583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184000,1478405600,45750,45750,45750,45750,890
|
|
20240405,183900,1478405600,45750,45750,45750,45750,0
|
|
20240405,183800,1478405600,45750,45750,45750,45750,0
|
|
20240405,183700,1478405600,45750,45750,45750,45750,0
|
|
20240405,183600,1478405600,45750,45750,45750,45750,0
|
|
20240405,183500,1478405600,45750,45750,45750,45750,0
|
|
20240405,183400,1478405600,45750,45750,45750,45750,0
|
|
20240405,183300,1478405600,45750,45750,45750,45750,0
|
|
20240405,183200,1478405600,45750,45750,45750,45750,0
|
|
20240405,183100,1478405600,45750,45750,45750,45750,0
|
|
20240405,183000,1478405600,45750,45750,45750,45750,0
|
|
20240405,182900,1478405600,45750,45750,45750,45750,0
|
|
20240405,182800,1478405600,45750,45750,45750,45750,0
|
|
20240405,182700,1478405600,45750,45750,45750,45750,0
|
|
20240405,182600,1478405600,45750,45750,45750,45750,0
|
|
20240405,182500,1478405600,45750,45750,45750,45750,0
|
|
20240405,182400,1478405600,45750,45750,45750,45750,0
|
|
20240405,182300,1478405600,45750,45750,45750,45750,0
|
|
20240405,182200,1478405600,45750,45750,45750,45750,0
|
|
20240405,182100,1478405600,45750,45750,45750,45750,0
|
|
20240405,182000,1478405600,45750,45750,45750,45750,0
|
|
20240405,181900,1478405600,45750,45750,45750,45750,0
|
|
20240405,181800,1478405600,45750,45750,45750,45750,0
|
|
20240405,181700,1478405600,45750,45750,45750,45750,0
|
|
20240405,181600,1478405600,45750,45750,45750,45750,0
|
|
20240405,181500,1478405600,45750,45750,45750,45750,0
|
|
20240405,181400,1478405600,45750,45750,45750,45750,0
|
|
20240405,181300,1478405600,45750,45750,45750,45750,0
|
|
20240405,181200,1478405600,45750,45750,45750,45750,0
|
|
20240405,181100,1478405600,45750,45750,45750,45750,0
|
|
20240405,181000,1478405600,45750,45750,45750,45750,890
|
|
20240405,180900,1478405600,45750,45750,45750,45750,0
|
|
20240405,180800,1478405600,45750,45750,45750,45750,0
|
|
20240405,180700,1478405600,45750,45750,45750,45750,0
|
|
20240405,180600,1478405600,45750,45750,45750,45750,0
|
|
20240405,180500,1478405600,45750,45750,45750,45750,0
|
|
20240405,180400,1478405600,45750,45750,45750,45750,0
|
|
20240405,180300,1478405600,45750,45750,45750,45750,0
|
|
20240405,180200,1478405600,45750,45750,45750,45750,0
|
|
20240405,180100,1478405600,45750,45750,45750,45750,0
|
|
20240405,180000,1478405600,45750,45750,45750,45750,0
|
|
20240405,175900,1478405600,45750,45750,45750,45750,0
|
|
20240405,175800,1478405600,45750,45750,45750,45750,0
|
|
20240405,175700,1478405600,45750,45750,45750,45750,0
|
|
20240405,175600,1478405600,45750,45750,45750,45750,0
|
|
20240405,175500,1478405600,45750,45750,45750,45750,0
|
|
20240405,175400,1478405600,45750,45750,45750,45750,0
|
|
20240405,175300,1478405600,45750,45750,45750,45750,0
|
|
20240405,175200,1478405600,45750,45750,45750,45750,0
|
|
20240405,175100,1478405600,45750,45750,45750,45750,0
|
|
20240405,175000,1478405600,45750,45750,45750,45750,0
|
|
20240405,174900,1478405600,45750,45750,45750,45750,0
|
|
20240405,174800,1478405600,45750,45750,45750,45750,0
|
|
20240405,174700,1478405600,45750,45750,45750,45750,0
|
|
20240405,174600,1478405600,45750,45750,45750,45750,0
|
|
20240405,174500,1478405600,45750,45750,45750,45750,0
|
|
20240405,174400,1478405600,45750,45750,45750,45750,0
|
|
20240405,174300,1478405600,45750,45750,45750,45750,0
|
|
20240405,174200,1478405600,45750,45750,45750,45750,0
|
|
20240405,174100,1478405600,45750,45750,45750,45750,0
|
|
20240405,174000,1478405600,45750,45750,45750,45750,890
|
|
20240405,173900,1478405600,45750,45750,45750,45750,0
|
|
20240405,173800,1478405600,45750,45750,45750,45750,0
|
|
20240405,173700,1478405600,45750,45750,45750,45750,0
|
|
20240405,173600,1478405600,45750,45750,45750,45750,0
|
|
20240405,173500,1478405600,45750,45750,45750,45750,0
|
|
20240405,173400,1478405600,45750,45750,45750,45750,0
|
|
20240405,173300,1478405600,45750,45750,45750,45750,0
|
|
20240405,173200,1478405600,45750,45750,45750,45750,0
|
|
20240405,173100,1478405600,45750,45750,45750,45750,0
|
|
20240405,173000,1478405600,45750,45750,45750,45750,0
|
|
20240405,172900,1478405600,45750,45750,45750,45750,0
|
|
