654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195100,1754246200,25350,25350,25350,25350,397
|
|
20240403,195000,1754246200,25350,25350,25350,25350,0
|
|
20240403,194900,1754246200,25350,25350,25350,25350,0
|
|
20240403,194800,1754246200,25350,25350,25350,25350,0
|
|
20240403,194700,1754246200,25350,25350,25350,25350,0
|
|
20240403,194600,1754246200,25350,25350,25350,25350,0
|
|
20240403,194500,1754246200,25350,25350,25350,25350,0
|
|
20240403,194400,1754246200,25350,25350,25350,25350,0
|
|
20240403,194300,1754246200,25350,25350,25350,25350,0
|
|
20240403,194200,1754246200,25350,25350,25350,25350,0
|
|
20240403,194100,1754246200,25350,25350,25350,25350,0
|
|
20240403,194000,1754246200,25350,25350,25350,25350,0
|
|
20240403,193900,1754246200,25350,25350,25350,25350,0
|
|
20240403,193800,1754246200,25350,25350,25350,25350,0
|
|
20240403,193700,1754246200,25350,25350,25350,25350,0
|
|
20240403,193600,1754246200,25350,25350,25350,25350,0
|
|
20240403,193500,1754246200,25350,25350,25350,25350,0
|
|
20240403,193400,1754246200,25350,25350,25350,25350,0
|
|
20240403,193300,1754246200,25350,25350,25350,25350,0
|
|
20240403,193200,1754246200,25350,25350,25350,25350,0
|
|
20240403,193100,1754246200,25350,25350,25350,25350,0
|
|
20240403,193000,1754246200,25350,25350,25350,25350,0
|
|
20240403,192900,1754246200,25350,25350,25350,25350,0
|
|
20240403,192800,1754246200,25350,25350,25350,25350,0
|
|
20240403,192700,1754246200,25350,25350,25350,25350,0
|
|
20240403,192600,1754246200,25350,25350,25350,25350,0
|
|
20240403,192500,1754246200,25350,25350,25350,25350,0
|
|
20240403,192400,1754246200,25350,25350,25350,25350,0
|
|
20240403,192300,1754246200,25350,25350,25350,25350,0
|
|
20240403,192200,1754246200,25350,25350,25350,25350,0
|
|
20240403,192100,1754246200,25350,25350,25350,25350,397
|
|
20240403,192000,1754246200,25350,25350,25350,25350,0
|
|
20240403,191900,1754246200,25350,25350,25350,25350,0
|
|
20240403,191800,1754246200,25350,25350,25350,25350,0
|
|
20240403,191700,1754246200,25350,25350,25350,25350,0
|
|
20240403,191600,1754246200,25350,25350,25350,25350,0
|
|
20240403,191500,1754246200,25350,25350,25350,25350,0
|
|
20240403,191400,1754246200,25350,25350,25350,25350,0
|
|
20240403,191300,1754246200,25350,25350,25350,25350,0
|
|
20240403,191200,1754246200,25350,25350,25350,25350,0
|
|
20240403,191100,1754246200,25350,25350,25350,25350,0
|
|
20240403,191000,1754246200,25350,25350,25350,25350,0
|
|
20240403,190900,1754246200,25350,25350,25350,25350,0
|
|
20240403,190800,1754246200,25350,25350,25350,25350,0
|
|
20240403,190700,1754246200,25350,25350,25350,25350,0
|
|
20240403,190600,1754246200,25350,25350,25350,25350,0
|
|
20240403,190500,1754246200,25350,25350,25350,25350,0
|
|
20240403,190400,1754246200,25350,25350,25350,25350,0
|
|
20240403,190300,1754246200,25350,25350,25350,25350,0
|
|
20240403,190200,1754246200,25350,25350,25350,25350,0
|
|
20240403,190100,1754246200,25350,25350,25350,25350,0
|
|
20240403,190000,1754246200,25350,25350,25350,25350,0
|
|
20240403,185900,1754246200,25350,25350,25350,25350,0
|
|
20240403,185800,1754246200,25350,25350,25350,25350,0
|
|
20240403,185700,1754246200,25350,25350,25350,25350,0
|
|
20240403,185600,1754246200,25350,25350,25350,25350,0
|
|
20240403,185500,1754246200,25350,25350,25350,25350,0
|
|
20240403,185400,1754246200,25350,25350,25350,25350,0
|
|
20240403,185300,1754246200,25350,25350,25350,25350,0
|
|
20240403,185200,1754246200,25350,25350,25350,25350,0
|
|
20240403,185100,1754246200,25350,25350,25350,25350,397
|
|
20240403,185000,1754246200,25350,25350,25350,25350,0
|
|
20240403,184900,1754246200,25350,25350,25350,25350,0
|
|
20240403,184800,1754246200,25350,25350,25350,25350,0
|
|
20240403,184700,1754246200,25350,25350,25350,25350,0
|
|
20240403,184600,1754246200,25350,25350,25350,25350,0
|
|
20240403,184500,1754246200,25350,25350,25350,25350,0
|
|
20240403,184400,1754246200,25350,25350,25350,25350,0
|
|
20240403,184300,1754246200,25350,25350,25350,25350,0
|
|
20240403,184200,1754246200,25350,25350,25350,25350,0
|
|
20240403,184100,1754246200,25350,25350,25350,25350,0
|
|
20240403,184000,1754246200,25350,25350,25350,25350,0
|
|
20240403,183900,1754246200,25350,25350,25350,25350,0
|
|
20240403,183800,1754246200,25350,25350,25350,25350,0
|
|
20240403,183700,1754246200,25350,25350,25350,25350,0
|
|
20240403,183600,1754246200,25350,25350,25350,25350,0
|
|
20240403,183500,1754246200,25350,25350,25350,25350,0
|
|
20240403,183400,1754246200,25350,25350,25350,25350,0
|
|
20240403,183300,1754246200,25350,25350,25350,25350,0
|
|
20240403,183200,1754246200,25350,25350,25350,25350,0
|
|
20240403,183100,1754246200,25350,25350,25350,25350,0
|
|
