635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,193100,15611605900,94600,94600,94600,94600,0
|
|
20240405,193000,15611605900,94600,94600,94600,94600,0
|
|
20240405,192900,15611605900,94600,94600,94600,94600,0
|
|
20240405,192800,15611605900,94600,94600,94600,94600,0
|
|
20240405,192700,15611605900,94600,94600,94600,94600,0
|
|
20240405,192600,15611605900,94600,94600,94600,94600,0
|
|
20240405,192500,15611605900,94600,94600,94600,94600,0
|
|
20240405,192400,15611605900,94600,94600,94600,94600,0
|
|
20240405,192300,15611605900,94600,94600,94600,94600,0
|
|
20240405,192200,15611605900,94600,94600,94600,94600,0
|
|
20240405,192100,15611605900,94600,94600,94600,94600,0
|
|
20240405,192000,15611605900,94600,94600,94600,94600,0
|
|
20240405,191900,15611605900,94600,94600,94600,94600,0
|
|
20240405,191800,15611605900,94600,94600,94600,94600,0
|
|
20240405,191700,15611605900,94600,94600,94600,94600,0
|
|
20240405,191600,15611605900,94600,94600,94600,94600,0
|
|
20240405,191500,15611605900,94600,94600,94600,94600,0
|
|
20240405,191400,15611605900,94600,94600,94600,94600,0
|
|
20240405,191300,15611605900,94600,94600,94600,94600,0
|
|
20240405,191200,15611605900,94600,94600,94600,94600,0
|
|
20240405,191100,15611605900,94600,94600,94600,94600,0
|
|
20240405,191000,15611605900,94600,94600,94600,94600,0
|
|
20240405,190900,15611605900,94600,94600,94600,94600,0
|
|
20240405,190800,15611605900,94600,94600,94600,94600,0
|
|
20240405,190700,15611605900,94600,94600,94600,94600,0
|
|
20240405,190600,15611605900,94600,94600,94600,94600,0
|
|
20240405,190500,15611605900,94600,94600,94600,94600,0
|
|
20240405,190400,15611605900,94600,94600,94600,94600,0
|
|
20240405,190300,15611605900,94600,94600,94600,94600,0
|
|
20240405,190200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,190100,15611605900,94600,94600,94600,94600,0
|
|
20240405,190000,15611605900,94600,94600,94600,94600,0
|
|
20240405,185900,15611605900,94600,94600,94600,94600,0
|
|
20240405,185800,15611605900,94600,94600,94600,94600,0
|
|
20240405,185700,15611605900,94600,94600,94600,94600,0
|
|
20240405,185600,15611605900,94600,94600,94600,94600,0
|
|
20240405,185500,15611605900,94600,94600,94600,94600,0
|
|
20240405,185400,15611605900,94600,94600,94600,94600,0
|
|
20240405,185300,15611605900,94600,94600,94600,94600,0
|
|
20240405,185200,15611605900,94600,94600,94600,94600,0
|
|
20240405,185100,15611605900,94600,94600,94600,94600,0
|
|
20240405,185000,15611605900,94600,94600,94600,94600,0
|
|
20240405,184900,15611605900,94600,94600,94600,94600,0
|
|
20240405,184800,15611605900,94600,94600,94600,94600,0
|
|
20240405,184700,15611605900,94600,94600,94600,94600,0
|
|
20240405,184600,15611605900,94600,94600,94600,94600,0
|
|
20240405,184500,15611605900,94600,94600,94600,94600,0
|
|
20240405,184400,15611605900,94600,94600,94600,94600,0
|
|
20240405,184300,15611605900,94600,94600,94600,94600,0
|
|
20240405,184200,15611605900,94600,94600,94600,94600,0
|
|
20240405,184100,15611605900,94600,94600,94600,94600,0
|
|
20240405,184000,15611605900,94600,94600,94600,94600,0
|
|
20240405,183900,15611605900,94600,94600,94600,94600,0
|
|
20240405,183800,15611605900,94600,94600,94600,94600,0
|
|
20240405,183700,15611605900,94600,94600,94600,94600,0
|
|
20240405,183600,15611605900,94600,94600,94600,94600,0
|
|
20240405,183500,15611605900,94600,94600,94600,94600,0
|
|
20240405,183400,15611605900,94600,94600,94600,94600,0
|
|
20240405,183300,15611605900,94600,94600,94600,94600,0
|
|
20240405,183200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,183100,15611605900,94600,94600,94600,94600,0
|
|
20240405,183000,15611605900,94600,94600,94600,94600,0
|
|
20240405,182900,15611605900,94600,94600,94600,94600,0
|
|
20240405,182800,15611605900,94600,94600,94600,94600,0
|
|
20240405,182700,15611605900,94600,94600,94600,94600,0
|
|
20240405,182600,15611605900,94600,94600,94600,94600,0
|
|
20240405,182500,15611605900,94600,94600,94600,94600,0
|
|
20240405,182400,15611605900,94600,94600,94600,94600,0
|
|
20240405,182300,15611605900,94600,94600,94600,94600,0
|
|
20240405,182200,15611605900,94600,94600,94600,94600,0
|
|
20240405,182100,15611605900,94600,94600,94600,94600,0
|
|
20240405,182000,15611605900,94600,94600,94600,94600,0
|
|
20240405,181900,15611605900,94600,94600,94600,94600,0
|
|
20240405,181800,15611605900,94600,94600,94600,94600,0
|
|
20240405,181700,15611605900,94600,94600,94600,94600,0
|
|
20240405,181600,15611605900,94600,94600,94600,94600,0
|
|
20240405,181500,15611605900,94600,94600,94600,94600,0
|
|
20240405,181400,15611605900,94600,94600,94600,94600,0
|
|
20240405,181300,15611605900,94600,94600,94600,94600,0
|
|
