585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,184100,5342901650,30550,30550,30550,30550,0
|
|
20240415,184000,5342901650,30550,30550,30550,30550,0
|
|
20240415,183900,5342901650,30550,30550,30550,30550,0
|
|
20240415,183800,5342901650,30550,30550,30550,30550,0
|
|
20240415,183700,5342901650,30550,30550,30550,30550,0
|
|
20240415,183600,5342901650,30550,30550,30550,30550,0
|
|
20240415,183500,5342901650,30550,30550,30550,30550,0
|
|
20240415,183400,5342901650,30550,30550,30550,30550,0
|
|
20240415,183300,5342901650,30550,30550,30550,30550,0
|
|
20240415,183200,5342901650,30550,30550,30550,30550,0
|
|
20240415,183100,5342901650,30550,30550,30550,30550,0
|
|
20240415,183000,5342901650,30550,30550,30550,30550,0
|
|
20240415,182900,5342901650,30550,30550,30550,30550,0
|
|
20240415,182800,5342901650,30550,30550,30550,30550,0
|
|
20240415,182700,5342901650,30550,30550,30550,30550,0
|
|
20240415,182600,5342901650,30550,30550,30550,30550,0
|
|
20240415,182500,5342901650,30550,30550,30550,30550,0
|
|
20240415,182400,5342901650,30550,30550,30550,30550,0
|
|
20240415,182300,5342901650,30550,30550,30550,30550,0
|
|
20240415,182200,5342901650,30550,30550,30550,30550,0
|
|
20240415,182100,5342901650,30550,30550,30550,30550,0
|
|
20240415,182000,5342901650,30550,30550,30550,30550,0
|
|
20240415,181900,5342901650,30550,30550,30550,30550,0
|
|
20240415,181800,5342901650,30550,30550,30550,30550,0
|
|
20240415,181700,5342901650,30550,30550,30550,30550,0
|
|
20240415,181600,5342901650,30550,30550,30550,30550,0
|
|
20240415,181500,5342901650,30550,30550,30550,30550,0
|
|
20240415,181400,5342901650,30550,30550,30550,30550,0
|
|
20240415,181300,5342901650,30550,30550,30550,30550,0
|
|
20240415,181200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,181100,5342901650,30550,30550,30550,30550,0
|
|
20240415,181000,5342901650,30550,30550,30550,30550,0
|
|
20240415,180900,5342901650,30550,30550,30550,30550,0
|
|
20240415,180800,5342901650,30550,30550,30550,30550,0
|
|
20240415,180700,5342901650,30550,30550,30550,30550,0
|
|
20240415,180600,5342901650,30550,30550,30550,30550,0
|
|
20240415,180500,5342901650,30550,30550,30550,30550,0
|
|
20240415,180400,5342901650,30550,30550,30550,30550,0
|
|
20240415,180300,5342901650,30550,30550,30550,30550,0
|
|
20240415,180200,5342901650,30550,30550,30550,30550,0
|
|
20240415,180100,5342901650,30550,30550,30550,30550,0
|
|
20240415,180000,5342901650,30550,30550,30550,30550,0
|
|
20240415,175900,5342901650,30550,30550,30550,30550,0
|
|
20240415,175800,5342901650,30550,30550,30550,30550,0
|
|
20240415,175700,5342901650,30550,30550,30550,30550,0
|
|
20240415,175600,5342901650,30550,30550,30550,30550,0
|
|
20240415,175500,5342901650,30550,30550,30550,30550,0
|
|
20240415,175400,5342901650,30550,30550,30550,30550,0
|
|
20240415,175300,5342901650,30550,30550,30550,30550,0
|
|
20240415,175200,5342901650,30550,30550,30550,30550,0
|
|
20240415,175100,5342901650,30550,30550,30550,30550,0
|
|
20240415,175000,5342901650,30550,30550,30550,30550,0
|
|
20240415,174900,5342901650,30550,30550,30550,30550,0
|
|
20240415,174800,5342901650,30550,30550,30550,30550,0
|
|
20240415,174700,5342901650,30550,30550,30550,30550,0
|
|
20240415,174600,5342901650,30550,30550,30550,30550,0
|
|
20240415,174500,5342901650,30550,30550,30550,30550,0
|
|
20240415,174400,5342901650,30550,30550,30550,30550,0
|
|
20240415,174300,5342901650,30550,30550,30550,30550,0
|
|
20240415,174200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,174100,5342901650,30550,30550,30550,30550,0
|
|
20240415,174000,5342901650,30550,30550,30550,30550,0
|
|
20240415,173900,5342901650,30550,30550,30550,30550,0
|
|
20240415,173800,5342901650,30550,30550,30550,30550,0
|
|
20240415,173700,5342901650,30550,30550,30550,30550,0
|
|
20240415,173600,5342901650,30550,30550,30550,30550,0
|
|
20240415,173500,5342901650,30550,30550,30550,30550,0
|
|
20240415,173400,5342901650,30550,30550,30550,30550,0
|
|
20240415,173300,5342901650,30550,30550,30550,30550,0
|
|
20240415,173200,5342901650,30550,30550,30550,30550,0
|
|
20240415,173100,5342901650,30550,30550,30550,30550,0
|
|
20240415,173000,5342901650,30550,30550,30550,30550,0
|
|
20240415,172900,5342901650,30550,30550,30550,30550,0
|
|
