575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,183100,4382148450,33050,33050,33050,33050,0
|
|
20240402,183000,4382148450,33050,33050,33050,33050,0
|
|
20240402,182900,4382148450,33050,33050,33050,33050,0
|
|
20240402,182800,4382148450,33050,33050,33050,33050,0
|
|
20240402,182700,4382148450,33050,33050,33050,33050,0
|
|
20240402,182600,4382148450,33050,33050,33050,33050,0
|
|
20240402,182500,4382148450,33050,33050,33050,33050,0
|
|
20240402,182400,4382148450,33050,33050,33050,33050,0
|
|
20240402,182300,4382148450,33050,33050,33050,33050,0
|
|
20240402,182200,4382148450,33050,33050,33050,33050,0
|
|
20240402,182100,4382148450,33050,33050,33050,33050,0
|
|
20240402,182000,4382148450,33050,33050,33050,33050,0
|
|
20240402,181900,4382148450,33050,33050,33050,33050,0
|
|
20240402,181800,4382148450,33050,33050,33050,33050,0
|
|
20240402,181700,4382148450,33050,33050,33050,33050,0
|
|
20240402,181600,4382148450,33050,33050,33050,33050,0
|
|
20240402,181500,4382148450,33050,33050,33050,33050,0
|
|
20240402,181400,4382148450,33050,33050,33050,33050,0
|
|
20240402,181300,4382148450,33050,33050,33050,33050,0
|
|
20240402,181200,4382148450,33050,33050,33050,33050,0
|
|
20240402,181100,4382148450,33050,33050,33050,33050,0
|
|
20240402,181000,4382148450,33050,33050,33050,33050,0
|
|
20240402,180900,4382148450,33050,33050,33050,33050,0
|
|
20240402,180800,4382148450,33050,33050,33050,33050,0
|
|
20240402,180700,4382148450,33050,33050,33050,33050,0
|
|
20240402,180600,4382148450,33050,33050,33050,33050,0
|
|
20240402,180500,4382148450,33050,33050,33050,33050,0
|
|
20240402,180400,4382148450,33050,33050,33050,33050,0
|
|
20240402,180300,4382148450,33050,33050,33050,33050,0
|
|
20240402,180200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,180100,4382148450,33050,33050,33050,33050,0
|
|
20240402,180000,4382148450,33050,33050,33050,33050,0
|
|
20240402,175900,4382148450,33050,33050,33050,33050,0
|
|
20240402,175800,4382148450,33050,33050,33050,33050,0
|
|
20240402,175700,4382148450,33050,33050,33050,33050,0
|
|
20240402,175600,4382148450,33050,33050,33050,33050,0
|
|
20240402,175500,4382148450,33050,33050,33050,33050,0
|
|
20240402,175400,4382148450,33050,33050,33050,33050,0
|
|
20240402,175300,4382148450,33050,33050,33050,33050,0
|
|
20240402,175200,4382148450,33050,33050,33050,33050,0
|
|
20240402,175100,4382148450,33050,33050,33050,33050,0
|
|
20240402,175000,4382148450,33050,33050,33050,33050,0
|
|
20240402,174900,4382148450,33050,33050,33050,33050,0
|
|
20240402,174800,4382148450,33050,33050,33050,33050,0
|
|
20240402,174700,4382148450,33050,33050,33050,33050,0
|
|
20240402,174600,4382148450,33050,33050,33050,33050,0
|
|
20240402,174500,4382148450,33050,33050,33050,33050,0
|
|
20240402,174400,4382148450,33050,33050,33050,33050,0
|
|
20240402,174300,4382148450,33050,33050,33050,33050,0
|
|
20240402,174200,4382148450,33050,33050,33050,33050,0
|
|
20240402,174100,4382148450,33050,33050,33050,33050,0
|
|
20240402,174000,4382148450,33050,33050,33050,33050,0
|
|
20240402,173900,4382148450,33050,33050,33050,33050,0
|
|
20240402,173800,4382148450,33050,33050,33050,33050,0
|
|
20240402,173700,4382148450,33050,33050,33050,33050,0
|
|
20240402,173600,4382148450,33050,33050,33050,33050,0
|
|
20240402,173500,4382148450,33050,33050,33050,33050,0
|
|
20240402,173400,4382148450,33050,33050,33050,33050,0
|
|
20240402,173300,4382148450,33050,33050,33050,33050,0
|
|
20240402,173200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,173100,4382148450,33050,33050,33050,33050,0
|
|
20240402,173000,4382148450,33050,33050,33050,33050,0
|
|
20240402,172900,4382148450,33050,33050,33050,33050,0
|
|
20240402,172800,4382148450,33050,33050,33050,33050,0
|
|
20240402,172700,4382148450,33050,33050,33050,33050,0
|
|
20240402,172600,4382148450,33050,33050,33050,33050,0
|
|
20240402,172500,4382148450,33050,33050,33050,33050,0
|
|
20240402,172400,4382148450,33050,33050,33050,33050,0
|
|
20240402,172300,4382148450,33050,33050,33050,33050,0
|
|
20240402,172200,4382148450,33050,33050,33050,33050,0
|
|
20240402,172100,4382148450,33050,33050,33050,33050,0
|
|
20240402,172000,4382148450,33050,33050,33050,33050,0
|
