675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,201100,5229791250,33300,33300,33300,33300,0
|
|
20240405,201000,5229791250,33300,33300,33300,33300,0
|
|
20240405,200900,5229791250,33300,33300,33300,33300,0
|
|
20240405,200800,5229791250,33300,33300,33300,33300,0
|
|
20240405,200700,5229791250,33300,33300,33300,33300,0
|
|
20240405,200600,5229791250,33300,33300,33300,33300,0
|
|
20240405,200500,5229791250,33300,33300,33300,33300,0
|
|
20240405,200400,5229791250,33300,33300,33300,33300,0
|
|
20240405,200300,5229791250,33300,33300,33300,33300,0
|
|
20240405,200200,5229791250,33300,33300,33300,33300,0
|
|
20240405,200100,5229791250,33300,33300,33300,33300,0
|
|
20240405,200000,5229791250,33300,33300,33300,33300,0
|
|
20240405,195900,5229791250,33300,33300,33300,33300,0
|
|
20240405,195800,5229791250,33300,33300,33300,33300,0
|
|
20240405,195700,5229791250,33300,33300,33300,33300,0
|
|
20240405,195600,5229791250,33300,33300,33300,33300,0
|
|
20240405,195500,5229791250,33300,33300,33300,33300,0
|
|
20240405,195400,5229791250,33300,33300,33300,33300,0
|
|
20240405,195300,5229791250,33300,33300,33300,33300,0
|
|
20240405,195200,5229791250,33300,33300,33300,33300,0
|
|
20240405,195100,5229791250,33300,33300,33300,33300,0
|
|
20240405,195000,5229791250,33300,33300,33300,33300,0
|
|
20240405,194900,5229791250,33300,33300,33300,33300,0
|
|
20240405,194800,5229791250,33300,33300,33300,33300,0
|
|
20240405,194700,5229791250,33300,33300,33300,33300,0
|
|
20240405,194600,5229791250,33300,33300,33300,33300,0
|
|
20240405,194500,5229791250,33300,33300,33300,33300,0
|
|
20240405,194400,5229791250,33300,33300,33300,33300,0
|
|
20240405,194300,5229791250,33300,33300,33300,33300,0
|
|
20240405,194200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,194100,5229791250,33300,33300,33300,33300,0
|
|
20240405,194000,5229791250,33300,33300,33300,33300,0
|
|
20240405,193900,5229791250,33300,33300,33300,33300,0
|
|
20240405,193800,5229791250,33300,33300,33300,33300,0
|
|
20240405,193700,5229791250,33300,33300,33300,33300,0
|
|
20240405,193600,5229791250,33300,33300,33300,33300,0
|
|
20240405,193500,5229791250,33300,33300,33300,33300,0
|
|
20240405,193400,5229791250,33300,33300,33300,33300,0
|
|
20240405,193300,5229791250,33300,33300,33300,33300,0
|
|
20240405,193200,5229791250,33300,33300,33300,33300,0
|
|
20240405,193100,5229791250,33300,33300,33300,33300,0
|
|
20240405,193000,5229791250,33300,33300,33300,33300,0
|
|
20240405,192900,5229791250,33300,33300,33300,33300,0
|
|
20240405,192800,5229791250,33300,33300,33300,33300,0
|
|
20240405,192700,5229791250,33300,33300,33300,33300,0
|
|
20240405,192600,5229791250,33300,33300,33300,33300,0
|
|
20240405,192500,5229791250,33300,33300,33300,33300,0
|
|
20240405,192400,5229791250,33300,33300,33300,33300,0
|
|
20240405,192300,5229791250,33300,33300,33300,33300,0
|
|
20240405,192200,5229791250,33300,33300,33300,33300,0
|
|
20240405,192100,5229791250,33300,33300,33300,33300,0
|
|
20240405,192000,5229791250,33300,33300,33300,33300,0
|
|
20240405,191900,5229791250,33300,33300,33300,33300,0
|
|
20240405,191800,5229791250,33300,33300,33300,33300,0
|
|
20240405,191700,5229791250,33300,33300,33300,33300,0
|
|
20240405,191600,5229791250,33300,33300,33300,33300,0
|
|
20240405,191500,5229791250,33300,33300,33300,33300,0
|
|
20240405,191400,5229791250,33300,33300,33300,33300,0
|
|
20240405,191300,5229791250,33300,33300,33300,33300,0
|
|
20240405,191200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,191100,5229791250,33300,33300,33300,33300,0
|
|
20240405,191000,5229791250,33300,33300,33300,33300,0
|
|
20240405,190900,5229791250,33300,33300,33300,33300,0
|
|
20240405,190800,5229791250,33300,33300,33300,33300,0
|
|
20240405,190700,5229791250,33300,33300,33300,33300,0
|
|
20240405,190600,5229791250,33300,33300,33300,33300,0
|
|
20240405,190500,5229791250,33300,33300,33300,33300,0
|
|
20240405,190400,5229791250,33300,33300,33300,33300,0
|
|
20240405,190300,5229791250,33300,33300,33300,33300,0
|
|
20240405,190200,5229791250,33300,33300,33300,33300,0
|
|
20240405,190100,5229791250,33300,33300,33300,33300,0
|
|
20240405,190000,5229791250,33300,33300,33300,33300,0
|
|
20240405,185900,5229791250,33300,33300,33300,33300,0
|
|
20240405,185800,5229791250,33300,33300,33300,33300,0
|
|
20240405,185700,5229791250,33300,33300,33300,33300,0
|
|
20240405,185600,5229791250,33300,33300,33300,33300,0
|
|
20240405,185500,5229791250,33300,33300,33300,33300,0
|
|
20240405,185400,5229791250,33300,33300,33300,33300,0
|
|
20240405,185300,5229791250,33300,33300,33300,33300,0
|
|
20240405,185200,5229791250,33300,33300,33300,33300,0
|
|
20240405,185100,5229791250,33300,33300,33300,33300,0
|
|
20240405,185000,5229791250,33300,33300,33300,33300,0
|
|
20240405,184900,5229791250,33300,33300,33300,33300,0
|
|
20240405,184800,5229791250,33300,33300,33300,33300,0
|
|