20240405,172800,1478405600,45750,45750,45750,45750,0
|
|
20240405,172700,1478405600,45750,45750,45750,45750,0
|
|
20240405,172600,1478405600,45750,45750,45750,45750,0
|
|
20240405,172500,1478405600,45750,45750,45750,45750,0
|
|
20240405,172400,1478405600,45750,45750,45750,45750,0
|
|
20240405,172300,1478405600,45750,45750,45750,45750,0
|
|
20240405,172200,1478405600,45750,45750,45750,45750,0
|
|
20240405,172100,1478405600,45750,45750,45750,45750,0
|
|
20240405,172000,1478405600,45750,45750,45750,45750,0
|
|
20240405,171900,1478405600,45750,45750,45750,45750,0
|
|
20240405,171800,1478405600,45750,45750,45750,45750,0
|
|
20240405,171700,1478405600,45750,45750,45750,45750,0
|
|
20240405,171600,1478405600,45750,45750,45750,45750,0
|
|
20240405,171500,1478405600,45750,45750,45750,45750,0
|
|
20240405,171400,1478405600,45750,45750,45750,45750,0
|
|
20240405,171300,1478405600,45750,45750,45750,45750,0
|
|
20240405,171200,1478405600,45750,45750,45750,45750,0
|
|
20240405,171100,1478405600,45750,45750,45750,45750,0
|
|
20240405,171000,1478405600,45750,45750,45750,45750,890
|
|
20240405,170900,1478405600,45750,45750,45750,45750,0
|
|
20240405,170800,1478405600,45750,45750,45750,45750,0
|
|
20240405,170700,1478405600,45750,45750,45750,45750,0
|
|
20240405,170600,1478405600,45750,45750,45750,45750,0
|
|
20240405,170500,1478405600,45750,45750,45750,45750,0
|
|
20240405,170400,1478405600,45750,45750,45750,45750,0
|
|
20240405,170300,1478405600,45750,45750,45750,45750,0
|
|
20240405,170200,1478405600,45750,45750,45750,45750,0
|
|
20240405,170100,1478405600,45750,45750,45750,45750,0
|
|
20240405,170000,1478405600,45750,45750,45750,45750,0
|
|
20240405,165900,1478405600,45750,45750,45750,45750,0
|
|
20240405,165800,1478405600,45750,45750,45750,45750,0
|
|
20240405,165700,1478405600,45750,45750,45750,45750,0
|
|
20240405,165600,1478405600,45750,45750,45750,45750,0
|
|
20240405,165500,1478405600,45750,45750,45750,45750,0
|
|
20240405,165400,1478405600,45750,45750,45750,45750,0
|
|
20240405,165300,1478405600,45750,45750,45750,45750,0
|
|
20240405,165200,1478405600,45750,45750,45750,45750,0
|
|
20240405,165100,1478405600,45750,45750,45750,45750,0
|
|
20240405,165000,1478405600,45750,45750,45750,45750,0
|
|
20240405,164900,1478405600,45750,45750,45750,45750,0
|
|
20240405,164800,1478405600,45750,45750,45750,45750,0
|
|
20240405,164700,1478405600,45750,45750,45750,45750,0
|
|
20240405,164600,1478405600,45750,45750,45750,45750,0
|
|
20240405,164500,1478405600,45750,45750,45750,45750,0
|
|
20240405,164400,1478405600,45750,45750,45750,45750,0
|
|
20240405,164300,1478405600,45750,45750,45750,45750,0
|
|
20240405,164200,1478405600,45750,45750,45750,45750,0
|
|
20240405,164100,1478405600,45750,45750,45750,45750,0
|
|
20240405,164000,1478405600,45750,45750,45750,45750,890
|
|
20240405,163900,1478405600,45750,45750,45750,45750,0
|
|
20240405,163800,1478405600,45750,45750,45750,45750,0
|
|
20240405,163700,1478405600,45750,45750,45750,45750,0
|
|
20240405,163600,1478405600,45750,45750,45750,45750,0
|
|
20240405,163500,1478405600,45750,45750,45750,45750,0
|
|
20240405,163400,1478405600,45750,45750,45750,45750,0
|
|
20240405,163300,1478405600,45750,45750,45750,45750,0
|
|
20240405,163200,1478405600,45750,45750,45750,45750,0
|
|
20240405,163100,1478405600,45750,45750,45750,45750,0
|
|
20240405,163000,1478405600,45750,45750,45750,45750,0
|
|
20240405,162900,1478405600,45750,45750,45750,45750,0
|
|
20240405,162800,1478405600,45750,45750,45750,45750,0
|
|
20240405,162700,1478405600,45750,45750,45750,45750,0
|
|
20240405,162600,1478405600,45750,45750,45750,45750,0
|
|
20240405,162500,1478405600,45750,45750,45750,45750,0
|
|
20240405,162400,1478405600,45750,45750,45750,45750,0
|
|
20240405,162300,1478405600,45750,45750,45750,45750,0
|
|
20240405,162200,1478405600,45750,45750,45750,45750,0
|
|
20240405,162100,1478405600,45750,45750,45750,45750,0
|
|
20240405,162000,1478405600,45750,45750,45750,45750,0
|
|
20240405,161900,1478405600,45750,45750,45750,45750,0
|
|
20240405,161800,1478405600,45750,45750,45750,45750,0
|
|
20240405,161700,1478405600,45750,45750,45750,45750,0
|
|
20240405,161600,1478405600,45750,45750,45750,45750,0
|
|