|
20240402,171900,4382148450,33050,33050,33050,33050,0
|
|
20240402,171800,4382148450,33050,33050,33050,33050,0
|
|
20240402,171700,4382148450,33050,33050,33050,33050,0
|
|
20240402,171600,4382148450,33050,33050,33050,33050,0
|
|
20240402,171500,4382148450,33050,33050,33050,33050,0
|
|
20240402,171400,4382148450,33050,33050,33050,33050,0
|
|
20240402,171300,4382148450,33050,33050,33050,33050,0
|
|
20240402,171200,4382148450,33050,33050,33050,33050,0
|
|
20240402,171100,4382148450,33050,33050,33050,33050,0
|
|
20240402,171000,4382148450,33050,33050,33050,33050,0
|
|
20240402,170900,4382148450,33050,33050,33050,33050,0
|
|
20240402,170800,4382148450,33050,33050,33050,33050,0
|
|
20240402,170700,4382148450,33050,33050,33050,33050,0
|
|
20240402,170600,4382148450,33050,33050,33050,33050,0
|
|
20240402,170500,4382148450,33050,33050,33050,33050,0
|
|
20240402,170400,4382148450,33050,33050,33050,33050,0
|
|
20240402,170300,4382148450,33050,33050,33050,33050,0
|
|
20240402,170200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,170100,4382148450,33050,33050,33050,33050,0
|
|
20240402,170000,4382148450,33050,33050,33050,33050,0
|
|
20240402,165900,4382148450,33050,33050,33050,33050,0
|
|
20240402,165800,4382148450,33050,33050,33050,33050,0
|
|
20240402,165700,4382148450,33050,33050,33050,33050,0
|
|
20240402,165600,4382148450,33050,33050,33050,33050,0
|
|
20240402,165500,4382148450,33050,33050,33050,33050,0
|
|
20240402,165400,4382148450,33050,33050,33050,33050,0
|
|
20240402,165300,4382148450,33050,33050,33050,33050,0
|
|
20240402,165200,4382148450,33050,33050,33050,33050,0
|
|
20240402,165100,4382148450,33050,33050,33050,33050,0
|
|
20240402,165000,4382148450,33050,33050,33050,33050,0
|
|
20240402,164900,4382148450,33050,33050,33050,33050,0
|
|
20240402,164800,4382148450,33050,33050,33050,33050,0
|
|
20240402,164700,4382148450,33050,33050,33050,33050,0
|
|
20240402,164600,4382148450,33050,33050,33050,33050,0
|
|
20240402,164500,4382148450,33050,33050,33050,33050,0
|
|
20240402,164400,4382148450,33050,33050,33050,33050,0
|
|
20240402,164300,4382148450,33050,33050,33050,33050,0
|
|
20240402,164200,4382148450,33050,33050,33050,33050,0
|
|
20240402,164100,4382148450,33050,33050,33050,33050,0
|
|
20240402,164000,4382148450,33050,33050,33050,33050,0
|
|
20240402,163900,4382148450,33050,33050,33050,33050,0
|
|
20240402,163800,4382148450,33050,33050,33050,33050,0
|
|
20240402,163700,4382148450,33050,33050,33050,33050,0
|
|
20240402,163600,4382148450,33050,33050,33050,33050,0
|
|
20240402,163500,4382148450,33050,33050,33050,33050,0
|
|
20240402,163400,4382148450,33050,33050,33050,33050,0
|
|
20240402,163300,4382148450,33050,33050,33050,33050,0
|
|
20240402,163200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,163100,4382148450,33050,33050,33050,33050,0
|
|
20240402,163000,4382148450,33050,33050,33050,33050,0
|
|
20240402,162900,4382148450,33050,33050,33050,33050,0
|
|
20240402,162800,4382148450,33050,33050,33050,33050,0
|
|
20240402,162700,4382148450,33050,33050,33050,33050,0
|
|
20240402,162600,4382148450,33050,33050,33050,33050,0
|
|
20240402,162500,4382148450,33050,33050,33050,33050,0
|
|
20240402,162400,4382148450,33050,33050,33050,33050,0
|
|
20240402,162300,4382148450,33050,33050,33050,33050,0
|
|
20240402,162200,4382148450,33050,33050,33050,33050,0
|
|
20240402,162100,4382148450,33050,33050,33050,33050,0
|
|
20240402,162000,4382148450,33050,33050,33050,33050,0
|
|
20240402,161900,4382148450,33050,33050,33050,33050,0
|
|
20240402,161800,4382148450,33050,33050,33050,33050,0
|
|
20240402,161700,4382148450,33050,33050,33050,33050,0
|
|
20240402,161600,4382148450,33050,33050,33050,33050,0
|
|
20240402,161500,4382148450,33050,33050,33050,33050,0
|
|
20240402,161400,4382148450,33050,33050,33050,33050,0
|
|
20240402,161300,4382148450,33050,33050,33050,33050,0
|
|
20240402,161200,4382148450,33050,33050,33050,33050,0
|
|
20240402,161100,4382148450,33050,33050,33050,33050,0
|
|
20240402,161000,4382148450,33050,33050,33050,33050,0
|
|
20240402,160900,4382148450,33050,33050,33050,33050,0
|
|
20240402,160800,4382148450,33050,33050,33050,33050,0
|
|
20240402,160700,4382148450,33050,33050,33050,33050,0