20240405,184700,5229791250,33300,33300,33300,33300,0
|
|
20240405,184600,5229791250,33300,33300,33300,33300,0
|
|
20240405,184500,5229791250,33300,33300,33300,33300,0
|
|
20240405,184400,5229791250,33300,33300,33300,33300,0
|
|
20240405,184300,5229791250,33300,33300,33300,33300,0
|
|
20240405,184200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,184100,5229791250,33300,33300,33300,33300,0
|
|
20240405,184000,5229791250,33300,33300,33300,33300,0
|
|
20240405,183900,5229791250,33300,33300,33300,33300,0
|
|
20240405,183800,5229791250,33300,33300,33300,33300,0
|
|
20240405,183700,5229791250,33300,33300,33300,33300,0
|
|
20240405,183600,5229791250,33300,33300,33300,33300,0
|
|
20240405,183500,5229791250,33300,33300,33300,33300,0
|
|
20240405,183400,5229791250,33300,33300,33300,33300,0
|
|
20240405,183300,5229791250,33300,33300,33300,33300,0
|
|
20240405,183200,5229791250,33300,33300,33300,33300,0
|
|
20240405,183100,5229791250,33300,33300,33300,33300,0
|
|
20240405,183000,5229791250,33300,33300,33300,33300,0
|
|
20240405,182900,5229791250,33300,33300,33300,33300,0
|
|
20240405,182800,5229791250,33300,33300,33300,33300,0
|
|
20240405,182700,5229791250,33300,33300,33300,33300,0
|
|
20240405,182600,5229791250,33300,33300,33300,33300,0
|
|
20240405,182500,5229791250,33300,33300,33300,33300,0
|
|
20240405,182400,5229791250,33300,33300,33300,33300,0
|
|
20240405,182300,5229791250,33300,33300,33300,33300,0
|
|
20240405,182200,5229791250,33300,33300,33300,33300,0
|
|
20240405,182100,5229791250,33300,33300,33300,33300,0
|
|
20240405,182000,5229791250,33300,33300,33300,33300,0
|
|
20240405,181900,5229791250,33300,33300,33300,33300,0
|
|
20240405,181800,5229791250,33300,33300,33300,33300,0
|
|
20240405,181700,5229791250,33300,33300,33300,33300,0
|
|
20240405,181600,5229791250,33300,33300,33300,33300,0
|
|
20240405,181500,5229791250,33300,33300,33300,33300,0
|
|
20240405,181400,5229791250,33300,33300,33300,33300,0
|
|
20240405,181300,5229791250,33300,33300,33300,33300,0
|
|
20240405,181200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,181100,5229791250,33300,33300,33300,33300,0
|
|
20240405,181000,5229791250,33300,33300,33300,33300,0
|
|
20240405,180900,5229791250,33300,33300,33300,33300,0
|
|
20240405,180800,5229791250,33300,33300,33300,33300,0
|
|
20240405,180700,5229791250,33300,33300,33300,33300,0
|
|
20240405,180600,5229791250,33300,33300,33300,33300,0
|
|
20240405,180500,5229791250,33300,33300,33300,33300,0
|
|
20240405,180400,5229791250,33300,33300,33300,33300,0
|
|
20240405,180300,5229791250,33300,33300,33300,33300,0
|
|
20240405,180200,5229791250,33300,33300,33300,33300,0
|
|
20240405,180100,5229791250,33300,33300,33300,33300,0
|
|
20240405,180000,5229791250,33300,33300,33300,33300,0
|
|
20240405,175900,5229791250,33300,33300,33300,33300,0
|
|
20240405,175800,5229791250,33300,33300,33300,33300,0
|
|
20240405,175700,5229791250,33300,33300,33300,33300,0
|
|
20240405,175600,5229791250,33300,33300,33300,33300,0
|
|
20240405,175500,5229791250,33300,33300,33300,33300,0
|
|
20240405,175400,5229791250,33300,33300,33300,33300,0
|
|
20240405,175300,5229791250,33300,33300,33300,33300,0
|
|
20240405,175200,5229791250,33300,33300,33300,33300,0
|
|
20240405,175100,5229791250,33300,33300,33300,33300,0
|
|
20240405,175000,5229791250,33300,33300,33300,33300,0
|
|
20240405,174900,5229791250,33300,33300,33300,33300,0
|
|
20240405,174800,5229791250,33300,33300,33300,33300,0
|
|
20240405,174700,5229791250,33300,33300,33300,33300,0
|
|
20240405,174600,5229791250,33300,33300,33300,33300,0
|
|
20240405,174500,5229791250,33300,33300,33300,33300,0
|
|
20240405,174400,5229791250,33300,33300,33300,33300,0
|
|
20240405,174300,5229791250,33300,33300,33300,33300,0
|
|
20240405,174200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,174100,5229791250,33300,33300,33300,33300,0
|
|
20240405,174000,5229791250,33300,33300,33300,33300,0
|
|
20240405,173900,5229791250,33300,33300,33300,33300,0
|
|
20240405,173800,5229791250,33300,33300,33300,33300,0
|
|
20240405,173700,5229791250,33300,33300,33300,33300,0
|
|
20240405,173600,5229791250,33300,33300,33300,33300,0
|
|
20240405,173500,5229791250,33300,33300,33300,33300,0
|
|
20240405,173400,5229791250,33300,33300,33300,33300,0
|
|
20240405,173300,5229791250,33300,33300,33300,33300,0
|
|
20240405,173200,5229791250,33300,33300,33300,33300,0
|
|
20240405,173100,5229791250,33300,33300,33300,33300,0
|
|
20240405,173000,5229791250,33300,33300,33300,33300,0
|
|
20240405,172900,5229791250,33300,33300,33300,33300,0
|
|
20240405,172800,5229791250,33300,33300,33300,33300,0
|
|
20240405,172700,5229791250,33300,33300,33300,33300,0
|
|
20240405,172600,5229791250,33300,33300,33300,33300,0
|
|
20240405,172500,5229791250,33300,33300,33300,33300,0
|
|
20240405,172400,5229791250,33300,33300,33300,33300,0
|
|
20240405,172300,5229791250,33300,33300,33300,33300,0
|
|
20240405,172200,5229791250,33300,33300,33300,33300,0
