300,21300,21400,21200,606
|
|
20240403,115800,2250608800,21350,21300,21350,21250,862
|
|
20240403,115700,2232262550,21300,21300,21300,21200,426
|
|
20240403,115600,2223200050,21300,21300,21350,21250,383
|
|
20240403,115500,2215041650,21300,21250,21350,21250,663
|
|
20240403,115400,2200920800,21350,21300,21400,21250,435
|
|
20240403,115300,2191649300,21300,21350,21400,21200,693
|
|
20240403,115200,2176888350,21350,21250,21450,21250,723
|
|
20240403,115100,2161481700,21300,21250,21400,21250,845
|
|
20240403,115000,2143505100,21250,21250,21400,21250,628
|
|
20240403,114900,2130128200,21300,21250,21350,21250,564
|
|
20240403,114800,2118112950,21250,21300,21300,21250,683
|
|
20240403,114700,2103586600,21300,21350,21350,21250,453
|
|
20240403,114600,2093944050,21350,21300,21350,21200,963
|
|
20240403,114500,2073437000,21350,21300,21350,21250,476
|
|
20240403,114400,2063300950,21250,21300,21300,21250,564
|
|
20240403,114300,2051296650,21300,21300,21350,21250,563
|
|
20240403,114200,2039314600,21300,21250,21350,21250,566
|
|
20240403,114100,2027255950,21350,21400,21450,21300,843
|
|
20240403,114000,2009264500,21450,21300,21450,21300,603
|
|
20240403,113900,1996398000,21350,21350,21450,21300,609
|
|
20240403,113800,1983385350,21400,21350,21400,21300,622
|
|
20240403,113700,1970103850,21400,21350,21400,21300,536
|
|
20240403,113600,1958648050,21400,21350,21400,21250,804
|
|
20240403,113500,1941482550,21400,21350,21400,21250,598
|
|
20240403,113400,1928718600,21400,21300,21400,21300,920
|
|
20240403,113300,1909099200,21300,21350,21400,21300,332
|
|
20240403,113200,1902015300,21300,21400,21400,21300,666
|
|
20240403,113100,1887793650,21450,21350,21450,21300,604
|
|
20240403,113000,1874886600,21400,21450,21500,21350,1142
|
|
20240403,112900,1850439450,21500,21450,21500,21400,765
|
|
20240403,112800,1834055100,21450,21450,21500,21400,417
|
|
20240403,112700,1825111500,21450,21500,21500,21400,739
|
|
20240403,112600,1809235350,21500,21550,21550,21450,720
|
|
20240403,112500,1793778550,21500,21500,21550,21450,447
|
|
20240403,112400,1784164150,21450,21550,21550,21450,754
|
|
20240403,112300,1767952250,21550,21550,21600,21450,645
|
|
20240403,112200,1754069550,21550,21450,21550,21400,708
|
|
20240403,112100,1738864650,21500,21550,21600,21450,803
|
|
20240403,112000,1721606600,21500,21550,21650,21450,486
|
|
20240403,111900,1711141100,21550,21500,21600,21450,783
|
|
20240403,111800,1694257550,21500,21500,21550,21500,557
|
|
20240403,111700,1682271850,21550,21550,21650,21500,965
|
|
20240403,111600,1661460000,21600,21600,21650,21550,695
|
|
20240403,111500,1646452850,21550,21550,21650,21550,559
|
|
20240403,111400,1634379650,21600,21600,21650,21550,953
|
|
20240403,111300,1613803550,21650,21600,21700,21600,306
|
|
20240403,111200,1607183800,21700,21700,21700,21600,3467
|
|
20240403,111100,1532151550,21650,21700,21700,21650,546
|
|
20240403,111000,1520318650,21700,21700,21700,21600,398
|
|
20240403,110900,1511693100,21700,21650,21700,21600,1018
|
|
20240403,110800,1489666100,21600,21600,21650,21550,515
|
|
20240403,110700,1478540800,21650,21550,21650,21550,562
|
|
20240403,110600,1466405750,21600,21650,21650,21550,421
|
|
20240403,110500,1457315250,21650,21650,21700,21600,1154
|
|
20240403,110400,1432349500,21650,21650,21700,21550,552
|
|
20240403,110300,1420419400,21550,21600,21700,21500,924
|
|
20240403,110200,1400465650,21600,21600,21650,21500,540
|
|
20240403,110100,1388807100,21600,21550,21650,21550,560
|
|
20240403,110000,1376697950,21550,21500,21700,21500,752
