592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184900,7297065500,428500,428500,428500,428500,254
|
|
20240425,184800,7297065500,428500,428500,428500,428500,0
|
|
20240425,184700,7297065500,428500,428500,428500,428500,0
|
|
20240425,184600,7297065500,428500,428500,428500,428500,0
|
|
20240425,184500,7297065500,428500,428500,428500,428500,0
|
|
20240425,184400,7297065500,428500,428500,428500,428500,0
|
|
20240425,184300,7297065500,428500,428500,428500,428500,0
|
|
20240425,184200,7297065500,428500,428500,428500,428500,0
|
|
20240425,184100,7297065500,428500,428500,428500,428500,0
|
|
20240425,184000,7297065500,428500,428500,428500,428500,0
|
|
20240425,183900,7297065500,428500,428500,428500,428500,0
|
|
20240425,183800,7297065500,428500,428500,428500,428500,0
|
|
20240425,183700,7297065500,428500,428500,428500,428500,0
|
|
20240425,183600,7297065500,428500,428500,428500,428500,0
|
|
20240425,183500,7297065500,428500,428500,428500,428500,0
|
|
20240425,183400,7297065500,428500,428500,428500,428500,0
|
|
20240425,183300,7297065500,428500,428500,428500,428500,0
|
|
20240425,183200,7297065500,428500,428500,428500,428500,0
|
|
20240425,183100,7297065500,428500,428500,428500,428500,0
|
|
20240425,183000,7297065500,428500,428500,428500,428500,0
|
|
20240425,182900,7297065500,428500,428500,428500,428500,0
|
|
20240425,182800,7297065500,428500,428500,428500,428500,0
|
|
20240425,182700,7297065500,428500,428500,428500,428500,0
|
|
20240425,182600,7297065500,428500,428500,428500,428500,0
|
|
20240425,182500,7297065500,428500,428500,428500,428500,0
|
|
20240425,182400,7297065500,428500,428500,428500,428500,0
|
|
20240425,182300,7297065500,428500,428500,428500,428500,0
|
|
20240425,182200,7297065500,428500,428500,428500,428500,0
|
|
20240425,182100,7297065500,428500,428500,428500,428500,0
|
|
20240425,182000,7297065500,428500,428500,428500,428500,0
|
|
20240425,181900,7297065500,428500,428500,428500,428500,254
|
|
20240425,181800,7297065500,428500,428500,428500,428500,0
|
|
20240425,181700,7297065500,428500,428500,428500,428500,0
|
|
20240425,181600,7297065500,428500,428500,428500,428500,0
|
|
20240425,181500,7297065500,428500,428500,428500,428500,0
|
|
20240425,181400,7297065500,428500,428500,428500,428500,0
|
|
20240425,181300,7297065500,428500,428500,428500,428500,0
|
|
20240425,181200,7297065500,428500,428500,428500,428500,0
|
|
20240425,181100,7297065500,428500,428500,428500,428500,0
|
|
20240425,181000,7297065500,428500,428500,428500,428500,0
|
|
20240425,180900,7297065500,428500,428500,428500,428500,0
|
|
20240425,180800,7297065500,428500,428500,428500,428500,0
|
|
20240425,180700,7297065500,428500,428500,428500,428500,0
|
|
20240425,180600,7297065500,428500,428500,428500,428500,0
|
|
20240425,180500,7297065500,428500,428500,428500,428500,0
|
|
20240425,180400,7297065500,428500,428500,428500,428500,0
|
|
20240425,180300,7297065500,428500,428500,428500,428500,0
|
|
20240425,180200,7297065500,428500,428500,428500,428500,0
|
|
20240425,180100,7297065500,428500,428500,428500,428500,0
|
|
20240425,180000,7297065500,428500,428500,428500,428500,0
|
|
20240425,175900,7297065500,428500,428500,428500,428500,0
|
|
20240425,175800,7297065500,428500,428500,428500,428500,0
|
|
20240425,175700,7297065500,428500,428500,428500,428500,0
|
|
20240425,175600,7297065500,428500,428500,428500,428500,0
|
|
20240425,175500,7297065500,428500,428500,428500,428500,0
|
|
20240425,175400,7297065500,428500,428500,428500,428500,0
|
|
20240425,175300,7297065500,428500,428500,428500,428500,0
|
|
20240425,175200,7297065500,428500,428500,428500,428500,0
|
|
20240425,175100,7297065500,428500,428500,428500,428500,0
|
|