|
|
20240405,172100,5229791250,33300,33300,33300,33300,0
|
|
20240405,172000,5229791250,33300,33300,33300,33300,0
|
|
20240405,171900,5229791250,33300,33300,33300,33300,0
|
|
20240405,171800,5229791250,33300,33300,33300,33300,0
|
|
20240405,171700,5229791250,33300,33300,33300,33300,0
|
|
20240405,171600,5229791250,33300,33300,33300,33300,0
|
|
20240405,171500,5229791250,33300,33300,33300,33300,0
|
|
20240405,171400,5229791250,33300,33300,33300,33300,0
|
|
20240405,171300,5229791250,33300,33300,33300,33300,0
|
|
20240405,171200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,171100,5229791250,33300,33300,33300,33300,0
|
|
20240405,171000,5229791250,33300,33300,33300,33300,0
|
|
20240405,170900,5229791250,33300,33300,33300,33300,0
|
|
20240405,170800,5229791250,33300,33300,33300,33300,0
|
|
20240405,170700,5229791250,33300,33300,33300,33300,0
|
|
20240405,170600,5229791250,33300,33300,33300,33300,0
|
|
20240405,170500,5229791250,33300,33300,33300,33300,0
|
|
20240405,170400,5229791250,33300,33300,33300,33300,0
|
|
20240405,170300,5229791250,33300,33300,33300,33300,0
|
|
20240405,170200,5229791250,33300,33300,33300,33300,0
|
|
20240405,170100,5229791250,33300,33300,33300,33300,0
|
|
20240405,170000,5229791250,33300,33300,33300,33300,0
|
|
20240405,165900,5229791250,33300,33300,33300,33300,0
|
|
20240405,165800,5229791250,33300,33300,33300,33300,0
|
|
20240405,165700,5229791250,33300,33300,33300,33300,0
|
|
20240405,165600,5229791250,33300,33300,33300,33300,0
|
|
20240405,165500,5229791250,33300,33300,33300,33300,0
|
|
20240405,165400,5229791250,33300,33300,33300,33300,0
|
|
20240405,165300,5229791250,33300,33300,33300,33300,0
|
|
20240405,165200,5229791250,33300,33300,33300,33300,0
|
|
20240405,165100,5229791250,33300,33300,33300,33300,0
|
|
20240405,165000,5229791250,33300,33300,33300,33300,0
|
|
20240405,164900,5229791250,33300,33300,33300,33300,0
|
|
20240405,164800,5229791250,33300,33300,33300,33300,0
|
|
20240405,164700,5229791250,33300,33300,33300,33300,0
|
|
20240405,164600,5229791250,33300,33300,33300,33300,0
|
|
20240405,164500,5229791250,33300,33300,33300,33300,0
|
|
20240405,164400,5229791250,33300,33300,33300,33300,0
|
|
20240405,164300,5229791250,33300,33300,33300,33300,0
|
|
20240405,164200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,164100,5229791250,33300,33300,33300,33300,0
|
|
20240405,164000,5229791250,33300,33300,33300,33300,0
|
|
20240405,163900,5229791250,33300,33300,33300,33300,0
|
|
20240405,163800,5229791250,33300,33300,33300,33300,0
|
|
20240405,163700,5229791250,33300,33300,33300,33300,0
|
|
20240405,163600,5229791250,33300,33300,33300,33300,0
|
|
20240405,163500,5229791250,33300,33300,33300,33300,0
|
|
20240405,163400,5229791250,33300,33300,33300,33300,0
|
|
20240405,163300,5229791250,33300,33300,33300,33300,0
|
|
20240405,163200,5229791250,33300,33300,33300,33300,0
|
|
20240405,163100,5229791250,33300,33300,33300,33300,0
|
|
20240405,163000,5229791250,33300,33300,33300,33300,0
|
|
20240405,162900,5229791250,33300,33300,33300,33300,0
|
|
20240405,162800,5229791250,33300,33300,33300,33300,0
|
|
20240405,162700,5229791250,33300,33300,33300,33300,0
|
|
20240405,162600,5229791250,33300,33300,33300,33300,0
|
|
20240405,162500,5229791250,33300,33300,33300,33300,0
|
|
20240405,162400,5229791250,33300,33300,33300,33300,0
|
|
20240405,162300,5229791250,33300,33300,33300,33300,0
|
|
20240405,162200,5229791250,33300,33300,33300,33300,0
|
|
20240405,162100,5229791250,33300,33300,33300,33300,0
|
|
20240405,162000,5229791250,33300,33300,33300,33300,0
|
|
20240405,161900,5229791250,33300,33300,33300,33300,0
|
|
20240405,161800,5229791250,33300,33300,33300,33300,0
|
|
20240405,161700,5229791250,33300,33300,33300,33300,0
|
|
20240405,161600,5229791250,33300,33300,33300,33300,0
|
|
20240405,161500,5229791250,33300,33300,33300,33300,0
|
|
20240405,161400,5229791250,33300,33300,33300,33300,0
|
|
20240405,161300,5229791250,33300,33300,33300,33300,0
|
|
20240405,161200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,161100,5229791250,33300,33300,33300,33300,0
|
|
20240405,161000,5229791250,33300,33300,33300,33300,0
|
|
20240405,160900,5229791250,33300,33300,33300,33300,0
|
|
20240405,160800,5229791250,33300,33300,33300,33300,0
|
|
20240405,160700,5229791250,33300,33300,33300,33300,0
|
|
20240405,160600,5229791250,33300,33300,33300,33300,0
|
|
20240405,160500,5229791250,33300,33300,33300,33300,0
|
|
20240405,160400,5229791250,33300,33300,33300,33300,0
|
|
20240405,160300,5229791250,33300,33300,33300,33300,0
|
|
20240405,160200,5229791250,33300,33300,33300,33300,0
|
|
20240405,160100,5229791250,33300,33300,33300,33300,0
|
|
20240405,160000,5229791250,33300,33300,33300,33300,0
|
|
20240405,155900,5229791250,33300,33300,33300,33300,0
|
|
20240405,155800,5229791250,33300,33300,33300,33300,0
|
|
20240405,155700,5229791250,33300,33300,33300,33300,0