20240415,172800,5342901650,30550,30550,30550,30550,0
|
|
20240415,172700,5342901650,30550,30550,30550,30550,0
|
|
20240415,172600,5342901650,30550,30550,30550,30550,0
|
|
20240415,172500,5342901650,30550,30550,30550,30550,0
|
|
20240415,172400,5342901650,30550,30550,30550,30550,0
|
|
20240415,172300,5342901650,30550,30550,30550,30550,0
|
|
20240415,172200,5342901650,30550,30550,30550,30550,0
|
|
20240415,172100,5342901650,30550,30550,30550,30550,0
|
|
20240415,172000,5342901650,30550,30550,30550,30550,0
|
|
20240415,171900,5342901650,30550,30550,30550,30550,0
|
|
20240415,171800,5342901650,30550,30550,30550,30550,0
|
|
20240415,171700,5342901650,30550,30550,30550,30550,0
|
|
20240415,171600,5342901650,30550,30550,30550,30550,0
|
|
20240415,171500,5342901650,30550,30550,30550,30550,0
|
|
20240415,171400,5342901650,30550,30550,30550,30550,0
|
|
20240415,171300,5342901650,30550,30550,30550,30550,0
|
|
20240415,171200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,171100,5342901650,30550,30550,30550,30550,0
|
|
20240415,171000,5342901650,30550,30550,30550,30550,0
|
|
20240415,170900,5342901650,30550,30550,30550,30550,0
|
|
20240415,170800,5342901650,30550,30550,30550,30550,0
|
|
20240415,170700,5342901650,30550,30550,30550,30550,0
|
|
20240415,170600,5342901650,30550,30550,30550,30550,0
|
|
20240415,170500,5342901650,30550,30550,30550,30550,0
|
|
20240415,170400,5342901650,30550,30550,30550,30550,0
|
|
20240415,170300,5342901650,30550,30550,30550,30550,0
|
|
20240415,170200,5342901650,30550,30550,30550,30550,0
|
|
20240415,170100,5342901650,30550,30550,30550,30550,0
|
|
20240415,170000,5342901650,30550,30550,30550,30550,0
|
|
20240415,165900,5342901650,30550,30550,30550,30550,0
|
|
20240415,165800,5342901650,30550,30550,30550,30550,0
|
|
20240415,165700,5342901650,30550,30550,30550,30550,0
|
|
20240415,165600,5342901650,30550,30550,30550,30550,0
|
|
20240415,165500,5342901650,30550,30550,30550,30550,0
|
|
20240415,165400,5342901650,30550,30550,30550,30550,0
|
|
20240415,165300,5342901650,30550,30550,30550,30550,0
|
|
20240415,165200,5342901650,30550,30550,30550,30550,0
|
|
20240415,165100,5342901650,30550,30550,30550,30550,0
|
|
20240415,165000,5342901650,30550,30550,30550,30550,0
|
|
20240415,164900,5342901650,30550,30550,30550,30550,0
|
|
20240415,164800,5342901650,30550,30550,30550,30550,0
|
|
20240415,164700,5342901650,30550,30550,30550,30550,0
|
|
20240415,164600,5342901650,30550,30550,30550,30550,0
|
|
20240415,164500,5342901650,30550,30550,30550,30550,0
|
|
20240415,164400,5342901650,30550,30550,30550,30550,0
|
|
20240415,164300,5342901650,30550,30550,30550,30550,0
|
|
20240415,164200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,164100,5342901650,30550,30550,30550,30550,0
|
|
20240415,164000,5342901650,30550,30550,30550,30550,0
|
|
20240415,163900,5342901650,30550,30550,30550,30550,0
|
|
20240415,163800,5342901650,30550,30550,30550,30550,0
|
|
20240415,163700,5342901650,30550,30550,30550,30550,0
|
|
20240415,163600,5342901650,30550,30550,30550,30550,0
|
|
20240415,163500,5342901650,30550,30550,30550,30550,0
|
|
20240415,163400,5342901650,30550,30550,30550,30550,0
|
|
20240415,163300,5342901650,30550,30550,30550,30550,0
|
|
20240415,163200,5342901650,30550,30550,30550,30550,0
|
|
20240415,163100,5342901650,30550,30550,30550,30550,0
|
|
20240415,163000,5342901650,30550,30550,30550,30550,0
|
|
20240415,162900,5342901650,30550,30550,30550,30550,0
|
|
20240415,162800,5342901650,30550,30550,30550,30550,0
|
|
20240415,162700,5342901650,30550,30550,30550,30550,0
|
|
20240415,162600,5342901650,30550,30550,30550,30550,0
|
|
20240415,162500,5342901650,30550,30550,30550,30550,0
|
|
20240415,162400,5342901650,30550,30550,30550,30550,0
|
|
20240415,162300,5342901650,30550,30550,30550,30550,0
|
|
20240415,162200,5342901650,30550,30550,30550,30550,0
|
|
20240415,162100,5342901650,30550,30550,30550,30550,0
|
|
20240415,162000,5342901650,30550,30550,30550,30550,0
|
|
20240415,161900,5342901650,30550,30550,30550,30550,0
|
|
20240415,161800,5342901650,30550,30550,30550,30550,0
|
|
20240415,161700,5342901650,30550,30550,30550,30550,0
|
|
20240415,161600,5342901650,30550,30550,30550,30550,0
|
|
20240415,161500,5342901650,30550,30550,30550,30550,0
|
|
20240415,161400,5342901650,30550,30550,30550,30550,0
