585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,184100,6073689450,31150,31150,31150,31150,0
|
|
20240418,184000,6073689450,31150,31150,31150,31150,0
|
|
20240418,183900,6073689450,31150,31150,31150,31150,0
|
|
20240418,183800,6073689450,31150,31150,31150,31150,0
|
|
20240418,183700,6073689450,31150,31150,31150,31150,0
|
|
20240418,183600,6073689450,31150,31150,31150,31150,0
|
|
20240418,183500,6073689450,31150,31150,31150,31150,0
|
|
20240418,183400,6073689450,31150,31150,31150,31150,0
|
|
20240418,183300,6073689450,31150,31150,31150,31150,0
|
|
20240418,183200,6073689450,31150,31150,31150,31150,0
|
|
20240418,183100,6073689450,31150,31150,31150,31150,0
|
|
20240418,183000,6073689450,31150,31150,31150,31150,0
|
|
20240418,182900,6073689450,31150,31150,31150,31150,0
|
|
20240418,182800,6073689450,31150,31150,31150,31150,0
|
|
20240418,182700,6073689450,31150,31150,31150,31150,0
|
|
20240418,182600,6073689450,31150,31150,31150,31150,0
|
|
20240418,182500,6073689450,31150,31150,31150,31150,0
|
|
20240418,182400,6073689450,31150,31150,31150,31150,0
|
|
20240418,182300,6073689450,31150,31150,31150,31150,0
|
|
20240418,182200,6073689450,31150,31150,31150,31150,0
|
|
20240418,182100,6073689450,31150,31150,31150,31150,0
|
|
20240418,182000,6073689450,31150,31150,31150,31150,0
|
|
20240418,181900,6073689450,31150,31150,31150,31150,0
|
|
20240418,181800,6073689450,31150,31150,31150,31150,0
|
|
20240418,181700,6073689450,31150,31150,31150,31150,0
|
|
20240418,181600,6073689450,31150,31150,31150,31150,0
|
|
20240418,181500,6073689450,31150,31150,31150,31150,0
|
|
20240418,181400,6073689450,31150,31150,31150,31150,0
|
|
20240418,181300,6073689450,31150,31150,31150,31150,0
|
|
20240418,181200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,181100,6073689450,31150,31150,31150,31150,0
|
|
20240418,181000,6073689450,31150,31150,31150,31150,0
|
|
20240418,180900,6073689450,31150,31150,31150,31150,0
|
|
20240418,180800,6073689450,31150,31150,31150,31150,0
|
|
20240418,180700,6073689450,31150,31150,31150,31150,0
|
|
20240418,180600,6073689450,31150,31150,31150,31150,0
|
|
20240418,180500,6073689450,31150,31150,31150,31150,0
|
|
20240418,180400,6073689450,31150,31150,31150,31150,0
|
|
20240418,180300,6073689450,31150,31150,31150,31150,0
|
|
20240418,180200,6073689450,31150,31150,31150,31150,0
|
|
20240418,180100,6073689450,31150,31150,31150,31150,0
|
|
20240418,180000,6073689450,31150,31150,31150,31150,0
|
|
20240418,175900,6073689450,31150,31150,31150,31150,0
|
|
20240418,175800,6073689450,31150,31150,31150,31150,0
|
|
20240418,175700,6073689450,31150,31150,31150,31150,0
|
|
20240418,175600,6073689450,31150,31150,31150,31150,0
|
|
20240418,175500,6073689450,31150,31150,31150,31150,0
|
|
20240418,175400,6073689450,31150,31150,31150,31150,0
|
|
20240418,175300,6073689450,31150,31150,31150,31150,0
|
|
20240418,175200,6073689450,31150,31150,31150,31150,0
|
|
20240418,175100,6073689450,31150,31150,31150,31150,0
|
|
20240418,175000,6073689450,31150,31150,31150,31150,0
|
|
20240418,174900,6073689450,31150,31150,31150,31150,0
|
|
20240418,174800,6073689450,31150,31150,31150,31150,0
|
|
20240418,174700,6073689450,31150,31150,31150,31150,0
|
|
20240418,174600,6073689450,31150,31150,31150,31150,0
|
|
20240418,174500,6073689450,31150,31150,31150,31150,0
|
|
20240418,174400,6073689450,31150,31150,31150,31150,0
|
|
20240418,174300,6073689450,31150,31150,31150,31150,0
|
|
20240418,174200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,174100,6073689450,31150,31150,31150,31150,0
|
|
20240418,174000,6073689450,31150,31150,31150,31150,0
|
|
20240418,173900,6073689450,31150,31150,31150,31150,0
|
|
20240418,173800,6073689450,31150,31150,31150,31150,0
|
|
20240418,173700,6073689450,31150,31150,31150,31150,0
|
|
20240418,173600,6073689450,31150,31150,31150,31150,0
|
|
20240418,173500,6073689450,31150,31150,31150,31150,0
|
|
20240418,173400,6073689450,31150,31150,31150,31150,0
|
|
20240418,173300,6073689450,31150,31150,31150,31150,0
|
|
20240418,173200,6073689450,31150,31150,31150,31150,0
|
|
20240418,173100,6073689450,31150,31150,31150,31150,0
|
|
20240418,173000,6073689450,31150,31150,31150,31150,0
|
|
20240418,172900,6073689450,31150,31150,31150,31150,0
|
|