20240405,181200,15611605900,94600,94600,94600,94600,0
|
|
20240405,181100,15611605900,94600,94600,94600,94600,0
|
|
20240405,181000,15611605900,94600,94600,94600,94600,0
|
|
20240405,180900,15611605900,94600,94600,94600,94600,0
|
|
20240405,180800,15611605900,94600,94600,94600,94600,0
|
|
20240405,180700,15611605900,94600,94600,94600,94600,0
|
|
20240405,180600,15611605900,94600,94600,94600,94600,0
|
|
20240405,180500,15611605900,94600,94600,94600,94600,0
|
|
20240405,180400,15611605900,94600,94600,94600,94600,0
|
|
20240405,180300,15611605900,94600,94600,94600,94600,0
|
|
20240405,180200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,180100,15611605900,94600,94600,94600,94600,0
|
|
20240405,180000,15611605900,94600,94600,94600,94600,0
|
|
20240405,175900,15611605900,94600,94600,94600,94600,0
|
|
20240405,175800,15611605900,94600,94600,94600,94600,0
|
|
20240405,175700,15611605900,94600,94600,94600,94600,0
|
|
20240405,175600,15611605900,94600,94600,94600,94600,0
|
|
20240405,175500,15611605900,94600,94600,94600,94600,0
|
|
20240405,175400,15611605900,94600,94600,94600,94600,0
|
|
20240405,175300,15611605900,94600,94600,94600,94600,0
|
|
20240405,175200,15611605900,94600,94600,94600,94600,0
|
|
20240405,175100,15611605900,94600,94600,94600,94600,0
|
|
20240405,175000,15611605900,94600,94600,94600,94600,0
|
|
20240405,174900,15611605900,94600,94600,94600,94600,0
|
|
20240405,174800,15611605900,94600,94600,94600,94600,0
|
|
20240405,174700,15611605900,94600,94600,94600,94600,0
|
|
20240405,174600,15611605900,94600,94600,94600,94600,0
|
|
20240405,174500,15611605900,94600,94600,94600,94600,0
|
|
20240405,174400,15611605900,94600,94600,94600,94600,0
|
|
20240405,174300,15611605900,94600,94600,94600,94600,0
|
|
20240405,174200,15611605900,94600,94600,94600,94600,0
|
|
20240405,174100,15611605900,94600,94600,94600,94600,0
|
|
20240405,174000,15611605900,94600,94600,94600,94600,0
|
|
20240405,173900,15611605900,94600,94600,94600,94600,0
|
|
20240405,173800,15611605900,94600,94600,94600,94600,0
|
|
20240405,173700,15611605900,94600,94600,94600,94600,0
|
|
20240405,173600,15611605900,94600,94600,94600,94600,0
|
|
20240405,173500,15611605900,94600,94600,94600,94600,0
|
|
20240405,173400,15611605900,94600,94600,94600,94600,0
|
|
20240405,173300,15611605900,94600,94600,94600,94600,0
|
|
20240405,173200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,173100,15611605900,94600,94600,94600,94600,0
|
|
20240405,173000,15611605900,94600,94600,94600,94600,0
|
|
20240405,172900,15611605900,94600,94600,94600,94600,0
|
|
20240405,172800,15611605900,94600,94600,94600,94600,0
|
|
20240405,172700,15611605900,94600,94600,94600,94600,0
|
|
20240405,172600,15611605900,94600,94600,94600,94600,0
|
|
20240405,172500,15611605900,94600,94600,94600,94600,0
|
|
20240405,172400,15611605900,94600,94600,94600,94600,0
|
|
20240405,172300,15611605900,94600,94600,94600,94600,0
|
|
20240405,172200,15611605900,94600,94600,94600,94600,0
|
|
20240405,172100,15611605900,94600,94600,94600,94600,0
|
|
20240405,172000,15611605900,94600,94600,94600,94600,0
|
|
20240405,171900,15611605900,94600,94600,94600,94600,0
|
|
20240405,171800,15611605900,94600,94600,94600,94600,0
|
|
20240405,171700,15611605900,94600,94600,94600,94600,0
|
|
20240405,171600,15611605900,94600,94600,94600,94600,0
|
|
20240405,171500,15611605900,94600,94600,94600,94600,0
|
|
20240405,171400,15611605900,94600,94600,94600,94600,0
|
|
20240405,171300,15611605900,94600,94600,94600,94600,0
|
|
20240405,171200,15611605900,94600,94600,94600,94600,0
|
|
20240405,171100,15611605900,94600,94600,94600,94600,0
|
|
20240405,171000,15611605900,94600,94600,94600,94600,0
|
|
20240405,170900,15611605900,94600,94600,94600,94600,0
|
|
20240405,170800,15611605900,94600,94600,94600,94600,0
|
|
20240405,170700,15611605900,94600,94600,94600,94600,0
|
|
20240405,170600,15611605900,94600,94600,94600,94600,0
|
|
20240405,170500,15611605900,94600,94600,94600,94600,0
|
|
20240405,170400,15611605900,94600,94600,94600,94600,0
|
|
20240405,170300,15611605900,94600,94600,94600,94600,0
|
|
20240405,170200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,170100,15611605900,94600,94600,94600,94600,0
|
|
20240405,170000,15611605900,94600,94600,94600,94600,0
|
|
20240405,165900,15611605900,94600,94600,94600,94600,0
|
|
20240405,165800,15611605900,94600,94600,94600,94600,0
|
|
20240405,165700,15611605900,94600,94600,94600,94600,0
|
|
20240405,165600,15611605900,94600,94600,94600,94600,0
|
|
20240405,165500,15611605900,94600,94600,94600,94600,0
|
|
20240405,165400,15611605900,94600,94600,94600,94600,0
|
|
20240405,165300,15611605900,94600,94600,94600,94600,0