20240403,183000,1754246200,25350,25350,25350,25350,0
|
|
20240403,182900,1754246200,25350,25350,25350,25350,0
|
|
20240403,182800,1754246200,25350,25350,25350,25350,0
|
|
20240403,182700,1754246200,25350,25350,25350,25350,0
|
|
20240403,182600,1754246200,25350,25350,25350,25350,0
|
|
20240403,182500,1754246200,25350,25350,25350,25350,0
|
|
20240403,182400,1754246200,25350,25350,25350,25350,0
|
|
20240403,182300,1754246200,25350,25350,25350,25350,0
|
|
20240403,182200,1754246200,25350,25350,25350,25350,0
|
|
20240403,182100,1754246200,25350,25350,25350,25350,397
|
|
20240403,182000,1754246200,25350,25350,25350,25350,0
|
|
20240403,181900,1754246200,25350,25350,25350,25350,0
|
|
20240403,181800,1754246200,25350,25350,25350,25350,0
|
|
20240403,181700,1754246200,25350,25350,25350,25350,0
|
|
20240403,181600,1754246200,25350,25350,25350,25350,0
|
|
20240403,181500,1754246200,25350,25350,25350,25350,0
|
|
20240403,181400,1754246200,25350,25350,25350,25350,0
|
|
20240403,181300,1754246200,25350,25350,25350,25350,0
|
|
20240403,181200,1754246200,25350,25350,25350,25350,0
|
|
20240403,181100,1754246200,25350,25350,25350,25350,0
|
|
20240403,181000,1754246200,25350,25350,25350,25350,0
|
|
20240403,180900,1754246200,25350,25350,25350,25350,0
|
|
20240403,180800,1754246200,25350,25350,25350,25350,0
|
|
20240403,180700,1754246200,25350,25350,25350,25350,0
|
|
20240403,180600,1754246200,25350,25350,25350,25350,0
|
|
20240403,180500,1754246200,25350,25350,25350,25350,0
|
|
20240403,180400,1754246200,25350,25350,25350,25350,0
|
|
20240403,180300,1754246200,25350,25350,25350,25350,0
|
|
20240403,180200,1754246200,25350,25350,25350,25350,0
|
|
20240403,180100,1754246200,25350,25350,25350,25350,0
|
|
20240403,180000,1754246200,25350,25350,25350,25350,0
|
|
20240403,175900,1754246200,25350,25350,25350,25350,0
|
|
20240403,175800,1754246200,25350,25350,25350,25350,0
|
|
20240403,175700,1754246200,25350,25350,25350,25350,0
|
|
20240403,175600,1754246200,25350,25350,25350,25350,0
|
|
20240403,175500,1754246200,25350,25350,25350,25350,0
|
|
20240403,175400,1754246200,25350,25350,25350,25350,0
|
|
20240403,175300,1754246200,25350,25350,25350,25350,0
|
|
20240403,175200,1754246200,25350,25350,25350,25350,0
|
|
20240403,175100,1754246200,25350,25350,25350,25350,397
|
|
20240403,175000,1754246200,25350,25350,25350,25350,0
|
|
20240403,174900,1754246200,25350,25350,25350,25350,0
|
|
20240403,174800,1754246200,25350,25350,25350,25350,0
|
|
20240403,174700,1754246200,25350,25350,25350,25350,0
|
|
20240403,174600,1754246200,25350,25350,25350,25350,0
|
|
20240403,174500,1754246200,25350,25350,25350,25350,0
|
|
20240403,174400,1754246200,25350,25350,25350,25350,0
|
|
20240403,174300,1754246200,25350,25350,25350,25350,0
|
|
20240403,174200,1754246200,25350,25350,25350,25350,0
|
|
20240403,174100,1754246200,25350,25350,25350,25350,0
|
|
20240403,174000,1754246200,25350,25350,25350,25350,0
|
|
20240403,173900,1754246200,25350,25350,25350,25350,0
|
|
20240403,173800,1754246200,25350,25350,25350,25350,0
|
|
20240403,173700,1754246200,25350,25350,25350,25350,0
|
|
20240403,173600,1754246200,25350,25350,25350,25350,0
|
|
20240403,173500,1754246200,25350,25350,25350,25350,0
|
|
20240403,173400,1754246200,25350,25350,25350,25350,0
|
|
20240403,173300,1754246200,25350,25350,25350,25350,0
|
|
20240403,173200,1754246200,25350,25350,25350,25350,0
|
|
20240403,173100,1754246200,25350,25350,25350,25350,0
|
|
20240403,173000,1754246200,25350,25350,25350,25350,0
|
|
20240403,172900,1754246200,25350,25350,25350,25350,0
|
|
20240403,172800,1754246200,25350,25350,25350,25350,0
|
|
20240403,172700,1754246200,25350,25350,25350,25350,0
|
|
20240403,172600,1754246200,25350,25350,25350,25350,0
|
|
20240403,172500,1754246200,25350,25350,25350,25350,0
|
|
20240403,172400,1754246200,25350,25350,25350,25350,0
|
|
20240403,172300,1754246200,25350,25350,25350,25350,0
|
|
20240403,172200,1754246200,25350,25350,25350,25350,0
|
|
20240403,172100,1754246200,25350,25350,25350,25350,397
|
|
20240403,172000,1754246200,25350,25350,25350,25350,0
|
|
20240403,171900,1754246200,25350,25350,25350,25350,0
|
|
20240403,171800,1754246200,25350,25350,25350,25350,0
|
|
20240403,171700,1754246200,25350,25350,25350,25350,0
|
|
20240403,171600,1754246200,25350,25350,25350,25350,0
|
|
20240403,171500,1754246200,25350,25350,25350,25350,0
|
|
20240403,171400,1754246200,25350,25350,25350,25350,0
|
|
20240403,171300,1754246200,25350,25350,25350,25350,0
|
|
20240403,171200,1754246200,25350,25350,25350,25350,0
|
|
20240403,171100,1754246200,25350,25350,25350,25350,0
|
|
20240403,171000,1754246200,25350,25350,25350,25350,0
|
|
20240403,170900,1754246200,25350,25350,25350,25350,0
|
|
20240403,170800,1754246200,25350,25350,25350,25350,0