|
|
20240405,155600,5229791250,33300,33300,33300,33300,0
|
|
20240405,155500,5229791250,33300,33300,33300,33300,0
|
|
20240405,155400,5229791250,33300,33300,33300,33300,0
|
|
20240405,155300,5229791250,33300,33300,33300,33300,0
|
|
20240405,155200,5229791250,33300,33300,33300,33300,0
|
|
20240405,155100,5229791250,33300,33300,33300,33300,0
|
|
20240405,155000,5229791250,33300,33300,33300,33300,0
|
|
20240405,154900,5229791250,33300,33300,33300,33300,0
|
|
20240405,154800,5229791250,33300,33300,33300,33300,0
|
|
20240405,154700,5229791250,33300,33300,33300,33300,0
|
|
20240405,154600,5229791250,33300,33300,33300,33300,0
|
|
20240405,154500,5229791250,33300,33300,33300,33300,0
|
|
20240405,154400,5229791250,33300,33300,33300,33300,0
|
|
20240405,154300,5229791250,33300,33300,33300,33300,0
|
|
20240405,154200,5229791250,33300,33300,33300,33300,24624
|
|
20240405,154100,5229791250,33300,33300,33300,33300,0
|
|
20240405,154000,5229791250,33300,33300,33300,33300,0
|
|
20240405,153900,5229791250,33300,33300,33300,33300,0
|
|
20240405,153800,5229791250,33300,33300,33300,33300,0
|
|
20240405,153700,5229791250,33300,33300,33300,33300,0
|
|
20240405,153600,5229791250,33300,33300,33300,33300,0
|
|
20240405,153500,5229791250,33300,33300,33300,33300,0
|
|
20240405,153400,5229791250,33300,33300,33300,33300,0
|
|
20240405,153300,5229791250,33300,33300,33300,33300,0
|
|
20240405,153200,5229791250,33300,33300,33300,33300,0
|
|
20240405,153100,5229791250,33300,33300,33300,33300,0
|
|
20240405,153000,5229791250,33300,33300,33300,33300,24624
|
|
20240405,152900,4409812050,33000,33000,33000,33000,0
|
|
20240405,152800,4409812050,33000,33000,33000,33000,0
|
|
20240405,152700,4409812050,33000,33000,33000,33000,0
|
|
20240405,152600,4409812050,33000,33000,33000,33000,0
|
|
20240405,152500,4409812050,33000,33000,33000,33000,0
|
|
20240405,152400,4409812050,33000,33000,33000,33000,0
|
|
20240405,152300,4409812050,33000,33000,33000,33000,0
|
|
20240405,152200,4409812050,33000,33000,33000,33000,0
|
|
20240405,152100,4409812050,33000,33000,33000,33000,0
|
|
20240405,152000,4409812050,33000,33000,33000,33000,0
|
|
20240405,151900,4409812050,33000,33000,33050,33000,342
|
|
20240405,151800,4398519500,33000,33000,33050,33000,261
|
|
20240405,151700,4389905400,33000,33000,33050,33000,1324
|
|
20240405,151600,4346213200,33000,33000,33050,33000,631
|
|
20240405,151500,4325388200,33000,33000,33050,33000,172
|
|
20240405,151400,4319712100,33000,33000,33050,33000,316
|
|
20240405,151300,4309279050,33000,33000,33050,33000,98
|
|
20240405,151200,4306044850,33000,33000,33050,33000,268
|
|
20240405,151100,4297197550,33000,33000,33050,33000,254
|
|
20240405,151000,4288815450,33000,33000,33050,33000,108
|
|
20240405,150900,4285251250,33000,33000,33050,33000,806
|
|
20240405,150800,4258653200,33000,33000,33050,33000,595
|
|
20240405,150700,4239017250,33000,33050,33050,33000,60
|
|
20240405,150600,4237036650,33050,33050,33050,33000,37
|
|
20240405,150500,4235815550,33000,33000,33050,33000,10
|
|
20240405,150400,4235485300,33000,33050,33050,33000,89
|
|
20240405,150300,4232545300,33050,33050,33050,33050,3
|
|
20240405,150200,4232446150,33050,33000,33050,33000,73
|
|
20240405,150100,4230035300,33050,33050,33050,33000,96
|
|
20240405,150000,4226864700,33000,33050,33050,33000,169
|
|
20240405,145900,4221287500,33050,33050,33050,33000,42
|
|
20240405,145800,4219900550,33000,33000,33050,33000,65
|
|
20240405,145700,4217753950,33000,33050,33050,33000,11
|
|
20240405,145600,4217390550,33050,33050,33050,33000,84
|
|
20240405,145500,4214618000,33050,33050,33050,33050,4
|
|
20240405,145400,4214485800,33050,33000,33050,33000,7
|
|
20240405,145300,4214254550,33000,33000,33000,33000,151
|
|
20240405,145200,4209271550,33050,33050,33050,33000,301
|
|
20240405,145100,4199324400,33050,33050,33100,33050,394
|
|
20240405,145000,4186302450,33050,33050,33050,33050,100
|
|
20240405,144900,4182997450,33050,33050,33050,33050,108
|
|
20240405,144800,4179428050,33100,33050,33100,33050,177
|
|
20240405,144700,4173577950,33050,33050,33050,33050,1464
|
|
20240405,144600,4125192750,33050,33100,33100,33050,36
|
|
20240405,144500,4124002700,33050,33050,33050,33050,106
|
|
20240405,144400,4120499400,33100,33050,33100,33050,32
|
|
20240405,144300,4119441300,33050,33050,33100,33050,87
|
|
20240405,144200,4116565700,33050,33050,33100,33050,82
|
|
20240405,144100,4113855550,33050,33100,33100,33050,119
|
|
20240405,144000,4109922300,33100,33050,33100,33050,49
|
|
20240405,143900,4108301300,33050,33050,33050,33050,294
|
|
20240405,143800,4098584600,33050,33050,33100,33050,272
|
|
20240405,143700,4089594950,33050,33050,33100,33050,49
|
|
20240405,143600,4087975300,33050,33100,33100,33050,4
|
|
20240405,143500,4087842950,33050,33100,33100,33050,291
|
|
20240405,143400,4078225200,33100,33050,33100,33050,87
|
|
20240405,143300,4075349800,33050,33050,33100,33050,151