|
|
20240405,165200,15611605900,94600,94600,94600,94600,0
|
|
20240405,165100,15611605900,94600,94600,94600,94600,0
|
|
20240405,165000,15611605900,94600,94600,94600,94600,0
|
|
20240405,164900,15611605900,94600,94600,94600,94600,0
|
|
20240405,164800,15611605900,94600,94600,94600,94600,0
|
|
20240405,164700,15611605900,94600,94600,94600,94600,0
|
|
20240405,164600,15611605900,94600,94600,94600,94600,0
|
|
20240405,164500,15611605900,94600,94600,94600,94600,0
|
|
20240405,164400,15611605900,94600,94600,94600,94600,0
|
|
20240405,164300,15611605900,94600,94600,94600,94600,0
|
|
20240405,164200,15611605900,94600,94600,94600,94600,0
|
|
20240405,164100,15611605900,94600,94600,94600,94600,0
|
|
20240405,164000,15611605900,94600,94600,94600,94600,0
|
|
20240405,163900,15611605900,94600,94600,94600,94600,0
|
|
20240405,163800,15611605900,94600,94600,94600,94600,0
|
|
20240405,163700,15611605900,94600,94600,94600,94600,0
|
|
20240405,163600,15611605900,94600,94600,94600,94600,0
|
|
20240405,163500,15611605900,94600,94600,94600,94600,0
|
|
20240405,163400,15611605900,94600,94600,94600,94600,0
|
|
20240405,163300,15611605900,94600,94600,94600,94600,0
|
|
20240405,163200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,163100,15611605900,94600,94600,94600,94600,0
|
|
20240405,163000,15611605900,94600,94600,94600,94600,0
|
|
20240405,162900,15611605900,94600,94600,94600,94600,0
|
|
20240405,162800,15611605900,94600,94600,94600,94600,0
|
|
20240405,162700,15611605900,94600,94600,94600,94600,0
|
|
20240405,162600,15611605900,94600,94600,94600,94600,0
|
|
20240405,162500,15611605900,94600,94600,94600,94600,0
|
|
20240405,162400,15611605900,94600,94600,94600,94600,0
|
|
20240405,162300,15611605900,94600,94600,94600,94600,0
|
|
20240405,162200,15611605900,94600,94600,94600,94600,0
|
|
20240405,162100,15611605900,94600,94600,94600,94600,0
|
|
20240405,162000,15611605900,94600,94600,94600,94600,0
|
|
20240405,161900,15611605900,94600,94600,94600,94600,0
|
|
20240405,161800,15611605900,94600,94600,94600,94600,0
|
|
20240405,161700,15611605900,94600,94600,94600,94600,0
|
|
20240405,161600,15611605900,94600,94600,94600,94600,0
|
|
20240405,161500,15611605900,94600,94600,94600,94600,0
|
|
20240405,161400,15611605900,94600,94600,94600,94600,0
|
|
20240405,161300,15611605900,94600,94600,94600,94600,0
|
|
20240405,161200,15611605900,94600,94600,94600,94600,0
|
|
20240405,161100,15611605900,94600,94600,94600,94600,0
|
|
20240405,161000,15611605900,94600,94600,94600,94600,0
|
|
20240405,160900,15611605900,94600,94600,94600,94600,0
|
|
20240405,160800,15611605900,94600,94600,94600,94600,0
|
|
20240405,160700,15611605900,94600,94600,94600,94600,0
|
|
20240405,160600,15611605900,94600,94600,94600,94600,0
|
|
20240405,160500,15611605900,94600,94600,94600,94600,0
|
|
20240405,160400,15611605900,94600,94600,94600,94600,0
|
|
20240405,160300,15611605900,94600,94600,94600,94600,0
|
|
20240405,160200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,160100,15611605900,94600,94600,94600,94600,0
|
|
20240405,160000,15611605900,94600,94600,94600,94600,0
|
|
20240405,155900,15611605900,94600,94600,94600,94600,0
|
|
20240405,155800,15611605900,94600,94600,94600,94600,0
|
|
20240405,155700,15611605900,94600,94600,94600,94600,0
|
|
20240405,155600,15611605900,94600,94600,94600,94600,0
|
|
20240405,155500,15611605900,94600,94600,94600,94600,0
|
|
20240405,155400,15611605900,94600,94600,94600,94600,0
|
|
20240405,155300,15611605900,94600,94600,94600,94600,0
|
|
20240405,155200,15611605900,94600,94600,94600,94600,0
|
|
20240405,155100,15611605900,94600,94600,94600,94600,0
|
|
20240405,155000,15611605900,94600,94600,94600,94600,0
|
|
20240405,154900,15611605900,94600,94600,94600,94600,0
|
|
20240405,154800,15611605900,94600,94600,94600,94600,0
|
|
20240405,154700,15611605900,94600,94600,94600,94600,0
|
|
20240405,154600,15611605900,94600,94600,94600,94600,0
|
|
20240405,154500,15611605900,94600,94600,94600,94600,0
|
|
20240405,154400,15611605900,94600,94600,94600,94600,0
|
|
20240405,154300,15611605900,94600,94600,94600,94600,0
|
|
20240405,154200,15611605900,94600,94600,94600,94600,0
|
|
20240405,154100,15611605900,94600,94600,94600,94600,0
|
|
20240405,154000,15611605900,94600,94600,94600,94600,0
|
|
20240405,153900,15611605900,94600,94600,94600,94600,0
|
|
20240405,153800,15611605900,94600,94600,94600,94600,0
|
|
20240405,153700,15611605900,94600,94600,94600,94600,0
|
|
20240405,153600,15611605900,94600,94600,94600,94600,0
|
|
20240405,153500,15611605900,94600,94600,94600,94600,0
|
|
20240405,153400,15611605900,94600,94600,94600,94600,0
|
|
20240405,153300,15611605900,94600,94600,94600,94600,0