|
|
20240403,170700,1754246200,25350,25350,25350,25350,0
|
|
20240403,170600,1754246200,25350,25350,25350,25350,0
|
|
20240403,170500,1754246200,25350,25350,25350,25350,0
|
|
20240403,170400,1754246200,25350,25350,25350,25350,0
|
|
20240403,170300,1754246200,25350,25350,25350,25350,0
|
|
20240403,170200,1754246200,25350,25350,25350,25350,0
|
|
20240403,170100,1754246200,25350,25350,25350,25350,0
|
|
20240403,170000,1754246200,25350,25350,25350,25350,0
|
|
20240403,165900,1754246200,25350,25350,25350,25350,0
|
|
20240403,165800,1754246200,25350,25350,25350,25350,0
|
|
20240403,165700,1754246200,25350,25350,25350,25350,0
|
|
20240403,165600,1754246200,25350,25350,25350,25350,0
|
|
20240403,165500,1754246200,25350,25350,25350,25350,0
|
|
20240403,165400,1754246200,25350,25350,25350,25350,0
|
|
20240403,165300,1754246200,25350,25350,25350,25350,0
|
|
20240403,165200,1754246200,25350,25350,25350,25350,0
|
|
20240403,165100,1754246200,25350,25350,25350,25350,397
|
|
20240403,165000,1754246200,25350,25350,25350,25350,0
|
|
20240403,164900,1754246200,25350,25350,25350,25350,0
|
|
20240403,164800,1754246200,25350,25350,25350,25350,0
|
|
20240403,164700,1754246200,25350,25350,25350,25350,0
|
|
20240403,164600,1754246200,25350,25350,25350,25350,0
|
|
20240403,164500,1754246200,25350,25350,25350,25350,0
|
|
20240403,164400,1754246200,25350,25350,25350,25350,0
|
|
20240403,164300,1754246200,25350,25350,25350,25350,0
|
|
20240403,164200,1754246200,25350,25350,25350,25350,0
|
|
20240403,164100,1754246200,25350,25350,25350,25350,0
|
|
20240403,164000,1754246200,25350,25350,25350,25350,0
|
|
20240403,163900,1754246200,25350,25350,25350,25350,0
|
|
20240403,163800,1754246200,25350,25350,25350,25350,0
|
|
20240403,163700,1754246200,25350,25350,25350,25350,0
|
|
20240403,163600,1754246200,25350,25350,25350,25350,0
|
|
20240403,163500,1754246200,25350,25350,25350,25350,0
|
|
20240403,163400,1754246200,25350,25350,25350,25350,0
|
|
20240403,163300,1754246200,25350,25350,25350,25350,0
|
|
20240403,163200,1754246200,25350,25350,25350,25350,0
|
|
20240403,163100,1754246200,25350,25350,25350,25350,0
|
|
20240403,163000,1754246200,25350,25350,25350,25350,0
|
|
20240403,162900,1754246200,25350,25350,25350,25350,0
|
|
20240403,162800,1754246200,25350,25350,25350,25350,0
|
|
20240403,162700,1754246200,25350,25350,25350,25350,0
|
|
20240403,162600,1754246200,25350,25350,25350,25350,0
|
|
20240403,162500,1754246200,25350,25350,25350,25350,0
|
|
20240403,162400,1754246200,25350,25350,25350,25350,0
|
|
20240403,162300,1754246200,25350,25350,25350,25350,0
|
|
20240403,162200,1754246200,25350,25350,25350,25350,0
|
|
20240403,162100,1754246200,25350,25350,25350,25350,397
|
|
20240403,162000,1754246200,25350,25350,25350,25350,0
|
|
20240403,161900,1754246200,25350,25350,25350,25350,0
|
|
20240403,161800,1754246200,25350,25350,25350,25350,0
|
|
20240403,161700,1754246200,25350,25350,25350,25350,0
|
|
20240403,161600,1754246200,25350,25350,25350,25350,0
|
|
20240403,161500,1754246200,25350,25350,25350,25350,0
|
|
20240403,161400,1754246200,25350,25350,25350,25350,0
|
|
20240403,161300,1754246200,25350,25350,25350,25350,0
|
|
20240403,161200,1754246200,25350,25350,25350,25350,0
|
|
20240403,161100,1754246200,25350,25350,25350,25350,0
|
|
20240403,161000,1754246200,25350,25350,25350,25350,0
|
|
20240403,160900,1754246200,25350,25350,25350,25350,0
|
|
20240403,160800,1754246200,25350,25350,25350,25350,0
|
|
20240403,160700,1754246200,25350,25350,25350,25350,0
|
|
20240403,160600,1754246200,25350,25350,25350,25350,0
|
|
20240403,160500,1754246200,25350,25350,25350,25350,0
|
|
20240403,160400,1754246200,25350,25350,25350,25350,0
|
|
20240403,160300,1754246200,25350,25350,25350,25350,0
|
|
20240403,160200,1754246200,25350,25350,25350,25350,0
|
|
20240403,160100,1754246200,25350,25350,25350,25350,0
|
|
20240403,160000,1754246200,25350,25350,25350,25350,0
|
|
20240403,155900,1754246200,25350,25350,25350,25350,0
|
|
20240403,155800,1754246200,25350,25350,25350,25350,0
|
|
20240403,155700,1754246200,25350,25350,25350,25350,0
|
|
20240403,155600,1754246200,25350,25350,25350,25350,0
|
|
20240403,155500,1754246200,25350,25350,25350,25350,0
|
|
20240403,155400,1754246200,25350,25350,25350,25350,0
|
|
20240403,155300,1754246200,25350,25350,25350,25350,0
|
|
20240403,155200,1754246200,25350,25350,25350,25350,0
|
|
20240403,155100,1754246200,25350,25350,25350,25350,397
|
|
20240403,155000,1754246200,25350,25350,25350,25350,0
|
|
20240403,154900,1754246200,25350,25350,25350,25350,0
|
|
20240403,154800,1754246200,25350,25350,25350,25350,0
|
|
20240403,154700,1754246200,25350,25350,25350,25350,0
|
|
20240403,154600,1754246200,25350,25350,25350,25350,0