20240418,172800,6073689450,31150,31150,31150,31150,0
|
|
20240418,172700,6073689450,31150,31150,31150,31150,0
|
|
20240418,172600,6073689450,31150,31150,31150,31150,0
|
|
20240418,172500,6073689450,31150,31150,31150,31150,0
|
|
20240418,172400,6073689450,31150,31150,31150,31150,0
|
|
20240418,172300,6073689450,31150,31150,31150,31150,0
|
|
20240418,172200,6073689450,31150,31150,31150,31150,0
|
|
20240418,172100,6073689450,31150,31150,31150,31150,0
|
|
20240418,172000,6073689450,31150,31150,31150,31150,0
|
|
20240418,171900,6073689450,31150,31150,31150,31150,0
|
|
20240418,171800,6073689450,31150,31150,31150,31150,0
|
|
20240418,171700,6073689450,31150,31150,31150,31150,0
|
|
20240418,171600,6073689450,31150,31150,31150,31150,0
|
|
20240418,171500,6073689450,31150,31150,31150,31150,0
|
|
20240418,171400,6073689450,31150,31150,31150,31150,0
|
|
20240418,171300,6073689450,31150,31150,31150,31150,0
|
|
20240418,171200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,171100,6073689450,31150,31150,31150,31150,0
|
|
20240418,171000,6073689450,31150,31150,31150,31150,0
|
|
20240418,170900,6073689450,31150,31150,31150,31150,0
|
|
20240418,170800,6073689450,31150,31150,31150,31150,0
|
|
20240418,170700,6073689450,31150,31150,31150,31150,0
|
|
20240418,170600,6073689450,31150,31150,31150,31150,0
|
|
20240418,170500,6073689450,31150,31150,31150,31150,0
|
|
20240418,170400,6073689450,31150,31150,31150,31150,0
|
|
20240418,170300,6073689450,31150,31150,31150,31150,0
|
|
20240418,170200,6073689450,31150,31150,31150,31150,0
|
|
20240418,170100,6073689450,31150,31150,31150,31150,0
|
|
20240418,170000,6073689450,31150,31150,31150,31150,0
|
|
20240418,165900,6073689450,31150,31150,31150,31150,0
|
|
20240418,165800,6073689450,31150,31150,31150,31150,0
|
|
20240418,165700,6073689450,31150,31150,31150,31150,0
|
|
20240418,165600,6073689450,31150,31150,31150,31150,0
|
|
20240418,165500,6073689450,31150,31150,31150,31150,0
|
|
20240418,165400,6073689450,31150,31150,31150,31150,0
|
|
20240418,165300,6073689450,31150,31150,31150,31150,0
|
|
20240418,165200,6073689450,31150,31150,31150,31150,0
|
|
20240418,165100,6073689450,31150,31150,31150,31150,0
|
|
20240418,165000,6073689450,31150,31150,31150,31150,0
|
|
20240418,164900,6073689450,31150,31150,31150,31150,0
|
|
20240418,164800,6073689450,31150,31150,31150,31150,0
|
|
20240418,164700,6073689450,31150,31150,31150,31150,0
|
|
20240418,164600,6073689450,31150,31150,31150,31150,0
|
|
20240418,164500,6073689450,31150,31150,31150,31150,0
|
|
20240418,164400,6073689450,31150,31150,31150,31150,0
|
|
20240418,164300,6073689450,31150,31150,31150,31150,0
|
|
20240418,164200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,164100,6073689450,31150,31150,31150,31150,0
|
|
20240418,164000,6073689450,31150,31150,31150,31150,0
|
|
20240418,163900,6073689450,31150,31150,31150,31150,0
|
|
20240418,163800,6073689450,31150,31150,31150,31150,0
|
|
20240418,163700,6073689450,31150,31150,31150,31150,0
|
|
20240418,163600,6073689450,31150,31150,31150,31150,0
|
|
20240418,163500,6073689450,31150,31150,31150,31150,0
|
|
20240418,163400,6073689450,31150,31150,31150,31150,0
|
|
20240418,163300,6073689450,31150,31150,31150,31150,0
|
|
20240418,163200,6073689450,31150,31150,31150,31150,0
|
|
20240418,163100,6073689450,31150,31150,31150,31150,0
|
|
20240418,163000,6073689450,31150,31150,31150,31150,0
|
|
20240418,162900,6073689450,31150,31150,31150,31150,0
|
|
20240418,162800,6073689450,31150,31150,31150,31150,0
|
|
20240418,162700,6073689450,31150,31150,31150,31150,0
|
|
20240418,162600,6073689450,31150,31150,31150,31150,0
|
|
20240418,162500,6073689450,31150,31150,31150,31150,0
|
|
20240418,162400,6073689450,31150,31150,31150,31150,0
|
|
20240418,162300,6073689450,31150,31150,31150,31150,0
|
|
20240418,162200,6073689450,31150,31150,31150,31150,0
|
|
20240418,162100,6073689450,31150,31150,31150,31150,0
|
|
20240418,162000,6073689450,31150,31150,31150,31150,0
|
|
20240418,161900,6073689450,31150,31150,31150,31150,0
|
|
20240418,161800,6073689450,31150,31150,31150,31150,0
|
|
20240418,161700,6073689450,31150,31150,31150,31150,0
|
|
20240418,161600,6073689450,31150,31150,31150,31150,0
|
|
20240418,161500,6073689450,31150,31150,31150,31150,0
|
|