|
|
20240415,161300,5342901650,30550,30550,30550,30550,0
|
|
20240415,161200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,161100,5342901650,30550,30550,30550,30550,0
|
|
20240415,161000,5342901650,30550,30550,30550,30550,0
|
|
20240415,160900,5342901650,30550,30550,30550,30550,0
|
|
20240415,160800,5342901650,30550,30550,30550,30550,0
|
|
20240415,160700,5342901650,30550,30550,30550,30550,0
|
|
20240415,160600,5342901650,30550,30550,30550,30550,0
|
|
20240415,160500,5342901650,30550,30550,30550,30550,0
|
|
20240415,160400,5342901650,30550,30550,30550,30550,0
|
|
20240415,160300,5342901650,30550,30550,30550,30550,0
|
|
20240415,160200,5342901650,30550,30550,30550,30550,0
|
|
20240415,160100,5342901650,30550,30550,30550,30550,0
|
|
20240415,160000,5342901650,30550,30550,30550,30550,0
|
|
20240415,155900,5342901650,30550,30550,30550,30550,0
|
|
20240415,155800,5342901650,30550,30550,30550,30550,0
|
|
20240415,155700,5342901650,30550,30550,30550,30550,0
|
|
20240415,155600,5342901650,30550,30550,30550,30550,0
|
|
20240415,155500,5342901650,30550,30550,30550,30550,0
|
|
20240415,155400,5342901650,30550,30550,30550,30550,0
|
|
20240415,155300,5342901650,30550,30550,30550,30550,0
|
|
20240415,155200,5342901650,30550,30550,30550,30550,0
|
|
20240415,155100,5342901650,30550,30550,30550,30550,0
|
|
20240415,155000,5342901650,30550,30550,30550,30550,0
|
|
20240415,154900,5342901650,30550,30550,30550,30550,0
|
|
20240415,154800,5342901650,30550,30550,30550,30550,0
|
|
20240415,154700,5342901650,30550,30550,30550,30550,0
|
|
20240415,154600,5342901650,30550,30550,30550,30550,0
|
|
20240415,154500,5342901650,30550,30550,30550,30550,0
|
|
20240415,154400,5342901650,30550,30550,30550,30550,0
|
|
20240415,154300,5342901650,30550,30550,30550,30550,0
|
|
20240415,154200,5342901650,30550,30550,30550,30550,3349
|
|
20240415,154100,5342901650,30550,30550,30550,30550,0
|
|
20240415,154000,5342901650,30550,30550,30550,30550,0
|
|
20240415,153900,5342901650,30550,30550,30550,30550,0
|
|
20240415,153800,5342901650,30550,30550,30550,30550,0
|
|
20240415,153700,5342901650,30550,30550,30550,30550,0
|
|
20240415,153600,5342901650,30550,30550,30550,30550,0
|
|
20240415,153500,5342901650,30550,30550,30550,30550,0
|
|
20240415,153400,5342901650,30550,30550,30550,30550,0
|
|
20240415,153300,5342901650,30550,30550,30550,30550,0
|
|
20240415,153200,5342901650,30550,30550,30550,30550,0
|
|
20240415,153100,5342901650,30550,30550,30550,30550,0
|
|
20240415,153000,5342901650,30550,30550,30550,30550,3349
|
|
20240415,152900,5240589700,30450,30450,30450,30450,0
|
|
20240415,152800,5240589700,30450,30450,30450,30450,0
|
|
20240415,152700,5240589700,30450,30450,30450,30450,0
|
|
20240415,152600,5240589700,30450,30450,30450,30450,0
|
|
20240415,152500,5240589700,30450,30450,30450,30450,0
|
|
20240415,152400,5240589700,30450,30450,30450,30450,0
|
|
20240415,152300,5240589700,30450,30450,30450,30450,0
|
|
20240415,152200,5240589700,30450,30450,30450,30450,0
|
|
20240415,152100,5240589700,30450,30450,30450,30450,0
|
|
20240415,152000,5240589700,30450,30450,30450,30450,0
|
|
20240415,151900,5240589700,30450,30550,30550,30450,356
|
|
20240415,151800,5229742650,30450,30450,30600,30450,2668
|
|
20240415,151700,5148320500,30500,30500,30500,30450,519
|
|
20240415,151600,5132507650,30450,30450,30500,30450,344
|
|
20240415,151500,5122032450,30450,30500,30500,30450,1318
|
|
20240415,151400,5081897850,30450,30450,30500,30400,2357
|
|
20240415,151300,5010174650,30450,30450,30450,30400,806
|
|
20240415,151200,4985659750,30450,30400,30450,30400,414
|
|
20240415,151100,4973071300,30400,30400,30450,30400,218
|
|
20240415,151000,4966443350,30400,30400,30450,30400,485
|
|
20240415,150900,4951682150,30450,30450,30450,30400,191
|
|
20240415,150800,4945870600,30450,30450,30450,30400,89
|
|
20240415,150700,4943160700,30450,30400,30450,30400,116
|
|
20240415,150600,4939629250,30450,30450,30500,30450,2038
|
|
20240415,150500,4877572050,30450,30450,30500,30450,235
|
|
20240415,150400,4870415000,30500,30450,30500,30450,1984
|
|
20240415,150300,4810002150,30450,30450,30450,30400,393
|
|
20240415,150200,4798042300,30450,30400,30450,30400,365
|
|
20240415,150100,4786935900,30450,30450,30450,30450,748