|
|
20240403,154500,1754246200,25350,25350,25350,25350,0
|
|
20240403,154400,1754246200,25350,25350,25350,25350,0
|
|
20240403,154300,1754246200,25350,25350,25350,25350,0
|
|
20240403,154200,1754246200,25350,25350,25350,25350,0
|
|
20240403,154100,1754246200,25350,25350,25350,25350,0
|
|
20240403,154000,1754246200,25350,25350,25350,25350,0
|
|
20240403,153900,1754246200,25350,25350,25350,25350,0
|
|
20240403,153800,1754246200,25350,25350,25350,25350,0
|
|
20240403,153700,1754246200,25350,25350,25350,25350,0
|
|
20240403,153600,1754246200,25350,25350,25350,25350,0
|
|
20240403,153500,1754246200,25350,25350,25350,25350,0
|
|
20240403,153400,1754246200,25350,25350,25350,25350,0
|
|
20240403,153300,1754246200,25350,25350,25350,25350,0
|
|
20240403,153200,1754246200,25350,25350,25350,25350,0
|
|
20240403,153100,1754246200,25350,25350,25350,25350,0
|
|
20240403,153000,1754246200,25350,25350,25350,25350,397
|
|
20240403,152900,1744182250,25400,25400,25400,25400,0
|
|
20240403,152800,1744182250,25400,25400,25400,25400,0
|
|
20240403,152700,1744182250,25400,25400,25400,25400,0
|
|
20240403,152600,1744182250,25400,25400,25400,25400,0
|
|
20240403,152500,1744182250,25400,25400,25400,25400,0
|
|
20240403,152400,1744182250,25400,25400,25400,25400,0
|
|
20240403,152300,1744182250,25400,25400,25400,25400,0
|
|
20240403,152200,1744182250,25400,25400,25400,25400,0
|
|
20240403,152100,1744182250,25400,25400,25400,25400,0
|
|
20240403,152000,1744182250,25400,25400,25400,25400,0
|
|
20240403,151900,1744182250,25400,25500,25500,25400,802
|
|
20240403,151800,1723804150,25450,25500,25500,25450,6
|
|
20240403,151700,1723651400,25500,25500,25500,25450,66
|
|
20240403,151600,1721968650,25550,25550,25550,25550,2
|
|
20240403,151500,1721917550,25550,25550,25550,25500,213
|
|
20240403,151400,1716485400,25550,25500,25550,25500,157
|
|
20240403,151300,1712481650,25550,25500,25550,25500,102
|
|
20240403,151200,1709880300,25450,25450,25450,25450,6
|
|
20240403,151100,1709727600,25450,25500,25500,25450,153
|
|
20240403,151000,1705833650,25450,25500,25500,25450,548
|
|
20240403,150900,1691865900,25500,25500,25500,25500,34
|
|
20240403,150800,1690998900,25500,25500,25500,25500,0
|
|
20240403,150700,1690998900,25500,25500,25500,25500,12
|
|
20240403,150600,1690692900,25500,25450,25500,25450,221
|
|
20240403,150500,1685067900,25450,25450,25500,25450,107
|
|
20240403,150400,1682343750,25500,25500,25550,25500,104
|
|
20240403,150300,1679691550,25450,25450,25450,25450,10
|
|
20240403,150200,1679437050,25500,25500,25500,25450,88
|
|
20240403,150100,1677194550,25450,25450,25450,25450,29
|
|
20240403,150000,1676456500,25450,25500,25500,25450,544
|
|
20240403,145900,1662609450,25500,25500,25500,25500,25
|
|
20240403,145800,1661971950,25500,25500,25500,25450,250
|
|
20240403,145700,1655606950,25500,25450,25500,25450,35
|
|
20240403,145600,1654714950,25500,25450,25500,25450,150
|
|
20240403,145500,1650894950,25500,25550,25550,25500,1484
|
|
20240403,145400,1613051500,25600,25550,25600,25550,248
|
|
20240403,145300,1606713850,25600,25600,25600,25550,51
|
|
20240403,145200,1605408300,25600,25550,25600,25550,126
|
|
20240403,145100,1602187750,25600,25600,25600,25600,50
|
|
20240403,145000,1600907750,25600,25600,25600,25550,60
|
|
20240403,144900,1599372250,25600,25600,25600,25600,33
|
|
20240403,144800,1598527450,25600,25600,25600,25600,101
|
|
20240403,144700,1595941850,25600,25600,25600,25600,51
|
|
20240403,144600,1594636250,25600,25600,25600,25600,25
|
|
20240403,144500,1593996250,25600,25600,25600,25600,50
|
|
20240403,144400,1592716250,25600,25550,25600,25550,37
|
|
20240403,144300,1591769650,25600,25550,25600,25550,160
|
|
20240403,144200,1587679150,25600,25600,25600,25550,695
|
|
20240403,144100,1569889400,25600,25600,25600,25600,25
|
|
20240403,144000,1569249400,25550,25650,25650,25550,253
|
|
20240403,143900,1562771450,25650,25650,25650,25650,25
|
|
20240403,143800,1562130200,25650,25650,25650,25650,50
|
|
20240403,143700,1560847700,25650,25650,25700,25600,255
|
|
20240403,143600,1554307100,25650,25600,25700,25600,1831
|
|
20240403,143500,1507346150,25600,25600,25600,25600,50
|
|
20240403,143400,1506066150,25600,25600,25600,25600,50
|
|
20240403,143300,1504786150,25500,25600,25600,25500,31
|
|
20240403,143200,1503993150,25650,25650,25650,25650,50
|
|
20240403,143100,1502710650,25550,25650,25650,25550,127
|
|
20240403,143000,1499462500,25650,25650,25650,25550,79
|
|
20240403,142900,1497439000,25650,25650,25650,25650,50
|
|
20240403,142800,1496156500,25650,25650,25650,25650,25
|
|
20240403,142700,1495515250,25650,25650,25650,25650,61
|
|
20240403,142600,1493950600,25600,25650,25700,25600,85
|
|
20240403,142500,1491770900,25650,25700,25700,25650,53
