586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,184200,5967928050,34200,34200,34200,34200,0
|
|
20240405,184100,5967928050,34200,34200,34200,34200,0
|
|
20240405,184000,5967928050,34200,34200,34200,34200,0
|
|
20240405,183900,5967928050,34200,34200,34200,34200,0
|
|
20240405,183800,5967928050,34200,34200,34200,34200,0
|
|
20240405,183700,5967928050,34200,34200,34200,34200,0
|
|
20240405,183600,5967928050,34200,34200,34200,34200,0
|
|
20240405,183500,5967928050,34200,34200,34200,34200,0
|
|
20240405,183400,5967928050,34200,34200,34200,34200,0
|
|
20240405,183300,5967928050,34200,34200,34200,34200,0
|
|
20240405,183200,5967928050,34200,34200,34200,34200,0
|
|
20240405,183100,5967928050,34200,34200,34200,34200,0
|
|
20240405,183000,5967928050,34200,34200,34200,34200,0
|
|
20240405,182900,5967928050,34200,34200,34200,34200,0
|
|
20240405,182800,5967928050,34200,34200,34200,34200,0
|
|
20240405,182700,5967928050,34200,34200,34200,34200,0
|
|
20240405,182600,5967928050,34200,34200,34200,34200,0
|
|
20240405,182500,5967928050,34200,34200,34200,34200,0
|
|
20240405,182400,5967928050,34200,34200,34200,34200,0
|
|
20240405,182300,5967928050,34200,34200,34200,34200,0
|
|
20240405,182200,5967928050,34200,34200,34200,34200,0
|
|
20240405,182100,5967928050,34200,34200,34200,34200,0
|
|
20240405,182000,5967928050,34200,34200,34200,34200,0
|
|
20240405,181900,5967928050,34200,34200,34200,34200,0
|
|
20240405,181800,5967928050,34200,34200,34200,34200,0
|
|
20240405,181700,5967928050,34200,34200,34200,34200,0
|
|
20240405,181600,5967928050,34200,34200,34200,34200,0
|
|
20240405,181500,5967928050,34200,34200,34200,34200,0
|
|
20240405,181400,5967928050,34200,34200,34200,34200,0
|
|
20240405,181300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,181200,5967928050,34200,34200,34200,34200,0
|
|
20240405,181100,5967928050,34200,34200,34200,34200,0
|
|
20240405,181000,5967928050,34200,34200,34200,34200,0
|
|
20240405,180900,5967928050,34200,34200,34200,34200,0
|
|
20240405,180800,5967928050,34200,34200,34200,34200,0
|
|
20240405,180700,5967928050,34200,34200,34200,34200,0
|
|
20240405,180600,5967928050,34200,34200,34200,34200,0
|
|
20240405,180500,5967928050,34200,34200,34200,34200,0
|
|
20240405,180400,5967928050,34200,34200,34200,34200,0
|
|
20240405,180300,5967928050,34200,34200,34200,34200,0
|
|
20240405,180200,5967928050,34200,34200,34200,34200,0
|
|
20240405,180100,5967928050,34200,34200,34200,34200,0
|
|
20240405,180000,5967928050,34200,34200,34200,34200,0
|
|
20240405,175900,5967928050,34200,34200,34200,34200,0
|
|
20240405,175800,5967928050,34200,34200,34200,34200,0
|
|
20240405,175700,5967928050,34200,34200,34200,34200,0
|
|
20240405,175600,5967928050,34200,34200,34200,34200,0
|
|
20240405,175500,5967928050,34200,34200,34200,34200,0
|
|
20240405,175400,5967928050,34200,34200,34200,34200,0
|
|
20240405,175300,5967928050,34200,34200,34200,34200,0
|
|
20240405,175200,5967928050,34200,34200,34200,34200,0
|
|
20240405,175100,5967928050,34200,34200,34200,34200,0
|
|
20240405,175000,5967928050,34200,34200,34200,34200,0
|
|
20240405,174900,5967928050,34200,34200,34200,34200,0
|
|
20240405,174800,5967928050,34200,34200,34200,34200,0
|
|
20240405,174700,5967928050,34200,34200,34200,34200,0
|
|
20240405,174600,5967928050,34200,34200,34200,34200,0
|
|
20240405,174500,5967928050,34200,34200,34200,34200,0
|
|
20240405,174400,5967928050,34200,34200,34200,34200,0
|
|
20240405,174300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,174200,5967928050,34200,34200,34200,34200,0
|
|
20240405,174100,5967928050,34200,34200,34200,34200,0
|
|
20240405,174000,5967928050,34200,34200,34200,34200,0
|
|
20240405,173900,5967928050,34200,34200,34200,34200,0
|
|
20240405,173800,5967928050,34200,34200,34200,34200,0
|
|
20240405,173700,5967928050,34200,34200,34200,34200,0
|
|
20240405,173600,5967928050,34200,34200,34200,34200,0
|
|
20240405,173500,5967928050,34200,34200,34200,34200,0
|
|
20240405,173400,5967928050,34200,34200,34200,34200,0
|
|
20240405,173300,5967928050,34200,34200,34200,34200,0
|
|
20240405,173200,5967928050,34200,34200,34200,34200,0
|
|
20240405,173100,5967928050,34200,34200,34200,34200,0
|
|
20240405,173000,5967928050,34200,34200,34200,34200,0
|
|