|
|
20240405,143200,4070359200,33050,33050,33100,33050,97
|
|
20240405,143100,4067153100,33050,33050,33050,33050,2
|
|
20240405,143000,4067087000,33100,33050,33100,33050,11
|
|
20240405,142900,4066723050,33100,33100,33100,33100,15
|
|
20240405,142800,4066226550,33100,33100,33100,33050,12
|
|
20240405,142700,4065829400,33050,33100,33100,33050,38
|
|
20240405,142600,4064573200,33100,33100,33100,33100,38
|
|
20240405,142500,4063315400,33100,33100,33100,33050,32
|
|
20240405,142400,4062256250,33050,33100,33100,33050,6
|
|
20240405,142300,4062057750,33050,33100,33100,33050,274
|
|
20240405,142200,4053001950,33050,33050,33050,33050,298
|
|
20240405,142100,4043153050,33100,33050,33100,33050,63
|
|
20240405,142000,4041070150,33100,33100,33100,33050,8
|
|
20240405,141900,4040805450,33100,33050,33100,33050,139
|
|
20240405,141800,4036209500,33100,33100,33150,33050,397
|
|
20240405,141700,4023071150,33150,33150,33150,33150,2
|
|
20240405,141600,4023004850,33100,33150,33150,33100,42
|
|
20240405,141500,4021612650,33150,33100,33150,33100,976
|
|
20240405,141400,3989304800,33150,33150,33150,33150,0
|
|
20240405,141300,3989304800,33150,33100,33150,33100,67
|
|
20240405,141200,3987085000,33100,33100,33150,33100,58
|
|
20240405,141100,3985164900,33100,33150,33150,33100,156
|
|
20240405,141000,3979999950,33150,33150,33150,33150,107
|
|
20240405,140900,3976452900,33150,33150,33150,33100,5
|
|
20240405,140800,3976287250,33100,33100,33100,33100,51
|
|
20240405,140700,3974599150,33100,33100,33150,33100,331
|
|
20240405,140600,3963642250,33150,33150,33150,33100,368
|
|
20240405,140500,3951443300,33150,33200,33200,33150,276
|
|
20240405,140400,3942293850,33200,33150,33200,33150,36
|
|
20240405,140300,3941100250,33200,33200,33200,33200,200
|
|
20240405,140200,3934460250,33200,33250,33250,33200,237
|
|
20240405,140100,3926587600,33200,33200,33250,33200,94
|
|
20240405,140000,3923466750,33200,33200,33200,33200,2
|
|
20240405,135900,3923400350,33250,33200,33250,33200,23
|
|
20240405,135800,3922636500,33200,33200,33200,33200,73
|
|
20240405,135700,3920212900,33200,33250,33250,33200,3
|
|
20240405,135600,3920113250,33200,33250,33250,33200,14
|
|
20240405,135500,3919648200,33250,33250,33250,33250,0
|
|
20240405,135400,3919648200,33250,33250,33250,33200,7
|
|
20240405,135300,3919415600,33250,33250,33250,33250,417
|
|
20240405,135200,3905550350,33250,33250,33250,33200,323
|
|
20240405,135100,3894817450,33300,33150,33300,33150,1717
|
|
20240405,135000,3837746150,33150,33150,33150,33150,3
|
|
20240405,134900,3837646700,33200,33150,33200,33150,212
|
|
20240405,134800,3830618850,33150,33200,33200,33150,103
|
|
20240405,134700,3827204150,33200,33200,33200,33200,506
|
|
20240405,134600,3810404950,33250,33150,33250,33150,114
|
|
20240405,134500,3806620200,33200,33150,33200,33100,578
|
|
20240405,134400,3787459350,33100,33100,33150,33100,119
|
|
20240405,134300,3783520350,33100,33100,33100,33100,11
|
|
20240405,134200,3783156250,33100,33150,33150,33100,195
|
|
20240405,134100,3776692100,33150,33150,33150,33150,310
|
|
20240405,134000,3766415600,33150,33200,33200,33150,90
|
|
20240405,133900,3763431850,33150,33200,33200,33150,5
|
|
20240405,133800,3763266050,33200,33200,33200,33200,29
|
|
20240405,133700,3762303250,33200,33250,33250,33200,613
|
|
20240405,133600,3741949950,33250,33250,33250,33200,4
|
|
20240405,133500,3741817000,33250,33250,33250,33200,5
|
|
20240405,133400,3741650850,33250,33250,33250,33200,152
|
|
20240405,133300,3736598200,33200,33250,33250,33200,131
|
|
20240405,133200,3732242500,33250,33250,33250,33250,3
|
|
20240405,133100,3732142750,33250,33200,33250,33200,55
|
|
20240405,133000,3730316300,33200,33250,33250,33200,60
|
|
20240405,132900,3728324250,33250,33250,33250,33200,141
|
|
20240405,132800,3723642750,33250,33200,33250,33200,230
|
|
20240405,132700,3715995350,33200,33200,33250,33200,8
|
|
20240405,132600,3715729450,33250,33250,33250,33250,70
|
|
20240405,132500,3713401950,33300,33250,33300,33250,1259
|
|
20240405,132400,3671502550,33200,33200,33200,33200,2
|
|
20240405,132300,3671436150,33250,33250,33250,33200,16
|
|
20240405,132200,3670904200,33250,33250,33250,33250,1141
|
|
20240405,132100,3632965950,33250,33250,33250,33250,871
|
|
20240405,132000,3604005200,33250,33200,33250,33200,18
|
|
20240405,131900,3603407400,33250,33250,33250,33250,0
|
|
20240405,131800,3603407400,33250,33200,33250,33200,155
|
|
20240405,131700,3598258650,33200,33150,33200,33150,1547
|
|
20240405,131600,3546915500,33150,33150,33150,33150,3
|
|
20240405,131500,3546816050,33200,33150,33200,33150,239
|
|
20240405,131400,3538892950,33200,33200,33200,33200,0
|
|
20240405,131300,3538892950,33200,33150,33200,33150,5
|
|
20240405,131200,3538727100,33200,33200,33200,33200,4
|
|
20240405,131100,3538594300,33200,33200,33200,33150,63
|
|
20240405,131000,3536505200,33200,33150,33200,33150,444
|
|