20240418,161400,6073689450,31150,31150,31150,31150,0
|
|
20240418,161300,6073689450,31150,31150,31150,31150,0
|
|
20240418,161200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,161100,6073689450,31150,31150,31150,31150,0
|
|
20240418,161000,6073689450,31150,31150,31150,31150,0
|
|
20240418,160900,6073689450,31150,31150,31150,31150,0
|
|
20240418,160800,6073689450,31150,31150,31150,31150,0
|
|
20240418,160700,6073689450,31150,31150,31150,31150,0
|
|
20240418,160600,6073689450,31150,31150,31150,31150,0
|
|
20240418,160500,6073689450,31150,31150,31150,31150,0
|
|
20240418,160400,6073689450,31150,31150,31150,31150,0
|
|
20240418,160300,6073689450,31150,31150,31150,31150,0
|
|
20240418,160200,6073689450,31150,31150,31150,31150,0
|
|
20240418,160100,6073689450,31150,31150,31150,31150,0
|
|
20240418,160000,6073689450,31150,31150,31150,31150,0
|
|
20240418,155900,6073689450,31150,31150,31150,31150,0
|
|
20240418,155800,6073689450,31150,31150,31150,31150,0
|
|
20240418,155700,6073689450,31150,31150,31150,31150,0
|
|
20240418,155600,6073689450,31150,31150,31150,31150,0
|
|
20240418,155500,6073689450,31150,31150,31150,31150,0
|
|
20240418,155400,6073689450,31150,31150,31150,31150,0
|
|
20240418,155300,6073689450,31150,31150,31150,31150,0
|
|
20240418,155200,6073689450,31150,31150,31150,31150,0
|
|
20240418,155100,6073689450,31150,31150,31150,31150,0
|
|
20240418,155000,6073689450,31150,31150,31150,31150,0
|
|
20240418,154900,6073689450,31150,31150,31150,31150,0
|
|
20240418,154800,6073689450,31150,31150,31150,31150,0
|
|
20240418,154700,6073689450,31150,31150,31150,31150,0
|
|
20240418,154600,6073689450,31150,31150,31150,31150,0
|
|
20240418,154500,6073689450,31150,31150,31150,31150,0
|
|
20240418,154400,6073689450,31150,31150,31150,31150,0
|
|
20240418,154300,6073689450,31150,31150,31150,31150,0
|
|
20240418,154200,6073689450,31150,31150,31150,31150,3526
|
|
20240418,154100,6073689450,31150,31150,31150,31150,0
|
|
20240418,154000,6073689450,31150,31150,31150,31150,0
|
|
20240418,153900,6073689450,31150,31150,31150,31150,0
|
|
20240418,153800,6073689450,31150,31150,31150,31150,0
|
|
20240418,153700,6073689450,31150,31150,31150,31150,0
|
|
20240418,153600,6073689450,31150,31150,31150,31150,0
|
|
20240418,153500,6073689450,31150,31150,31150,31150,0
|
|
20240418,153400,6073689450,31150,31150,31150,31150,0
|
|
20240418,153300,6073689450,31150,31150,31150,31150,0
|
|
20240418,153200,6073689450,31150,31150,31150,31150,0
|
|
20240418,153100,6073689450,31150,31150,31150,31150,0
|
|
20240418,153000,6073689450,31150,31150,31150,31150,3526
|
|
20240418,152900,5963854550,31050,31050,31050,31050,0
|
|
20240418,152800,5963854550,31050,31050,31050,31050,0
|
|
20240418,152700,5963854550,31050,31050,31050,31050,0
|
|
20240418,152600,5963854550,31050,31050,31050,31050,0
|
|
20240418,152500,5963854550,31050,31050,31050,31050,0
|
|
20240418,152400,5963854550,31050,31050,31050,31050,0
|
|
20240418,152300,5963854550,31050,31050,31050,31050,0
|
|
20240418,152200,5963854550,31050,31050,31050,31050,0
|
|
20240418,152100,5963854550,31050,31050,31050,31050,0
|
|
20240418,152000,5963854550,31050,31050,31050,31050,0
|
|
20240418,151900,5963854550,31050,31050,31100,31050,503
|
|
20240418,151800,5948230900,31150,31100,31150,31050,575
|
|
20240418,151700,5930347900,31100,31100,31100,31050,324
|
|
20240418,151600,5920272750,31100,31100,31100,31050,237
|
|
20240418,151500,5912908800,31100,31050,31100,31000,999
|
|
20240418,151400,5881868650,31050,31000,31050,31000,4295
|
|
20240418,151300,5748703600,31000,31000,31000,30950,587
|
|
20240418,151200,5730510800,30950,31000,31000,30950,715
|
|
20240418,151100,5708372850,31000,31000,31000,30950,597
|
|
20240418,151000,5689870800,30950,31000,31000,30950,292
|
|
20240418,150900,5680824100,30950,30950,30950,30950,429
|
|
20240418,150800,5667546550,31000,30950,31000,30950,48
|
|
20240418,150700,5666060350,30950,30950,30950,30900,51
|
|
20240418,150600,5664482350,30950,30950,30950,30950,305
|
|
20240418,150500,5655042600,30950,30950,30950,30900,518
|
|
20240418,150400,5639011000,30950,31000,31000,30950,550
|
|
20240418,150300,5621988250,30950,31000,31000,30950,172
|
|
20240418,150200,5616664800,30950,31000,31000,30950,572
|
|
20240418,150100,5598961250,30950,31000,31000,30950,54