|
|
20240405,153200,15611605900,94600,94600,94600,94600,9821
|
|
20240405,153100,15611605900,94600,94600,94600,94600,0
|
|
20240405,153000,15611605900,94600,94600,94600,94600,9821
|
|
20240405,152900,14682539300,94800,94800,94800,94800,0
|
|
20240405,152800,14682539300,94800,94800,94800,94800,0
|
|
20240405,152700,14682539300,94800,94800,94800,94800,0
|
|
20240405,152600,14682539300,94800,94800,94800,94800,0
|
|
20240405,152500,14682539300,94800,94800,94800,94800,0
|
|
20240405,152400,14682539300,94800,94800,94800,94800,0
|
|
20240405,152300,14682539300,94800,94800,94800,94800,0
|
|
20240405,152200,14682539300,94800,94800,94800,94800,0
|
|
20240405,152100,14682539300,94800,94800,94800,94800,0
|
|
20240405,152000,14682539300,94800,94800,94800,94800,0
|
|
20240405,151900,14682539300,94800,94900,95000,94700,1549
|
|
20240405,151800,14535668000,94900,94800,94900,94800,1193
|
|
20240405,151700,14422469300,94800,94700,94800,94700,924
|
|
20240405,151600,14334927200,94800,94700,94800,94600,549
|
|
20240405,151500,14282930800,94800,94800,94800,94700,571
|
|
20240405,151400,14228846600,94800,94800,94800,94700,604
|
|
20240405,151300,14171640000,94800,94800,94900,94700,551
|
|
20240405,151200,14119442200,94800,94800,94900,94800,571
|
|
20240405,151100,14065311000,94900,94900,94900,94800,348
|
|
20240405,151000,14032311400,94900,94800,94900,94800,527
|
|
20240405,150900,13982339000,94800,94800,95000,94800,957
|
|
20240405,150800,13891588100,94800,94800,94900,94800,394
|
|
20240405,150700,13854220000,94800,94900,94900,94800,363
|
|
20240405,150600,13819804700,94800,94900,94900,94800,114
|
|
20240405,150500,13808993800,94800,94800,94900,94800,247
|
|
20240405,150400,13785566900,94800,94700,94800,94700,113
|
|
20240405,150300,13774856100,94800,94800,94800,94700,89
|
|
20240405,150200,13766420700,94800,94800,94800,94800,259
|
|
20240405,150100,13741867500,94800,94700,94800,94700,843
|
|
20240405,150000,13661961000,94700,94700,94700,94600,812
|
|
20240405,145900,13585094000,94600,94700,94700,94600,225
|
|
20240405,145800,13563794300,94700,94700,94700,94600,181
|
|
20240405,145700,13546658400,94700,94700,94700,94600,76
|
|
20240405,145600,13539466900,94700,94600,94700,94600,93
|
|
20240405,145500,13530662000,94600,94700,94800,94600,981
|
|
20240405,145400,13437776800,94700,94700,94700,94600,394
|
|
20240405,145300,13400467500,94600,94700,94700,94600,356
|
|
20240405,145200,13366782600,94700,94700,94700,94600,206
|
|
20240405,145100,13347285600,94700,94700,94800,94700,134
|
|
20240405,145000,13334590800,94700,94700,94800,94700,295
|
|
20240405,144900,13306654000,94600,94600,94700,94600,845
|
|
20240405,144800,13226660000,94700,94600,94700,94600,83
|
|
20240405,144700,13218804800,94600,94700,94700,94600,194
|
|
20240405,144600,13200444300,94700,94700,94700,94600,134
|
|
20240405,144500,13187757200,94700,94700,94700,94700,26
|
|
20240405,144400,13185295000,94700,94600,94700,94600,745
|
|
20240405,144300,13114811500,94600,94600,94600,94600,236
|
|
20240405,144200,13092485900,94700,94700,94700,94600,109
|
|
20240405,144100,13082171700,94700,94700,94700,94700,107
|
|
20240405,144000,13072038800,94700,94700,94800,94700,139
|
|
20240405,143900,13058875400,94700,94700,94700,94600,543
|
|
20240405,143800,13007493800,94700,94700,94700,94600,405
|
|
20240405,143700,12969145000,94700,94600,94700,94500,670
|
|
20240405,143600,12905764600,94600,94600,94600,94500,2888
|
|
20240405,143500,12632708200,94600,94600,94700,94600,803
|
|
20240405,143400,12556744000,94600,94600,94700,94600,1185
|
|
20240405,143300,12444640900,94700,94700,94700,94600,883
|
|
20240405,143200,12361105900,94700,94700,94700,94600,1432
|
|
20240405,143100,12225637900,94700,94700,94700,94600,780
|
|
20240405,143000,12151787600,94700,94800,94800,94700,479
|
|
20240405,142900,12106414900,94800,94700,94800,94700,80
|
|
20240405,142800,12098833400,94700,94700,94700,94700,150
|
|
20240405,142700,12084628400,94800,94800,94800,94700,27
|
|
20240405,142600,12082071000,94800,94700,94800,94700,152
|
|
20240405,142500,12067666200,94700,94800,94800,94700,142
|
|
20240405,142400,12054208800,94800,94600,94800,94600,84
|
|
20240405,142300,12046255500,94700,94800,94800,94700,742
|
|
20240405,142200,11975987100,94700,94800,94800,94700,2019
|
|
20240405,142100,11784786500,94800,94900,94900,94700,214
|
|
20240405,142000,11764498800,94800,94800,94900,94800,316
|
|
20240405,141900,11734536800,94800,94800,94900,94800,181
|
|
20240405,141800,11717376000,94800,94800,94900,94800,405
|
|
20240405,141700,11678980800,94800,94800,94800,94800,622
|
|
20240405,141600,11620015200,94900,94900,94900,94800,22
|
|
20240405,141500,11617927500,94800,94900,94900,94800,64