20240405,130900,3521786300,33250,33150,33250,33150,816
|
|
20240405,130800,3494673100,33200,33200,33200,33150,57
|
|
20240405,130700,3492781250,33200,33200,33200,33200,4
|
|
20240405,130600,3492648450,33150,33200,33200,33150,90
|
|
20240405,130500,3489664900,33200,33150,33250,33150,1745
|
|
20240405,130400,3431718500,33150,33200,33200,33150,356
|
|
20240405,130300,3419916300,33200,33200,33250,33200,1196
|
|
20240405,130200,3380184050,33200,33200,33200,33200,215
|
|
20240405,130100,3373046050,33200,33250,33250,33200,220
|
|
20240405,130000,3365738900,33250,33250,33250,33200,13
|
|
20240405,125900,3365306700,33200,33250,33250,33200,138
|
|
20240405,125800,3360722700,33250,33200,33250,33150,894
|
|
20240405,125700,3331040000,33200,33150,33200,33150,2298
|
|
20240405,125600,3254848250,33150,33100,33150,33100,5
|
|
20240405,125500,3254682550,33150,33150,33150,33100,482
|
|
20240405,125400,3238725650,33100,33150,33150,33100,106
|
|
20240405,125300,3235216900,33100,33100,33150,33100,34
|
|
20240405,125200,3234091350,33150,33150,33150,33100,22
|
|
20240405,125100,3233362500,33100,33100,33100,33100,221
|
|
20240405,125000,3226047400,33100,33100,33100,33050,388
|
|
20240405,124900,3213204700,33100,33100,33100,33100,667
|
|
20240405,124800,3191127000,33100,33150,33150,33100,1026
|
|
20240405,124700,3157166200,33100,33150,33150,33100,89
|
|
20240405,124600,3154220250,33100,33100,33100,33100,3
|
|
20240405,124500,3154120950,33100,33150,33150,33100,110
|
|
20240405,124400,3150474500,33100,33150,33150,33100,6
|
|
20240405,124300,3150275650,33150,33100,33150,33100,1009
|
|
20240405,124200,3116867600,33100,33050,33100,33050,20
|
|
20240405,124100,3116206300,33050,33050,33050,33050,4
|
|
20240405,124000,3116074100,33050,33050,33100,33050,364
|
|
20240405,123900,3104033750,33050,33050,33100,33000,1694
|
|
20240405,123800,3048050400,33000,33050,33050,33000,104
|
|
20240405,123700,3044613250,33050,33000,33050,33000,106
|
|
20240405,123600,3041114950,33000,33000,33000,33000,126
|
|
20240405,123500,3036956950,33000,33000,33000,33000,705
|
|
20240405,123400,3013691950,33000,33050,33050,33000,1710
|
|
20240405,123300,2957260050,33050,33050,33050,33050,28
|
|
20240405,123200,2956334650,33000,33050,33050,33000,59
|
|
20240405,123100,2954387450,33000,33050,33050,33000,62
|
|
20240405,123000,2952341000,33050,33050,33050,33050,2
|
|
20240405,122900,2952274900,33050,33000,33050,33000,310
|
|
20240405,122800,2942044400,33000,33000,33050,33000,148
|
|
20240405,122700,2937160150,33000,33000,33000,33000,633
|
|
20240405,122600,2916271150,33000,33000,33000,32950,395
|
|
20240405,122500,2903236250,32950,32950,33000,32950,209
|
|
20240405,122400,2896347700,33000,32950,33000,32900,346
|
|
20240405,122300,2884942600,32950,32900,32950,32900,238
|
|
20240405,122200,2877100650,32900,32950,32950,32900,206
|
|
20240405,122100,2870313950,32950,32950,32950,32900,169
|
|
20240405,122000,2864745500,32900,32900,33000,32900,803
|
|
20240405,121900,2838279900,32900,32850,32900,32850,41
|
|
20240405,121800,2836931450,32850,32850,32950,32850,774
|
|
20240405,121700,2811496350,32850,32800,32850,32800,93
|
|
20240405,121600,2808445750,32800,32800,32850,32800,23
|
|
20240405,121500,2807691300,32800,32850,32850,32800,83
|
|
20240405,121400,2804967700,32800,32850,32850,32800,27
|
|
20240405,121300,2804081200,32800,32800,32800,32800,118
|
|
20240405,121200,2800210800,32800,32850,32850,32800,157
|
|
20240405,121100,2795061000,32800,32800,32850,32800,108
|
|
20240405,121000,2791518500,32950,32800,33000,32800,3123
|
|
20240405,120900,2688760000,32800,32700,32850,32650,1473
|
|
20240405,120800,2640530600,32700,32800,32800,32700,444
|
|
20240405,120700,2625989550,32750,32800,32800,32750,27
|
|
20240405,120600,2625105200,32800,32750,32800,32750,93
|
|
20240405,120500,2622059150,32750,32700,32750,32700,29
|
|
20240405,120400,2621110700,32800,32700,32800,32650,675
|
|
20240405,120300,2599027700,32700,32700,32700,32700,14
|
|
20240405,120200,2598569900,32650,32650,32650,32650,87
|
|
20240405,120100,2595729350,32650,32650,32700,32650,9
|
|
20240405,120000,2595435200,32650,32650,32650,32650,0
|
|
20240405,115900,2595435200,32650,32650,32650,32650,20
|
|
20240405,115800,2594782200,32650,32650,32700,32650,104
|
|
20240405,115700,2591386300,32650,32650,32650,32650,1
|
|
20240405,115600,2591353650,32650,32650,32650,32650,8
|
|
20240405,115500,2591092450,32700,32650,32700,32650,6
|
|
20240405,115400,2590896300,32650,32650,32650,32650,246
|
|
20240405,115300,2582864400,32700,32700,32700,32700,6
|
|
20240405,115200,2582668200,32650,32650,32650,32650,687
|
|
20240405,115100,2560237650,32650,32600,32650,32600,41
|
|
20240405,115000,2558901000,32600,32650,32650,32600,325
|
|
20240405,114900,2548295700,32650,32600,32650,32600,108
|
|
20240405,114800,2544774500,32650,32650,32650,32650,605
|
|
20240405,114700,2525021250,32600,32650,32650,32600,689
|
|