|
|
20240418,150000,5597289900,31000,30950,31000,30950,181
|
|
20240418,145900,5591685950,30950,30950,31000,30950,250
|
|
20240418,145800,5583944100,31000,30900,31000,30900,1021
|
|
20240418,145700,5552343500,30900,30800,30900,30800,3564
|
|
20240418,145600,5442322500,30800,30850,30850,30800,197
|
|
20240418,145500,5436253950,30800,30800,30800,30800,9
|
|
20240418,145400,5435976750,30800,30800,30800,30800,20
|
|
20240418,145300,5435360750,30800,30750,30850,30750,56
|
|
20240418,145200,5433636050,30750,30750,30850,30750,58
|
|
20240418,145100,5431851850,30800,30750,30800,30700,1493
|
|
20240418,145000,5385894550,30750,30750,30750,30750,88
|
|
20240418,144900,5383188550,30750,30750,30750,30750,3
|
|
20240418,144800,5383096300,30750,30750,30750,30750,205
|
|
20240418,144700,5376792550,30750,30800,30800,30750,81
|
|
20240418,144600,5374301250,30800,30800,30800,30800,36
|
|
20240418,144500,5373192450,30800,30800,30800,30750,27
|
|
20240418,144400,5372361350,30800,30800,30800,30750,124
|
|
20240418,144300,5368543150,30750,30800,30800,30750,483
|
|
20240418,144200,5353690750,30800,30800,30800,30800,24
|
|
20240418,144100,5352951550,30800,30800,30800,30800,3
|
|
20240418,144000,5352859150,30800,30800,30800,30800,113
|
|
20240418,143900,5349378750,30800,30800,30800,30800,26
|
|
20240418,143800,5348577950,30800,30800,30800,30800,32
|
|
20240418,143700,5347592350,30800,30800,30800,30800,20
|
|
20240418,143600,5346976350,30800,30800,30800,30750,356
|
|
20240418,143500,5336014000,30800,30800,30800,30800,101
|
|
20240418,143400,5332903200,30800,30750,30800,30750,33
|
|
20240418,143300,5331888300,30800,30800,30800,30750,39
|
|
20240418,143200,5330687150,30750,30800,30800,30750,59
|
|
20240418,143100,5328872250,30800,30750,30800,30750,76
|
|
20240418,143000,5326532700,30750,30800,30800,30750,5
|
|
20240418,142900,5326378850,30800,30700,30800,30700,143
|
|
20240418,142800,5321986400,30800,30850,30850,30800,14
|
|
20240418,142700,5321555100,30800,30700,30800,30700,966
|
|
20240418,142600,5291819700,30800,30800,30800,30700,48
|
|
20240418,142500,5290344350,30800,30800,30800,30800,152
|
|
20240418,142400,5285662750,30800,30800,30800,30800,11
|
|
20240418,142300,5285323950,30750,30750,30750,30750,428
|
|
20240418,142200,5272162950,30700,30800,30800,30700,476
|
|
20240418,142100,5257521500,30750,30750,30800,30750,257
|
|
20240418,142000,5249618700,30800,30750,30800,30750,92
|
|
20240418,141900,5246789500,30800,30800,30800,30800,129
|
|
20240418,141800,5242816300,30800,30800,30800,30800,43
|
|
20240418,141700,5241491900,30800,30800,30800,30750,41
|
|
20240418,141600,5240230650,30800,30750,30800,30750,86
|
|
20240418,141500,5237585850,30750,30750,30750,30750,152
|
|
20240418,141400,5232911850,30750,30750,30750,30750,0
|
|
20240418,141300,5232911850,30750,30750,30750,30750,33
|
|
20240418,141200,5231897100,30750,30750,30750,30750,5
|
|
20240418,141100,5231743350,30800,30800,30800,30800,9
|
|
20240418,141000,5231466150,30750,30800,30800,30750,29
|
|
20240418,140900,5230574200,30800,30750,30800,30700,103
|
|
20240418,140800,5227408700,30700,30700,30750,30700,141
|
|
20240418,140700,5223078000,30700,30700,30700,30700,130
|
|
20240418,140600,5219087000,30700,30750,30750,30700,223
|
|
20240418,140500,5212236400,30800,30800,30800,30800,15
|
|
20240418,140400,5211774400,30750,30800,30850,30750,554
|
|
20240418,140300,5194713100,30800,30750,30800,30750,1498
|
|
20240418,140200,5148586700,30750,30750,30750,30750,377
|
|
20240418,140100,5136993950,30800,30800,30800,30750,44
|
|
20240418,140000,5135640700,30800,30750,30800,30750,11
|
|
20240418,135900,5135302400,30750,30800,30800,30750,56
|
|
20240418,135800,5133579300,30800,30800,30800,30800,249
|
|
20240418,135700,5125910100,30800,30800,30800,30800,4
|
|
20240418,135600,5125786900,30800,30750,30800,30750,41
|
|
20240418,135500,5124524150,30750,30800,30800,30750,56
|
|
20240418,135400,5122799500,30800,30800,30800,30800,21
|
|
20240418,135300,5122152700,30800,30750,30800,30750,17
|
|
20240418,135200,5121629900,30750,30750,30750,30750,18
|
|
20240418,135100,5121076400,30750,30750,30750,30750,299
|
|
20240418,135000,5111882150,30700,30750,30750,30700,641
|
|
20240418,134900,5092202900,30750,30800,30800,30750,625
|
|