20240405,161500,1478405600,45750,45750,45750,45750,0
|
|
20240405,161400,1478405600,45750,45750,45750,45750,0
|
|
20240405,161300,1478405600,45750,45750,45750,45750,0
|
|
20240405,161200,1478405600,45750,45750,45750,45750,0
|
|
20240405,161100,1478405600,45750,45750,45750,45750,0
|
|
20240405,161000,1478405600,45750,45750,45750,45750,890
|
|
20240405,160900,1478405600,45750,45750,45750,45750,0
|
|
20240405,160800,1478405600,45750,45750,45750,45750,0
|
|
20240405,160700,1478405600,45750,45750,45750,45750,0
|
|
20240405,160600,1478405600,45750,45750,45750,45750,0
|
|
20240405,160500,1478405600,45750,45750,45750,45750,0
|
|
20240405,160400,1478405600,45750,45750,45750,45750,0
|
|
20240405,160300,1478405600,45750,45750,45750,45750,0
|
|
20240405,160200,1478405600,45750,45750,45750,45750,0
|
|
20240405,160100,1478405600,45750,45750,45750,45750,0
|
|
20240405,160000,1478405600,45750,45750,45750,45750,0
|
|
20240405,155900,1478405600,45750,45750,45750,45750,0
|
|
20240405,155800,1478405600,45750,45750,45750,45750,0
|
|
20240405,155700,1478405600,45750,45750,45750,45750,0
|
|
20240405,155600,1478405600,45750,45750,45750,45750,0
|
|
20240405,155500,1478405600,45750,45750,45750,45750,0
|
|
20240405,155400,1478405600,45750,45750,45750,45750,0
|
|
20240405,155300,1478405600,45750,45750,45750,45750,0
|
|
20240405,155200,1478405600,45750,45750,45750,45750,0
|
|
20240405,155100,1478405600,45750,45750,45750,45750,0
|
|
20240405,155000,1478405600,45750,45750,45750,45750,0
|
|
20240405,154900,1478405600,45750,45750,45750,45750,0
|
|
20240405,154800,1478405600,45750,45750,45750,45750,0
|
|
20240405,154700,1478405600,45750,45750,45750,45750,0
|
|
20240405,154600,1478405600,45750,45750,45750,45750,0
|
|
20240405,154500,1478405600,45750,45750,45750,45750,0
|
|
20240405,154400,1478405600,45750,45750,45750,45750,0
|
|
20240405,154300,1478405600,45750,45750,45750,45750,0
|
|
20240405,154200,1478405600,45750,45750,45750,45750,0
|
|
20240405,154100,1478405600,45750,45750,45750,45750,0
|
|
20240405,154000,1478405600,45750,45750,45750,45750,890
|
|
20240405,153900,1478405600,45750,45750,45750,45750,0
|
|
20240405,153800,1478405600,45750,45750,45750,45750,0
|
|
20240405,153700,1478405600,45750,45750,45750,45750,0
|
|
20240405,153600,1478405600,45750,45750,45750,45750,0
|
|
20240405,153500,1478405600,45750,45750,45750,45750,0
|
|
20240405,153400,1478405600,45750,45750,45750,45750,0
|
|
20240405,153300,1478405600,45750,45750,45750,45750,0
|
|
20240405,153200,1478405600,45750,45750,45750,45750,0
|
|
20240405,153100,1478405600,45750,45750,45750,45750,0
|
|
20240405,153000,1478405600,45750,45750,45750,45750,890
|
|
20240405,152900,1437688100,45850,45850,45850,45850,0
|
|
20240405,152800,1437688100,45850,45850,45850,45850,0
|
|
20240405,152700,1437688100,45850,45850,45850,45850,0
|
|
20240405,152600,1437688100,45850,45850,45850,45850,0
|
|
20240405,152500,1437688100,45850,45850,45850,45850,0
|
|
20240405,152400,1437688100,45850,45850,45850,45850,0
|
|
20240405,152300,1437688100,45850,45850,45850,45850,0
|
|
20240405,152200,1437688100,45850,45850,45850,45850,0
|
|
20240405,152100,1437688100,45850,45850,45850,45850,0
|
|
20240405,152000,1437688100,45850,45850,45850,45850,0
|
|
20240405,151900,1437688100,45850,45800,45850,45750,18
|
|
20240405,151800,1436863400,45800,45900,45900,45800,347
|
|
20240405,151700,1420969650,45900,45950,45950,45850,133
|
|
20240405,151600,1414862350,45950,46000,46000,45850,134
|
|
20240405,151500,1408705000,45950,45950,46000,45900,105
|
|
20240405,151400,1403880700,46000,45950,46000,45900,160
|
|
20240405,151300,1396528050,45950,45950,45950,45900,130
|
|
20240405,151200,1390555250,45900,45900,45950,45900,144
|
|
20240405,151100,1383940500,45900,46000,46000,45900,205
|
|
20240405,151000,1374513950,45950,46000,46000,45900,157
|
|
20240405,150900,1367299150,45900,45950,46000,45900,106
|
|
20240405,150800,1362428900,45900,45950,45950,45900,82
|
|
20240405,150700,1358662400,45950,45900,46000,45900,122
|
|
20240405,150600,1353056650,45900,45950,45950,45900,114
|
|
20240405,150500,1347819300,45900,45950,46000,45900,195
|
|
20240405,150400,1338859500,45950,45900,45950,45900,154
|
|
20240405,150300,1331786250,45850,45900,45950,45850,118