|
|
20240402,160600,4382148450,33050,33050,33050,33050,0
|
|
20240402,160500,4382148450,33050,33050,33050,33050,0
|
|
20240402,160400,4382148450,33050,33050,33050,33050,0
|
|
20240402,160300,4382148450,33050,33050,33050,33050,0
|
|
20240402,160200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,160100,4382148450,33050,33050,33050,33050,0
|
|
20240402,160000,4382148450,33050,33050,33050,33050,0
|
|
20240402,155900,4382148450,33050,33050,33050,33050,0
|
|
20240402,155800,4382148450,33050,33050,33050,33050,0
|
|
20240402,155700,4382148450,33050,33050,33050,33050,0
|
|
20240402,155600,4382148450,33050,33050,33050,33050,0
|
|
20240402,155500,4382148450,33050,33050,33050,33050,0
|
|
20240402,155400,4382148450,33050,33050,33050,33050,0
|
|
20240402,155300,4382148450,33050,33050,33050,33050,0
|
|
20240402,155200,4382148450,33050,33050,33050,33050,0
|
|
20240402,155100,4382148450,33050,33050,33050,33050,0
|
|
20240402,155000,4382148450,33050,33050,33050,33050,0
|
|
20240402,154900,4382148450,33050,33050,33050,33050,0
|
|
20240402,154800,4382148450,33050,33050,33050,33050,0
|
|
20240402,154700,4382148450,33050,33050,33050,33050,0
|
|
20240402,154600,4382148450,33050,33050,33050,33050,0
|
|
20240402,154500,4382148450,33050,33050,33050,33050,0
|
|
20240402,154400,4382148450,33050,33050,33050,33050,0
|
|
20240402,154300,4382148450,33050,33050,33050,33050,0
|
|
20240402,154200,4382148450,33050,33050,33050,33050,0
|
|
20240402,154100,4382148450,33050,33050,33050,33050,0
|
|
20240402,154000,4382148450,33050,33050,33050,33050,0
|
|
20240402,153900,4382148450,33050,33050,33050,33050,0
|
|
20240402,153800,4382148450,33050,33050,33050,33050,0
|
|
20240402,153700,4382148450,33050,33050,33050,33050,0
|
|
20240402,153600,4382148450,33050,33050,33050,33050,0
|
|
20240402,153500,4382148450,33050,33050,33050,33050,0
|
|
20240402,153400,4382148450,33050,33050,33050,33050,0
|
|
20240402,153300,4382148450,33050,33050,33050,33050,0
|
|
20240402,153200,4382148450,33050,33050,33050,33050,1370
|
|
20240402,153100,4382148450,33050,33050,33050,33050,0
|
|
20240402,153000,4382148450,33050,33050,33050,33050,1370
|
|
20240402,152900,4336869950,33050,33050,33050,33050,0
|
|
20240402,152800,4336869950,33050,33050,33050,33050,0
|
|
20240402,152700,4336869950,33050,33050,33050,33050,0
|
|
20240402,152600,4336869950,33050,33050,33050,33050,0
|
|
20240402,152500,4336869950,33050,33050,33050,33050,0
|
|
20240402,152400,4336869950,33050,33050,33050,33050,0
|
|
20240402,152300,4336869950,33050,33050,33050,33050,0
|
|
20240402,152200,4336869950,33050,33050,33050,33050,0
|
|
20240402,152100,4336869950,33050,33050,33050,33050,0
|
|
20240402,152000,4336869950,33050,33050,33050,33050,0
|
|
20240402,151900,4336869950,33050,33150,33200,33050,183
|
|
20240402,151800,4330806550,33100,33100,33150,33100,108
|
|
20240402,151700,4327226500,33100,33150,33150,33100,178
|
|
20240402,151600,4321331050,33200,33100,33200,33100,226
|
|
20240402,151500,4313838300,33100,33100,33100,33100,27
|
|
20240402,151400,4312944600,33150,33100,33150,33100,185
|
|
20240402,151300,4306821050,33100,33100,33150,33100,86
|
|
20240402,151200,4303974400,33100,33100,33100,33100,7
|
|
20240402,151100,4303742700,33150,33100,33150,33100,91
|
|
20240402,151000,4300728600,33100,33100,33150,33100,62
|
|
20240402,150900,4298675800,33150,33150,33150,33150,0
|
|
20240402,150800,4298675800,33150,33150,33150,33150,90
|
|
20240402,150700,4295692300,33150,33200,33200,33150,62
|
|
20240402,150600,4293636400,33200,33200,33200,33200,25
|
|
20240402,150500,4292806400,33200,33150,33200,33150,132
|
|
20240402,150400,4288428700,33150,33150,33150,33150,20
|
|
20240402,150300,4287765700,33200,33200,33200,33200,303
|
|
20240402,150200,4277706100,33200,33200,33200,33200,36
|
|
20240402,150100,4276510900,33250,33250,33250,33200,137
|
|
20240402,150000,4271958900,33250,33250,33250,33150,223
|
|
20240402,145900,4264554950,33250,33200,33250,33200,148
|
|
20240402,145800,4259637500,33200,33150,33200,33150,90
|
|
20240402,145700,4256650050,33250,33200,33250,33200,181
|
|
20240402,145600,4250639500,33200,33200,33200,33200,69
|
|
20240402,145500,4248348700,33200,33250,33250,33200,279