20240405,172900,5967928050,34200,34200,34200,34200,0
|
|
20240405,172800,5967928050,34200,34200,34200,34200,0
|
|
20240405,172700,5967928050,34200,34200,34200,34200,0
|
|
20240405,172600,5967928050,34200,34200,34200,34200,0
|
|
20240405,172500,5967928050,34200,34200,34200,34200,0
|
|
20240405,172400,5967928050,34200,34200,34200,34200,0
|
|
20240405,172300,5967928050,34200,34200,34200,34200,0
|
|
20240405,172200,5967928050,34200,34200,34200,34200,0
|
|
20240405,172100,5967928050,34200,34200,34200,34200,0
|
|
20240405,172000,5967928050,34200,34200,34200,34200,0
|
|
20240405,171900,5967928050,34200,34200,34200,34200,0
|
|
20240405,171800,5967928050,34200,34200,34200,34200,0
|
|
20240405,171700,5967928050,34200,34200,34200,34200,0
|
|
20240405,171600,5967928050,34200,34200,34200,34200,0
|
|
20240405,171500,5967928050,34200,34200,34200,34200,0
|
|
20240405,171400,5967928050,34200,34200,34200,34200,0
|
|
20240405,171300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,171200,5967928050,34200,34200,34200,34200,0
|
|
20240405,171100,5967928050,34200,34200,34200,34200,0
|
|
20240405,171000,5967928050,34200,34200,34200,34200,0
|
|
20240405,170900,5967928050,34200,34200,34200,34200,0
|
|
20240405,170800,5967928050,34200,34200,34200,34200,0
|
|
20240405,170700,5967928050,34200,34200,34200,34200,0
|
|
20240405,170600,5967928050,34200,34200,34200,34200,0
|
|
20240405,170500,5967928050,34200,34200,34200,34200,0
|
|
20240405,170400,5967928050,34200,34200,34200,34200,0
|
|
20240405,170300,5967928050,34200,34200,34200,34200,0
|
|
20240405,170200,5967928050,34200,34200,34200,34200,0
|
|
20240405,170100,5967928050,34200,34200,34200,34200,0
|
|
20240405,170000,5967928050,34200,34200,34200,34200,0
|
|
20240405,165900,5967928050,34200,34200,34200,34200,0
|
|
20240405,165800,5967928050,34200,34200,34200,34200,0
|
|
20240405,165700,5967928050,34200,34200,34200,34200,0
|
|
20240405,165600,5967928050,34200,34200,34200,34200,0
|
|
20240405,165500,5967928050,34200,34200,34200,34200,0
|
|
20240405,165400,5967928050,34200,34200,34200,34200,0
|
|
20240405,165300,5967928050,34200,34200,34200,34200,0
|
|
20240405,165200,5967928050,34200,34200,34200,34200,0
|
|
20240405,165100,5967928050,34200,34200,34200,34200,0
|
|
20240405,165000,5967928050,34200,34200,34200,34200,0
|
|
20240405,164900,5967928050,34200,34200,34200,34200,0
|
|
20240405,164800,5967928050,34200,34200,34200,34200,0
|
|
20240405,164700,5967928050,34200,34200,34200,34200,0
|
|
20240405,164600,5967928050,34200,34200,34200,34200,0
|
|
20240405,164500,5967928050,34200,34200,34200,34200,0
|
|
20240405,164400,5967928050,34200,34200,34200,34200,0
|
|
20240405,164300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,164200,5967928050,34200,34200,34200,34200,0
|
|
20240405,164100,5967928050,34200,34200,34200,34200,0
|
|
20240405,164000,5967928050,34200,34200,34200,34200,0
|
|
20240405,163900,5967928050,34200,34200,34200,34200,0
|
|
20240405,163800,5967928050,34200,34200,34200,34200,0
|
|
20240405,163700,5967928050,34200,34200,34200,34200,0
|
|
20240405,163600,5967928050,34200,34200,34200,34200,0
|
|
20240405,163500,5967928050,34200,34200,34200,34200,0
|
|
20240405,163400,5967928050,34200,34200,34200,34200,0
|
|
20240405,163300,5967928050,34200,34200,34200,34200,0
|
|
20240405,163200,5967928050,34200,34200,34200,34200,0
|
|
20240405,163100,5967928050,34200,34200,34200,34200,0
|
|
20240405,163000,5967928050,34200,34200,34200,34200,0
|
|
20240405,162900,5967928050,34200,34200,34200,34200,0
|
|
20240405,162800,5967928050,34200,34200,34200,34200,0
|
|
20240405,162700,5967928050,34200,34200,34200,34200,0
|
|
20240405,162600,5967928050,34200,34200,34200,34200,0
|
|
20240405,162500,5967928050,34200,34200,34200,34200,0
|
|
20240405,162400,5967928050,34200,34200,34200,34200,0
|
|
20240405,162300,5967928050,34200,34200,34200,34200,0
|
|
20240405,162200,5967928050,34200,34200,34200,34200,0
|
|
20240405,162100,5967928050,34200,34200,34200,34200,0
|
|
20240405,162000,5967928050,34200,34200,34200,34200,0
|
|
20240405,161900,5967928050,34200,34200,34200,34200,0
|
|
20240405,161800,5967928050,34200,34200,34200,34200,0
|
|
20240405,161700,5967928050,34200,34200,34200,34200,0
|
|
20240405,161600,5967928050,34200,34200,34200,34200,0
|
|
20240405,161500,5967928050,34200,34200,34200,34200,0