|
|
20240415,150000,4764159300,30450,30450,30450,30450,318
|
|
20240415,145900,4754476200,30400,30400,30450,30400,721
|
|
20240415,145800,4732528100,30400,30400,30450,30400,424
|
|
20240415,145700,4719638200,30450,30450,30450,30400,200
|
|
20240415,145600,4713556450,30450,30450,30450,30400,138
|
|
20240415,145500,4709356900,30450,30450,30450,30400,557
|
|
20240415,145400,4692414000,30450,30450,30500,30450,3236
|
|
20240415,145300,4593877700,30450,30500,30500,30450,200
|
|
20240415,145200,4587786850,30500,30500,30500,30500,174
|
|
20240415,145100,4582479850,30500,30500,30500,30500,948
|
|
20240415,145000,4553565850,30550,30550,30550,30500,286
|
|
20240415,144900,4544841600,30550,30500,30550,30500,163
|
|
20240415,144800,4539864050,30550,30550,30550,30500,39
|
|
20240415,144700,4538673000,30550,30550,30550,30500,380
|
|
20240415,144600,4527065500,30550,30550,30550,30500,174
|
|
20240415,144500,4521751850,30550,30500,30550,30500,62
|
|
20240415,144400,4519858250,30500,30550,30550,30500,442
|
|
20240415,144300,4506367400,30550,30500,30550,30500,179
|
|
20240415,144200,4500899050,30550,30550,30550,30550,3
|
|
20240415,144100,4500807400,30550,30500,30550,30500,405
|
|
20240415,144000,4488454850,30550,30550,30550,30500,731
|
|
20240415,143900,4466159100,30500,30550,30550,30500,1243
|
|
20240415,143800,4428245950,30550,30550,30550,30500,161
|
|
20240415,143700,4423332400,30550,30550,30550,30550,28
|
|
20240415,143600,4422477000,30550,30550,30550,30500,2013
|
|
20240415,143500,4361079200,30550,30550,30550,30550,96
|
|
20240415,143400,4358146400,30550,30500,30550,30500,173
|
|
20240415,143300,4352862000,30550,30550,30550,30550,114
|
|
20240415,143200,4349379300,30550,30550,30550,30550,2396
|
|
20240415,143100,4276181500,30600,30600,30600,30600,1
|
|
20240415,143000,4276150900,30550,30600,30600,30550,635
|
|
20240415,142900,4256751300,30600,30600,30600,30600,36
|
|
20240415,142800,4255649700,30550,30600,30600,30550,138
|
|
20240415,142700,4251429400,30600,30650,30650,30600,186
|
|
20240415,142600,4245737750,30600,30650,30650,30600,43
|
|
20240415,142500,4244421750,30600,30650,30650,30600,2228
|
|
20240415,142400,4176244800,30650,30650,30650,30650,1037
|
|
20240415,142300,4144460750,30650,30650,30650,30600,68
|
|
20240415,142200,4142376600,30650,30650,30650,30650,63
|
|
20240415,142100,4140445650,30650,30650,30650,30650,31
|
|
20240415,142000,4139495500,30650,30650,30650,30650,121
|
|
20240415,141900,4135786850,30650,30650,30650,30600,174
|
|
20240415,141800,4130456150,30650,30650,30650,30650,124
|
|
20240415,141700,4126655550,30650,30600,30650,30600,322
|
|
20240415,141600,4116792200,30650,30650,30650,30600,153
|
|
20240415,141500,4112107750,30650,30650,30650,30600,84
|
|
20240415,141400,4109535700,30600,30650,30650,30600,102
|
|
20240415,141300,4106414400,30650,30650,30650,30600,475
|
|
20240415,141200,4091856000,30650,30650,30650,30650,212
|
|
20240415,141100,4085358200,30650,30600,30650,30600,32
|
|
20240415,141000,4084377500,30600,30600,30650,30600,157
|
|
20240415,140900,4079573250,30600,30600,30600,30600,343
|
|
20240415,140800,4069077450,30600,30600,30600,30600,92
|
|
20240415,140700,4066262250,30600,30600,30600,30600,105
|
|
20240415,140600,4063049250,30600,30600,30650,30600,768
|
|
20240415,140500,4039546600,30600,30600,30600,30600,400
|
|
20240415,140400,4027306600,30600,30650,30650,30600,111
|
|
20240415,140300,4023909650,30650,30650,30650,30650,21
|
|
20240415,140200,4023266000,30650,30650,30650,30650,31
|
|
20240415,140100,4022315850,30650,30650,30650,30650,20
|
|
20240415,140000,4021702850,30650,30650,30650,30650,47
|
|
20240415,135900,4020262300,30650,30650,30650,30650,223
|
|
20240415,135800,4013427350,30600,30650,30650,30600,130
|
|
20240415,135700,4009445350,30650,30650,30650,30650,7
|
|
20240415,135600,4009230800,30650,30600,30650,30600,272
|
|
20240415,135500,4000906950,30650,30500,30650,30500,208
|
|
20240415,135400,3994562350,30500,30650,30650,30500,4357
|
|
20240415,135300,3861478700,30650,30600,30650,30600,123
|
|
20240415,135200,3857714800,30600,30600,30650,30600,103
|
|
20240415,135100,3854562800,30650,30600,30650,30600,634
|
|
20240415,135000,3835162350,30600,30600,30600,30600,4
|
|
20240415,134900,3835039950,30600,30550,30600,30550,89