20240425,175000,7297065500,428500,428500,428500,428500,0
|
|
20240425,174900,7297065500,428500,428500,428500,428500,254
|
|
20240425,174800,7297065500,428500,428500,428500,428500,0
|
|
20240425,174700,7297065500,428500,428500,428500,428500,0
|
|
20240425,174600,7297065500,428500,428500,428500,428500,0
|
|
20240425,174500,7297065500,428500,428500,428500,428500,0
|
|
20240425,174400,7297065500,428500,428500,428500,428500,0
|
|
20240425,174300,7297065500,428500,428500,428500,428500,0
|
|
20240425,174200,7297065500,428500,428500,428500,428500,0
|
|
20240425,174100,7297065500,428500,428500,428500,428500,0
|
|
20240425,174000,7297065500,428500,428500,428500,428500,0
|
|
20240425,173900,7297065500,428500,428500,428500,428500,0
|
|
20240425,173800,7297065500,428500,428500,428500,428500,0
|
|
20240425,173700,7297065500,428500,428500,428500,428500,0
|
|
20240425,173600,7297065500,428500,428500,428500,428500,0
|
|
20240425,173500,7297065500,428500,428500,428500,428500,0
|
|
20240425,173400,7297065500,428500,428500,428500,428500,0
|
|
20240425,173300,7297065500,428500,428500,428500,428500,0
|
|
20240425,173200,7297065500,428500,428500,428500,428500,0
|
|
20240425,173100,7297065500,428500,428500,428500,428500,0
|
|
20240425,173000,7297065500,428500,428500,428500,428500,0
|
|
20240425,172900,7297065500,428500,428500,428500,428500,0
|
|
20240425,172800,7297065500,428500,428500,428500,428500,0
|
|
20240425,172700,7297065500,428500,428500,428500,428500,0
|
|
20240425,172600,7297065500,428500,428500,428500,428500,0
|
|
20240425,172500,7297065500,428500,428500,428500,428500,0
|
|
20240425,172400,7297065500,428500,428500,428500,428500,0
|
|
20240425,172300,7297065500,428500,428500,428500,428500,0
|
|
20240425,172200,7297065500,428500,428500,428500,428500,0
|
|
20240425,172100,7297065500,428500,428500,428500,428500,0
|
|
20240425,172000,7297065500,428500,428500,428500,428500,0
|
|
20240425,171900,7297065500,428500,428500,428500,428500,254
|
|
20240425,171800,7297065500,428500,428500,428500,428500,0
|
|
20240425,171700,7297065500,428500,428500,428500,428500,0
|
|
20240425,171600,7297065500,428500,428500,428500,428500,0
|
|
20240425,171500,7297065500,428500,428500,428500,428500,0
|
|
20240425,171400,7297065500,428500,428500,428500,428500,0
|
|
20240425,171300,7297065500,428500,428500,428500,428500,0
|
|
20240425,171200,7297065500,428500,428500,428500,428500,0
|
|
20240425,171100,7297065500,428500,428500,428500,428500,0
|
|
20240425,171000,7297065500,428500,428500,428500,428500,0
|
|
20240425,170900,7297065500,428500,428500,428500,428500,0
|
|
20240425,170800,7297065500,428500,428500,428500,428500,0
|
|
20240425,170700,7297065500,428500,428500,428500,428500,0
|
|
20240425,170600,7297065500,428500,428500,428500,428500,0
|
|
20240425,170500,7297065500,428500,428500,428500,428500,0
|
|
20240425,170400,7297065500,428500,428500,428500,428500,0
|
|
20240425,170300,7297065500,428500,428500,428500,428500,0
|
|
20240425,170200,7297065500,428500,428500,428500,428500,0
|
|
20240425,170100,7297065500,428500,428500,428500,428500,0
|
|
20240425,170000,7297065500,428500,428500,428500,428500,0
|
|
20240425,165900,7297065500,428500,428500,428500,428500,0
|
|
20240425,165800,7297065500,428500,428500,428500,428500,0
|
|
20240425,165700,7297065500,428500,428500,428500,428500,0
|
|
20240425,165600,7297065500,428500,428500,428500,428500,0
|
|
20240425,165500,7297065500,428500,428500,428500,428500,0
|
|
20240425,165400,7297065500,428500,428500,428500,428500,0
|
|
20240425,165300,7297065500,428500,428500,428500,428500,0
|
|
20240425,165200,7297065500,428500,428500,428500,428500,0
|
|
20240425,165100,7297065500,428500,428500,428500,428500,0
|
|
20240425,165000,7297065500,428500,428500,428500,428500,0