|
|
20240405,161400,5967928050,34200,34200,34200,34200,0
|
|
20240405,161300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,161200,5967928050,34200,34200,34200,34200,0
|
|
20240405,161100,5967928050,34200,34200,34200,34200,0
|
|
20240405,161000,5967928050,34200,34200,34200,34200,0
|
|
20240405,160900,5967928050,34200,34200,34200,34200,0
|
|
20240405,160800,5967928050,34200,34200,34200,34200,0
|
|
20240405,160700,5967928050,34200,34200,34200,34200,0
|
|
20240405,160600,5967928050,34200,34200,34200,34200,0
|
|
20240405,160500,5967928050,34200,34200,34200,34200,0
|
|
20240405,160400,5967928050,34200,34200,34200,34200,0
|
|
20240405,160300,5967928050,34200,34200,34200,34200,0
|
|
20240405,160200,5967928050,34200,34200,34200,34200,0
|
|
20240405,160100,5967928050,34200,34200,34200,34200,0
|
|
20240405,160000,5967928050,34200,34200,34200,34200,0
|
|
20240405,155900,5967928050,34200,34200,34200,34200,0
|
|
20240405,155800,5967928050,34200,34200,34200,34200,0
|
|
20240405,155700,5967928050,34200,34200,34200,34200,0
|
|
20240405,155600,5967928050,34200,34200,34200,34200,0
|
|
20240405,155500,5967928050,34200,34200,34200,34200,0
|
|
20240405,155400,5967928050,34200,34200,34200,34200,0
|
|
20240405,155300,5967928050,34200,34200,34200,34200,0
|
|
20240405,155200,5967928050,34200,34200,34200,34200,0
|
|
20240405,155100,5967928050,34200,34200,34200,34200,0
|
|
20240405,155000,5967928050,34200,34200,34200,34200,0
|
|
20240405,154900,5967928050,34200,34200,34200,34200,0
|
|
20240405,154800,5967928050,34200,34200,34200,34200,0
|
|
20240405,154700,5967928050,34200,34200,34200,34200,0
|
|
20240405,154600,5967928050,34200,34200,34200,34200,0
|
|
20240405,154500,5967928050,34200,34200,34200,34200,0
|
|
20240405,154400,5967928050,34200,34200,34200,34200,0
|
|
20240405,154300,5967928050,34200,34200,34200,34200,4347
|
|
20240405,154200,5967928050,34200,34200,34200,34200,0
|
|
20240405,154100,5967928050,34200,34200,34200,34200,0
|
|
20240405,154000,5967928050,34200,34200,34200,34200,0
|
|
20240405,153900,5967928050,34200,34200,34200,34200,0
|
|
20240405,153800,5967928050,34200,34200,34200,34200,0
|
|
20240405,153700,5967928050,34200,34200,34200,34200,0
|
|
20240405,153600,5967928050,34200,34200,34200,34200,0
|
|
20240405,153500,5967928050,34200,34200,34200,34200,0
|
|
20240405,153400,5967928050,34200,34200,34200,34200,0
|
|
20240405,153300,5967928050,34200,34200,34200,34200,0
|
|
20240405,153200,5967928050,34200,34200,34200,34200,0
|
|
20240405,153100,5967928050,34200,34200,34200,34200,0
|
|
20240405,153000,5967928050,34200,34200,34200,34200,4347
|
|
20240405,152900,5819260650,34200,34200,34200,34200,0
|
|
20240405,152800,5819260650,34200,34200,34200,34200,0
|
|
20240405,152700,5819260650,34200,34200,34200,34200,0
|
|
20240405,152600,5819260650,34200,34200,34200,34200,0
|
|
20240405,152500,5819260650,34200,34200,34200,34200,0
|
|
20240405,152400,5819260650,34200,34200,34200,34200,0
|
|
20240405,152300,5819260650,34200,34200,34200,34200,0
|
|
20240405,152200,5819260650,34200,34200,34200,34200,0
|
|
20240405,152100,5819260650,34200,34200,34200,34200,0
|
|
20240405,152000,5819260650,34200,34200,34200,34200,0
|
|
20240405,151900,5819260650,34200,34150,34200,34150,722
|
|
20240405,151800,5794589900,34200,34150,34200,34150,265
|
|
20240405,151700,5785538800,34200,34150,34200,34100,946
|
|
20240405,151600,5753228850,34200,34200,34200,34150,239
|
|
20240405,151500,5745062350,34150,34100,34200,34100,544
|
|
20240405,151400,5726485050,34150,34100,34150,34100,380
|
|
20240405,151300,5713516950,34100,34100,34150,34100,716
|
|
20240405,151200,5689098800,34100,34100,34150,34100,710
|
|
20240405,151100,5664873650,34100,34150,34200,34100,1467
|
|
20240405,151000,5614775800,34150,34150,34200,34150,669
|
|
20240405,150900,5591929000,34150,34200,34200,34150,258
|
|
20240405,150800,5583115250,34200,34200,34200,34150,540
|
|
20240405,150700,5564661050,34150,34150,34200,34150,905
|
|
20240405,150600,5533754750,34200,34150,34200,34150,315
|
|
20240405,150500,5522994900,34200,34150,34200,34150,184
|
|
20240405,150400,5516711150,34150,34200,34200,34150,316
|
|
20240405,150300,5505917700,34200,34200,34200,34150,254
|
|
20240405,150200,5497236150,34150,34150,34150,34100,408
|
|