|
|
20240403,105900,1360482500,21500,21650,21650,21450,311
|
|
20240403,105800,1353784000,21650,21450,21650,21450,1607
|
|
20240403,105700,1319102800,21500,21500,21550,21450,508
|
|
20240403,105600,1308181100,21500,21550,21550,21450,480
|
|
20240403,105500,1297862650,21550,21500,21550,21450,444
|
|
20240403,105400,1288304850,21550,21600,21600,21500,759
|
|
20240403,105300,1271935700,21600,21550,21600,21550,787
|
|
20240403,105200,1254953250,21600,21600,21600,21500,464
|
|
20240403,105100,1244942800,21550,21450,21600,21450,797
|
|
20240403,105000,1227779400,21500,21450,21550,21400,364
|
|
20240403,104900,1219966800,21450,21500,21550,21450,368
|
|
20240403,104800,1212044500,21500,21550,21550,21500,738
|
|
20240403,104700,1196162050,21550,21550,21550,21450,447
|
|
20240403,104600,1186538150,21500,21500,21550,21500,443
|
|
20240403,104500,1177008750,21500,21500,21550,21450,858
|
|
20240403,104400,1158542400,21500,21500,21550,21500,264
|
|
20240403,104300,1152859200,21500,21450,21550,21450,669
|
|
20240403,104200,1138477350,21450,21550,21550,21450,541
|
|
20240403,104100,1126836550,21550,21500,21550,21500,604
|
|
20240403,104000,1113831850,21450,21450,21550,21450,544
|
|
20240403,103900,1102153550,21450,21450,21550,21350,1361
|
|
20240403,103800,1072931550,21450,21500,21550,21450,203
|
|
20240403,103700,1068567050,21450,21500,21550,21450,485
|
|
20240403,103600,1058154400,21550,21500,21550,21350,693
|
|
20240403,103500,1043285700,21500,21450,21500,21400,204
|
|
20240403,103400,1038907350,21500,21400,21500,21350,436
|
|
20240403,103300,1029557800,21400,21400,21500,21400,1207
|
|
20240403,103200,1003680500,21400,21350,21450,21300,304
|
|
20240403,103100,997179400,21350,21400,21450,21300,475
|
|
20240403,103000,987043800,21400,21400,21450,21350,986
|
|
20240403,102900,965917850,21350,21350,21450,21300,825
|
|
20240403,102800,948273250,21350,21350,21450,21300,412
|
|
20240403,102700,939477850,21400,21400,21400,21300,419
|
|
20240403,102600,930528250,21350,21450,21500,21350,1578
|
|
20240403,102500,896765400,21450,21500,21500,21350,499
|
|
20240403,102400,886079100,21450,21550,21550,21450,379
|
|
20240403,102300,877941900,21550,21550,21550,21450,470
|
|
20240403,102200,867832000,21550,21450,21600,21450,1097
|
|
20240403,102100,844232600,21400,21550,21550,21400,553
|
|
20240403,102000,832360450,21450,21500,21550,21400,240
|
|
20240403,101900,827204350,21500,21450,21550,21400,642
|
|
20240403,101800,813416950,21450,21500,21600,21450,1193
|
|
20240403,101700,787764050,21500,21600,21650,21450,578
|
|
20240403,101600,775319000,21600,21550,21750,21400,6108
|
|
20240403,101500,643091300,21450,21500,21650,21250,3517
|
|
20240403,101400,567558650,21400,21300,21450,21250,2119
|
|
20240403,101300,522247850,21300,21250,21400,21250,1102
|
|
20240403,101200,498731600,21300,21250,21300,21150,93
|
|
20240403,101100,496754750,21350,21350,21400,21250,993
|
|
20240403,101000,475559700,21300,21300,21350,21250,322
|
|
20240403,100900,468706400,21350,21300,21350,21250,81
|
|
20240403,100800,466983800,21200,21350,21350,21200,280
|
|
20240403,100700,461022550,21350,21250,21350,21150,850
|
|
20240403,100600,442941500,21200,21300,21350,21150,835
|
|
20240403,100500,425226050,21300,21350,21400,21300,151
|
|
20240403,100400,422002850,21350,21400,21400,21250,967
|
|
20240403,100300,401373900,21300,21150,21450,21150,1069
|
|
20240403,100200,378545550,21200,21300,21300,21150,296
|
|
20240403,100100,372262100,21350,21300,21350,21150,158
|
|