|
|
20240425,164900,7297065500,428500,428500,428500,428500,254
|
|
20240425,164800,7297065500,428500,428500,428500,428500,0
|
|
20240425,164700,7297065500,428500,428500,428500,428500,0
|
|
20240425,164600,7297065500,428500,428500,428500,428500,0
|
|
20240425,164500,7297065500,428500,428500,428500,428500,0
|
|
20240425,164400,7297065500,428500,428500,428500,428500,0
|
|
20240425,164300,7297065500,428500,428500,428500,428500,0
|
|
20240425,164200,7297065500,428500,428500,428500,428500,0
|
|
20240425,164100,7297065500,428500,428500,428500,428500,0
|
|
20240425,164000,7297065500,428500,428500,428500,428500,0
|
|
20240425,163900,7297065500,428500,428500,428500,428500,0
|
|
20240425,163800,7297065500,428500,428500,428500,428500,0
|
|
20240425,163700,7297065500,428500,428500,428500,428500,0
|
|
20240425,163600,7297065500,428500,428500,428500,428500,0
|
|
20240425,163500,7297065500,428500,428500,428500,428500,0
|
|
20240425,163400,7297065500,428500,428500,428500,428500,0
|
|
20240425,163300,7297065500,428500,428500,428500,428500,0
|
|
20240425,163200,7297065500,428500,428500,428500,428500,0
|
|
20240425,163100,7297065500,428500,428500,428500,428500,0
|
|
20240425,163000,7297065500,428500,428500,428500,428500,0
|
|
20240425,162900,7297065500,428500,428500,428500,428500,0
|
|
20240425,162800,7297065500,428500,428500,428500,428500,0
|
|
20240425,162700,7297065500,428500,428500,428500,428500,0
|
|
20240425,162600,7297065500,428500,428500,428500,428500,0
|
|
20240425,162500,7297065500,428500,428500,428500,428500,0
|
|
20240425,162400,7297065500,428500,428500,428500,428500,0
|
|
20240425,162300,7297065500,428500,428500,428500,428500,0
|
|
20240425,162200,7297065500,428500,428500,428500,428500,0
|
|
20240425,162100,7297065500,428500,428500,428500,428500,0
|
|
20240425,162000,7297065500,428500,428500,428500,428500,0
|
|
20240425,161900,7297065500,428500,428500,428500,428500,254
|
|
20240425,161800,7297065500,428500,428500,428500,428500,0
|
|
20240425,161700,7297065500,428500,428500,428500,428500,0
|
|
20240425,161600,7297065500,428500,428500,428500,428500,0
|
|
20240425,161500,7297065500,428500,428500,428500,428500,0
|
|
20240425,161400,7297065500,428500,428500,428500,428500,0
|
|
20240425,161300,7297065500,428500,428500,428500,428500,0
|
|
20240425,161200,7297065500,428500,428500,428500,428500,0
|
|
20240425,161100,7297065500,428500,428500,428500,428500,0
|
|
20240425,161000,7297065500,428500,428500,428500,428500,0
|
|
20240425,160900,7297065500,428500,428500,428500,428500,0
|
|
20240425,160800,7297065500,428500,428500,428500,428500,0
|
|
20240425,160700,7297065500,428500,428500,428500,428500,0
|
|
20240425,160600,7297065500,428500,428500,428500,428500,0
|
|
20240425,160500,7297065500,428500,428500,428500,428500,0
|
|
20240425,160400,7297065500,428500,428500,428500,428500,0
|
|
20240425,160300,7297065500,428500,428500,428500,428500,0
|
|
20240425,160200,7297065500,428500,428500,428500,428500,0
|
|
20240425,160100,7297065500,428500,428500,428500,428500,0
|
|
20240425,160000,7297065500,428500,428500,428500,428500,0
|
|
20240425,155900,7297065500,428500,428500,428500,428500,0
|
|
20240425,155800,7297065500,428500,428500,428500,428500,0
|
|
20240425,155700,7297065500,428500,428500,428500,428500,0
|
|
20240425,155600,7297065500,428500,428500,428500,428500,0
|
|
20240425,155500,7297065500,428500,428500,428500,428500,0
|
|
20240425,155400,7297065500,428500,428500,428500,428500,0
|
|
20240425,155300,7297065500,428500,428500,428500,428500,0
|
|
20240425,155200,7297065500,428500,428500,428500,428500,0
|
|
20240425,155100,7297065500,428500,428500,428500,428500,0
|
|
20240425,155000,7297065500,428500,428500,428500,428500,0