|
|
20240415,134800,3832316600,30550,30600,30600,30550,38
|
|
20240415,134700,3831153850,30550,30600,30600,30550,33
|
|
20240415,134600,3830144100,30600,30600,30650,30600,170
|
|
20240415,134500,3824940850,30600,30600,30600,30600,220
|
|
20240415,134400,3818208850,30650,30600,30650,30600,103
|
|
20240415,134300,3815052000,30650,30650,30650,30650,16
|
|
20240415,134200,3814561600,30600,30650,30650,30600,84
|
|
20240415,134100,3811991000,30650,30650,30650,30600,240
|
|
20240415,134000,3804635450,30650,30650,30650,30650,7
|
|
20240415,133900,3804420900,30650,30600,30650,30600,125
|
|
20240415,133800,3800595850,30600,30600,30600,30550,379
|
|
20240415,133700,3789015950,30600,30600,30600,30600,44
|
|
20240415,133600,3787669550,30600,30600,30600,30600,37
|
|
20240415,133500,3786537350,30600,30600,30600,30600,93
|
|
20240415,133400,3783691550,30650,30600,30650,30600,232
|
|
20240415,133300,3776592200,30600,30600,30600,30600,625
|
|
20240415,133200,3757467200,30550,30600,30600,30550,73
|
|
20240415,133100,3755233450,30550,30600,30600,30500,389
|
|
20240415,133000,3743349750,30550,30550,30550,30550,1302
|
|
20240415,132900,3703573650,30550,30550,30550,30500,136
|
|
20240415,132800,3699419250,30550,30550,30550,30550,117
|
|
20240415,132700,3695844900,30550,30550,30550,30500,17
|
|
20240415,132600,3695325900,30550,30500,30550,30500,352
|
|
20240415,132500,3684589000,30500,30500,30550,30500,41
|
|
20240415,132400,3683338250,30500,30500,30500,30500,53
|
|
20240415,132300,3681721750,30550,30500,30550,30500,130
|
|
20240415,132200,3677751400,30500,30500,30500,30500,34
|
|
20240415,132100,3676714400,30500,30550,30550,30500,322
|
|
20240415,132000,3666893000,30550,30550,30550,30550,18
|
|
20240415,131900,3666343100,30500,30550,30550,30500,6
|
|
20240415,131800,3666159850,30550,30550,30550,30550,18
|
|
20240415,131700,3665609950,30550,30550,30550,30550,116
|
|
20240415,131600,3662066150,30550,30550,30550,30500,317
|
|
20240415,131500,3652381850,30550,30550,30550,30500,192
|
|
20240415,131400,3646517700,30550,30550,30550,30550,27
|
|
20240415,131300,3645692850,30550,30550,30550,30550,22
|
|
20240415,131200,3645020750,30550,30550,30550,30550,10
|
|
20240415,131100,3644715250,30500,30550,30550,30500,28
|
|
20240415,131000,3643860650,30550,30550,30550,30550,9
|
|
20240415,130900,3643585700,30550,30550,30550,30500,116
|
|
20240415,130800,3640042350,30500,30550,30550,30500,355
|
|
20240415,130700,3629197350,30500,30500,30500,30500,103
|
|
20240415,130600,3626055850,30500,30550,30550,30500,63
|
|
20240415,130500,3624134300,30550,30550,30550,30550,10
|
|
20240415,130400,3623828800,30500,30550,30550,30500,664
|
|
20240415,130300,3603571150,30550,30550,30550,30550,20
|
|
20240415,130200,3602960150,30550,30550,30550,30500,15
|
|
20240415,130100,3602501950,30550,30500,30550,30500,271
|
|
20240415,130000,3594236100,30500,30550,30550,30500,8
|
|
20240415,125900,3593991900,30550,30500,30550,30500,76
|
|
20240415,125800,3591673750,30550,30550,30550,30550,41
|
|
20240415,125700,3590421200,30550,30500,30550,30500,63
|
|
20240415,125600,3588499050,30500,30550,30550,30500,153
|
|
20240415,125500,3583829900,30550,30500,30550,30500,327
|
|
20240415,125400,3573855200,30550,30550,30550,30500,1459
|
|
20240415,125300,3529355100,30550,30550,30550,30550,127
|
|
20240415,125200,3525475250,30550,30600,30600,30550,9
|
|
20240415,125100,3525200250,30550,30550,30550,30550,419
|
|
20240415,125000,3512399800,30550,30600,30600,30550,22
|
|
20240415,124900,3511727450,30600,30600,30600,30600,31
|
|
20240415,124800,3510778850,30600,30600,30600,30600,5
|
|
20240415,124700,3510625850,30600,30600,30600,30600,3
|
|
20240415,124600,3510534050,30600,30600,30600,30600,8
|
|
20240415,124500,3510289250,30600,30650,30650,30600,130
|
|
20240415,124400,3506311100,30650,30600,30650,30600,101
|
|
20240415,124300,3503220400,30600,30600,30600,30550,74
|
|
20240415,124200,3500956300,30600,30600,30600,30600,14
|
|
20240415,124100,3500527900,30600,30550,30600,30550,47
|
|
20240415,124000,3499090700,30600,30650,30650,30600,171
|
|
20240415,123900,3493856300,30650,30650,30650,30650,101
|
|
20240415,123800,3490760650,30650,30650,30650,30650,11
|
|
20240415,123700,3490423500,30500,30600,30600,30500,1214
|
|