20240405,114600,2502526300,32650,32650,32700,32650,37
|
|
20240405,114500,2501318200,32700,32650,32700,32650,29
|
|
20240405,114400,2500371050,32700,32650,32700,32650,325
|
|
20240405,114300,2489751600,32650,32700,32700,32650,33
|
|
20240405,114200,2488674100,32650,32700,32700,32650,130
|
|
20240405,114100,2484429400,32650,32650,32650,32650,20
|
|
20240405,114000,2483776400,32650,32650,32700,32650,51
|
|
20240405,113900,2482111200,32650,32650,32700,32650,43
|
|
20240405,113800,2480707000,32650,32650,32650,32650,70
|
|
20240405,113700,2478421500,32700,32650,32700,32650,39
|
|
20240405,113600,2477148000,32650,32650,32700,32650,26
|
|
20240405,113500,2476298850,32650,32700,32700,32650,4
|
|
20240405,113400,2476168200,32700,32700,32700,32700,0
|
|
20240405,113300,2476168200,32700,32650,32700,32650,6
|
|
20240405,113200,2475972050,32700,32650,32700,32650,95
|
|
20240405,113100,2472870250,32600,32700,32700,32600,217
|
|
20240405,113000,2465785300,32600,32600,32650,32600,26
|
|
20240405,112900,2464937050,32600,32650,32650,32600,1045
|
|
20240405,112800,2430818950,32650,32650,32700,32650,309
|
|
20240405,112700,2420729750,32650,32700,32700,32650,20
|
|
20240405,112600,2420076700,32650,32650,32650,32650,21
|
|
20240405,112500,2419391050,32650,32650,32700,32650,22
|
|
20240405,112400,2418672550,32650,32650,32700,32650,227
|
|
20240405,112300,2411260850,32650,32650,32700,32650,39
|
|
20240405,112200,2409987400,32700,32700,32700,32650,23
|
|
20240405,112100,2409236200,32650,32650,32700,32650,91
|
|
20240405,112000,2406263500,32650,32700,32700,32650,202
|
|
20240405,111900,2399665550,32650,32700,32700,32650,44
|
|
20240405,111800,2398228550,32650,32650,32650,32650,191
|
|
20240405,111700,2391992400,32700,32650,32700,32650,89
|
|
20240405,111600,2389086250,32650,32650,32650,32650,89
|
|
20240405,111500,2386180400,32700,32650,32700,32650,264
|
|
20240405,111400,2377553300,32650,32700,32700,32650,32
|
|
20240405,111300,2376508450,32650,32650,32700,32650,112
|
|
20240405,111200,2372851150,32650,32700,32700,32650,34
|
|
20240405,111100,2371740400,32650,32700,32700,32650,78
|
|
20240405,111000,2369193100,32700,32650,32700,32650,99
|
|
20240405,110900,2365960700,32700,32650,32700,32650,6
|
|
20240405,110800,2365764650,32700,32650,32700,32650,117
|
|
20240405,110700,2361943800,32700,32700,32700,32700,66
|
|
20240405,110600,2359785600,32700,32650,32700,32650,144
|
|
20240405,110500,2355077150,32650,32700,32700,32650,123
|
|
20240405,110400,2351055250,32700,32700,32700,32700,118
|
|
20240405,110300,2347196650,32750,32750,32750,32700,22
|
|
20240405,110200,2346476200,32650,32650,32700,32650,990
|
|
20240405,110100,2314149200,32650,32650,32650,32600,1720
|
|
20240405,110000,2258075300,32650,32600,32650,32600,909
|
|
20240405,105900,2228441100,32600,32650,32650,32600,227
|
|
20240405,105800,2221040500,32600,32600,32600,32600,170
|
|
20240405,105700,2215498500,32600,32650,32650,32600,985
|
|
20240405,105600,2183347600,32650,32700,32700,32650,1850
|
|
20240405,105500,2122857400,32700,32700,32700,32700,190
|
|
20240405,105400,2116644400,32700,32700,32700,32700,65
|
|
20240405,105300,2114518900,32700,32750,32750,32700,204
|
|
20240405,105200,2107843500,32750,32750,32800,32750,363
|
|
20240405,105100,2095955200,32750,32750,32750,32750,62
|
|
20240405,105000,2093924700,32750,32800,32800,32750,346
|
|
20240405,104900,2082576600,32800,32800,32800,32800,76
|
|
20240405,104800,2080083800,32800,32800,32800,32800,30
|
|
20240405,104700,2079099800,32800,32800,32850,32800,75
|
|
20240405,104600,2076639550,32800,32850,32850,32800,194
|
|
20240405,104500,2070275750,32800,32750,32800,32750,417
|
|
20240405,104400,2056601800,32700,32700,32700,32700,0
|
|
20240405,104300,2056601800,32700,32700,32850,32700,98
|
|
20240405,104200,2053390250,32850,32700,32850,32700,127
|
|
20240405,104100,2049231350,32700,32750,32850,32700,3047
|
|
20240405,104000,1949439150,32750,32750,32750,32750,9
|
|
20240405,103900,1949144400,32750,32800,32800,32750,213
|
|
20240405,103800,1942165000,32800,32850,32850,32800,32
|
|
20240405,103700,1941115350,32850,32800,32850,32800,111
|
|
20240405,103600,1937474500,32800,32800,32800,32800,276
|
|
20240405,103500,1928421700,32750,32800,32800,32750,304
|
|
20240405,103400,1918450600,32800,32850,32850,32800,144
|
|
20240405,103300,1913727300,32800,32800,32800,32800,44
|
|
20240405,103200,1912284100,32800,32800,32800,32800,5
|
|
20240405,103100,1912120100,32800,32850,32850,32800,399
|
|
20240405,103000,1899018400,32850,32900,32900,32850,381
|
|
20240405,102900,1886495050,32900,32900,32900,32900,0
|
|
20240405,102800,1886495050,32900,32850,32900,32850,1055
|
|
20240405,102700,1851830700,32850,32850,32850,32850,34
|
|
20240405,102600,1850713800,32850,32950,32950,32800,1924
|
|
20240405,102500,1787444600,32950,32950,32950,32950,0
|
|
20240405,102400,1787444600,32950,32950,32950,32900,34
|
|
20240405,102300,1786325800,32950,32950,32950,32900,1018