|
|
20240405,141400,11611859300,94800,94800,94800,94800,170
|
|
20240405,141300,11595743300,94900,94900,94900,94900,185
|
|
20240405,141200,11578186800,94900,94900,94900,94900,76
|
|
20240405,141100,11570974400,94900,94900,95000,94900,209
|
|
20240405,141000,11551129700,95000,94800,95000,94800,213
|
|
20240405,140900,11530897500,94900,95000,95000,94900,923
|
|
20240405,140800,11443214800,95000,94900,95000,94800,961
|
|
20240405,140700,11351952200,95000,95000,95100,94900,369
|
|
20240405,140600,11316907000,95000,94800,95000,94800,363
|
|
20240405,140500,11282422800,94800,94900,94900,94800,221
|
|
20240405,140400,11261471700,94700,94800,94900,94700,1783
|
|
20240405,140300,11092615800,94800,94800,94800,94700,1011
|
|
20240405,140200,10996807100,94800,94800,94900,94800,390
|
|
20240405,140100,10959807200,94900,94800,94900,94800,300
|
|
20240405,140000,10931357900,94800,94900,94900,94800,53
|
|
20240405,135900,10926332400,94900,95000,95000,94900,252
|
|
20240405,135800,10902417200,95000,94900,95200,94900,289
|
|
20240405,135700,10874979200,94900,95000,95000,94900,30
|
|
20240405,135600,10872131000,95000,95000,95000,94900,59
|
|
20240405,135500,10866529800,95000,94900,95000,94900,321
|
|
20240405,135400,10836034900,94900,95000,95000,94900,379
|
|
20240405,135300,10800052600,94900,95000,95000,94900,144
|
|
20240405,135200,10786385400,95000,94900,95000,94900,88
|
|
20240405,135100,10778031200,94900,94900,95000,94900,244
|
|
20240405,135000,10754873300,94900,94900,95000,94900,267
|
|
20240405,134900,10729532400,95000,94900,95000,94900,266
|
|
20240405,134800,10704282700,95000,94900,95000,94900,76
|
|
20240405,134700,10697068600,94900,94900,95000,94900,150
|
|
20240405,134600,10682830500,94900,94900,94900,94900,95
|
|
20240405,134500,10673815000,94900,94900,94900,94900,172
|
|
20240405,134400,10657492200,94900,95000,95000,94900,168
|
|
20240405,134300,10641533700,94900,94900,95000,94900,157
|
|
20240405,134200,10626624300,95000,94900,95000,94900,32
|
|
20240405,134100,10623587000,94800,94700,94900,94700,129
|
|
20240405,134000,10611359600,94800,94800,94900,94700,336
|
|
20240405,133900,10579528100,94800,94800,94900,94700,251
|
|
20240405,133800,10555738200,94800,94900,94900,94700,31
|
|
20240405,133700,10552800300,94600,94900,94900,94600,3373
|
|
20240405,133600,10233664100,95000,95100,95100,94900,116
|
|
20240405,133500,10222643400,95200,95200,95200,94600,8993
|
|
20240405,133400,9369031100,95200,95100,95200,95100,122
|
|
20240405,133300,9357427900,95100,95100,95100,95000,376
|
|
20240405,133200,9321673800,95100,95100,95100,95000,72
|
|
20240405,133100,9314830500,95100,95000,95100,95000,91
|
|
20240405,133000,9306181700,95100,95100,95100,95100,73
|
|
20240405,132900,9299239400,95000,95100,95200,95000,336
|
|
20240405,132800,9267286900,95200,95100,95300,95100,20
|
|
20240405,132700,9265382900,95300,95100,95300,95100,549
|
|
20240405,132600,9213156600,95100,95200,95200,95100,130
|
|
20240405,132500,9200781100,95200,95100,95200,95100,22
|
|
20240405,132400,9198688800,95100,95200,95200,95100,35
|
|
20240405,132300,9195359800,95100,95200,95200,95100,505
|
|
20240405,132200,9147333800,95100,95300,95300,95100,39
|
|
20240405,132100,9143622400,95100,95100,95300,95100,238
|
|
20240405,132000,9120971500,95100,95200,95200,95100,441
|
|
20240405,131900,9079031200,95200,95200,95200,95100,67
|
|
20240405,131800,9072658200,95100,95100,95200,95100,40
|
|
20240405,131700,9068854000,95200,95200,95200,95200,189
|
|
20240405,131600,9050861200,95100,95100,95100,95100,41
|
|
20240405,131500,9046962100,95100,95200,95300,95100,1119
|
|
20240405,131400,8940522500,95300,95300,95300,95200,117
|
|
20240405,131300,8929377800,95300,95300,95300,95200,22
|
|
20240405,131200,8927282800,95200,95100,95200,95000,59
|
|
20240405,131100,8921668400,95100,95100,95200,95100,717
|
|
20240405,131000,8853473700,95200,95100,95200,95100,320
|
|
20240405,130900,8823012900,95200,95200,95300,95100,569
|
|
20240405,130800,8768858900,95300,95300,95400,95200,189
|
|
20240405,130700,8750851200,95500,95100,95500,95100,67
|
|
20240405,130600,8744471100,95000,95400,95500,95000,9403
|
|
20240405,130500,7850119800,95500,95500,95500,95400,64
|
|
20240405,130400,7844010100,95400,95400,95500,95400,76
|
|
20240405,130300,7836754700,95300,95400,95400,95300,66
|
|
20240405,130200,7830462700,95400,95400,95400,95400,520
|
|
20240405,130100,7780854700,95400,95500,95500,95400,110
|
|
20240405,130000,7770351600,95500,95500,95500,95400,494
|
|
20240405,125900,7723175600,95500,95500,95500,95400,137
|
|
20240405,125800,7710105200,95500,95500,95500,95400,214
|
|
20240405,125700,7689669100,95500,95400,95500,95400,147