20240415,123600,3453392150,30550,30600,30600,30550,1643
|
|
20240415,123500,3403168800,30600,30600,30600,30600,1
|
|
20240415,123400,3403138200,30600,30600,30600,30600,6
|
|
20240415,123300,3402954600,30600,30600,30600,30600,21
|
|
20240415,123200,3402312000,30600,30600,30600,30600,143
|
|
20240415,123100,3397936200,30600,30600,30600,30600,36
|
|
20240415,123000,3396834600,30600,30600,30600,30600,13
|
|
20240415,122900,3396436800,30600,30600,30600,30600,464
|
|
20240415,122800,3382238400,30550,30550,30550,30550,10
|
|
20240415,122700,3381932900,30550,30600,30600,30550,172
|
|
20240415,122600,3376678200,30600,30600,30600,30600,8
|
|
20240415,122500,3376433400,30600,30600,30600,30600,2
|
|
20240415,122400,3376372200,30550,30600,30600,30550,34
|
|
20240415,122300,3375333050,30600,30600,30600,30600,10
|
|
20240415,122200,3375027050,30550,30550,30550,30550,67
|
|
20240415,122100,3372980200,30550,30550,30550,30550,150
|
|
20240415,122000,3368397700,30600,30600,30600,30600,13
|
|
20240415,121900,3367999900,30600,30600,30600,30600,4
|
|
20240415,121800,3367877500,30600,30600,30600,30550,262
|
|
20240415,121700,3359873250,30600,30550,30600,30550,134
|
|
20240415,121600,3355777850,30550,30550,30550,30550,0
|
|
20240415,121500,3355777850,30550,30600,30600,30550,5
|
|
20240415,121400,3355624900,30600,30600,30600,30600,37
|
|
20240415,121300,3354492700,30600,30550,30600,30550,51
|
|
20240415,121200,3352934150,30550,30550,30550,30550,1
|
|
20240415,121100,3352903600,30550,30550,30550,30550,351
|
|
20240415,121000,3342180550,30550,30550,30550,30550,1
|
|
20240415,120900,3342150000,30500,30550,30600,30500,183
|
|
20240415,120800,3336562700,30600,30600,30600,30500,1024
|
|
20240415,120700,3305311950,30600,30600,30600,30550,593
|
|
20240415,120600,3287192850,30600,30600,30600,30600,4
|
|
20240415,120500,3287070450,30600,30600,30600,30600,2
|
|
20240415,120400,3287009250,30550,30550,30550,30550,865
|
|
20240415,120300,3260583500,30550,30600,30600,30550,192
|
|
20240415,120200,3254710550,30600,30600,30600,30600,221
|
|
20240415,120100,3247947950,30600,30600,30700,30600,26
|
|
20240415,120000,3247151750,30600,30650,30700,30600,1066
|
|
20240415,115900,3214528950,30700,30700,30700,30700,4
|
|
20240415,115800,3214406150,30700,30700,30700,30700,22
|
|
20240415,115700,3213730750,30700,30700,30700,30700,7
|
|
20240415,115600,3213515850,30700,30700,30700,30700,1
|
|
20240415,115500,3213485150,30700,30700,30700,30700,215
|
|
20240415,115400,3206884650,30700,30650,30700,30650,21
|
|
20240415,115300,3206240950,30650,30650,30650,30650,25
|
|
20240415,115200,3205474700,30650,30650,30700,30650,352
|
|
20240415,115100,3194680800,30700,30700,30700,30650,73
|
|
20240415,115000,3192441700,30700,30700,30700,30700,8
|
|
20240415,114900,3192196100,30700,30700,30700,30700,22
|
|
20240415,114800,3191520700,30700,30700,30700,30700,2
|
|
20240415,114700,3191459300,30700,30700,30700,30700,1
|
|
20240415,114600,3191428600,30700,30650,30700,30650,21
|
|
20240415,114500,3190784900,30600,30650,30650,30600,3
|
|
20240415,114400,3190693000,30700,30650,30700,30650,30
|
|
20240415,114300,3189773400,30650,30700,30700,30650,8
|
|
20240415,114200,3189528150,30650,30600,30700,30600,66
|
|
20240415,114100,3187506300,30600,30700,30700,30600,531
|
|
20240415,114000,3171251900,30700,30650,30700,30600,84
|
|
20240415,113900,3168679250,30600,30650,30650,30600,54
|
|
20240415,113800,3167024550,30650,30650,30650,30650,45
|
|
20240415,113700,3165645300,30650,30650,30650,30650,90
|
|
20240415,113600,3162886800,30650,30650,30650,30650,31
|
|
20240415,113500,3161936650,30650,30650,30650,30650,105
|
|
20240415,113400,3158718400,30600,30600,30650,30600,600
|
|
20240415,113300,3140358350,30600,30650,30650,30600,684
|
|
20240415,113200,3119394950,30650,30650,30700,30650,197
|
|
20240415,113100,3113355150,30700,30650,30700,30650,8
|
|
20240415,113000,3113109650,30700,30650,30700,30650,6
|
|
20240415,112900,3112925700,30700,30700,30700,30650,59
|
|
20240415,112800,3111116000,30650,30650,30650,30600,124
|
|
20240415,112700,3107318900,30650,30650,30650,30650,101
|
|
20240415,112600,3104223250,30600,30600,30600,30600,74
|
|
20240415,112500,3101958850,30600,30650,30650,30600,35
|
|
20240415,112400,3100886750,30700,30750,30750,30700,30
|
|