|
|
20240405,150200,1326369250,45950,45900,45950,45900,121
|
|
20240405,150100,1320814500,45900,45950,45950,45900,103
|
|
20240405,150000,1316083900,45950,45950,45950,45900,83
|
|
20240405,145900,1312271950,45900,45950,45950,45900,127
|
|
20240405,145800,1306440150,45900,45900,45950,45900,125
|
|
20240405,145700,1300701500,45900,45950,45950,45850,277
|
|
20240405,145600,1287988750,45950,45950,45950,45950,97
|
|
20240405,145500,1283531600,45900,45900,45950,45900,230
|
|
20240405,145400,1272969850,45900,45900,45950,45900,112
|
|
20240405,145300,1267829000,45900,45900,45950,45850,135
|
|
20240405,145200,1261631000,45900,45900,45900,45900,101
|
|
20240405,145100,1256995100,45900,45900,45900,45900,283
|
|
20240405,145000,1244005400,45900,45900,45900,45900,135
|
|
20240405,144900,1237808900,45900,45850,45900,45850,92
|
|
20240405,144800,1233589250,45850,45850,45900,45850,172
|
|
20240405,144700,1225698900,45850,45850,45900,45850,157
|
|
20240405,144600,1218499200,45800,45850,45850,45800,114
|
|
20240405,144500,1213272350,45850,45800,45850,45800,134
|
|
20240405,144400,1207131950,45750,45850,45850,45650,716
|
|
20240405,144300,1174407050,45800,45850,45850,45800,89
|
|
20240405,144200,1170326550,45800,45850,45850,45800,82
|
|
20240405,144100,1166568350,45850,45800,45850,45800,51
|
|
20240405,144000,1164231050,45800,45800,45800,45800,82
|
|
20240405,143900,1160475450,45800,45800,45800,45750,50
|
|
20240405,143800,1158186650,45800,45800,45800,45750,61
|
|
20240405,143700,1155392900,45800,45800,45800,45750,127
|
|
20240405,143600,1149580050,45750,45750,45800,45750,58
|
|
20240405,143500,1146926500,45750,45700,45800,45700,104
|
|
20240405,143400,1142169550,45750,45750,45750,45750,4
|
|
20240405,143300,1141986550,45750,45750,45750,45750,10
|
|
20240405,143200,1141529050,45750,45750,45750,45750,2
|
|
20240405,143100,1141437550,45750,45800,45800,45750,11
|
|
20240405,143000,1140933800,45750,45750,45750,45750,49
|
|
20240405,142900,1138692050,45750,45750,45800,45750,7
|
|
20240405,142800,1138371650,45750,45800,45800,45750,12
|
|
20240405,142700,1137822100,45800,45800,45800,45800,0
|
|
20240405,142600,1137822100,45800,45800,45800,45750,35
|
|
20240405,142500,1136220200,45800,45750,45800,45750,95
|
|
20240405,142400,1131870750,45800,45800,45800,45750,21
|
|
20240405,142300,1130909200,45800,45800,45800,45800,18
|
|
20240405,142200,1130084800,45800,45800,45800,45800,2
|
|
20240405,142100,1129993200,45800,45800,45800,45800,25
|
|
20240405,142000,1128848200,45800,45750,45800,45750,136
|
|
20240405,141900,1122625850,45750,45750,45750,45750,38
|
|
20240405,141800,1120887350,45750,45750,45750,45750,0
|
|
20240405,141700,1120887350,45750,45750,45750,45750,2
|
|
20240405,141600,1120795850,45750,45750,45750,45750,13
|
|
20240405,141500,1120201100,45700,45700,45700,45700,26
|
|
20240405,141400,1119012900,45750,45750,45750,45750,12
|
|
20240405,141300,1118463900,45750,45750,45750,45750,12
|
|
20240405,141200,1117914900,45750,45750,45750,45700,14
|
|
20240405,141100,1117274450,45750,45750,45750,45750,25
|
|
20240405,141000,1116130700,45750,45750,45750,45750,20
|
|
20240405,140900,1115215700,45750,45750,45750,45750,13
|
|
20240405,140800,1114620950,45700,45750,45750,45700,32
|
|
20240405,140700,1113157000,45750,45750,45750,45750,13
|
|
20240405,140600,1112562250,45750,45700,45750,45700,3
|
|
20240405,140500,1112425050,45750,45750,45750,45700,34
|
|
20240405,140400,1110871000,45750,45750,45750,45750,11
|
|
20240405,140300,1110367750,45750,45750,45750,45750,4
|
|
20240405,140200,1110184750,45750,45700,45750,45700,16
|
|
20240405,140100,1109452900,45700,45700,45700,45700,58
|
|
20240405,140000,1106802300,45700,45750,45750,45700,72
|
|
20240405,135900,1103511300,45700,45750,45750,45700,4
|
|
20240405,135800,1103328350,45700,45750,45750,45700,29
|
|
20240405,135700,1102002900,45700,45700,45750,45700,35
|
|
20240405,135600,1100402900,45750,45700,45750,45700,4
|
|
20240405,135500,1100219950,45700,45700,45700,45700,10
|
|
20240405,135400,1099762950,45700,45700,45750,45650,447
|
|
20240405,135300,1079348900,45700,45750,45750,45700,10
|
|
20240405,135200,1078891450,45750,45750,45750,45750,9
|
|