|
|
20240405,125600,7675644300,95400,95500,95500,95400,74
|
|
20240405,125500,7668584000,95500,95500,95500,95400,118
|
|
20240405,125400,7657319600,95500,95500,95600,95500,46
|
|
20240405,125300,7652926000,95600,95500,95600,95400,455
|
|
20240405,125200,7609474400,95500,95500,95600,95500,102
|
|
20240405,125100,7599731200,95500,95500,95500,95500,175
|
|
20240405,125000,7583018700,95600,95500,95600,95500,81
|
|
20240405,124900,7575281300,95600,95500,95600,95500,170
|
|
20240405,124800,7559045500,95500,95600,95600,95500,63
|
|
20240405,124700,7553027800,95500,95500,95500,95500,17
|
|
20240405,124600,7551404300,95500,95500,95500,95500,208
|
|
20240405,124500,7531540300,95500,95600,95600,95500,87
|
|
20240405,124400,7523229500,95600,95600,95600,95600,94
|
|
20240405,124300,7514243100,95600,95600,95600,95600,129
|
|
20240405,124200,7501910700,95600,95600,95600,95600,109
|
|
20240405,124100,7491490300,95600,95600,95700,95600,24
|
|
20240405,124000,7489194800,95600,95800,95800,95600,1057
|
|
20240405,123900,7388036200,95700,95800,95800,95700,29
|
|
20240405,123800,7385260700,95800,95800,95800,95800,379
|
|
20240405,123700,7348952500,95800,95800,95800,95800,18
|
|
20240405,123600,7347228100,95900,95800,95900,95800,95
|
|
20240405,123500,7338126900,95900,95900,95900,95900,10
|
|
20240405,123400,7337167900,95900,95800,95900,95800,54
|
|
20240405,123300,7331992600,95900,95900,95900,95800,23
|
|
20240405,123200,7329787400,95800,95900,95900,95800,39
|
|
20240405,123100,7326049200,95900,95900,95900,95900,5
|
|
20240405,123000,7325569700,95900,95800,95900,95800,32
|
|
20240405,122900,7322503600,95900,95800,95900,95800,8
|
|
20240405,122800,7321736500,95900,95900,95900,95900,39
|
|
20240405,122700,7317996400,95900,95900,95900,95800,210
|
|
20240405,122600,7297877400,95800,95900,95900,95800,50
|
|
20240405,122500,7293087300,95900,95900,95900,95900,14
|
|
20240405,122400,7291744700,95900,95900,95900,95900,130
|
|
20240405,122300,7279277700,95800,95900,95900,95800,35
|
|
20240405,122200,7275924300,95800,95800,95800,95800,6
|
|
20240405,122100,7275349500,95800,95800,95800,95800,20
|
|
20240405,122000,7273433500,95800,95800,95800,95800,50
|
|
20240405,121900,7268643500,95700,95600,95700,95600,86
|
|
20240405,121800,7260413500,95500,95500,95500,95500,3
|
|
20240405,121700,7260127000,95500,95800,95800,95500,64
|
|
20240405,121600,7254013300,95500,95800,95800,95500,168
|
|
20240405,121500,7237956300,95900,95900,95900,95600,53
|
|
20240405,121400,7232888100,95900,95600,95900,95600,493
|
|
20240405,121300,7185691800,95600,95700,95700,95600,30
|
|
20240405,121200,7182823600,95700,95700,95700,95700,19
|
|
20240405,121100,7181005300,95700,95700,95700,95600,79
|
|
20240405,121000,7173451600,95700,95600,95700,95600,19
|
|
20240405,120900,7171635000,95600,95600,95700,95600,212
|
|
20240405,120800,7151359700,95600,95600,95600,95600,248
|
|
20240405,120700,7127650900,95600,95600,95600,95600,505
|
|
20240405,120600,7079372900,95500,95500,95600,95500,214
|
|
20240405,120500,7058934700,95500,95400,95500,95400,161
|
|
20240405,120400,7043564100,95400,95400,95500,95300,570
|
|
20240405,120300,6989215700,95400,95400,95400,95400,25
|
|
20240405,120200,6986830700,95400,95400,95400,95300,252
|
|
20240405,120100,6962792400,95400,95400,95400,95400,26
|
|
20240405,120000,6960312000,95300,95300,95400,95300,68
|
|
20240405,115900,6953830200,95400,95400,95400,95400,11
|
|
20240405,115800,6952780800,95300,95400,95400,95300,59
|
|
20240405,115700,6947156000,95300,95400,95400,95300,57
|
|
20240405,115600,6941720400,95400,95400,95500,95400,32
|
|
20240405,115500,6938667300,95500,95500,95500,95500,21
|
|
20240405,115400,6936661800,95500,95400,95500,95300,229
|
|
20240405,115300,6914818700,95300,95400,95400,95300,127
|
|
20240405,115200,6902710600,95300,95300,95400,95300,610
|
|
20240405,115100,6844567600,95200,95300,95300,95200,88
|
|
20240405,115000,6836189300,95200,95200,95200,95200,66
|
|
20240405,114900,6829906100,95300,95200,95300,95200,146
|
|
20240405,114800,6816002400,95200,95200,95300,95200,72
|
|
20240405,114700,6809147600,95200,95200,95300,95200,239
|
|
20240405,114600,6786380400,95200,95200,95300,95200,623
|
|
20240405,114500,6727069200,95300,95200,95400,95200,124
|
|
20240405,114400,6715252000,95200,95300,95300,95200,38
|
|
20240405,114300,6711632200,95200,95300,95400,95200,140
|
|
20240405,114200,6698300300,95300,95300,95300,95200,141
|
|
20240405,114100,6684869000,95300,95300,95300,95200,67
|
|
20240405,114000,6678488300,95300,95400,95400,95200,1515
|
|
20240405,113900,6534073600,95400,95400,95400,95400,82
|
|
20240405,113800,6526250800,95400,95400,95500,95400,135
|
|