20240418,134800,5072975100,30800,30800,30850,30800,626
|
|
20240418,134700,5053669250,30800,30850,30850,30800,172
|
|
20240418,134600,5048370000,30850,30800,30850,30800,259
|
|
20240418,134500,5040387800,30800,30800,30800,30800,17
|
|
20240418,134400,5039864200,30800,30850,30850,30800,63
|
|
20240418,134300,5037923650,30850,30850,30850,30850,100
|
|
20240418,134200,5034838650,30850,30800,30850,30800,218
|
|
20240418,134100,5028124100,30800,30800,30800,30800,0
|
|
20240418,134000,5028124100,30800,30800,30800,30800,119
|
|
20240418,133900,5024458900,30750,30800,30800,30750,83
|
|
20240418,133800,5021906500,30800,30800,30800,30750,86
|
|
20240418,133700,5019257750,30800,30800,30800,30800,41
|
|
20240418,133600,5017994950,30800,30750,30800,30750,115
|
|
20240418,133500,5014453750,30750,30750,30750,30750,0
|
|
20240418,133400,5014453750,30750,30750,30750,30750,143
|
|
20240418,133300,5010056500,30750,30750,30750,30750,202
|
|
20240418,133200,5003845000,30700,30800,30800,30700,76
|
|
20240418,133100,5001506200,30800,30750,30800,30750,96
|
|
20240418,133000,4998554100,30750,30800,30800,30750,39
|
|
20240418,132900,4997354250,30850,30750,30850,30750,342
|
|
20240418,132800,4986821700,30800,30850,30850,30800,378
|
|
20240418,132700,4975161750,30850,30800,30850,30800,103
|
|
20240418,132600,4971985350,30800,30800,30800,30800,46
|
|
20240418,132500,4970568550,30800,30800,30800,30800,93
|
|
20240418,132400,4967704150,30800,30800,30800,30800,91
|
|
20240418,132300,4964901350,30800,30850,30850,30800,12
|
|
20240418,132200,4964531650,30850,30850,30850,30850,1
|
|
20240418,132100,4964500800,30850,30800,30850,30800,421
|
|
20240418,132000,4951518300,30800,30750,30800,30750,238
|
|
20240418,131900,4944189350,30700,30700,30700,30650,41
|
|
20240418,131800,4942931050,30650,30650,30650,30650,80
|
|
20240418,131700,4940479050,30650,30700,30700,30650,119
|
|
20240418,131600,4936826550,30700,30750,30750,30700,39
|
|
20240418,131500,4935629100,30700,30750,30750,30700,119
|
|
20240418,131400,4931975750,30700,30750,30750,30700,903
|
|
20240418,131300,4904251800,30750,30750,30750,30750,1
|
|
20240418,131200,4904221050,30750,30750,30750,30750,88
|
|
20240418,131100,4901515050,30750,30800,30800,30750,43
|
|
20240418,131000,4900192650,30800,30800,30800,30800,1
|
|
20240418,130900,4900161850,30800,30850,30850,30800,14
|
|
20240418,130800,4899730450,30700,30700,30700,30700,38
|
|
20240418,130700,4898563850,30700,30700,30700,30700,0
|
|
20240418,130600,4898563850,30700,30700,30850,30700,70
|
|
20240418,130500,4896414700,30700,30700,30700,30700,25
|
|
20240418,130400,4895647200,30700,30800,30800,30700,187
|
|
20240418,130300,4889901000,30800,30700,30800,30700,142
|
|
20240418,130200,4885529600,30800,30800,30850,30800,18
|
|
20240418,130100,4884975100,30800,30800,30800,30800,17
|
|
20240418,130000,4884451500,30800,30800,30800,30700,1704
|
|
20240418,125900,4832042550,30800,30850,30850,30800,23
|
|
20240418,125800,4831334100,30800,30850,30850,30800,494
|
|
20240418,125700,4816094300,30850,30800,30850,30800,48
|
|
20240418,125600,4814615350,30800,30850,30850,30800,321
|
|
20240418,125500,4804728500,30850,30800,30850,30800,204
|
|
20240418,125400,4798445250,30850,30850,30850,30800,10
|
|
20240418,125300,4798136850,30850,30800,30850,30800,134
|
|
20240418,125200,4794004650,30800,30800,30800,30800,185
|
|
20240418,125100,4788306650,30800,30800,30800,30800,100
|
|
20240418,125000,4785226650,30750,30750,30750,30750,8
|
|
20240418,124900,4784980650,30750,30750,30750,30750,47
|
|
20240418,124800,4783535400,30750,30800,30800,30750,316
|
|
20240418,124700,4773803100,30750,30750,30800,30750,139
|
|
20240418,124600,4769528800,30750,30750,30750,30750,576
|
|
20240418,124500,4751816800,30750,30700,30750,30700,157
|
|
20240418,124400,4746991800,30700,30750,30750,30700,25
|
|
20240418,124300,4746223100,30750,30750,30750,30750,12
|
|
20240418,124200,4745854100,30750,30700,30750,30700,31
|
|
20240418,124100,4744902350,30700,30750,30750,30700,3
|
|
20240418,124000,4744810200,30750,30750,30750,30750,591
|
|
20240418,123900,4726636950,30800,30800,30800,30800,130
|
|
20240418,123800,4722632950,30800,30800,30900,30800,195
|
|
20240418,123700,4716626850,30900,30900,30900,30800,131
|
|
20240418,123600,4712579150,30750,30800,30900,30750,2147