20240405,135100,1078479700,45700,45750,45750,45700,33
|
|
20240405,135000,1076971200,45750,45750,45750,45700,24
|
|
20240405,134900,1075873250,45750,45750,45750,45750,3
|
|
20240405,134800,1075736000,45750,45750,45750,45750,23
|
|
20240405,134700,1074683750,45750,45750,45750,45750,24
|
|
20240405,134600,1073585750,45750,45750,45750,45750,7
|
|
20240405,134500,1073265500,45750,45650,45750,45650,41
|
|
20240405,134400,1071392550,45750,45750,45750,45750,0
|
|
20240405,134300,1071392550,45750,45750,45750,45750,11
|
|
20240405,134200,1070889300,45700,45700,45700,45700,0
|
|
20240405,134100,1070889300,45700,45750,45750,45700,55
|
|
20240405,134000,1068375700,45750,45750,45750,45700,71
|
|
20240405,133900,1065130400,45700,45750,45750,45700,93
|
|
20240405,133800,1060880050,45750,45700,45750,45700,23
|
|
20240405,133700,1059828300,45750,45750,45750,45750,44
|
|
20240405,133600,1057815300,45750,45750,45750,45750,31
|
|
20240405,133500,1056397050,45750,45750,45750,45750,13
|
|
20240405,133400,1055802300,45750,45750,45750,45750,1
|
|
20240405,133300,1055756550,45750,45750,45750,45750,14
|
|
20240405,133200,1055116050,45750,45750,45750,45750,4
|
|
20240405,133100,1054933050,45700,45750,45750,45700,15
|
|
20240405,133000,1054246850,45750,45750,45750,45750,1
|
|
20240405,132900,1054201100,45750,45700,45750,45700,17
|
|
20240405,132800,1053424100,45700,45700,45700,45700,9
|
|
20240405,132700,1053012800,45650,45650,45700,45650,330
|
|
20240405,132600,1037936900,45650,45700,45700,45650,67
|
|
20240405,132500,1034877200,45700,45700,45700,45700,1
|
|
20240405,132400,1034831500,45650,45700,45700,45650,16
|
|
20240405,132300,1034100500,45700,45700,45700,45700,9
|
|
20240405,132200,1033689200,45700,45650,45700,45650,4
|
|
20240405,132100,1033506450,45700,45700,45700,45700,14
|
|
20240405,132000,1032866650,45700,45700,45700,45650,28
|
|
20240405,131900,1031588250,45700,45700,45700,45700,12
|
|
20240405,131800,1031039850,45700,45700,45700,45700,0
|
|
20240405,131700,1031039850,45700,45700,45700,45700,41
|
|
20240405,131600,1029166150,45750,45750,45750,45750,12
|
|
20240405,131500,1028617150,45750,45750,45750,45750,20
|
|
20240405,131400,1027702150,45750,45700,45750,45700,8
|
|
20240405,131300,1027336500,45700,45700,45700,45700,11
|
|
20240405,131200,1026833800,45700,45700,45700,45700,137
|
|
20240405,131100,1020572900,45700,45700,45700,45700,22
|
|
20240405,131000,1019567500,45700,45650,45700,45650,6
|
|
20240405,130900,1019293450,45700,45650,45700,45650,35
|
|
20240405,130800,1017695150,45700,45700,45700,45700,2
|
|
20240405,130700,1017603750,45700,45700,45700,45700,13
|
|
20240405,130600,1017009650,45700,45700,45700,45700,2
|
|
20240405,130500,1016918250,45700,45700,45700,45700,1
|
|
20240405,130400,1016872550,45700,45700,45700,45700,10
|
|
20240405,130300,1016415550,45700,45650,45700,45650,54
|
|
20240405,130200,1013948350,45650,45700,45700,45650,316
|
|
20240405,130100,999522300,45700,45700,45700,45700,64
|
|
20240405,130000,996597500,45700,45700,45700,45700,141
|
|
20240405,125900,990153800,45700,45700,45700,45700,15
|
|
20240405,125800,989468300,45700,45700,45700,45700,5
|
|
20240405,125700,989239800,45650,45700,45700,45650,69
|
|
20240405,125600,986089000,45700,45700,45700,45650,49
|
|
20240405,125500,983849800,45700,45700,45700,45700,32
|
|
20240405,125400,982387400,45700,45700,45700,45700,3
|
|
20240405,125300,982250300,45700,45700,45700,45700,16
|
|
20240405,125200,981519100,45700,45700,45700,45650,43
|
|
20240405,125100,979555200,45700,45700,45700,45700,3
|
|
20240405,125000,979418100,45700,45700,45700,45700,20
|
|
20240405,124900,978504100,45700,45700,45700,45700,30
|
|
20240405,124800,977133100,45700,45700,45700,45700,13
|
|
20240405,124700,976539000,45700,45700,45700,45650,15
|
|
20240405,124600,975853550,45700,45700,45700,45700,12
|
|
20240405,124500,975305150,45700,45700,45700,45700,22
|
|
20240405,124400,974299750,45700,45700,45700,45700,3
|
|
20240405,124300,974162650,45650,45700,45700,45650,36
|
|
20240405,124200,972518650,45700,45700,45700,45650,19
|
|
20240405,124100,971651150,45650,45700,45700,45650,25
|
|
20240405,124000,970509450,45700,45650,45700,45650,44
|
|
20240405,123900,968500150,45650,45700,45700,45650,201