|
|
20240402,145400,4239084550,33200,33200,33200,33150,158
|
|
20240402,145300,4233842800,33200,33200,33200,33150,96
|
|
20240402,145200,4230659250,33200,33200,33250,33200,143
|
|
20240402,145100,4225911150,33200,33200,33250,33200,360
|
|
20240402,145000,4213957000,33250,33250,33250,33250,48
|
|
20240402,144900,4212361000,33200,33200,33200,33200,604
|
|
20240402,144800,4192308200,33200,33200,33200,33200,71
|
|
20240402,144700,4189951000,33200,33150,33200,33150,82
|
|
20240402,144600,4187229350,33150,33150,33150,33150,332
|
|
20240402,144500,4176223550,33100,33150,33150,33100,99
|
|
20240402,144400,4172941750,33150,33150,33150,33150,128
|
|
20240402,144300,4168698550,33150,33150,33150,33150,64
|
|
20240402,144200,4166576950,33150,33150,33200,33150,346
|
|
20240402,144100,4155103900,33150,33150,33150,33100,930
|
|
20240402,144000,4124274950,33200,33200,33200,33150,61
|
|
20240402,143900,4122250750,33200,33150,33200,33150,133
|
|
20240402,143800,4117841750,33150,33150,33150,33150,6
|
|
20240402,143700,4117642850,33150,33100,33150,33050,69
|
|
20240402,143600,4115360850,33100,33150,33150,33100,146
|
|
20240402,143500,4110526150,33000,33150,33150,33000,506
|
|
20240402,143400,4093765250,33050,33000,33050,33000,1691
|
|
20240402,143300,4037927700,33050,33100,33100,33050,283
|
|
20240402,143200,4028561450,33100,33100,33100,33100,196
|
|
20240402,143100,4022073850,33100,33100,33100,33000,4261
|
|
20240402,143000,3881232200,33100,33200,33200,33100,269
|
|
20240402,142900,3872316550,33150,33150,33150,33150,110
|
|
20240402,142800,3868670050,33200,33150,33200,33150,102
|
|
20240402,142700,3865288200,33200,33200,33200,33050,106
|
|
20240402,142600,3861772700,33150,33150,33150,33100,328
|
|
20240402,142500,3850903850,33150,33150,33150,33150,221
|
|
20240402,142400,3843577700,33150,33150,33150,33150,71
|
|
20240402,142300,3841224050,33150,33150,33150,33100,267
|
|
20240402,142200,3832379000,33150,33200,33200,33150,52
|
|
20240402,142100,3830653250,33150,33150,33200,33150,690
|
|
20240402,142000,3807777650,33150,33200,33200,33150,128
|
|
20240402,141900,3803528150,33150,33200,33200,33150,82
|
|
20240402,141800,3800806550,33200,33200,33200,33200,183
|
|
20240402,141700,3794730950,33200,33150,33200,33150,49
|
|
20240402,141600,3793104650,33100,33100,33100,33100,10
|
|
20240402,141500,3792773650,33150,33200,33200,33150,246
|
|
20240402,141400,3784615250,33050,33150,33150,33050,223
|
|
20240402,141300,3777229650,33150,33150,33150,33150,5
|
|
20240402,141200,3777063900,33150,33150,33200,33150,245
|
|
20240402,141100,3768940800,33150,33150,33150,33150,60
|
|
20240402,141000,3766951800,33150,33150,33150,33150,141
|
|
20240402,140900,3762277650,33200,33150,33200,33150,44
|
|
20240402,140800,3760816900,33150,33150,33150,33150,21
|
|
20240402,140700,3760120750,33200,33150,33200,33150,154
|
|
20240402,140600,3755014300,33150,33200,33200,33150,44
|
|
20240402,140500,3753553600,33100,33200,33200,33100,30
|
|
20240402,140400,3752557800,33100,33150,33150,33100,111
|
|
20240402,140300,3748883650,33050,33200,33200,33050,136
|
|
20240402,140200,3744378650,33150,33150,33150,33050,339
|
|
20240402,140100,3733161900,33050,33100,33100,33050,224
|
|
20240402,140000,3725758600,33200,33150,33200,33000,2107
|
|
20240402,135900,3656153850,33150,33100,33150,33100,4
|
|
20240402,135800,3656021350,33100,33200,33200,33100,741
|
|
20240402,135700,3631446750,33250,33250,33250,33200,209
|
|
20240402,135600,3624499050,33250,33250,33250,33200,100
|
|
20240402,135500,3621178900,33250,33250,33250,33250,79
|
|
20240402,135400,3618552150,33250,33250,33350,33250,537
|
|
20240402,135300,3600692500,33250,33300,33300,33250,38
|
|
20240402,135200,3599427550,33350,33300,33350,33300,94
|
|
20240402,135100,3596296000,33300,33300,33350,33300,213
|
|
20240402,135000,3589200950,33300,33300,33350,33300,141
|
|
20240402,134900,3584499300,33300,33300,33300,33300,334
|
|
20240402,134800,3573377100,33350,33350,33350,33350,94
|
|
20240402,134700,3570242200,33350,33300,33350,33250,150
|
|
20240402,134600,3565245950,33350,33350,33350,33350,117
|
|
20240402,134500,3561344000,33350,33300,33350,33300,528
|
|
20240402,134400,3543757050,33300,33300,33300,33300,1