|
|
20240418,123500,4646334700,30800,30800,30800,30800,872
|
|
20240418,123400,4619477100,30800,30800,30800,30800,1
|
|
20240418,123300,4619446300,30750,30750,30750,30750,89
|
|
20240418,123200,4616709550,30750,30750,30750,30750,1
|
|
20240418,123100,4616678800,30750,30750,30750,30750,0
|
|
20240418,123000,4616678800,30750,30750,30750,30700,92
|
|
20240418,122900,4613851400,30800,30800,30800,30800,0
|
|
20240418,122800,4613851400,30800,30750,30800,30700,150
|
|
20240418,122700,4609244050,30700,30800,30800,30700,115
|
|
20240418,122600,4605707800,30800,30800,30800,30800,35
|
|
20240418,122500,4604629800,30750,30750,30800,30750,63
|
|
20240418,122400,4602692050,30800,30750,30800,30750,1061
|
|
20240418,122300,4570013350,30750,30750,30750,30750,101
|
|
20240418,122200,4566907600,30750,30750,30800,30750,10
|
|
20240418,122100,4566599850,30800,30750,30800,30750,60
|
|
20240418,122000,4564754700,30750,30750,30750,30750,299
|
|
20240418,121900,4555560450,30800,30800,30800,30800,13
|
|
20240418,121800,4555160050,30800,30800,30800,30750,824
|
|
20240418,121700,4529789950,30800,30800,30800,30800,25
|
|
20240418,121600,4529019950,30800,30800,30800,30800,611
|
|
20240418,121500,4510201150,30800,30800,30800,30800,7
|
|
20240418,121400,4509985550,30800,30800,30800,30800,81
|
|
20240418,121300,4507490750,30800,30750,30800,30750,1091
|
|
20240418,121200,4473942350,30700,30750,30750,30700,45
|
|
20240418,121100,4472558800,30750,30750,30750,30650,91
|
|
20240418,121000,4469760650,30700,30700,30700,30700,661
|
|
20240418,120900,4449467950,30700,30700,30700,30700,1
|
|
20240418,120800,4449437250,30700,30700,30700,30700,52
|
|
20240418,120700,4447840850,30700,30700,30700,30700,1
|
|
20240418,120600,4447810150,30650,30650,30650,30650,10
|
|
20240418,120500,4447503650,30650,30650,30650,30650,11
|
|
20240418,120400,4447166500,30650,30700,30700,30650,26
|
|
20240418,120300,4446369550,30650,30650,30650,30650,9
|
|
20240418,120200,4446093700,30650,30650,30650,30650,1
|
|
20240418,120100,4446063050,30650,30700,30700,30650,67
|
|
20240418,120000,4444007800,30700,30650,30700,30650,13
|
|
20240418,115900,4443608850,30650,30650,30650,30650,0
|
|
20240418,115800,4443608850,30650,30600,30700,30600,687
|
|
20240418,115700,4422522600,30600,30600,30600,30600,50
|
|
20240418,115600,4420992600,30650,30650,30650,30650,231
|
|
20240418,115500,4413912450,30650,30650,30700,30650,35
|
|
20240418,115400,4412838700,30650,30650,30650,30650,11
|
|
20240418,115300,4412501550,30650,30700,30700,30650,60
|
|
20240418,115200,4410662050,30650,30650,30650,30650,0
|
|
20240418,115100,4410662050,30650,30650,30650,30650,216
|
|
20240418,115000,4404041650,30650,30650,30650,30650,20
|
|
20240418,114900,4403428650,30650,30650,30700,30650,391
|
|
20240418,114800,4391441700,30700,30700,30700,30700,21
|
|
20240418,114700,4390797000,30700,30650,30700,30650,40
|
|
20240418,114600,4389570950,30650,30700,30700,30650,43
|
|
20240418,114500,4388251500,30700,30650,30700,30650,73
|
|
20240418,114400,4386010500,30650,30700,30700,30650,52
|
|
20240418,114300,4384416600,30700,30700,30700,30700,2
|
|
20240418,114200,4384355200,30700,30700,30700,30700,541
|
|
20240418,114100,4367746500,30700,30700,30700,30650,91
|
|
20240418,114000,4364953300,30700,30600,30700,30600,64
|
|
20240418,113900,4362994150,30650,30650,30650,30650,132
|
|
20240418,113800,4358948350,30700,30650,30700,30650,212
|
|
20240418,113700,4352440000,30700,30650,30700,30650,27
|
|
20240418,113600,4351612350,30650,30650,30650,30650,89
|
|
20240418,113500,4348884500,30650,30650,30650,30650,8
|
|
20240418,113400,4348639300,30650,30650,30650,30650,6
|
|
20240418,113300,4348455400,30650,30650,30650,30650,19
|
|
20240418,113200,4347873050,30650,30600,30650,30600,44
|
|
20240418,113100,4346526150,30600,30600,30600,30600,0
|
|
20240418,113000,4346526150,30600,30600,30600,30600,45
|
|
20240418,112900,4345149150,30650,30650,30650,30600,549
|
|
20240418,112800,4328324300,30650,30650,30650,30650,3
|
|
20240418,112700,4328232350,30650,30650,30650,30650,0
|
|
20240418,112600,4328232350,30650,30650,30650,30650,0
|
|
20240418,112500,4328232350,30650,30650,30650,30650,0
|
|
20240418,112400,4328232350,30650,30600,30700,30600,751
|
|