20240405,150100,5483308250,34150,34150,34150,34100,457
|
|
20240405,150000,5467706950,34100,34150,34200,34100,929
|
|
20240405,145900,5435993400,34150,34100,34150,34100,216
|
|
20240405,145800,5428624900,34100,34100,34150,34100,123
|
|
20240405,145700,5424429850,34100,34150,34200,34100,248
|
|
20240405,145600,5415960700,34200,34150,34200,34100,912
|
|
20240405,145500,5384821250,34150,34100,34150,34100,328
|
|
20240405,145400,5373631150,34100,34150,34150,34100,388
|
|
20240405,145300,5360389650,34150,34200,34200,34150,463
|
|
20240405,145200,5344577000,34150,34150,34200,34150,533
|
|
20240405,145100,5326374600,34200,34200,34200,34150,152
|
|
20240405,145000,5321181450,34150,34150,34150,34150,290
|
|
20240405,144900,5311277950,34200,34200,34200,34150,193
|
|
20240405,144800,5304685800,34150,34250,34250,34150,502
|
|
20240405,144700,5287529650,34200,34100,34550,34100,4236
|
|
20240405,144600,5142384200,34150,34100,34150,34100,349
|
|
20240405,144500,5130478400,34100,34150,34150,34100,168
|
|
20240405,144400,5124746800,34150,34150,34150,34100,292
|
|
20240405,144300,5114784350,34150,34150,34150,34100,193
|
|
20240405,144200,5108198600,34150,34150,34150,34100,4826
|
|
20240405,144100,4943397450,34200,34200,34200,34150,171
|
|
20240405,144000,4937555950,34150,34150,34150,34150,288
|
|
20240405,143900,4927720750,34200,34200,34200,34150,246
|
|
20240405,143800,4919307700,34200,34250,34250,34200,646
|
|
20240405,143700,4897212000,34200,34200,34250,34200,391
|
|
20240405,143600,4883837050,34200,34250,34250,34200,582
|
|
20240405,143500,4863929200,34200,34200,34200,34200,880
|
|
20240405,143400,4833833200,34200,34200,34250,34200,493
|
|
20240405,143300,4816972500,34200,34250,34250,34200,906
|
|
20240405,143200,4785987250,34200,34250,34300,34200,485
|
|
20240405,143100,4769379850,34250,34200,34250,34200,201
|
|
20240405,143000,4762497350,34200,34200,34250,34200,60
|
|
20240405,142900,4760445100,34200,34250,34250,34200,97
|
|
20240405,142800,4757123050,34250,34250,34250,34250,12
|
|
20240405,142700,4756712050,34250,34250,34250,34200,56
|
|
20240405,142600,4754794150,34200,34250,34250,34200,262
|
|
20240405,142500,4745830050,34250,34250,34250,34200,140
|
|
20240405,142400,4741035150,34200,34250,34250,34200,259
|
|
20240405,142300,4732164450,34200,34200,34200,34200,34
|
|
20240405,142200,4731001650,34200,34300,34300,34200,136
|
|
20240405,142100,4726346100,34300,34300,34350,34300,56
|
|
20240405,142000,4724423800,34350,34300,34350,34200,4615
|
|
20240405,141900,4566471550,34350,34350,34400,34350,109
|
|
20240405,141800,4562726400,34350,34350,34350,34350,0
|
|
20240405,141700,4562726400,34350,34300,34350,34300,53
|
|
20240405,141600,4560907000,34300,34300,34300,34300,138
|
|
20240405,141500,4556173600,34350,34350,34350,34350,175
|
|
20240405,141400,4550162350,34350,34350,34350,34350,44
|
|
20240405,141300,4548650950,34350,34300,34400,34300,54
|
|
20240405,141200,4546797550,34250,34300,34400,34250,511
|
|
20240405,141100,4529270500,34300,34300,34400,34300,202
|
|
20240405,141000,4522336900,34300,34350,34350,34300,122
|
|
20240405,140900,4518151200,34350,34300,34350,34250,1747
|
|
20240405,140800,4458225750,34300,34300,34300,34300,19
|
|
20240405,140700,4457574050,34300,34250,34300,34250,9
|
|
20240405,140600,4457265750,34250,34250,34250,34250,561
|
|
20240405,140500,4438051500,34250,34250,34250,34250,0
|
|
20240405,140400,4438051500,34250,34300,34300,34250,17
|
|
20240405,140300,4437469000,34250,34200,34250,34200,246
|
|
20240405,140200,4429048500,34250,34250,34250,34200,343
|
|
20240405,140100,4417310600,34250,34250,34250,34200,528
|
|
20240405,140000,4399235250,34300,34300,34300,34300,22
|
|
20240405,135900,4398480650,34250,34250,34250,34250,436
|
|
20240405,135800,4383547650,34250,34250,34300,34250,88
|
|
20240405,135700,4380529800,34300,34250,34300,34250,70
|
|
20240405,135600,4378132200,34300,34300,34300,34300,56
|
|
20240405,135500,4376211400,34300,34250,34300,34250,25
|
|
20240405,135400,4375353950,34250,34300,34300,34250,420
|
|
20240405,135300,4360968450,34300,34300,34300,34300,30
|
|
20240405,135200,4359939450,34300,34300,34300,34300,16
|
|
20240405,135100,4359390650,34250,34250,34250,34250,368
|
|
20240405,135000,4346786650,34250,34300,34300,34250,134
|
|
20240405,134900,4342197000,34300,34300,34300,34300,18