20240405,113700,6513371600,95400,95400,95400,95400,147
|
|
20240405,113600,6499347800,95400,95500,95500,95400,95
|
|
20240405,113500,6490284400,95500,95400,95500,95400,42
|
|
20240405,113400,6486277000,95400,95500,95500,95400,28
|
|
20240405,113300,6483605000,95500,95400,95500,95400,346
|
|
20240405,113200,6450593500,95400,95500,95500,95400,121
|
|
20240405,113100,6439049700,95500,95400,95500,95400,209
|
|
20240405,113000,6419092800,95500,95500,95500,95400,18
|
|
20240405,112900,6417374000,95500,95500,95500,95500,125
|
|
20240405,112800,6405436500,95500,95500,95500,95400,79
|
|
20240405,112700,6397899700,95500,95400,95600,95400,149
|
|
20240405,112600,6383672800,95500,95500,95500,95500,17
|
|
20240405,112500,6382049300,95500,95600,95600,95500,594
|
|
20240405,112400,6325317300,95500,95500,95500,95500,4
|
|
20240405,112300,6324935300,95500,95500,95500,95500,0
|
|
20240405,112200,6324935300,95500,95500,95600,95500,125
|
|
20240405,112100,6312996600,95500,95500,95500,95400,206
|
|
20240405,112000,6293323700,95400,95400,95500,95400,680
|
|
20240405,111900,6228451600,95400,95400,95400,95400,232
|
|
20240405,111800,6206318800,95400,95400,95400,95400,11
|
|
20240405,111700,6205269400,95400,95400,95500,95400,446
|
|
20240405,111600,6162720500,95400,95400,95500,95400,67
|
|
20240405,111500,6156326400,95500,95500,95500,95500,53
|
|
20240405,111400,6151264900,95400,95400,95500,95400,14
|
|
20240405,111300,6149928100,95500,95500,95500,95500,14
|
|
20240405,111200,6148591100,95500,95500,95500,95400,20
|
|
20240405,111100,6146682200,95400,95400,95500,95400,175
|
|
20240405,111000,6129986400,95400,95500,95500,95400,49
|
|
20240405,110900,6125308000,95500,95400,95500,95400,255
|
|
20240405,110800,6100980500,95400,95500,95500,95400,615
|
|
20240405,110700,6042259000,95400,95500,95500,95400,69
|
|
20240405,110600,6035671200,95500,95500,95500,95400,295
|
|
20240405,110500,6007503600,95500,95400,95500,95400,133
|
|
20240405,110400,5994803100,95400,95500,95500,95400,55
|
|
20240405,110300,5989554200,95400,95500,95500,95400,314
|
|
20240405,110200,5959567400,95500,95500,95600,95500,239
|
|
20240405,110100,5936732400,95500,95400,95600,95400,297
|
|
20240405,110000,5908394800,95400,95600,95600,95400,65
|
|
20240405,105900,5902191800,95500,95400,95500,95300,503
|
|
20240405,105800,5854190000,95500,95400,95500,95400,304
|
|
20240405,105700,5825181500,95400,95400,95400,95300,931
|
|
20240405,105600,5736454600,95400,95500,95500,95300,1534
|
|
20240405,105500,5590021800,95500,95600,95700,95500,738
|
|
20240405,105400,5519508600,95700,95600,95700,95500,354
|
|
20240405,105300,5485666200,95600,95600,95600,95600,1148
|
|
20240405,105200,5375917400,95700,95700,95700,95600,791
|
|
20240405,105100,5300219200,95700,95700,95900,95700,804
|
|
20240405,105000,5223272200,95800,95800,95900,95700,949
|
|
20240405,104900,5132372200,95800,95900,95900,95800,38
|
|
20240405,104800,5128728200,95900,95900,96000,95900,340
|
|
20240405,104700,5096117100,95900,96000,96000,95900,131
|
|
20240405,104600,5083541200,96000,95900,96000,95900,110
|
|
20240405,104500,5072983000,95900,95800,96000,95800,67
|
|
20240405,104400,5066561900,96000,95800,96000,95700,1725
|
|
20240405,104300,4901258800,95800,95800,95800,95700,55
|
|
20240405,104200,4895993300,95700,95800,95900,95700,442
|
|
20240405,104100,4853664700,95800,95900,95900,95800,171
|
|
20240405,104000,4837281100,95900,95800,95900,95800,69
|
|
20240405,103900,4830670500,95800,95800,95900,95800,594
|
|
20240405,103800,4773758800,95800,95900,95900,95800,26
|
|
20240405,103700,4771266600,95900,95900,95900,95800,742
|
|
20240405,103600,4700178800,95900,95900,95900,95900,352
|
|
20240405,103500,4666422000,96000,96000,96100,95900,4302
|
|
20240405,103400,4253472100,96000,96000,96100,96000,670
|
|
20240405,103300,4189141300,96000,96100,96100,96000,414
|
|
20240405,103200,4149357000,96100,96000,96100,96000,187
|
|
20240405,103100,4131402300,96000,96100,96100,96000,468
|
|
20240405,103000,4086457600,96100,96300,96300,96000,249
|
|
20240405,102900,4062539200,96100,96200,96200,96100,2107
|
|
20240405,102800,3860035900,96200,96200,96200,96100,405
|
|
20240405,102700,3821078300,96300,96300,96400,96200,2025
|
|
20240405,102600,3626238200,96300,96400,96400,96300,686
|
|
20240405,102500,3560174600,96400,96400,96400,96400,15
|
|
20240405,102400,3558728600,96300,96400,96400,96300,126
|
|
20240405,102300,3546589500,96400,96400,96400,96400,161
|
|
20240405,102200,3531069100,96300,96300,96400,96300,528
|
|
20240405,102100,3480217800,96400,96300,96400,96300,413
|
|
20240405,102000,3440439800,96400,96400,96400,96300,304
|
|
20240405,101900,3411154200,96400,96300,96400,96300,300
|
|