|
|
20240402,134300,3543723750,33300,33300,33300,33300,348
|
|
20240402,134200,3532135350,33300,33350,33400,33300,630
|
|
20240402,134100,3511148200,33350,33350,33350,33350,176
|
|
20240402,134000,3505278600,33350,33400,33450,33350,1888
|
|
20240402,133900,3442225500,33400,33400,33400,33400,352
|
|
20240402,133800,3430468700,33400,33400,33400,33400,127
|
|
20240402,133700,3426226900,33400,33350,33400,33350,1299
|
|
20240402,133600,3382905150,33350,33350,33350,33350,132
|
|
20240402,133500,3378502950,33350,33300,33350,33300,30
|
|
20240402,133400,3377502500,33300,33300,33300,33300,20
|
|
20240402,133300,3376836500,33300,33350,33350,33300,187
|
|
20240402,133200,3370601450,33300,33300,33300,33300,1
|
|
20240402,133100,3370568150,33350,33400,33400,33350,68
|
|
20240402,133000,3368300250,33400,33350,33400,33350,296
|
|
20240402,132900,3358420800,33350,33400,33400,33350,117
|
|
20240402,132800,3354517000,33350,33350,33350,33350,352
|
|
20240402,132700,3342777800,33350,33350,33350,33350,45
|
|
20240402,132600,3341277050,33350,33350,33350,33350,1
|
|
20240402,132500,3341243700,33350,33350,33350,33350,130
|
|
20240402,132400,3336908200,33350,33350,33350,33350,53
|
|
20240402,132300,3335140650,33350,33350,33350,33350,91
|
|
20240402,132200,3332105800,33350,33350,33350,33350,160
|
|
20240402,132100,3326769800,33350,33350,33350,33350,76
|
|
20240402,132000,3324235200,33300,33300,33350,33300,347
|
|
20240402,131900,3312674400,33350,33350,33350,33350,22
|
|
20240402,131800,3311940700,33350,33350,33350,33350,112
|
|
20240402,131700,3308205500,33350,33350,33350,33350,112
|
|
20240402,131600,3304470300,33300,33300,33300,33300,100
|
|
20240402,131500,3301140300,33300,33350,33350,33300,167
|
|
20240402,131400,3295571300,33300,33300,33300,33300,229
|
|
20240402,131300,3287945600,33350,33300,33350,33300,202
|
|
20240402,131200,3281209400,33300,33350,33350,33300,464
|
|
20240402,131100,3265751700,33350,33350,33350,33350,0
|
|
20240402,131000,3265751700,33350,33350,33350,33350,67
|
|
20240402,130900,3263517250,33350,33300,33350,33300,300
|
|
20240402,130800,3253520750,33300,33300,33350,33300,278
|
|
20240402,130700,3244259500,33350,33350,33350,33350,93
|
|
20240402,130600,3241157950,33300,33400,33400,33300,277
|
|
20240402,130500,3231917850,33400,33400,33400,33400,323
|
|
20240402,130400,3221129650,33400,33450,33450,33400,94
|
|
20240402,130300,3217989850,33450,33450,33450,33450,227
|
|
20240402,130200,3210396700,33450,33400,33450,33400,1763
|
|
20240402,130100,3151460550,33400,33400,33400,33400,87
|
|
20240402,130000,3148554750,33400,33400,33400,33400,130
|
|
20240402,125900,3144212750,33400,33350,33400,33350,93
|
|
20240402,125800,3141106800,33350,33350,33350,33350,124
|
|
20240402,125700,3136971400,33350,33300,33350,33300,132
|
|
20240402,125600,3132570050,33300,33300,33300,33300,797
|
|
20240402,125500,3106029950,33350,33350,33350,33350,27
|
|
20240402,125400,3105129500,33350,33400,33400,33350,589
|
|
20240402,125300,3085480800,33350,33350,33400,33350,59
|
|
20240402,125200,3083511100,33350,33400,33400,33350,305
|
|
20240402,125100,3073325550,33450,33450,33450,33400,174
|
|
20240402,125000,3067505750,33400,33450,33450,33400,190
|
|
20240402,124900,3061155350,33450,33450,33450,33450,254
|
|
20240402,124800,3052659050,33450,33450,33450,33450,158
|
|
20240402,124700,3047373950,33400,33450,33450,33400,301
|
|
20240402,124600,3037320500,33450,33450,33450,33450,0
|
|
20240402,124500,3037320500,33450,33400,33450,33400,154
|
|
20240402,124400,3032175550,33400,33400,33400,33400,133
|
|
20240402,124300,3027733350,33400,33400,33400,33350,432
|
|
20240402,124200,3013304600,33400,33350,33400,33350,93
|
|
20240402,124100,3010200900,33400,33400,33400,33400,0
|
|
20240402,124000,3010200900,33400,33400,33400,33400,115
|
|
20240402,123900,3006359900,33400,33350,33400,33350,47
|
|
20240402,123800,3004790300,33350,33400,33400,33350,178
|
|
20240402,123700,2998848200,33350,33350,33350,33350,245
|
|
20240402,123600,2990677450,33400,33400,33400,33400,63
|
|
20240402,123500,2988573250,33400,33350,33400,33350,354
|
|
20240402,123400,2976766000,33300,33350,33350,33300,80
|
|
20240402,123300,2974099000,33350,33350,33350,33300,165