|
|
20240405,102200,1752784200,32950,32950,32950,32950,55
|
|
20240405,102100,1750971950,32950,33000,33000,32950,27
|
|
20240405,102000,1750082250,32950,32950,32950,32950,10
|
|
20240405,101900,1749752750,32950,32950,32950,32950,363
|
|
20240405,101800,1737791900,32900,32950,32950,32900,42
|
|
20240405,101700,1736409650,32950,32900,32950,32900,101
|
|
20240405,101600,1733086700,32950,32950,32950,32950,442
|
|
20240405,101500,1718522800,32950,32950,32950,32900,232
|
|
20240405,101400,1710879950,32950,33000,33000,32950,942
|
|
20240405,101300,1679838350,33000,33000,33000,32950,224
|
|
20240405,101200,1672449900,33000,33000,33000,33000,869
|
|
20240405,101100,1643772900,33050,33050,33050,33050,506
|
|
20240405,101000,1627049600,33050,33050,33050,33050,3
|
|
20240405,100900,1626950450,33000,32950,33000,32950,376
|
|
20240405,100800,1614543950,32950,32950,32950,32950,276
|
|
20240405,100700,1605449750,32950,33000,33000,32950,27
|
|
20240405,100600,1604558800,32950,32950,33000,32950,282
|
|
20240405,100500,1595252900,33000,33000,33000,32950,34
|
|
20240405,100400,1594132400,33000,33000,33000,33000,15
|
|
20240405,100300,1593637400,33000,32950,33000,32950,81
|
|
20240405,100200,1590965950,33000,33000,33000,33000,1
|
|
20240405,100100,1590932950,33000,33000,33000,32950,115
|
|
20240405,100000,1587138200,32950,32950,32950,32950,736
|
|
20240405,095900,1562887000,32950,32900,32950,32900,229
|
|
20240405,095800,1555352850,32950,32900,32950,32900,49
|
|
20240405,095700,1553740700,32850,32850,32850,32850,117
|
|
20240405,095600,1549897250,32850,32850,32850,32850,4
|
|
20240405,095500,1549765850,32850,32850,32850,32850,60
|
|
20240405,095400,1547794850,32850,32850,32850,32850,149
|
|
20240405,095300,1542900200,32800,32800,32850,32750,474
|
|
20240405,095200,1527343050,32850,32750,33150,32750,6513
|
|
20240405,095100,1312934100,32700,32700,32700,32700,1402
|
|
20240405,095000,1267088700,32700,32700,32700,32650,405
|
|
20240405,094900,1253850350,32650,32650,32650,32650,181
|
|
20240405,094800,1247940700,32700,32700,32700,32650,10
|
|
20240405,094700,1247613800,32650,32650,32700,32650,248
|
|
20240405,094600,1239516500,32650,32700,32700,32650,843
|
|
20240405,094500,1211959300,32700,32700,32750,32700,45
|
|
20240405,094400,1210486700,32750,32750,32750,32750,8
|
|
20240405,094300,1210224700,32750,32650,32750,32650,2656
|
|
20240405,094200,1123360400,32650,32700,32750,32600,406
|
|
20240405,094100,1110087600,32700,32700,32700,32650,850
|
|
20240405,094000,1082297450,32650,32700,32750,32650,1372
|
|
20240405,093900,1037449400,32650,32650,32700,32550,2193
|
|
20240405,093800,965930800,32700,32700,32700,32650,539
|
|
20240405,093700,948306350,32700,32700,32750,32700,194
|
|
20240405,093600,941959200,32700,32700,32750,32700,171
|
|
20240405,093500,936367000,32700,32700,32750,32700,214
|
|
20240405,093400,929364450,32700,32700,32750,32700,432
|
|
20240405,093300,915238000,32650,32650,32700,32650,617
|
|
20240405,093200,895083450,32650,32700,32700,32650,160
|
|
20240405,093100,889851700,32700,32700,32750,32700,3226
|
|
20240405,093000,784300900,32650,32650,32650,32650,93
|
|
20240405,092900,781264450,32600,32650,32650,32600,110
|
|
20240405,092800,777673850,32700,32650,32700,32650,437
|
|
20240405,092700,763405500,32650,32750,32750,32650,713
|
|
20240405,092600,740089450,32700,32700,32750,32700,311
|
|
20240405,092500,729909750,32700,32650,32750,32600,1361
|
|
20240405,092400,685413950,32650,32650,32700,32600,379
|
|
20240405,092300,673038200,32650,32550,32700,32550,1061
|
|
20240405,092200,638459200,32550,32600,32650,32550,711
|
|
20240405,092100,615286650,32650,32600,32650,32600,55
|
|
20240405,092000,613493000,32650,32650,32650,32600,736
|
|
20240405,091900,589463150,32600,32600,32650,32600,35
|
|
20240405,091800,588321050,32600,32600,32650,32600,129
|
|
20240405,091700,584115200,32600,32650,32650,32600,48
|
|
20240405,091600,582549550,32600,32600,32650,32550,190
|
|
20240405,091500,576355500,32550,32600,32650,32550,487
|
|
20240405,091400,560482150,32600,32600,32650,32550,1255
|
|
20240405,091300,519586500,32650,32600,32650,32600,222
|
|
20240405,091200,512343450,32600,32650,32650,32600,60
|
|
20240405,091100,510385350,32650,32650,32700,32600,899
|
|
20240405,091000,481035050,32650,32650,32650,32600,549
|
|
20240405,090900,463111350,32650,32650,32700,32600,1366
|
|
20240405,090800,418540400,32600,32600,32650,32600,22
|
|
20240405,090700,417822650,32600,32650,32650,32600,317
|
|
20240405,090600,407472900,32650,32650,32750,32650,1230
|
|
20240405,090500,367280500,32600,32600,32650,32600,233
|
|
20240405,090400,359679700,32600,32600,32650,32550,373
|
|
20240405,090300,347511150,32600,32500,32650,32500,1041
|
|
20240405,090200,313594600,32550,32550,32600,32300,3731
|
|
20240405,090100,192556400,32550,32500,32650,32500,876
|
|
20240405,090000,164016100,32550,32500,32550,32450,5046
|