|
|
20240425,154900,7297065500,428500,428500,428500,428500,254
|
|
20240425,154800,7297065500,428500,428500,428500,428500,0
|
|
20240425,154700,7297065500,428500,428500,428500,428500,0
|
|
20240425,154600,7297065500,428500,428500,428500,428500,0
|
|
20240425,154500,7297065500,428500,428500,428500,428500,0
|
|
20240425,154400,7297065500,428500,428500,428500,428500,0
|
|
20240425,154300,7297065500,428500,428500,428500,428500,0
|
|
20240425,154200,7297065500,428500,428500,428500,428500,0
|
|
20240425,154100,7297065500,428500,428500,428500,428500,0
|
|
20240425,154000,7297065500,428500,428500,428500,428500,0
|
|
20240425,153900,7297065500,428500,428500,428500,428500,0
|
|
20240425,153800,7297065500,428500,428500,428500,428500,0
|
|
20240425,153700,7297065500,428500,428500,428500,428500,0
|
|
20240425,153600,7297065500,428500,428500,428500,428500,0
|
|
20240425,153500,7297065500,428500,428500,428500,428500,0
|
|
20240425,153400,7297065500,428500,428500,428500,428500,0
|
|
20240425,153300,7297065500,428500,428500,428500,428500,0
|
|
20240425,153200,7297065500,428500,428500,428500,428500,0
|
|
20240425,153100,7297065500,428500,428500,428500,428500,0
|
|
20240425,153000,7297065500,428500,428500,428500,428500,254
|
|
20240425,152900,7188226500,428500,428500,428500,428500,0
|
|
20240425,152800,7188226500,428500,428500,428500,428500,0
|
|
20240425,152700,7188226500,428500,428500,428500,428500,0
|
|
20240425,152600,7188226500,428500,428500,428500,428500,0
|
|
20240425,152500,7188226500,428500,428500,428500,428500,0
|
|
20240425,152400,7188226500,428500,428500,428500,428500,0
|
|
20240425,152300,7188226500,428500,428500,428500,428500,0
|
|
20240425,152200,7188226500,428500,428500,428500,428500,0
|
|
20240425,152100,7188226500,428500,428500,428500,428500,0
|
|
20240425,152000,7188226500,428500,428500,428500,428500,0
|
|
20240425,151900,7188226500,428500,428000,428500,428000,7
|
|
20240425,151800,7185229000,428000,428500,428500,428000,15
|
|
20240425,151700,7178808000,428500,428000,428500,428000,14
|
|
20240425,151600,7172809500,428000,428000,428000,428000,19
|
|
20240425,151500,7164677500,428000,428000,428000,428000,10
|
|
20240425,151400,7160397500,428000,428000,428000,428000,4
|
|
20240425,151300,7158685500,428500,428000,428500,428000,62
|
|
20240425,151200,7132123500,428000,428000,428000,428000,5
|
|
20240425,151100,7129983500,428000,428000,428000,428000,1
|
|
20240425,151000,7129555500,428500,428500,429000,428500,15
|
|
20240425,150900,7123125500,429000,428500,429000,428500,9
|
|
20240425,150800,7119265000,428500,428500,428500,428500,11
|
|
20240425,150700,7114551500,428500,428500,428500,428500,42
|
|
20240425,150600,7096554500,428500,428500,428500,428500,11
|
|
20240425,150500,7091841000,428500,428500,428500,428500,6
|
|
20240425,150400,7089270000,429000,429000,429000,429000,2
|
|
20240425,150300,7088412000,428500,429000,429000,428500,11
|
|
20240425,150200,7083697000,428500,429000,429000,428500,8
|
|
20240425,150100,7080268500,429000,429000,429500,429000,65
|
|
20240425,150000,7052382500,429500,429000,429500,429000,55
|
|
20240425,145900,7028785500,428500,428500,428500,428500,5
|
|
20240425,145800,7026643000,429000,428500,429000,428000,114
|
|
20240425,145700,6977758000,428500,428500,428500,428500,0
|
|
20240425,145600,6977758000,428500,428500,428500,428500,13
|
|
20240425,145500,6972187500,427000,428500,428500,427000,3
|
|
20240425,145400,6970905000,428500,428500,428500,426000,81
|
|
20240425,145300,6936324000,428500,428500,428500,428500,0
|
|
20240425,145200,6936324000,428500,428500,428500,428500,14
|
|
20240425,145100,6930325000,428000,428000,428000,428000,6
|
|
20240425,145000,6927757000,428000,428500,429000,427500,45