|
|
20240405,134800,4341579600,34250,34250,34250,34250,1020
|
|
20240405,134700,4306644600,34250,34250,34300,34250,1121
|
|
20240405,134600,4268248850,34250,34350,34350,34250,131
|
|
20240405,134500,4263754250,34350,34350,34350,34300,19
|
|
20240405,134400,4263102150,34300,34300,34300,34300,161
|
|
20240405,134300,4257579850,34300,34300,34300,34300,42
|
|
20240405,134200,4256139250,34250,34250,34250,34250,835
|
|
20240405,134100,4227540500,34250,34300,34300,34250,36
|
|
20240405,134000,4226306200,34250,34250,34250,34200,268
|
|
20240405,133900,4217129750,34250,34300,34300,34250,244
|
|
20240405,133800,4208770650,34300,34300,34400,34300,114
|
|
20240405,133700,4204856900,34300,34300,34400,34300,311
|
|
20240405,133600,4194169600,34250,34200,34250,34200,209
|
|
20240405,133500,4187016350,34300,34300,34300,34200,2152
|
|
20240405,133400,4113305800,34300,34300,34300,34300,0
|
|
20240405,133300,4113305800,34300,34300,34300,34300,216
|
|
20240405,133200,4105897000,34300,34350,34350,34250,2016
|
|
20240405,133100,4036759750,34400,34400,34400,34400,112
|
|
20240405,133000,4032906950,34350,34350,34350,34350,636
|
|
20240405,132900,4011060350,34300,34300,34300,34300,44
|
|
20240405,132800,4009551150,34300,34400,34400,34300,384
|
|
20240405,132700,3996372150,34400,34350,34400,34350,206
|
|
20240405,132600,3989291250,34350,34350,34350,34300,319
|
|
20240405,132500,3978343450,34300,34350,34350,34300,469
|
|
20240405,132400,3962254450,34350,34300,34350,34300,142
|
|
20240405,132300,3957379650,34300,34350,34350,34300,44
|
|
20240405,132200,3955868400,34350,34350,34350,34350,13
|
|
20240405,132100,3955421850,34350,34350,34350,34350,124
|
|
20240405,132000,3951162450,34350,34350,34350,34300,134
|
|
20240405,131900,3946563550,34300,34350,34350,34300,1460
|
|
20240405,131800,3896484450,34350,34350,34350,34350,31
|
|
20240405,131700,3895419600,34350,34350,34400,34350,631
|
|
20240405,131600,3873744200,34400,34400,34400,34350,218
|
|
20240405,131500,3866247000,34400,34400,34400,34350,21
|
|
20240405,131400,3865525150,34400,34400,34400,34400,31
|
|
20240405,131300,3864458750,34400,34400,34400,34400,35
|
|
20240405,131200,3863254750,34350,34350,34350,34350,50
|
|
20240405,131100,3861537250,34350,34350,34350,34350,3
|
|
20240405,131000,3861434200,34350,34400,34400,34350,28
|
|
20240405,130900,3860472250,34400,34350,34400,34300,125
|
|
20240405,130800,3856174500,34300,34300,34350,34300,58
|
|
20240405,130700,3854185050,34300,34350,34350,34300,687
|
|
20240405,130600,3830599200,34350,34350,34400,34350,643
|
|
20240405,130500,3808512100,34350,34350,34350,34350,0
|
|
20240405,130400,3808512100,34350,34400,34400,34350,781
|
|
20240405,130300,3781679250,34350,34400,34400,34350,180
|
|
20240405,130200,3775494650,34350,34350,34350,34350,1
|
|
20240405,130100,3775460300,34400,34400,34400,34400,29
|
|
20240405,130000,3774462700,34350,34400,34400,34350,55
|
|
20240405,125900,3772573400,34350,34350,34350,34350,43
|
|
20240405,125800,3771096350,34350,34400,34400,34350,306
|
|
20240405,125700,3760585200,34350,34400,34400,34350,104
|
|
20240405,125600,3757012200,34400,34350,34400,34350,35
|
|
20240405,125500,3755809650,34350,34350,34350,34350,1
|
|
20240405,125400,3755775300,34350,34400,34400,34350,8
|
|
20240405,125300,3755500150,34400,34400,34400,34400,24
|
|
20240405,125200,3754674550,34400,34350,34400,34350,317
|
|
20240405,125100,3743779150,34400,34400,34400,34400,14
|
|
20240405,125000,3743297550,34400,34400,34400,34400,8
|
|
20240405,124900,3743022350,34400,34400,34400,34300,32
|
|
20240405,124800,3741923700,34400,34350,34400,34350,278
|
|
20240405,124700,3732366150,34350,34400,34450,34350,3
|
|
20240405,124600,3732262950,34300,34450,34450,34300,304
|
|
20240405,124500,3721825850,34450,34400,34450,34400,2
|
|
20240405,124400,3721757000,34350,34400,34400,34300,1850
|
|
20240405,124300,3658247350,34450,34450,34450,34450,303
|
|
20240405,124200,3647809000,34450,34500,34500,34450,3
|
|
20240405,124100,3647705600,34500,34450,34500,34450,19
|
|
20240405,124000,3647051000,34450,34450,34500,34450,33
|
|
20240405,123900,3645912600,34500,34500,34500,34500,2
|
|
20240405,123800,3645843600,34500,34500,34500,34450,17
|
|
20240405,123700,3645257350,34450,34450,34450,34450,35
|
|