|
|
20240402,123200,2968596500,33350,33350,33350,33350,4
|
|
20240402,123100,2968463100,33350,33350,33350,33350,28
|
|
20240402,123000,2967529300,33350,33350,33350,33300,133
|
|
20240402,122900,2963093900,33300,33300,33300,33300,0
|
|
20240402,122800,2963093900,33300,33350,33350,33300,47
|
|
20240402,122700,2961527450,33300,33300,33300,33300,188
|
|
20240402,122600,2955267050,33300,33350,33350,33300,28
|
|
20240402,122500,2954333300,33350,33300,33350,33300,102
|
|
20240402,122400,2950932150,33300,33300,33300,33300,82
|
|
20240402,122300,2948201550,33350,33300,33350,33300,300
|
|
20240402,122200,2938210200,33300,33300,33350,33300,172
|
|
20240402,122100,2932478200,33300,33300,33300,33300,178
|
|
20240402,122000,2926550800,33300,33300,33300,33300,127
|
|
20240402,121900,2922321700,33300,33300,33300,33300,35
|
|
20240402,121800,2921156200,33300,33300,33300,33300,71
|
|
20240402,121700,2918791900,33300,33300,33300,33300,87
|
|
20240402,121600,2915894800,33300,33300,33300,33300,70
|
|
20240402,121500,2913563800,33250,33250,33250,33250,110
|
|
20240402,121400,2909906300,33250,33200,33250,33200,32
|
|
20240402,121300,2908843850,33300,33300,33300,33300,69
|
|
20240402,121200,2906546150,33200,33250,33250,33200,476
|
|
20240402,121100,2890733250,33250,33250,33250,33200,119
|
|
20240402,121000,2886780600,33200,33250,33250,33200,131
|
|
20240402,120900,2882429150,33250,33250,33250,33250,274
|
|
20240402,120800,2873318650,33250,33250,33250,33250,47
|
|
20240402,120700,2871755900,33300,33250,33300,33250,43
|
|
20240402,120600,2870324050,33250,33250,33250,33250,222
|
|
20240402,120500,2862942550,33250,33250,33250,33250,5
|
|
20240402,120400,2862776300,33200,33200,33200,33200,130
|
|
20240402,120300,2858460300,33150,33200,33200,33150,34
|
|
20240402,120200,2857332500,33200,33200,33200,33200,8
|
|
20240402,120100,2857066900,33050,33200,33200,33000,229
|
|
20240402,120000,2849493600,33200,33100,33200,33050,615
|
|
20240402,115900,2829161250,33250,33250,33250,33250,1
|
|
20240402,115800,2829128000,33250,33300,33300,33000,1378
|
|
20240402,115700,2783475300,33300,33300,33300,33300,0
|
|
20240402,115600,2783475300,33300,33300,33300,33300,57
|
|
20240402,115500,2781577200,33300,33050,33300,33050,454
|
|
20240402,115400,2766495150,33250,33250,33300,33000,1058
|
|
20240402,115300,2731476050,33350,33350,33350,33350,27
|
|
20240402,115200,2730575600,33350,33350,33350,33350,43
|
|
20240402,115100,2729141550,33350,33350,33400,33050,1145
|
|
20240402,115000,2691154100,33350,33350,33350,33350,16
|
|
20240402,114900,2690620500,33350,33350,33350,33350,302
|
|
20240402,114800,2680548800,33350,33350,33350,33350,118
|
|
20240402,114700,2676613500,33350,33350,33350,33350,20
|
|
20240402,114600,2675946500,33350,33300,33400,33300,295
|
|
20240402,114500,2666107150,33300,33300,33300,33300,1993
|
|
20240402,114400,2599740250,33300,33350,33400,33300,7208
|
|
20240402,114300,2359698950,33350,33400,33400,33350,229
|
|
20240402,114200,2352057950,33300,33350,33400,33300,600
|
|
20240402,114100,2332047850,33400,33400,33400,33400,184
|
|
20240402,114000,2325902250,33450,33400,33450,33400,128
|
|
20240402,113900,2321622650,33400,33450,33450,33400,426
|
|
20240402,113800,2307389250,33450,33200,33450,33200,2132
|
|
20240402,113700,2236412200,33150,33200,33200,33150,59
|
|
20240402,113600,2234453900,33200,33200,33200,33200,89
|
|
20240402,113500,2231499100,33150,33200,33200,33150,93
|
|
20240402,113400,2228411750,33200,33200,33200,33200,42
|
|
20240402,113300,2227017350,33200,33200,33200,33150,30
|
|
20240402,113200,2226021400,33200,33150,33200,33150,125
|
|
20240402,113100,2221872250,33200,33150,33200,33150,85
|
|
20240402,113000,2219050500,33150,33150,33150,33150,90
|
|
20240402,112900,2216067000,33150,33150,33150,33150,57
|
|
20240402,112800,2214177450,33200,33150,33200,33150,114
|
|
20240402,112700,2210397000,33150,33100,33150,33100,156
|
|
20240402,112600,2205226600,33150,33150,33150,33150,36
|
|
20240402,112500,2204033200,33150,33150,33150,33150,63
|
|
20240402,112400,2201944750,33150,33100,33150,33100,113
|
|
20240402,112300,2198199750,33100,33050,33100,33050,57
|
|
20240402,112200,2196313800,33100,33100,33100,33100,130