|
|
20240403,142400,1490411400,25700,25650,25700,25650,50
|
|
20240403,142300,1489127600,25600,25650,25650,25600,934
|
|
20240403,142200,1465173850,25700,25700,25700,25700,50
|
|
20240403,142100,1463888850,25700,25700,25700,25700,75
|
|
20240403,142000,1461961350,25700,25700,25700,25700,55
|
|
20240403,141900,1460547850,25700,25700,25700,25650,366
|
|
20240403,141800,1451151650,25700,25650,25700,25650,35
|
|
20240403,141700,1450252650,25700,25600,25700,25500,1618
|
|
20240403,141600,1408755800,25600,25600,25600,25600,50
|
|
20240403,141500,1407475800,25600,25600,25600,25600,77
|
|
20240403,141400,1405504600,25600,25650,25650,25600,832
|
|
20240403,141300,1384204150,25650,25650,25650,25650,25
|
|
20240403,141200,1383562900,25650,25650,25650,25650,51
|
|
20240403,141100,1382254750,25550,25550,25550,25550,98
|
|
20240403,141000,1379750850,25500,25500,25500,25500,10
|
|
20240403,140900,1379495850,25500,25550,25550,25500,6
|
|
20240403,140800,1379342600,25550,25550,25550,25550,0
|
|
20240403,140700,1379342600,25550,25550,25550,25550,0
|
|
20240403,140600,1379342600,25550,25550,25550,25550,0
|
|
20240403,140500,1379342600,25550,25550,25550,25550,0
|
|
20240403,140400,1379342600,25550,25550,25550,25550,37
|
|
20240403,140300,1378397250,25550,25550,25550,25550,0
|
|
20240403,140200,1378397250,25550,25550,25550,25550,31
|
|
20240403,140100,1377605200,25550,25550,25550,25550,0
|
|
20240403,140000,1377605200,25550,25550,25550,25550,25
|
|
20240403,135900,1376966450,25550,25550,25550,25550,3
|
|
20240403,135800,1376889800,25550,25550,25550,25550,20
|
|
20240403,135700,1376378800,25500,25500,25500,25500,10
|
|
20240403,135600,1376123800,25650,25600,25650,25600,5
|
|
20240403,135500,1375995700,25500,25550,25600,25500,18
|
|
20240403,135400,1375536150,25550,25500,25550,25450,715
|
|
20240403,135300,1357303650,25450,25450,25450,25450,0
|
|
20240403,135200,1357303650,25450,25450,25450,25450,2
|
|
20240403,135100,1357252750,25450,25500,25500,25450,404
|
|
20240403,135000,1346951500,25550,25550,25550,25550,10
|
|
20240403,134900,1346696000,25500,25500,25500,25500,4
|
|
20240403,134800,1346594000,25500,25500,25500,25500,0
|
|
20240403,134700,1346594000,25500,25550,25550,25500,136
|
|
20240403,134600,1343119950,25450,25450,25450,25450,4
|
|
20240403,134500,1343018150,25450,25450,25450,25450,0
|
|
20240403,134400,1343018150,25450,25450,25450,25450,10
|
|
20240403,134300,1342763650,25450,25500,25500,25450,25
|
|
20240403,134200,1342126850,25450,25450,25450,25450,0
|
|
20240403,134100,1342126850,25450,25500,25500,25450,269
|
|
20240403,134000,1335278300,25450,25450,25450,25450,0
|
|
20240403,133900,1335278300,25450,25450,25450,25450,15
|
|
20240403,133800,1334896550,25500,25500,25550,25500,213
|
|
20240403,133700,1329464900,25450,25400,25450,25400,79
|
|
20240403,133600,1327454850,25400,25400,25400,25400,1
|
|
20240403,133500,1327429450,25350,25350,25350,25350,17
|
|
20240403,133400,1326998500,25350,25350,25350,25350,20
|
|
20240403,133300,1326491500,25350,25350,25350,25350,0
|
|
20240403,133200,1326491500,25350,25400,25400,25350,502
|
|
20240403,133100,1313765700,25350,25350,25350,25350,15
|
|
20240403,133000,1313385450,25350,25400,25400,25350,12
|
|
20240403,132900,1313081150,25400,25400,25400,25400,25
|
|
20240403,132800,1312446150,25350,25350,25350,25350,1
|
|
20240403,132700,1312420800,25350,25350,25400,25350,36
|
|
20240403,132600,1311507200,25400,25400,25400,25400,2
|
|
20240403,132500,1311456400,25350,25350,25350,25350,1
|
|
20240403,132400,1311431050,25400,25400,25400,25350,90
|
|
20240403,132300,1309145550,25400,25400,25400,25350,125
|
|
20240403,132200,1305974350,25400,25400,25400,25400,3
|
|
20240403,132100,1305898150,25400,25400,25400,25400,23
|
|
20240403,132000,1305313950,25400,25400,25400,25400,0
|
|
20240403,131900,1305313950,25400,25400,25400,25400,0
|
|
20240403,131800,1305313950,25400,25400,25400,25400,15
|
|
20240403,131700,1304932950,25400,25500,25500,25400,15
|
|
20240403,131600,1304551700,25450,25450,25500,25450,46
|
|
20240403,131500,1303380900,25400,25400,25400,25400,0
|
|
20240403,131400,1303380900,25400,25450,25450,25400,27
|
|
20240403,131300,1302694600,25400,25400,25400,25400,2
|
|
20240403,131200,1302643800,25400,25400,25400,25400,0
|
|
20240403,131100,1302643800,25400,25400,25400,25400,1
|
|
20240403,131000,1302618400,25400,25400,25400,25400,26
|
|
20240403,130900,1301958000,25400,25400,25400,25400,0
|
|
20240403,130800,1301958000,25400,25400,25400,25400,149
|
|
20240403,130700,1298173400,25300,25300,25300,25300,0
|
|
20240403,130600,1298173400,25300,25300,25300,25300,17
|
|
20240403,130500,1297743300,25300,25350,25350,25300,2
|
|
20240403,130400,1297692650,25300,25300,25300,25300,10
|
|