20240415,112300,3099964650,30700,30650,30750,30600,181
|
|
20240415,112200,3094417050,30600,30650,30650,30600,31
|
|
20240415,112100,3093467550,30650,30650,30650,30650,62
|
|
20240415,112000,3091567250,30650,30700,30700,30650,81
|
|
20240415,111900,3089084450,30650,30650,30650,30650,184
|
|
20240415,111800,3083444850,30650,30700,30700,30650,422
|
|
20240415,111700,3070492600,30700,30700,30700,30700,2989
|
|
20240415,111600,2978730300,30750,30750,30800,30700,308
|
|
20240415,111500,2969262300,30750,30700,30750,30700,35
|
|
20240415,111400,2968187750,30700,30700,30750,30650,129
|
|
20240415,111300,2964227350,30750,30700,30750,30700,268
|
|
20240415,111200,2955999700,30750,30750,30750,30750,42
|
|
20240415,111100,2954708200,30750,30800,30800,30750,66
|
|
20240415,111000,2952677100,30750,30800,30800,30750,256
|
|
20240415,110900,2944802400,30800,30800,30800,30800,48
|
|
20240415,110800,2943324000,30750,30800,30800,30750,98
|
|
20240415,110700,2940310400,30750,30750,30750,30750,373
|
|
20240415,110600,2928840650,30750,30700,30750,30700,395
|
|
20240415,110500,2916710800,30700,30700,30700,30650,198
|
|
20240415,110400,2910634350,30700,30650,30700,30650,134
|
|
20240415,110300,2906526600,30700,30700,30700,30700,10
|
|
20240415,110200,2906219600,30700,30650,30700,30650,12
|
|
20240415,110100,2905851600,30700,30700,30700,30650,304
|
|
20240415,110000,2896531450,30750,30750,30750,30700,101
|
|
20240415,105900,2893429450,30750,30700,30750,30700,161
|
|
20240415,105800,2888486700,30700,30750,30750,30700,608
|
|
20240415,105700,2869795850,30800,30800,30800,30700,281
|
|
20240415,105600,2861158950,30700,30800,30800,30700,81
|
|
20240415,105500,2858670350,30800,30750,30800,30750,67
|
|
20240415,105400,2856607200,30800,30750,30800,30700,385
|
|
20240415,105300,2844778400,30700,30700,30750,30700,154
|
|
20240415,105200,2840049650,30700,30650,30700,30650,167
|
|
20240415,105100,2834930500,30650,30650,30700,30600,328
|
|
20240415,105000,2824882250,30650,30600,30650,30600,328
|
|
20240415,104900,2814839850,30600,30600,30600,30600,67
|
|
20240415,104800,2812789650,30550,30550,30550,30550,61
|
|
20240415,104700,2810926100,30550,30600,30600,30550,95
|
|
20240415,104600,2808023800,30600,30650,30650,30550,82
|
|
20240415,104500,2805516000,30600,30650,30650,30600,285
|
|
20240415,104400,2796791450,30700,30700,30700,30700,616
|
|
20240415,104300,2777880250,30700,30750,30750,30700,134
|
|
20240415,104200,2773763850,30750,30700,30750,30700,773
|
|
20240415,104100,2750004650,30750,30700,30750,30700,1652
|
|
20240415,104000,2699287200,30700,30600,30700,30600,756
|
|
20240415,103900,2676120650,30600,30600,30600,30600,302
|
|
20240415,103800,2666879450,30550,30550,30550,30550,111
|
|
20240415,103700,2663488400,30550,30550,30550,30550,345
|
|
20240415,103600,2652948650,30500,30500,30550,30500,14
|
|
20240415,103500,2652521550,30550,30550,30550,30450,823
|
|
20240415,103400,2627425100,30550,30550,30550,30500,151
|
|
20240415,103300,2622813000,30550,30550,30550,30550,38
|
|
20240415,103200,2621652100,30550,30550,30550,30500,262
|
|
20240415,103100,2613655450,30500,30500,30500,30500,791
|
|
20240415,103000,2589529950,30500,30500,30500,30450,404
|
|
20240415,102900,2577224600,30450,30450,30500,30450,253
|
|
20240415,102800,2569519600,30450,30500,30500,30450,338
|
|
20240415,102700,2559226450,30500,30500,30500,30500,12
|
|
20240415,102600,2558860450,30500,30450,30500,30450,122
|
|
20240415,102500,2555142000,30450,30500,30500,30450,284
|
|
20240415,102400,2546492100,30500,30450,30500,30450,378
|
|
20240415,102300,2534981900,30500,30450,30500,30450,264
|
|
20240415,102200,2526942450,30450,30500,30500,30450,125
|
|
20240415,102100,2523134800,30450,30500,30500,30450,103
|
|
20240415,102000,2519994300,30500,30500,30500,30450,559
|
|
20240415,101900,2502971150,30500,30550,30550,30500,1882
|
|
20240415,101800,2445569950,30550,30500,30550,30500,62
|
|
20240415,101700,2443676150,30500,30550,30550,30500,6
|
|
20240415,101600,2443493000,30550,30500,30550,30500,199
|
|
20240415,101500,2437422450,30500,30550,30550,30500,1264
|
|
20240415,101400,2398813850,30600,30550,30600,30550,204
|
|
20240415,101300,2392573300,30600,30600,30600,30550,145
|
|
20240415,101200,2388138000,30600,30600,30600,30600,214
|
|