|
|
20240402,112100,2192010800,33100,33150,33150,33100,144
|
|
20240402,112000,2187244300,33150,33100,33150,33100,60
|
|
20240402,111900,2185257800,33150,33150,33150,33050,165
|
|
20240402,111800,2179799100,33150,33100,33150,33050,266
|
|
20240402,111700,2170993550,33100,33100,33100,33100,100
|
|
20240402,111600,2167683550,33150,33050,33150,33050,657
|
|
20240402,111500,2145938100,33000,33050,33050,33000,212
|
|
20240402,111400,2138941950,33050,33100,33100,33050,310
|
|
20240402,111300,2128695100,33050,33100,33100,33050,46
|
|
20240402,111200,2127172650,33050,33050,33050,33050,188
|
|
20240402,111100,2120959250,33100,33100,33100,33100,26
|
|
20240402,111000,2120098650,33100,33050,33100,33050,124
|
|
20240402,110900,2115997850,33000,33050,33050,33000,116
|
|
20240402,110800,2112164450,32950,32900,32950,32900,19
|
|
20240402,110700,2111538850,32900,33050,33050,32900,371
|
|
20240402,110600,2099296050,33000,33000,33100,33000,118
|
|
20240402,110500,2095395050,33000,33000,33000,33000,39
|
|
20240402,110400,2094108050,33050,33000,33050,33000,90
|
|
20240402,110300,2091134500,33000,33000,33000,33000,64
|
|
20240402,110200,2089022500,33000,33050,33050,33000,228
|
|
20240402,110100,2081492700,33050,33050,33050,33000,224
|
|
20240402,110000,2074089750,33050,33050,33050,33050,14
|
|
20240402,105900,2073627050,33050,33050,33050,33050,31
|
|
20240402,105800,2072602500,33050,33050,33100,33050,532
|
|
20240402,105700,2055013200,33100,33100,33100,33100,2
|
|
20240402,105600,2054947000,33100,32950,33100,32950,280
|
|
20240402,105500,2045707650,33000,33050,33050,33000,166
|
|
20240402,105400,2040227500,33050,33050,33050,33050,31
|
|
20240402,105300,2039202950,33050,33100,33100,33050,156
|
|
20240402,105200,2034044400,33150,33150,33150,33150,76
|
|
20240402,105100,2031525000,33150,32950,33150,32950,3669
|
|
20240402,105000,1910370950,32950,32900,32950,32900,316
|
|
20240402,104900,1899959250,32950,32900,32950,32900,249
|
|
20240402,104800,1891764950,32950,32900,32950,32900,1302
|
|
20240402,104700,1848872150,32850,32900,32900,32850,79
|
|
20240402,104600,1846274800,32900,32900,32950,32900,457
|
|
20240402,104500,1831237400,32850,32800,32900,32800,1440
|
|
20240402,104400,1783919550,32800,32800,32800,32800,202
|
|
20240402,104300,1777293950,32750,32800,32800,32750,351
|
|
20240402,104200,1765794650,32800,32650,32800,32650,167
|
|
20240402,104100,1760322150,32700,32650,32700,32650,655
|
|
20240402,104000,1738920000,32650,32650,32700,32650,1663
|
|
20240402,103900,1684616400,32700,32650,32700,32650,10
|
|
20240402,103800,1684289750,32650,32700,32700,32650,313
|
|
20240402,103700,1674070000,32700,32700,32800,32700,522
|
|
20240402,103600,1656996300,32700,32800,32800,32700,864
|
|
20240402,103500,1628733950,32750,32800,32800,32750,13
|
|
20240402,103400,1628308050,32850,32800,32850,32800,400
|
|
20240402,103300,1615185850,32850,32750,32850,32750,248
|
|
20240402,103200,1607061650,32750,32750,32750,32750,23
|
|
20240402,103100,1606308400,32750,32700,32750,32700,78
|
|
20240402,103000,1603753950,32750,32750,32750,32750,42
|
|
20240402,102900,1602378450,32750,32750,32750,32750,132
|
|
20240402,102800,1598055450,32750,32700,32750,32700,63
|
|
20240402,102700,1595993200,32750,32750,32750,32750,0
|
|
20240402,102600,1595993200,32750,32750,32750,32750,0
|
|
20240402,102500,1595993200,32750,32700,32750,32700,173
|
|
20240402,102400,1590333950,32700,32700,32700,32700,91
|
|
20240402,102300,1587358250,32700,32700,32700,32700,94
|
|
20240402,102200,1584284450,32800,32750,32800,32700,62
|
|
20240402,102100,1582251950,32750,32850,32850,32750,213
|
|
20240402,102000,1575275700,32850,32850,32850,32750,54
|
|
20240402,101900,1573503400,32850,32700,32850,32700,194
|
|
20240402,101800,1567133500,32850,32650,32850,32650,16
|
|
20240402,101700,1566609900,32900,32900,32900,32700,359
|
|
20240402,101600,1554863800,32900,32850,32900,32850,601
|
|
20240402,101500,1535094900,32900,32600,32950,32600,2392
|
|
20240402,101400,1456628550,32600,32600,32600,32600,12
|
|
20240402,101300,1456237350,32600,32550,32600,32550,187
|
|
20240402,101200,1450143700,32650,32650,32650,32600,1373
|
|
20240402,101100,1405383800,32650,32650,32650,32650,716