|
|
20240405,123800,959314500,45700,45700,45700,45700,19
|
|
20240405,123700,958446200,45700,45700,45700,45700,5
|
|
20240405,123600,958217700,45650,45700,45700,45650,27
|
|
20240405,123500,956983950,45700,45700,45700,45700,11
|
|
20240405,123400,956481250,45700,45700,45700,45700,52
|
|
20240405,123300,954104850,45700,45700,45700,45700,12
|
|
20240405,123200,953556450,45700,45700,45700,45650,4
|
|
20240405,123100,953373700,45700,45700,45700,45700,13
|
|
20240405,123000,952779600,45700,45650,45700,45650,107
|
|
20240405,122900,947894650,45700,45700,45700,45700,6
|
|
20240405,122800,947620450,45700,45700,45700,45700,17
|
|
20240405,122700,946843550,45650,45650,45650,45650,72
|
|
20240405,122600,943556750,45650,45650,45700,45650,42
|
|
20240405,122500,941638800,45650,45650,45650,45600,6
|
|
20240405,122400,941364950,45650,45600,45650,45600,13
|
|
20240405,122300,940771750,45650,45650,45650,45650,22
|
|
20240405,122200,939767450,45650,45650,45650,45650,4
|
|
20240405,122100,939584850,45650,45650,45650,45650,30
|
|
20240405,122000,938215350,45650,45650,45650,45650,4
|
|
20240405,121900,938032750,45650,45650,45650,45650,14
|
|
20240405,121800,937393650,45650,45650,45650,45650,11
|
|
20240405,121700,936891500,45650,45650,45650,45650,1
|
|
20240405,121600,936845850,45650,45650,45650,45650,21
|
|
20240405,121500,935887200,45650,45650,45650,45650,2
|
|
20240405,121400,935795900,45650,45650,45650,45650,49
|
|
20240405,121300,933559050,45650,45600,45650,45600,36
|
|
20240405,121200,931916850,45600,45650,45650,45600,2
|
|
20240405,121100,931825600,45650,45650,45650,45650,14
|
|
20240405,121000,931186500,45650,45600,45650,45600,13
|
|
20240405,120900,930593150,45650,45650,45650,45650,14
|
|
20240405,120800,929954050,45650,45650,45650,45650,11
|
|
20240405,120700,929451900,45650,45650,45650,45650,13
|
|
20240405,120600,928858450,45650,45650,45650,45650,2
|
|
20240405,120500,928767150,45650,45600,45650,45600,56
|
|
20240405,120400,926212900,45650,45650,45650,45650,11
|
|
20240405,120300,925710750,45650,45650,45650,45600,35
|
|
20240405,120200,924114200,45650,45650,45650,45650,20
|
|
20240405,120100,923201200,45600,45650,45650,45600,37
|
|
20240405,120000,921513450,45650,45650,45650,45650,3
|
|
20240405,115900,921376500,45650,45650,45650,45650,21
|
|
20240405,115800,920417850,45650,45600,45650,45600,47
|
|
20240405,115700,918274550,45650,45650,45650,45650,13
|
|
20240405,115600,917681100,45650,45600,45650,45600,22
|
|
20240405,115500,916676900,45600,45650,45650,45600,31
|
|
20240405,115400,915262700,45650,45650,45650,45650,3
|
|
20240405,115300,915125750,45650,45650,45650,45650,4
|
|
20240405,115200,914943150,45650,45650,45650,45600,87
|
|
20240405,115100,910972700,45650,45650,45650,45650,13
|
|
20240405,115000,910379250,45650,45650,45650,45650,11
|
|
20240405,114900,909877100,45650,45700,45700,45650,140
|
|
20240405,114800,903481250,45750,45750,45750,45700,35
|
|
20240405,114700,901881600,45750,45650,45750,45650,23
|
|
20240405,114600,900830500,45700,45700,45700,45700,13
|
|
20240405,114500,900236400,45700,45650,45700,45650,15
|
|
20240405,114400,899551150,45700,45700,45700,45700,41
|
|
20240405,114300,897677450,45700,45750,45750,45700,2
|
|
20240405,114200,897586000,45750,45750,45750,45750,13
|
|
20240405,114100,896991250,45750,45750,45750,45750,4
|
|
20240405,114000,896808250,45700,45600,45700,45600,13
|
|
20240405,113900,896214250,45600,45700,45700,45600,24
|
|
20240405,113800,895119750,45700,45600,45700,45600,578
|
|
20240405,113700,868728400,45600,45600,45600,45600,44
|
|
20240405,113600,866722000,45600,45600,45600,45600,20
|
|
20240405,113500,865810000,45650,45650,45650,45650,26
|
|
20240405,113400,864623100,45650,45650,45650,45550,293
|
|
20240405,113300,851263600,45650,45700,45700,45600,45
|
|
20240405,113200,849210300,45700,45700,45700,45650,209
|
|
20240405,113100,839669050,45650,45650,45650,45600,84
|
|
20240405,113000,835835450,45650,45650,45650,45650,17
|
|
20240405,112900,835059400,45650,45650,45650,45650,28
|
|
20240405,112800,833781200,45650,45650,45650,45650,33
|
|
20240405,112700,832274750,45650,45600,45650,45600,26
|
|
20240405,112600,831088700,45600,45600,45600,45600,30