20240403,130300,1297439650,25300,25300,25300,25300,3
|
|
20240403,130200,1297363750,25300,25350,25350,25300,19
|
|
20240403,130100,1296882800,25350,25350,25350,25350,15
|
|
20240403,130000,1296502550,25350,25350,25350,25350,112
|
|
20240403,125900,1293663350,25350,25350,25350,25350,1
|
|
20240403,125800,1293638000,25350,25300,25350,25300,17
|
|
20240403,125700,1293207800,25350,25300,25350,25300,11
|
|
20240403,125600,1292929450,25400,25350,25400,25350,4
|
|
20240403,125500,1292827950,25350,25300,25350,25300,11
|
|
20240403,125400,1292549150,25300,25300,25300,25300,15
|
|
20240403,125300,1292169650,25300,25300,25300,25300,20
|
|
20240403,125200,1291663650,25300,25300,25300,25300,49
|
|
20240403,125100,1290423950,25250,25250,25250,25250,41
|
|
20240403,125000,1289388700,25250,25250,25250,25250,0
|
|
20240403,124900,1289388700,25250,25300,25300,25250,101
|
|
20240403,124800,1286838400,25250,25250,25250,25250,0
|
|
20240403,124700,1286838400,25250,25250,25250,25250,10
|
|
20240403,124600,1286585900,25300,25300,25300,25250,267
|
|
20240403,124500,1279831300,25300,25300,25300,25300,0
|
|
20240403,124400,1279831300,25300,25300,25300,25300,11
|
|
20240403,124300,1279553000,25300,25300,25300,25300,12
|
|
20240403,124200,1279249400,25300,25350,25350,25300,140
|
|
20240403,124100,1275705400,25300,25300,25300,25300,17
|
|
20240403,124000,1275275300,25350,25300,25350,25300,44
|
|
20240403,123900,1274160100,25300,25300,25300,25300,1
|
|
20240403,123800,1274134800,25300,25300,25300,25300,9
|
|
20240403,123700,1273907100,25300,25300,25300,25300,24
|
|
20240403,123600,1273299900,25300,25300,25300,25300,1
|
|
20240403,123500,1273274600,25300,25300,25300,25300,2
|
|
20240403,123400,1273224000,25300,25300,25300,25300,0
|
|
20240403,123300,1273224000,25300,25300,25300,25300,17
|
|
20240403,123200,1272793900,25300,25300,25300,25300,1
|
|
20240403,123100,1272768600,25300,25300,25300,25300,10
|
|
20240403,123000,1272515600,25300,25300,25300,25300,2
|
|
20240403,122900,1272465000,25300,25300,25300,25300,124
|
|
20240403,122800,1269327800,25300,25300,25300,25300,3
|
|
20240403,122700,1269251900,25300,25300,25300,25300,1
|
|
20240403,122600,1269226600,25350,25300,25350,25300,21
|
|
20240403,122500,1268694800,25300,25300,25300,25300,17
|
|
20240403,122400,1268264700,25300,25300,25300,25300,615
|
|
20240403,122300,1252705200,25300,25300,25300,25300,0
|
|
20240403,122200,1252705200,25300,25300,25300,25300,44
|
|
20240403,122100,1251592000,25200,25200,25200,25200,0
|
|
20240403,122000,1251592000,25200,25200,25200,25200,0
|
|
20240403,121900,1251592000,25200,25200,25200,25200,0
|
|
20240403,121800,1251592000,25200,25200,25200,25200,0
|
|
20240403,121700,1251592000,25200,25200,25200,25200,13
|
|
20240403,121600,1251264400,25200,25200,25200,25200,0
|
|
20240403,121500,1251264400,25200,25200,25200,25200,0
|
|
20240403,121400,1251264400,25200,25250,25250,25200,800
|
|
20240403,121300,1231081700,25300,25300,25300,25300,435
|
|
20240403,121200,1220076200,25300,25300,25300,25300,1
|
|
20240403,121100,1220050900,25300,25300,25300,25300,13
|
|
20240403,121000,1219722000,25300,25300,25300,25300,0
|
|
20240403,120900,1219722000,25300,25350,25350,25300,66
|
|
20240403,120800,1218052000,25350,25350,25400,25350,27
|
|
20240403,120700,1217367450,25350,25350,25350,25350,0
|
|
20240403,120600,1217367450,25350,25300,25350,25300,102
|
|
20240403,120500,1214781850,25300,25300,25300,25300,1
|
|
20240403,120400,1214756550,25300,25300,25350,25300,29
|
|
20240403,120300,1214022600,25300,25300,25300,25300,402
|
|
20240403,120200,1203852000,25300,25300,25300,25300,2
|
|
20240403,120100,1203801400,25300,25300,25300,25300,0
|
|
20240403,120000,1203801400,25300,25300,25300,25300,16
|
|
20240403,115900,1203396600,25300,25300,25300,25300,0
|
|
20240403,115800,1203396600,25300,25300,25300,25300,12
|
|
20240403,115700,1203093000,25300,25300,25300,25300,2
|
|
20240403,115600,1203042400,25300,25300,25300,25300,71
|
|
20240403,115500,1201246100,25250,25250,25250,25250,1
|
|
20240403,115400,1201220850,25300,25300,25300,25300,0
|
|
20240403,115300,1201220850,25300,25300,25300,25300,0
|
|
20240403,115200,1201220850,25300,25300,25300,25300,0
|
|
20240403,115100,1201220850,25300,25300,25300,25300,113
|
|
20240403,115000,1198361950,25350,25350,25350,25350,1
|
|
20240403,114900,1198336600,25400,25400,25400,25400,0
|
|
20240403,114800,1198336600,25400,25300,25400,25300,200
|
|
20240403,114700,1193276400,25250,25250,25250,25250,0
|
|
20240403,114600,1193276400,25250,25250,25250,25250,287
|
|
20240403,114500,1186029650,25200,25200,25200,25200,0
|
|
20240403,114400,1186029650,25200,25250,25250,25200,410
|
|
20240403,114300,1175677650,25200,25200,25200,25200,17
|
|