20240418,112300,4305198550,30650,30650,30700,30650,41
|
|
20240418,112200,4303941650,30650,30600,30650,30600,1191
|
|
20240418,112100,4267457350,30600,30650,30650,30600,365
|
|
20240418,112000,4256287550,30650,30650,30650,30650,52
|
|
20240418,111900,4254693750,30650,30650,30650,30650,28
|
|
20240418,111800,4253835550,30650,30600,30650,30600,229
|
|
20240418,111700,4246827900,30600,30650,30650,30600,11
|
|
20240418,111600,4246490850,30650,30650,30650,30650,3
|
|
20240418,111500,4246398900,30650,30600,30650,30600,344
|
|
20240418,111400,4235869750,30600,30600,30600,30600,617
|
|
20240418,111300,4216989550,30600,30600,30600,30600,117
|
|
20240418,111200,4213409350,30600,30650,30650,30600,277
|
|
20240418,111100,4204932000,30650,30600,30650,30600,30
|
|
20240418,111000,4204013600,30600,30600,30600,30600,526
|
|
20240418,110900,4187918000,30600,30600,30600,30600,13
|
|
20240418,110800,4187520200,30600,30650,30650,30600,29
|
|
20240418,110700,4186632750,30650,30650,30650,30650,1
|
|
20240418,110600,4186602100,30600,30650,30650,30600,3
|
|
20240418,110500,4186510250,30600,30650,30650,30600,237
|
|
20240418,110400,4179257550,30650,30650,30650,30650,246
|
|
20240418,110300,4171717650,30650,30600,30650,30600,522
|
|
20240418,110200,4155744350,30600,30600,30600,30600,324
|
|
20240418,110100,4145829950,30600,30600,30600,30600,253
|
|
20240418,110000,4138088150,30650,30650,30650,30650,61
|
|
20240418,105900,4136218500,30600,30600,30600,30600,110
|
|
20240418,105800,4132852500,30600,30600,30600,30600,315
|
|
20240418,105700,4123213500,30600,30600,30600,30600,5
|
|
20240418,105600,4123060500,30600,30700,30700,30600,105
|
|
20240418,105500,4119839300,30600,30650,30650,30600,189
|
|
20240418,105400,4114053200,30600,30650,30650,30600,205
|
|
20240418,105300,4107777800,30650,30650,30650,30650,174
|
|
20240418,105200,4102444700,30650,30650,30650,30650,260
|
|
20240418,105100,4094475700,30650,30650,30700,30650,410
|
|
20240418,105000,4081909150,30700,30700,30700,30700,154
|
|
20240418,104900,4077181350,30650,30700,30700,30650,28
|
|
20240418,104800,4076322000,30700,30700,30700,30700,23
|
|
20240418,104700,4075615900,30650,30700,30700,30650,10
|
|
20240418,104600,4075309250,30650,30700,30700,30650,437
|
|
20240418,104500,4061902200,30700,30700,30700,30650,68
|
|
20240418,104400,4059817650,30700,30700,30700,30700,205
|
|
20240418,104300,4053524150,30650,30700,30700,30650,111
|
|
20240418,104200,4050120700,30650,30650,30700,30650,149
|
|
20240418,104100,4045553600,30650,30650,30650,30650,170
|
|
20240418,104000,4040343100,30650,30650,30650,30650,507
|
|
20240418,103900,4024803550,30650,30600,30650,30600,44
|
|
20240418,103800,4023455450,30600,30600,30650,30600,60
|
|
20240418,103700,4021618450,30600,30650,30650,30600,1024
|
|
20240418,103600,3990232900,30650,30650,30700,30650,87
|
|
20240418,103500,3987566250,30700,30700,30700,30700,19
|
|
20240418,103400,3986982950,30700,30700,30700,30700,1
|
|
20240418,103300,3986952250,30700,30650,30700,30650,164
|
|
20240418,103200,3981920000,30650,30700,30700,30650,309
|
|
20240418,103100,3972443600,30700,30750,30750,30700,489
|
|
20240418,103000,3957422450,30750,30700,30750,30700,222
|
|
20240418,102900,3950606950,30700,30700,30700,30700,247
|
|
20240418,102800,3943024050,30650,30650,30650,30650,211
|
|
20240418,102700,3936556900,30650,30650,30700,30650,508
|
|
20240418,102600,3920986550,30700,30700,30700,30650,235
|
|
20240418,102500,3913782100,30700,30700,30700,30700,20
|
|
20240418,102400,3913168100,30700,30700,30750,30700,2157
|
|
20240418,102300,3846948150,30700,30750,30750,30700,6
|
|
20240418,102200,3846763900,30750,30700,30750,30700,405
|
|
20240418,102100,3834329750,30750,30700,30750,30700,50
|
|
20240418,102000,3832794650,30700,30700,30700,30650,71
|
|
20240418,101900,3830615400,30700,30700,30700,30700,35
|
|
20240418,101800,3829540900,30700,30700,30700,30700,396
|
|
20240418,101700,3817383700,30750,30700,30750,30650,215
|
|
20240418,101600,3810782100,30700,30700,30700,30650,157
|
|
20240418,101500,3805962250,30650,30650,30700,30650,38
|
|
20240418,101400,3804795950,30700,30650,30700,30650,202
|
|
20240418,101300,3798595650,30700,30700,30700,30650,67
|
|
20240418,101200,3796539300,30700,30700,30700,30700,4
|
|
20240418,101100,3796416500,30700,30700,30700,30700,21