|
|
20240405,112500,829720700,45600,45500,45600,45500,117
|
|
20240405,112400,824396650,45500,45500,45500,45500,621
|
|
20240405,112300,796141150,45450,45450,45500,45400,540
|
|
20240405,112200,771607150,45450,45450,45450,45450,25
|
|
20240405,112100,770470900,45450,45450,45450,45450,29
|
|
20240405,112000,769152850,45450,45450,45450,45450,24
|
|
20240405,111900,768062050,45450,45450,45450,45450,40
|
|
20240405,111800,766244050,45450,45450,45450,45450,29
|
|
20240405,111700,764926000,45450,45450,45450,45400,252
|
|
20240405,111600,753473600,45450,45450,45450,45450,16
|
|
20240405,111500,752746400,45450,45450,45450,45450,29
|
|
20240405,111400,751428350,45450,45450,45450,45450,5
|
|
20240405,111300,751201100,45450,45450,45450,45400,143
|
|
20240405,111200,744707400,45450,45450,45450,45450,10
|
|
20240405,111100,744252900,45450,45450,45450,45450,30
|
|
20240405,111000,742889400,45450,45400,45450,45400,11
|
|
20240405,110900,742389600,45450,45400,45450,45400,47
|
|
20240405,110800,740255750,45450,45500,45500,45450,16
|
|
20240405,110700,739528250,45500,45500,45500,45500,6
|
|
20240405,110600,739255250,45400,45400,45400,45400,22
|
|
20240405,110500,738256450,45450,45500,45500,45450,51
|
|
20240405,110400,735938200,45500,45450,45500,45450,78
|
|
20240405,110300,732392500,45450,45450,45500,45450,56
|
|
20240405,110200,729846750,45500,45500,45500,45500,10
|
|
20240405,110100,729391750,45500,45500,45500,45500,10
|
|
20240405,110000,728936750,45450,45400,45450,45400,155
|
|
20240405,105900,721897100,45450,45450,45450,45450,60
|
|
20240405,105800,719170100,45450,45450,45450,45350,8
|
|
20240405,105700,718806600,45350,45300,45450,45300,352
|
|
20240405,105600,702846050,45300,45450,45450,45300,975
|
|
20240405,105500,658596100,45450,45500,45550,45450,1012
|
|
20240405,105400,612564100,45500,45550,45550,45500,13
|
|
20240405,105300,611972200,45550,45500,45550,45500,46
|
|
20240405,105200,609878850,45500,45550,45600,45500,30
|
|
20240405,105100,608512250,45550,45550,45550,45500,24
|
|
20240405,105000,607419100,45600,45600,45600,45550,479
|
|
20240405,104900,585600400,45600,45650,45650,45600,35
|
|
20240405,104800,584003700,45650,45650,45650,45550,9
|
|
20240405,104700,583593050,45650,45600,45650,45600,29
|
|
20240405,104600,582270350,45650,45650,45650,45600,100
|
|
20240405,104500,577709450,45650,45600,45650,45600,9
|
|
20240405,104400,577298650,45650,45600,45650,45550,116
|
|
20240405,104300,572009000,45600,45600,45600,45600,9
|
|
20240405,104200,571598600,45600,45600,45600,45600,9
|
|
20240405,104100,571188200,45600,45600,45600,45550,19
|
|
20240405,104000,570321900,45600,45600,45600,45600,115
|
|
20240405,103900,565077900,45600,45600,45600,45550,26
|
|
20240405,103800,563892350,45600,45600,45600,45600,2
|
|
20240405,103700,563801150,45600,45550,45600,45550,17
|
|
20240405,103600,563026050,45550,45600,45600,45550,26
|
|
20240405,103500,561841450,45600,45600,45600,45550,39
|
|
20240405,103400,560063100,45550,45600,45600,45550,2
|
|
20240405,103300,559971950,45550,45550,45550,45550,29
|
|
20240405,103200,558651000,45550,45550,45550,45550,52
|
|
20240405,103100,556282400,45550,45550,45550,45550,3
|
|
20240405,103000,556145750,45550,45600,45600,45550,380
|
|
20240405,102900,538827800,45600,45600,45600,45600,74
|
|
20240405,102800,535453400,45600,45650,45650,45600,203
|
|
20240405,102700,526196100,45650,45650,45650,45650,6
|
|
20240405,102600,525922200,45650,45650,45650,45600,3
|
|
20240405,102500,525785300,45600,45750,45750,45600,117
|
|
20240405,102400,520437250,45750,45650,45750,45650,190
|
|
20240405,102300,511759750,45650,45650,45650,45650,201
|
|
20240405,102200,502584100,45650,45650,45650,45650,1
|
|
20240405,102100,502538450,45650,45650,45650,45650,2
|
|
20240405,102000,502447150,45700,45750,45750,45700,72
|
|
20240405,101900,499156250,45750,45700,45750,45700,10
|
|
20240405,101800,498698850,45750,45750,45750,45750,3
|
|
20240405,101700,498561600,45700,45700,45700,45700,21
|
|
20240405,101600,497601900,45700,45700,45700,45700,125
|
|
20240405,101500,491889400,45700,45700,45700,45700,1
|
|
20240405,101400,491843700,45700,45700,45700,45700,4
|
|
20240405,101300,491660900,45750,45750,45750,45750,1
|