20240405,123600,3644051600,34500,34450,34500,34450,14
|
|
20240405,123500,3643568700,34450,34450,34450,34450,55
|
|
20240405,123400,3641673950,34450,34450,34450,34450,81
|
|
20240405,123300,3638883500,34450,34400,34450,34400,111
|
|
20240405,123200,3635059600,34350,34400,34400,34350,307
|
|
20240405,123100,3624503800,34400,34400,34450,34400,321
|
|
20240405,123000,3613461350,34400,34400,34400,34400,195
|
|
20240405,122900,3606753350,34400,34400,34450,34400,140
|
|
20240405,122800,3601937000,34450,34450,34450,34450,1
|
|
20240405,122700,3601902550,34450,34450,34450,34450,26
|
|
20240405,122600,3601006850,34450,34400,34500,34400,205
|
|
20240405,122500,3593944700,34400,34450,34450,34400,114
|
|
20240405,122400,3590017500,34450,34400,34450,34400,56
|
|
20240405,122300,3588091050,34400,34400,34400,34400,495
|
|
20240405,122200,3571063050,34350,34350,34450,34350,43
|
|
20240405,122100,3569585250,34450,34450,34450,34450,16
|
|
20240405,122000,3569034050,34350,34450,34450,34350,55
|
|
20240405,121900,3567144450,34450,34450,34450,34450,294
|
|
20240405,121800,3557016150,34450,34450,34450,34450,16
|
|
20240405,121700,3556464950,34450,34400,34450,34300,910
|
|
20240405,121600,3525229950,34400,34450,34450,34400,102
|
|
20240405,121500,3521716550,34400,34400,34400,34400,66
|
|
20240405,121400,3519446150,34400,34400,34400,34400,100
|
|
20240405,121300,3516006150,34400,34400,34400,34400,5
|
|
20240405,121200,3515834150,34400,34400,34400,34400,17
|
|
20240405,121100,3515249350,34400,34400,34400,34400,56
|
|
20240405,121000,3513322950,34350,34400,34400,34350,673
|
|
20240405,120900,3490205000,34350,34350,34350,34350,20
|
|
20240405,120800,3489518000,34350,34400,34400,34350,41
|
|
20240405,120700,3488108650,34400,34400,34400,34400,47
|
|
20240405,120600,3486491850,34400,34400,34400,34300,661
|
|
20240405,120500,3463795300,34350,34350,34350,34350,240
|
|
20240405,120400,3455551300,34350,34400,34400,34350,158
|
|
20240405,120300,3450122750,34400,34450,34450,34400,27
|
|
20240405,120200,3449193900,34450,34450,34450,34350,117
|
|
20240405,120100,3445166750,34450,34400,34450,34350,169
|
|
20240405,120000,3439358650,34400,34400,34450,34350,155
|
|
20240405,115900,3434028850,34400,34400,34450,34400,63
|
|
20240405,115800,3431861550,34400,34400,34400,34350,84
|
|
20240405,115700,3428973100,34400,34450,34450,34400,230
|
|
20240405,115600,3421060650,34450,34400,34450,34400,52
|
|
20240405,115500,3419271600,34450,34400,34450,34400,244
|
|
20240405,115400,3410875500,34450,34450,34450,34450,46
|
|
20240405,115300,3409290800,34450,34450,34450,34450,2
|
|
20240405,115200,3409221900,34350,34400,34400,34350,1402
|
|
20240405,115100,3361016150,34350,34400,34400,34350,161
|
|
20240405,115000,3355479300,34400,34400,34400,34350,86
|
|
20240405,114900,3352521050,34400,34400,34450,34400,688
|
|
20240405,114800,3328828950,34450,34450,34450,34450,72
|
|
20240405,114700,3326348550,34450,34500,34500,34450,101
|
|
20240405,114600,3322867150,34500,34500,34500,34500,103
|
|
20240405,114500,3319313650,34500,34500,34500,34500,67
|
|
20240405,114400,3317002150,34500,34550,34550,34500,91
|
|
20240405,114300,3313862600,34500,34500,34500,34500,217
|
|
20240405,114200,3306376100,34550,34550,34550,34550,30
|
|
20240405,114100,3305339600,34550,34500,34550,34500,6
|
|
20240405,114000,3305132550,34550,34550,34550,34500,28
|
|
20240405,113900,3304165300,34550,34550,34550,34450,51
|
|
20240405,113800,3302405950,34550,34500,34550,34500,92
|
|
20240405,113700,3299227400,34550,34550,34550,34500,23
|
|
20240405,113600,3298432800,34550,34500,34550,34450,112
|
|
20240405,113500,3294568500,34500,34450,34500,34450,92
|
|
20240405,113400,3291398050,34450,34450,34450,34450,264
|
|
20240405,113300,3282303250,34450,34500,34500,34400,357
|
|
20240405,113200,3269998000,34500,34450,34500,34450,208
|
|
20240405,113100,3262829800,34450,34450,34450,34450,123
|
|
20240405,113000,3258592450,34450,34350,34450,34350,328
|
|
20240405,112900,3247323050,34400,34350,34400,34350,1224
|
|
20240405,112800,3205221450,34350,34350,34400,34350,628
|
|
20240405,112700,3183648900,34400,34400,34400,34400,64
|
|
20240405,112600,3181447300,34400,34400,34400,34350,94
|
|
20240405,112500,3178217650,34400,34400,34400,34400,34
|
|
20240405,112400,3177048050,34400,34350,34400,34350,13