|
|
20240402,101000,1382006400,32650,32650,32700,32650,656
|
|
20240402,100900,1360585250,32700,32700,32700,32650,1087
|
|
20240402,100800,1325043450,32700,32750,32750,32700,43
|
|
20240402,100700,1323635700,32700,32650,32750,32650,171
|
|
20240402,100600,1318043050,32650,32700,32700,32650,193
|
|
20240402,100500,1311739100,32700,32700,32700,32650,756
|
|
20240402,100400,1287039450,32750,32750,32750,32750,43
|
|
20240402,100300,1285631200,32700,32700,32700,32700,5
|
|
20240402,100200,1285467700,32700,32700,32700,32700,641
|
|
20240402,100100,1264507000,32700,32700,32700,32700,182
|
|
20240402,100000,1258555600,32700,32750,32800,32700,1664
|
|
20240402,095900,1204108450,32750,32750,32750,32750,1
|
|
20240402,095800,1204075700,32700,32750,32750,32700,109
|
|
20240402,095700,1200506050,32750,32750,32800,32750,31
|
|
20240402,095600,1199490750,32800,32850,32850,32800,11
|
|
20240402,095500,1199129900,32750,32850,32850,32750,201
|
|
20240402,095400,1192547050,32750,32850,32850,32750,84
|
|
20240402,095300,1189792750,32850,32800,32850,32750,59
|
|
20240402,095200,1187857650,32750,32750,32750,32750,291
|
|
20240402,095100,1178327400,32750,32750,32750,32750,3
|
|
20240402,095000,1178229150,32700,32700,32750,32700,927
|
|
20240402,094900,1147914900,32700,32750,32750,32700,443
|
|
20240402,094800,1133426850,32700,32750,32750,32700,125
|
|
20240402,094700,1129336850,32750,32750,32750,32700,72
|
|
20240402,094600,1126979850,32750,32750,32750,32700,20
|
|
20240402,094500,1126324900,32750,32750,32750,32750,96
|
|
20240402,094400,1123180900,32750,32750,32750,32750,22
|
|
20240402,094300,1122460400,32750,32800,32800,32750,1233
|
|
20240402,094200,1082068150,32800,32800,32800,32800,207
|
|
20240402,094100,1075278550,32800,32800,32800,32800,5
|
|
20240402,094000,1075114550,32800,32800,32800,32800,38
|
|
20240402,093900,1073868150,32800,32750,32800,32750,68
|
|
20240402,093800,1071641000,32800,32800,32800,32800,174
|
|
20240402,093700,1065933800,32850,32750,32850,32750,72
|
|
20240402,093600,1063575300,32750,32800,32850,32750,752
|
|
20240402,093500,1038936400,32850,32850,32850,32850,4
|
|
20240402,093400,1038805000,32800,32800,32850,32800,61
|
|
20240402,093300,1036804150,32850,32800,32850,32750,1375
|
|
20240402,093200,991646600,32750,32750,32800,32750,158
|
|
20240402,093100,986472000,32750,32850,32850,32750,411
|
|
20240402,093000,973011150,32800,32850,32850,32800,459
|
|
20240402,092900,957943000,32850,32900,32900,32850,219
|
|
20240402,092800,950748450,32850,32850,32850,32850,1
|
|
20240402,092700,950715600,32900,32900,32900,32900,1250
|
|
20240402,092600,909590600,32850,32850,32850,32850,180
|
|
20240402,092500,903677600,32850,32850,32850,32750,73
|
|
20240402,092400,901279750,32750,32800,32850,32750,573
|
|
20240402,092300,882481600,32850,32900,32900,32800,101
|
|
20240402,092200,879163550,32900,32750,32900,32750,143
|
|
20240402,092100,874470250,32750,32750,32850,32700,399
|
|
20240402,092000,861406350,32750,32800,32800,32700,359
|
|
20240402,091900,849661200,32900,32850,32900,32850,594
|
|
20240402,091800,830148200,32850,32700,32850,32700,2688
|
|
20240402,091700,742125100,32700,32700,32850,32700,135
|
|
20240402,091600,737695750,32900,32800,32900,32500,4700
|
|
20240402,091500,584346200,32800,32850,32850,32750,155
|
|
20240402,091400,579258850,32900,32900,32900,32900,12
|
|
20240402,091300,578864050,32900,32650,32900,32550,2049
|
|
20240402,091200,512036850,32600,32850,32850,32600,2576
|
|
20240402,091100,427768900,32850,32850,32850,32650,2512
|
|
20240402,091000,345545500,32900,32900,32900,32800,863
|
|
20240402,090900,317176000,32900,33000,33100,32900,1557
|
|
20240402,090800,265889900,33000,33200,33200,33000,2307
|
|
20240402,090700,189548050,33200,33200,33250,33200,962
|
|
20240402,090600,157594650,33200,33250,33250,33150,1412
|
|
20240402,090500,110721050,33250,33300,33300,33250,181
|
|
20240402,090400,104698800,33250,33350,33350,33250,421
|
|
20240402,090300,90673050,33350,33350,33400,33300,303
|
|
20240402,090200,80558550,33350,33400,33450,33350,157
|
|
20240402,090100,75314800,33400,33400,33400,33400,10
|
|
20240402,090000,74980800,33300,33200,33300,33200,2258
|