|
20240405,101200,491615150,45700,45700,45700,45700,2
|
|
20240405,101100,491523750,45700,45700,45700,45700,50
|
|
20240405,101000,489238750,45700,45700,45700,45700,29
|
|
20240405,100900,487913450,45700,45700,45700,45700,1
|
|
20240405,100800,487867750,45750,45750,45750,45750,1
|
|
20240405,100700,487822000,45700,45750,45750,45700,175
|
|
20240405,100600,479817150,45750,45750,45750,45750,57
|
|
20240405,100500,477209400,45750,45700,45750,45700,4
|
|
20240405,100400,477026500,45700,45700,45700,45700,0
|
|
20240405,100300,477026500,45700,45700,45750,45700,504
|
|
20240405,100200,453993600,45750,45750,45800,45750,321
|
|
20240405,100100,439307750,45750,45750,45750,45750,16
|
|
20240405,100000,438575750,45700,45700,45700,45700,166
|
|
20240405,095900,430989550,45700,45700,45700,45700,12
|
|
20240405,095800,430441150,45650,45650,45650,45650,3
|
|
20240405,095700,430304200,45650,45650,45650,45650,76
|
|
20240405,095600,426834800,45650,45600,45650,45600,3
|
|
20240405,095500,426697950,45650,45650,45650,45650,50
|
|
20240405,095400,424415450,45650,45600,45650,45600,2
|
|
20240405,095300,424324200,45600,45600,45600,45600,105
|
|
20240405,095200,419536200,45650,45650,45650,45650,3
|
|
20240405,095100,419399250,45600,45650,45650,45600,3
|
|
20240405,095000,419262400,45650,45650,45650,45650,1
|
|
20240405,094900,419216750,45650,45650,45650,45650,1
|
|
20240405,094800,419171100,45600,45650,45700,45600,48
|
|
20240405,094700,416979800,45600,45700,45750,45600,223
|
|
20240405,094600,406788900,45750,45750,45750,45700,197
|
|
20240405,094500,397784800,45750,45750,45750,45700,98
|
|
20240405,094400,393301350,45700,45700,45700,45700,139
|
|
20240405,094300,386949050,45700,45700,45750,45700,48
|
|
20240405,094200,384753750,45750,45750,45750,45750,1
|
|
20240405,094100,384708000,45750,45750,45750,45750,12
|
|
20240405,094000,384159000,45750,45700,45750,45700,129
|
|
20240405,093900,378258500,45700,45700,45750,45700,549
|
|
20240405,093800,353166800,45750,45650,45750,45600,433
|
|
20240405,093700,333387550,45650,45600,45650,45600,52
|
|
20240405,093600,331015850,45600,45550,45600,45550,398
|
|
20240405,093500,312870600,45550,45550,45550,45550,18
|
|
20240405,093400,312050700,45550,45550,45550,45500,36
|
|
20240405,093300,310410950,45500,45550,45550,45500,11
|
|
20240405,093200,309909950,45550,45600,45600,45500,45
|
|
20240405,093100,307860700,45600,45600,45600,45600,12
|
|
20240405,093000,307313500,45500,45550,45550,45500,55
|
|
20240405,092900,304809950,45500,45400,45500,45400,963
|
|
20240405,092800,260993650,45450,45400,45500,45400,229
|
|
20240405,092700,250575750,45400,45400,45500,45400,32
|
|
20240405,092600,249121550,45450,45450,45500,45450,72
|
|
20240405,092500,245849050,45450,45400,45450,45400,53
|
|
20240405,092400,243440450,45400,45350,45500,45350,110
|
|
20240405,092300,238444550,45350,45450,45450,45350,909
|
|
20240405,092200,197172650,45400,45400,45450,45400,43
|
|
20240405,092100,195218850,45450,45400,45450,45400,14
|
|
20240405,092000,194582900,45450,45400,45450,45400,21
|
|
20240405,091900,193628650,45450,45400,45500,45400,206
|
|
20240405,091800,184265400,45350,45350,45450,45350,117
|
|
20240405,091700,178953450,45400,45350,45400,45350,94
|
|
20240405,091600,174688900,45350,45350,45350,45300,15
|
|
20240405,091500,174008850,45300,45350,45350,45300,99
|
|
20240405,091400,169519500,45350,45350,45350,45300,19
|
|
20240405,091300,168658150,45350,45350,45400,45300,38
|
|
20240405,091200,166934900,45350,45300,45400,45300,87
|
|
20240405,091100,162988750,45300,45350,45400,45300,8
|
|
20240405,091000,162626050,45300,45350,45350,45200,46
|
|
20240405,090900,160545900,45200,45250,45250,45200,987
|
|
20240405,090800,115884200,45250,45250,45400,45250,69
|
|
20240405,090700,112757600,45250,45250,45350,45200,38
|
|
20240405,090600,111037500,45250,45300,45300,45200,214
|
|
20240405,090500,101354450,45250,45250,45350,45250,724
|
|
20240405,090400,68589700,45250,45250,45400,45200,233
|
|
20240405,090300,58042250,45300,45250,45300,45200,95
|
|
20240405,090200,53740950,45250,45300,45300,45200,52
|
|
20240405,090100,51386250,45300,45350,45350,45200,199
|
|
20240405,090000,42373250,45350,45150,45450,45150,935
|