20240415,101100,2381589600,30600,30650,30650,30600,105
|
|
20240415,101000,2378376500,30650,30650,30650,30600,149
|
|
20240415,100900,2373811050,30650,30650,30650,30600,323
|
|
20240415,100800,2363926550,30600,30700,30700,30600,132
|
|
20240415,100700,2359882800,30700,30700,30700,30600,117
|
|
20240415,100600,2356296000,30700,30600,30700,30600,104
|
|
20240415,100500,2353112300,30600,30600,30700,30600,320
|
|
20240415,100400,2343297600,30600,30600,30600,30500,847
|
|
20240415,100300,2317411850,30600,30550,30600,30550,270
|
|
20240415,100200,2309151150,30600,30600,30600,30550,358
|
|
20240415,100100,2298206350,30600,30550,30600,30500,412
|
|
20240415,100000,2285637600,30500,30600,30700,30500,624
|
|
20240415,095900,2266554500,30600,30600,30600,30500,1436
|
|
20240415,095800,2222697100,30600,30600,30600,30550,599
|
|
20240415,095700,2204386650,30600,30700,30700,30600,1021
|
|
20240415,095600,2173134700,30700,30700,30700,30650,282
|
|
20240415,095500,2164482550,30700,30650,30700,30650,1706
|
|
20240415,095400,2112124350,30650,30600,30650,30600,303
|
|
20240415,095300,2102840900,30600,30650,30650,30600,28
|
|
20240415,095200,2101983500,30600,30650,30650,30600,779
|
|
20240415,095100,2078137700,30650,30650,30650,30650,404
|
|
20240415,095000,2065755100,30650,30650,30700,30650,633
|
|
20240415,094900,2046353350,30650,30650,30700,30650,356
|
|
20240415,094800,2035437350,30700,30700,30700,30650,260
|
|
20240415,094700,2027464850,30700,30700,30750,30700,929
|
|
20240415,094600,1998943150,30700,30750,30750,30700,159
|
|
20240415,094500,1994057300,30700,30800,30800,30700,143
|
|
20240415,094400,1989656850,30800,30850,30850,30800,277
|
|
20240415,094300,1981124800,30850,30900,30900,30800,310
|
|
20240415,094200,1971566250,30900,30900,30900,30850,37
|
|
20240415,094100,1970423750,30850,30750,30900,30750,1980
|
|
20240415,094000,1909477300,30750,30800,30800,30750,63
|
|
20240415,093900,1907539950,30800,30850,30850,30800,538
|
|
20240415,093800,1890968000,30850,30850,30850,30800,211
|
|
20240415,093700,1884459150,30850,30800,30850,30800,74
|
|
20240415,093600,1882179200,30800,30750,30800,30650,569
|
|
20240415,093500,1864670000,30750,30750,30750,30650,227
|
|
20240415,093400,1857691950,30700,30700,30700,30700,620
|
|
20240415,093300,1838657950,30700,30700,30700,30650,169
|
|
20240415,093200,1833471600,30700,30700,30750,30550,281
|
|
20240415,093100,1824865500,30750,30750,30750,30550,479
|
|
20240415,093000,1810207450,30750,30650,30750,30600,759
|
|
20240415,092900,1786937200,30600,30750,30750,30600,305
|
|
20240415,092800,1777583300,30750,30550,30750,30550,918
|
|
20240415,092700,1749445350,30600,30600,30600,30550,668
|
|
20240415,092600,1729011800,30550,30500,30600,30500,554
|
|
20240415,092500,1712104100,30500,30500,30600,30500,531
|
|
20240415,092400,1695895300,30600,30550,30600,30500,695
|
|
20240415,092300,1674689950,30500,30600,30600,30500,1050
|
|
20240415,092200,1642650950,30600,30600,30650,30450,2654
|
|
20240415,092100,1561703600,30600,30500,30650,30500,1749
|
|
20240415,092000,1508229000,30550,30500,30600,30500,3659
|
|
20240415,091900,1396475000,30450,30550,30600,30450,1696
|
|
20240415,091800,1344731100,30550,30650,30650,30550,321
|
|
20240415,091700,1334917800,30650,30650,30650,30600,1368
|
|
20240415,091600,1293051750,30600,30650,30650,30600,454
|
|
20240415,091500,1279148300,30650,30650,30650,30600,267
|
|
20240415,091400,1270967250,30650,30700,30750,30650,2022
|
|
20240415,091300,1208954750,30750,30800,30800,30750,786
|
|
20240415,091200,1184784300,30800,30800,30800,30800,113
|
|
20240415,091100,1181303900,30800,30800,30850,30750,362
|
|
20240415,091000,1170152150,30800,30800,30850,30750,2068
|
|
20240415,090900,1106410800,30800,30750,30800,30750,523
|
|
20240415,090800,1090310400,30750,30750,30800,30750,2632
|
|
20240415,090700,1009341200,30750,30800,30800,30750,226
|
|
20240415,090600,1002382300,30800,30700,30850,30700,1259
|
|
20240415,090500,963601050,30750,30700,30750,30550,789
|
|
20240415,090400,939455100,30700,30800,30850,30600,1010
|
|
20240415,090300,908482500,30850,30650,30900,30500,4047
|
|
20240415,090200,784111850,30650,30650,30750,30600,3615
|
|
20240415,090100,673233800,30650,31000,31000,30400,7423
|
|
20240415,090000,445398250,31000,30850,31050,30800,14412
|