|
|
20240405,112300,3176601450,34350,34350,34450,34350,1071
|
|
20240405,112200,3139769050,34400,34350,34400,34350,306
|
|
20240405,112100,3129257650,34350,34450,34450,34350,300
|
|
20240405,112000,3118946800,34350,34350,34350,34350,15
|
|
20240405,111900,3118431550,34350,34400,34400,34350,734
|
|
20240405,111800,3093200900,34400,34400,34400,34400,783
|
|
20240405,111700,3066265700,34400,34400,34400,34400,70
|
|
20240405,111600,3063857700,34450,34400,34450,34400,249
|
|
20240405,111500,3055289950,34450,34450,34450,34450,31
|
|
20240405,111400,3054222000,34450,34400,34450,34400,30
|
|
20240405,111300,3053189600,34450,34450,34450,34450,55
|
|
20240405,111200,3051294850,34400,34450,34450,34400,84
|
|
20240405,111100,3048405050,34450,34450,34450,34450,7
|
|
20240405,111000,3048163900,34450,34400,34450,34350,309
|
|
20240405,110900,3037536800,34400,34400,34400,34350,250
|
|
20240405,110800,3028937600,34350,34400,34400,34350,226
|
|
20240405,110700,3021170700,34400,34350,34400,34350,90
|
|
20240405,110600,3018076900,34350,34350,34350,34350,112
|
|
20240405,110500,3014229700,34350,34350,34350,34350,310
|
|
20240405,110400,3003581200,34350,34400,34400,34350,300
|
|
20240405,110300,2993271800,34400,34450,34450,34400,677
|
|
20240405,110200,2969951200,34350,34400,34400,34350,26
|
|
20240405,110100,2969058050,34350,34350,34450,34350,727
|
|
20240405,110000,2944033700,34350,34400,34400,34350,350
|
|
20240405,105900,2931998000,34400,34350,34450,34350,327
|
|
20240405,105800,2920764100,34350,34450,34450,34350,897
|
|
20240405,105700,2889921950,34400,34400,34450,34400,279
|
|
20240405,105600,2880323850,34400,34450,34450,34400,248
|
|
20240405,105500,2871790950,34400,34400,34450,34400,82
|
|
20240405,105400,2868968550,34400,34400,34450,34400,178
|
|
20240405,105300,2862844950,34400,34400,34450,34350,625
|
|
20240405,105200,2841344900,34350,34450,34450,34350,464
|
|
20240405,105100,2825390000,34400,34350,34450,34300,200
|
|
20240405,105000,2818513900,34400,34300,34450,34300,240
|
|
20240405,104900,2810261850,34350,34400,34400,34300,684
|
|
20240405,104800,2786760600,34400,34450,34450,34400,269
|
|
20240405,104700,2777505900,34400,34450,34450,34400,31
|
|
20240405,104600,2776438600,34400,34400,34450,34350,222
|
|
20240405,104500,2768802950,34400,34450,34450,34400,52
|
|
20240405,104400,2767014050,34300,34400,34450,34300,626
|
|
20240405,104300,2745493050,34400,34450,34500,34400,146
|
|
20240405,104200,2740463500,34450,34350,34450,34300,907
|
|
20240405,104100,2709293400,34350,34350,34400,34350,295
|
|
20240405,104000,2699158550,34350,34350,34350,34300,237
|
|
20240405,103900,2691029150,34350,34350,34350,34300,397
|
|
20240405,103800,2677400700,34300,34300,34300,34300,1313
|
|
20240405,103700,2632364800,34300,34300,34350,34250,1287
|
|
20240405,103600,2588270150,34300,34250,34300,34200,1999
|
|
20240405,103500,2519756400,34300,34250,34300,34250,500
|
|
20240405,103400,2502631050,34250,34300,34300,34250,2839
|
|
20240405,103300,2405319050,34300,34350,34350,34300,1169
|
|
20240405,103200,2365220250,34400,34400,34400,34350,1240
|
|
20240405,103100,2322623650,34400,34450,34450,34400,1765
|
|
20240405,103000,2261907550,34450,34450,34450,34400,167
|
|
20240405,102900,2256156900,34450,34500,34500,34400,3277
|
|
20240405,102800,2143189150,34500,34550,34550,34500,836
|
|
20240405,102700,2114345800,34500,34550,34550,34500,223
|
|
20240405,102600,2106645750,34550,34500,34550,34500,1039
|
|
20240405,102500,2070772400,34500,34550,34550,34500,986
|
|
20240405,102400,2036746600,34550,34550,34550,34500,274
|
|
20240405,102300,2027293000,34550,34550,34550,34550,392
|
|
20240405,102200,2013749400,34500,34550,34550,34500,709
|
|
20240405,102100,1989288050,34500,34550,34550,34500,714
|
|
20240405,102000,1964637250,34500,34550,34550,34500,354
|
|
20240405,101900,1952421700,34500,34550,34600,34500,506
|
|
20240405,101800,1934939300,34600,34600,34600,34550,241
|
|
20240405,101700,1926606350,34600,34550,34600,34550,496
|
|
20240405,101600,1909469350,34550,34600,34600,34550,323
|
|
20240405,101500,1898309550,34600,34550,34600,34550,151
|
|
20240405,101400,1893090800,34550,34550,34600,34550,2309
|
|
20240405,101300,1813314400,34600,34550,34600,34550,292
|
|
20240405,101200,1803218700,34550,34600,34600,34550,213