20240405,101800,3382258900,96400,96500,96500,96400,1421
|
|
20240405,101700,3245208700,96500,96600,96600,96500,37
|
|
20240405,101600,3241637100,96500,96600,96600,96500,86
|
|
20240405,101500,3233334500,96500,96500,96500,96500,183
|
|
20240405,101400,3215675000,96500,96500,96500,96500,130
|
|
20240405,101300,3203130000,96500,96500,96500,96400,222
|
|
20240405,101200,3181714100,96500,96600,96600,96500,207
|
|
20240405,101100,3161738400,96500,96600,96600,96500,298
|
|
20240405,101000,3132981100,96500,96500,96600,96500,245
|
|
20240405,100900,3109329100,96600,96600,96600,96500,110
|
|
20240405,100800,3098706400,96600,96800,96800,96600,377
|
|
20240405,100700,3062263800,96700,96800,96800,96700,35
|
|
20240405,100600,3058878000,96800,96800,96900,96800,1460
|
|
20240405,100500,2917549500,96800,96800,96800,96700,67
|
|
20240405,100400,2911068200,96700,96600,96700,96600,103
|
|
20240405,100300,2901114000,96500,96600,96600,96500,132
|
|
20240405,100200,2888363100,96600,96600,96600,96500,307
|
|
20240405,100100,2858716900,96600,96600,96600,96500,127
|
|
20240405,100000,2846449900,96600,96600,96600,96500,148
|
|
20240405,095900,2832160100,96600,96600,96600,96600,112
|
|
20240405,095800,2821340900,96500,96500,96700,96500,609
|
|
20240405,095700,2762491400,96500,96500,96600,96500,107
|
|
20240405,095600,2752165800,96500,96400,96500,96300,246
|
|
20240405,095500,2728451400,96300,96400,96500,96300,2138
|
|
20240405,095400,2522469200,96500,96500,96500,96400,527
|
|
20240405,095300,2471614500,96600,96600,96600,96500,38
|
|
20240405,095200,2467946900,96600,96500,96600,96500,45
|
|
20240405,095100,2463602100,96600,96500,96600,96500,247
|
|
20240405,095000,2439764700,96500,96500,96600,96500,328
|
|
20240405,094900,2408112100,96500,96600,96600,96500,140
|
|
20240405,094800,2394601300,96700,96600,96700,96500,216
|
|
20240405,094700,2373736000,96700,96600,96700,96600,608
|
|
20240405,094600,2315003100,96700,96700,96700,96700,8
|
|
20240405,094500,2314229500,96700,96700,96700,96600,912
|
|
20240405,094400,2226059700,96700,96800,96800,96700,34
|
|
20240405,094300,2222769600,96700,96700,96800,96700,55
|
|
20240405,094200,2217449600,96800,96900,96900,96800,227
|
|
20240405,094100,2195475500,96800,96800,96900,96800,30
|
|
20240405,094000,2192571000,96900,96900,96900,96800,311
|
|
20240405,093900,2162466000,96800,97000,97000,96800,717
|
|
20240405,093800,2093014000,97000,96900,97000,96900,216
|
|
20240405,093700,2072077300,96900,96900,96900,96900,49
|
|
20240405,093600,2067329200,96900,97100,97100,96900,773
|
|
20240405,093500,1992349300,97200,97100,97200,97100,131
|
|
20240405,093400,1979623600,97100,97200,97200,97100,95
|
|
20240405,093300,1970395400,97200,97100,97200,97000,467
|
|
20240405,093200,1925054900,97200,97100,97200,97000,439
|
|
20240405,093100,1882402400,97200,97000,97300,97000,1152
|
|
20240405,093000,1770563000,97000,97000,97000,96900,211
|
|
20240405,092900,1750096100,97000,97000,97000,96900,88
|
|
20240405,092800,1741561700,97000,96800,97000,96800,297
|
|
20240405,092700,1712783600,96800,96800,96900,96800,257
|
|
20240405,092600,1687902500,96800,96700,96900,96700,153
|
|
20240405,092500,1673085400,96700,96900,96900,96700,362
|
|
20240405,092400,1638068900,96900,97000,97000,96900,28
|
|
20240405,092300,1635355400,96900,96700,96900,96700,354
|
|
20240405,092200,1601056400,96600,96900,97000,96600,167
|
|
20240405,092100,1584906600,96900,96500,96900,96500,707
|
|
20240405,092000,1516481900,96400,96400,96500,96400,237
|
|
20240405,091900,1493625700,96500,96500,96600,96400,82
|
|
20240405,091800,1485712400,96600,96500,96600,96400,209
|
|
20240405,091700,1465542800,96400,96600,96600,96400,370
|
|
20240405,091600,1429873400,96400,96700,96700,96300,809
|
|
20240405,091500,1351870300,96500,96600,96600,96500,827
|
|
20240405,091400,1272043700,96600,96600,96700,96600,337
|
|
20240405,091300,1239478300,96600,96700,96700,96600,141
|
|
20240405,091200,1225848000,96700,96600,96800,96600,188
|
|
20240405,091100,1207683100,96700,96700,96700,96500,515
|
|
20240405,091000,1157934100,96700,96600,96700,96600,477
|
|
20240405,090900,1111850200,96600,96700,96700,96600,843
|
|
20240405,090800,1030344600,96700,96600,97000,96600,213
|
|
20240405,090700,1009747000,96600,96600,97000,96600,538
|
|
20240405,090600,957769000,96600,96600,96800,96600,1211
|
|
20240405,090500,840598900,96800,97300,97300,96500,470
|
|
20240405,090400,795110300,97300,97400,97400,96400,793
|
|
20240405,090300,718146400,97400,96300,97500,96300,1785
|
|
20240405,090200,545089300,96400,96500,96500,96300,672
|
|
20240405,090100,480332700,96500,96900,96900,96500,1211
|
|
20240405,090000,363347600,97000,97000,97200,96800,3746
|