|
|
20240418,101000,3795771800,30700,30700,30750,30650,3205
|
|
20240418,100900,3697378300,30700,30700,30700,30700,274
|
|
20240418,100800,3688966500,30700,30750,30750,30700,52
|
|
20240418,100700,3687370050,30750,30700,30750,30700,109
|
|
20240418,100600,3684023500,30700,30750,30750,30700,224
|
|
20240418,100500,3677141100,30700,30750,30750,30650,205
|
|
20240418,100400,3670848950,30700,30750,30750,30700,308
|
|
20240418,100300,3661382450,30750,30800,30800,30750,389
|
|
20240418,100200,3649404000,30800,30800,30800,30750,1040
|
|
20240418,100100,3617384750,30750,30700,30800,30700,2882
|
|
20240418,100000,3528887550,30700,30650,30700,30650,227
|
|
20240418,095900,3521920550,30650,30650,30700,30650,78
|
|
20240418,095800,3519528850,30650,30650,30700,30650,56
|
|
20240418,095700,3517812400,30650,30700,30700,30650,144
|
|
20240418,095600,3513398600,30700,30700,30700,30650,325
|
|
20240418,095500,3503432200,30700,30700,30700,30700,86
|
|
20240418,095400,3500792000,30700,30700,30750,30700,229
|
|
20240418,095300,3493759100,30700,30700,30700,30650,33
|
|
20240418,095200,3492746050,30700,30700,30750,30700,595
|
|
20240418,095100,3474479500,30700,30650,30700,30650,102
|
|
20240418,095000,3471349300,30650,30550,30650,30500,1868
|
|
20240418,094900,3414294050,30600,30600,30600,30550,179
|
|
20240418,094800,3408822950,30550,30550,30600,30550,428
|
|
20240418,094700,3395746550,30600,30600,30600,30550,235
|
|
20240418,094600,3388563050,30600,30600,30600,30550,235
|
|
20240418,094500,3381377300,30600,30650,30650,30600,1463
|
|
20240418,094400,3336590750,30700,30750,30750,30650,216
|
|
20240418,094300,3329963750,30750,30750,30800,30700,465
|
|
20240418,094200,3315669500,30750,30800,30800,30700,15
|
|
20240418,094100,3315207700,30800,30650,30800,30650,603
|
|
20240418,094000,3296692050,30650,30650,30650,30600,280
|
|
20240418,093900,3288114700,30650,30650,30700,30650,163
|
|
20240418,093800,3283118700,30700,30700,30700,30700,151
|
|
20240418,093700,3278483000,30700,30750,30750,30700,1284
|
|
20240418,093600,3239031700,30750,30750,30800,30700,407
|
|
20240418,093500,3226501450,30800,30800,30800,30800,130
|
|
20240418,093400,3222497450,30750,30800,30800,30750,1028
|
|
20240418,093300,3190842550,30750,30700,30750,30700,300
|
|
20240418,093200,3181623700,30700,30550,30700,30550,947
|
|
20240418,093100,3152598600,30550,30550,30650,30550,1272
|
|
20240418,093000,3113688100,30550,30500,30600,30450,1397
|
|
20240418,092900,3071080950,30500,30550,30650,30500,1675
|
|
20240418,092800,3019915300,30550,30600,30650,30500,2827
|
|
20240418,092700,2933563100,30650,30750,30800,30600,2141
|
|
20240418,092600,2867933300,30750,30850,30850,30750,333
|
|
20240418,092500,2857675650,30800,30850,30850,30800,137
|
|
20240418,092400,2853449700,30850,30750,30850,30700,2083
|
|
20240418,092300,2789381750,30750,30600,30750,30600,1556
|
|
20240418,092200,2741669400,30600,30750,30750,30600,1676
|
|
20240418,092100,2690353650,30600,30850,30850,30550,2238
|
|
20240418,092000,2621634500,30900,31150,31150,30900,6846
|
|
20240418,091900,2409251200,31150,31000,31150,30950,7884
|
|
20240418,091800,2164468050,31000,30850,31000,30850,4182
|
|
20240418,091700,2035104600,30800,30800,30900,30800,5207
|
|
20240418,091600,1874630650,30800,30750,30800,30700,1930
|
|
20240418,091500,1815283400,30700,30800,30800,30700,2687
|
|
20240418,091400,1732659350,30750,30550,30800,30500,5918
|
|
20240418,091300,1551004750,30500,30600,30650,30450,3534
|
|
20240418,091200,1443126850,30600,30800,30800,30500,5189
|
|
20240418,091100,1284315700,30800,30350,30950,30300,13401
|
|
20240418,091000,874573600,30350,30150,30350,29950,6805
|
|
20240418,090900,669355100,30200,30050,30200,30000,5896
|
|
20240418,090800,491810200,30000,29700,30050,29700,4803
|
|
20240418,090700,348446650,29650,29650,29700,29650,594
|
|
20240418,090600,330822200,29650,29550,29650,29550,1182
|
|
20240418,090500,295781700,29650,29500,29650,29450,2523
|
|
20240418,090400,221324000,29450,29450,29500,29450,510
|
|
20240418,090300,206287800,29500,29400,29500,29350,2338
|
|
20240418,090200,137519200,29400,29400,29400,29350,785
|
|
20240418,090100,114452650,29400,29300,29450,29300,1027
|
|
20240418,090000,84301600,29300,29100,29350,29100,2800
|