|
|
20240405,101100,1795858900,34600,34650,34650,34600,4356
|
|
20240405,101000,1645138200,34650,34650,34650,34600,77
|
|
20240405,100900,1642470650,34650,34650,34700,34600,1518
|
|
20240405,100800,1589865400,34700,34650,34700,34650,181
|
|
20240405,100700,1583590350,34700,34700,34700,34700,315
|
|
20240405,100600,1572659850,34700,34650,34700,34650,15
|
|
20240405,100500,1572140050,34650,34700,34700,34650,929
|
|
20240405,100400,1539949500,34650,34700,34700,34650,115
|
|
20240405,100300,1535959650,34700,34700,34700,34700,3
|
|
20240405,100200,1535855550,34650,34650,34700,34650,109
|
|
20240405,100100,1532077950,34650,34700,34750,34650,365
|
|
20240405,100000,1519424950,34700,34750,34750,34700,40
|
|
20240405,095900,1518036900,34700,34700,34750,34700,396
|
|
20240405,095800,1504294450,34700,34700,34750,34700,232
|
|
20240405,095700,1496244000,34650,34650,34650,34600,312
|
|
20240405,095600,1485434850,34650,34650,34700,34650,401
|
|
20240405,095500,1471536200,34650,34650,34650,34600,221
|
|
20240405,095400,1463885700,34600,34600,34650,34600,228
|
|
20240405,095300,1455996300,34600,34650,34700,34600,729
|
|
20240405,095200,1430745750,34650,34700,34700,34650,385
|
|
20240405,095100,1417403000,34700,34700,34750,34700,376
|
|
20240405,095000,1404343400,34700,34700,34750,34700,123
|
|
20240405,094900,1400075250,34750,34750,34750,34650,357
|
|
20240405,094800,1387685000,34750,34750,34800,34700,469
|
|
20240405,094700,1371389700,34750,34650,34750,34650,110
|
|
20240405,094600,1367572700,34700,34700,34800,34650,414
|
|
20240405,094500,1353206450,34650,34650,34700,34600,1353
|
|
20240405,094400,1306333850,34650,34650,34650,34650,616
|
|
20240405,094300,1284989450,34650,34700,34700,34650,712
|
|
20240405,094200,1260316550,34700,34700,34700,34650,136
|
|
20240405,094100,1255603200,34700,34700,34700,34600,78
|
|
20240405,094000,1252899100,34700,34650,34700,34600,655
|
|
20240405,093900,1230209250,34650,34650,34700,34600,2444
|
|
20240405,093800,1145524400,34650,34650,34700,34650,1563
|
|
20240405,093700,1091365950,34700,34700,34750,34650,1740
|
|
20240405,093600,1030993100,34700,34750,34800,34700,1209
|
|
20240405,093500,988983150,34800,34800,34800,34750,279
|
|
20240405,093400,979277850,34850,34850,34850,34800,161
|
|
20240405,093300,973673750,34800,34800,34850,34800,483
|
|
20240405,093200,956865200,34850,34950,34950,34850,1009
|
|
20240405,093100,921690300,34900,34900,34900,34900,226
|
|
20240405,093000,913802900,34900,34900,34900,34900,626
|
|
20240405,092900,891955500,34900,34850,34900,34850,226
|
|
20240405,092800,884068150,34950,34900,34950,34850,528
|
|
20240405,092700,865631800,34900,34900,34950,34900,414
|
|
20240405,092600,851164950,34900,34850,35000,34850,129
|
|
20240405,092500,846662850,35000,34800,35000,34800,2757
|
|
20240405,092400,750501800,34850,34800,34850,34800,220
|
|
20240405,092300,742835300,34850,34750,34900,34750,212
|
|
20240405,092200,735439650,34800,34750,34800,34700,1199
|
|
20240405,092100,693741400,34700,34750,34800,34700,1191
|
|
20240405,092000,652370050,34800,34750,34850,34750,415
|
|
20240405,091900,637929750,34800,34800,34850,34750,595
|
|
20240405,091800,617223000,34800,34850,34850,34800,304
|
|
20240405,091700,606629650,34850,34900,34950,34850,1152
|
|
20240405,091600,566425700,34900,34900,34950,34850,400
|
|
20240405,091500,552464750,34900,34950,35000,34900,186
|
|
20240405,091400,545964000,35000,35050,35100,34950,587
|
|
20240405,091300,525401050,35050,35100,35150,34950,608
|
|
20240405,091200,504059850,35100,34950,35150,34750,2493
|
|
20240405,091100,417078850,34900,34850,35100,34800,1358
|
|
20240405,091000,369578900,34800,34800,34950,34800,856
|
|
20240405,090900,339788600,34800,34850,34950,34800,482
|
|
20240405,090800,322977450,34850,34850,34850,34800,245
|
|
20240405,090700,314449250,34800,34850,34850,34800,121
|
|
20240405,090600,310232600,34850,34950,34950,34850,413
|
|
20240405,090500,295822550,34900,35050,35050,34850,922
|
|
20240405,090400,263577200,35000,35050,35100,35000,553
|
|
20240405,090300,244193050,35050,34850,35050,34800,1537
|
|
20240405,090200,190458300,34850,34700,34850,34650,885
|
|
20240405,090100,159662250,34650,34650,34800,34600,1743
|
|
20240405,090000,99267300,34700,34650,34900,34650,2755
|