20240403,114200,1175249250,25200,25200,25200,25200,24
|
|
20240403,114100,1174644450,25250,25250,25250,25250,216
|
|
20240403,114000,1169190450,25250,25250,25250,25250,59
|
|
20240403,113900,1167700700,25200,25200,25200,25200,501
|
|
20240403,113800,1155075500,25200,25200,25200,25200,10
|
|
20240403,113700,1154823500,25250,25250,25250,25250,71
|
|
20240403,113600,1153030750,25200,25250,25250,25200,440
|
|
20240403,113500,1141941750,25250,25250,25250,25250,325
|
|
20240403,113400,1133735500,25250,25250,25250,25250,1
|
|
20240403,113300,1133710250,25250,25250,25250,25250,1
|
|
20240403,113200,1133685000,25250,25250,25250,25250,5
|
|
20240403,113100,1133558750,25250,25250,25250,25250,96
|
|
20240403,113000,1131134750,25250,25250,25250,25250,36
|
|
20240403,112900,1130225750,25300,25300,25300,25300,0
|
|
20240403,112800,1130225750,25300,25300,25300,25300,12
|
|
20240403,112700,1129922150,25300,25300,25300,25300,1
|
|
20240403,112600,1129896850,25250,25250,25250,25250,0
|
|
20240403,112500,1129896850,25250,25250,25250,25250,0
|
|
20240403,112400,1129896850,25250,25300,25400,25250,27
|
|
20240403,112300,1129213900,25300,25300,25400,25300,18
|
|
20240403,112200,1128758250,25300,25300,25300,25300,72
|
|
20240403,112100,1126936650,25300,25300,25300,25300,0
|
|
20240403,112000,1126936650,25300,25350,25350,25300,3
|
|
20240403,111900,1126860650,25350,25300,25350,25300,127
|
|
20240403,111800,1123643550,25300,25250,25300,25250,12
|
|
20240403,111700,1123340450,25300,25300,25300,25300,0
|
|
20240403,111600,1123340450,25300,25300,25300,25300,65
|
|
20240403,111500,1121695950,25300,25300,25300,25300,10
|
|
20240403,111400,1121442950,25250,25250,25250,25250,0
|
|
20240403,111300,1121442950,25250,25250,25250,25250,365
|
|
20240403,111200,1112226700,25300,25300,25300,25300,0
|
|
20240403,111100,1112226700,25300,25300,25300,25300,227
|
|
20240403,111000,1106483600,25250,25250,25250,25250,0
|
|
20240403,110900,1106483600,25250,25250,25250,25250,4
|
|
20240403,110800,1106382600,25250,25250,25250,25250,0
|
|
20240403,110700,1106382600,25250,25250,25250,25250,0
|
|
20240403,110600,1106382600,25250,25250,25250,25250,242
|
|
20240403,110500,1100272100,25250,25250,25250,25250,0
|
|
20240403,110400,1100272100,25250,25250,25250,25250,10
|
|
20240403,110300,1100019600,25300,25300,25300,25300,1
|
|
20240403,110200,1099994300,25300,25300,25300,25300,0
|
|
20240403,110100,1099994300,25300,25300,25300,25300,679
|
|
20240403,110000,1082815600,25300,25300,25300,25300,3
|
|
20240403,105900,1082739700,25300,25300,25300,25300,132
|
|
20240403,105800,1079400100,25400,25300,25400,25300,26
|
|
20240403,105700,1078740900,25300,25350,25350,25300,476
|
|
20240403,105600,1066695100,25400,25400,25400,25400,0
|
|
20240403,105500,1066695100,25400,25350,25400,25300,66
|
|
20240403,105400,1065021450,25350,25350,25350,25350,39
|
|
20240403,105300,1064032800,25300,25300,25300,25300,1
|
|
20240403,105200,1064007500,25300,25350,25350,25300,120
|
|
20240403,105100,1060971400,25350,25300,25350,25300,163
|
|
20240403,105000,1056840050,25300,25350,25350,25300,212
|
|
20240403,104900,1051465900,25350,25300,25350,25300,89
|
|
20240403,104800,1049209850,25350,25350,25350,25350,5
|
|
20240403,104700,1049083100,25300,25350,25350,25300,71
|
|
20240403,104600,1047285850,25300,25400,25400,25300,39
|
|
20240403,104500,1046297800,25400,25350,25400,25350,11
|
|
20240403,104400,1046018500,25350,25350,25350,25350,0
|
|
20240403,104300,1046018500,25350,25300,25350,25300,7
|
|
20240403,104200,1045841300,25300,25350,25350,25300,19
|
|
20240403,104100,1045360350,25300,25300,25300,25300,1
|
|
20240403,104000,1045335050,25350,25300,25350,25300,203
|
|
20240403,103900,1040189300,25300,25300,25300,25250,207
|
|
20240403,103800,1034954300,25300,25250,25300,25250,62
|
|
20240403,103700,1033385750,25250,25250,25250,25250,0
|
|
20240403,103600,1033385750,25250,25250,25250,25250,273
|
|
20240403,103500,1026492500,25250,25250,25250,25250,0
|
|
20240403,103400,1026492500,25250,25300,25300,25250,27
|
|
20240403,103300,1025810500,25250,25250,25250,25250,10
|
|
20240403,103200,1025558000,25250,25250,25300,25250,104
|
|
20240403,103100,1022926950,25250,25250,25250,25250,85
|
|
20240403,103000,1020780700,25200,25200,25200,25200,0
|
|
20240403,102900,1020780700,25200,25200,25200,25200,26
|
|
20240403,102800,1020125500,25200,25200,25200,25200,2
|
|
20240403,102700,1020075100,25200,25200,25200,25200,1166
|
|
20240403,102600,990691900,25200,25200,25200,25200,1
|
|
20240403,102500,990666700,25200,25200,25200,25200,32
|
|
20240403,102400,989860300,25200,25200,25200,25200,22
|
|
20240403,102300,989305900,25200,25200,25200,25200,42
|
|
20240403,102200,988247500,25200,25200,25200,25200,0
|
|
20240403,102100,988247500,25200,25200,25200,25200,40