20240403,100000,368895100,21300,21100,21300,21050,958
|
|
20240403,095900,348583550,21100,21200,21200,21050,693
|
|
20240403,095800,333929300,21200,21200,21250,21200,97
|
|
20240403,095700,331870500,21250,21100,21300,21100,284
|
|
20240403,095600,325846700,21100,21150,21200,21100,89
|
|
20240403,095500,323964600,21200,21300,21300,21200,14
|
|
20240403,095400,323667700,21300,21250,21300,21200,509
|
|
20240403,095300,312870550,21300,21200,21300,21150,254
|
|
20240403,095200,307483950,21200,21200,21200,21150,10
|
|
20240403,095100,307272300,21150,21200,21200,21150,110
|
|
20240403,095000,304942950,21200,21250,21300,21100,168
|
|
20240403,094900,301375300,21250,21150,21250,21100,684
|
|
20240403,094800,286855500,21150,21250,21250,21150,63
|
|
20240403,094700,285522500,21200,21300,21300,21200,94
|
|
20240403,094600,283527850,21300,21250,21300,21200,1132
|
|
20240403,094500,259467900,21250,21200,21250,21200,46
|
|
20240403,094400,258491750,21250,21200,21250,21200,87
|
|
20240403,094300,256645400,21200,21300,21300,21200,111
|
|
20240403,094200,254287300,21250,21250,21250,21200,682
|
|
20240403,094100,239800150,21250,21250,21250,21250,11
|
|
20240403,094000,239566400,21250,21250,21250,21150,79
|
|
20240403,093900,237891650,21100,21250,21250,21100,625
|
|
20240403,093800,224613550,21200,21200,21200,21050,149
|
|
20240403,093700,221464900,21050,21250,21250,21050,42
|
|
20240403,093600,220580400,21250,21250,21250,21050,62
|
|
20240403,093500,219274900,21200,21100,21200,20950,859
|
|
20240403,093400,201070850,21200,21200,21200,21200,2
|
|
20240403,093300,201028450,21200,21200,21200,21100,31
|
|
20240403,093200,200374150,21200,21200,21200,21200,124
|
|
20240403,093100,197745350,21200,21200,21200,21050,933
|
|
20240403,093000,177992600,21200,21100,21200,21100,26
|
|
20240403,092900,177442350,21150,21150,21150,21150,23
|
|
20240403,092800,176955900,21150,21000,21200,20950,427
|
|
20240403,092700,167941950,20950,20950,20950,20950,63
|
|
20240403,092600,166622100,20950,21050,21050,20950,95
|
|
20240403,092500,164626600,21000,21050,21150,20950,149
|
|
20240403,092400,161488700,21050,21000,21100,20950,1174
|
|
20240403,092300,136766600,20950,20950,20950,20950,15
|
|
20240403,092200,136452350,20900,20900,20950,20900,272
|
|
20240403,092100,130764850,21000,21000,21000,20850,795
|
|
20240403,092000,114080800,21000,20800,21000,20800,255
|
|
20240403,091900,108758650,20800,20800,20800,20800,0
|
|
20240403,091800,108758650,20800,20900,20900,20800,265
|
|
20240403,091700,103234700,20850,20800,20850,20800,232
|
|
20240403,091600,98398500,20800,20800,20800,20800,1
|
|
20240403,091500,98377700,20800,20800,20800,20800,70
|
|
20240403,091400,96921700,20800,20800,20850,20800,77
|
|
20240403,091300,95317900,20800,20850,20850,20800,357
|
|
20240403,091200,87882900,20850,20850,20850,20850,95
|
|
20240403,091100,85902150,20850,20850,20850,20850,112
|
|
20240403,091000,83566950,20850,20850,20850,20850,51
|
|
20240403,090900,82503600,20900,20900,20900,20900,31
|
|
20240403,090800,81855700,20950,20900,20950,20900,207
|
|
20240403,090700,77526750,20900,20900,20900,20900,266
|
|
20240403,090600,71967350,20900,20900,20900,20850,358
|
|
20240403,090500,64486150,20900,20900,20900,20900,87
|
|
20240403,090400,62667850,20900,20950,20950,20900,853
|
|
20240403,090300,44799450,20900,20900,20900,20900,539
|
|
20240403,090200,33534350,20900,21100,21100,20900,701
|
|
20240403,090100,18793950,21050,21150,21150,21050,21
|
|
20240403,090000,18351800,21050,21200,21250,21050,868
|