|
|
20240403,102000,987239500,25200,25200,25200,25200,262
|
|
20240403,101900,980637100,25200,25200,25200,25200,0
|
|
20240403,101800,980637100,25200,25250,25250,25200,77
|
|
20240403,101700,978695400,25250,25250,25250,25250,20
|
|
20240403,101600,978190400,25200,25200,25200,25200,0
|
|
20240403,101500,978190400,25200,25300,25300,25200,29
|
|
20240403,101400,977458500,25200,25200,25200,25200,0
|
|
20240403,101300,977458500,25200,25300,25300,25200,30
|
|
20240403,101200,976700400,25400,25250,25400,25250,31
|
|
20240403,101100,975916050,25250,25250,25250,25250,21
|
|
20240403,101000,975385800,25250,25150,25250,25150,1306
|
|
20240403,100900,942466700,25050,25300,25300,25050,4111
|
|
20240403,100800,839279400,25200,25200,25200,25200,14
|
|
20240403,100700,838926600,25400,25350,25400,25200,2601
|
|
20240403,100600,773175550,25400,25400,25400,25400,10
|
|
20240403,100500,772921550,25350,25400,25400,25350,59
|
|
20240403,100400,771423700,25450,25450,25450,25450,0
|
|
20240403,100300,771423700,25450,25450,25450,25450,1
|
|
20240403,100200,771398250,25400,25400,25400,25400,100
|
|
20240403,100100,768858250,25400,25350,25400,25350,16
|
|
20240403,100000,768452600,25450,25450,25450,25450,4
|
|
20240403,095900,768350800,25400,25400,25400,25400,86
|
|
20240403,095800,766166400,25400,25350,25400,25350,913
|
|
20240403,095700,743020250,25350,25350,25350,25350,169
|
|
20240403,095600,738736100,25400,25400,25400,25400,2
|
|
20240403,095500,738685300,25400,25350,25400,25300,127
|
|
20240403,095400,735471150,25350,25350,25400,25350,116
|
|
20240403,095300,732529950,25350,25400,25400,25350,34
|
|
20240403,095200,731667050,25300,25300,25300,25300,2
|
|
20240403,095100,731616450,25400,25400,25400,25400,0
|
|
20240403,095000,731616450,25400,25300,25450,25300,1001
|
|
20240403,094900,706146500,25250,25300,25300,25250,11
|
|
20240403,094800,705868250,25300,25300,25350,25300,399
|
|
20240403,094700,695773500,25350,25350,25350,25350,307
|
|
20240403,094600,687991050,25300,25300,25300,25300,62
|
|
20240403,094500,686422450,25250,25300,25300,25250,83
|
|
20240403,094400,684326550,25300,25350,25350,25300,1314
|
|
20240403,094300,651070350,25400,25400,25400,25400,163
|
|
20240403,094200,646930150,25400,25350,25400,25350,82
|
|
20240403,094100,644851350,25400,25500,25550,25400,218
|
|
20240403,094000,639313750,25500,25500,25500,25450,512
|
|
20240403,093900,626273350,25500,25500,25500,25500,12
|
|
20240403,093800,625967350,25500,25500,25500,25500,100
|
|
20240403,093700,623417350,25500,25450,25500,25450,95
|
|
20240403,093600,620995550,25500,25500,25500,25500,103
|
|
20240403,093500,618369050,25450,25500,25500,25400,185
|
|
20240403,093400,613662050,25450,25500,25500,25450,3
|
|
20240403,093300,613585600,25500,25400,25500,25400,16
|
|
20240403,093200,613179100,25400,25400,25400,25400,30
|
|
20240403,093100,612417100,25400,25500,25500,25400,628
|
|
20240403,093000,596438350,25500,25450,25500,25450,89
|
|
20240403,092900,594172400,25450,25500,25500,25450,322
|
|
20240403,092800,585961950,25450,25500,25500,25450,197
|
|
20240403,092700,580943900,25500,25500,25500,25500,245
|
|
20240403,092600,574696400,25450,25400,25550,25400,1906
|
|
20240403,092500,526187650,25400,25400,25400,25400,239
|
|
20240403,092400,520117050,25350,25450,25450,25350,569
|
|
20240403,092300,505657700,25450,25450,25500,25450,192
|
|
20240403,092200,500771150,25400,25450,25450,25400,168
|
|
20240403,092100,496503850,25450,25400,25450,25400,1085
|
|
20240403,092000,468939800,25400,25350,25450,25350,297
|
|
20240403,091900,461403850,25350,25300,25350,25250,921
|
|
20240403,091800,438085050,25250,25250,25300,25200,2136
|
|
20240403,091700,384179350,25200,25200,25200,25150,1841
|
|
20240403,091600,337788650,25150,25150,25200,25150,127
|
|
20240403,091500,334594100,25150,25150,25150,25150,116
|
|
20240403,091400,331676700,25200,25200,25200,25050,680
|
|
20240403,091300,314628500,25200,25100,25200,25050,1169
|
|
20240403,091200,285328900,25100,25150,25250,25100,850
|
|
20240403,091100,263929500,25200,25300,25300,25200,463
|
|
20240403,091000,252254700,25300,25300,25300,25200,1188
|
|
20240403,090900,222261050,25300,25350,25350,25300,1372
|
|
20240403,090800,187517350,25400,25450,25500,25350,225
|
|
20240403,090700,181802100,25500,25450,25500,25350,500
|
|
20240403,090600,169095400,25450,25500,25500,25450,30
|
|
20240403,090500,168331600,25450,25450,25450,25400,910
|
|
20240403,090400,145212550,25450,25450,25450,25400,597
|
|
20240403,090300,130022000,25450,25450,25550,25450,440
|
|
20240403,090200,118813900,25450,25600,25600,25450,306
|
|
20240403,090100,111012650,25500,25550,25600,25500,3744
|
|
20240403,090000,15394350,25600,25750,25750,25600,599
|