|
|
20240425,144900,6908491500,428500,428500,428500,428500,0
|
|
20240425,144800,6908491500,428500,427500,428500,427500,36
|
|
20240425,144700,6893067000,427000,427000,427000,427000,8
|
|
20240425,144600,6889651000,428500,426000,428500,426000,33
|
|
20240425,144500,6875588000,426000,428500,428500,426000,107
|
|
20240425,144400,6829819500,428500,428000,428500,428000,6
|
|
20240425,144300,6827249500,428000,428000,428000,428000,3
|
|
20240425,144200,6825965500,428000,428500,428500,428000,48
|
|
20240425,144100,6805401000,428500,428500,429000,428500,9
|
|
20240425,144000,6801541000,429000,429000,429000,429000,15
|
|
20240425,143900,6795106000,429000,429000,429000,429000,0
|
|
20240425,143800,6795106000,429000,428500,429000,428500,7
|
|
20240425,143700,6792104000,428500,428500,428500,428500,8
|
|
20240425,143600,6788676000,428500,428000,428500,428000,13
|
|
20240425,143500,6783108500,428500,428500,428500,428500,4
|
|
20240425,143400,6781394500,428000,428000,428000,428000,19
|
|
20240425,143300,6773262500,427500,428500,428500,427500,25
|
|
20240425,143200,6762556500,428000,429500,429500,428000,27
|
|
20240425,143100,6750995000,429000,429000,429000,429000,24
|
|
20240425,143000,6740699000,429500,428500,429500,428500,2
|
|
20240425,142900,6739841000,429500,429500,429500,428500,50
|
|
20240425,142800,6718383000,429500,429500,429500,429500,7
|
|
20240425,142700,6715376500,429500,429000,429500,429000,9
|
|
20240425,142600,6711512500,429500,429000,429500,429000,12
|
|
20240425,142500,6706360000,429000,429000,429000,429000,14
|
|
20240425,142400,6700354000,429000,429000,429000,429000,8
|
|
20240425,142300,6696922000,429000,429000,429000,429000,13
|
|
20240425,142200,6691345000,429000,429000,429000,429000,26
|
|
20240425,142100,6680191000,429500,429500,429500,429500,10
|
|
20240425,142000,6675896000,429000,429000,429000,429000,1
|
|
20240425,141900,6675467000,428500,429000,429000,428500,22
|
|
20240425,141800,6666030500,429000,429000,429000,429000,0
|
|
20240425,141700,6666030500,429000,428500,429000,428500,20
|
|
20240425,141600,6657451000,428500,429000,429000,428500,22
|
|
20240425,141500,6648018500,429000,429000,429000,429000,9
|
|
20240425,141400,6644157500,429000,428500,429500,428500,21
|
|
20240425,141300,6635145000,428500,429000,429000,428500,23
|
|
20240425,141200,6625287000,429000,429500,429500,429000,33
|
|
20240425,141100,6611124500,429500,429500,429500,429500,11
|
|
20240425,141000,6606400000,429000,429500,430000,429000,60
|
|
20240425,140900,6580648500,429500,430000,430000,429500,34
|
|
20240425,140800,6566042000,430000,430500,430500,430000,48
|
|
20240425,140700,6545383500,430500,430500,431000,430500,17
|
|
20240425,140600,6538062000,431000,431000,431500,430500,50
|
|
20240425,140500,6516520000,431500,431000,431500,431000,14
|
|
20240425,140400,6510483000,431500,431500,431500,431500,59
|
|
20240425,140300,6485024500,431000,432000,432000,431000,3
|
|
20240425,140200,6483729500,432000,431500,432000,431000,132
|
|
20240425,140100,6426771500,431500,431500,431500,431500,11
|
|
20240425,140000,6422025000,432000,431000,432000,431000,20
|
|
20240425,135900,6413393000,431500,432000,432000,431500,48
|
|
20240425,135800,6392672500,431500,432000,432000,431500,20
|
|
20240425,135700,6384033500,432000,432000,432000,431500,22
|
|
20240425,135600,6374530500,431500,432000,432000,431500,37
|
|
20240425,135500,6358557000,432000,432000,432000,432000,32
|
|
20240425,135400,6344733000,432000,432000,432000,432000,19
|
|
20240425,135300,6336525000,432000,432000,432000,432000,24
|
|
20240425,135200,6326157000,432000,431500,432000,431500,24
|
|
20240425,135100,6315790000,432000,432000,432000,431500,17
|
|
20240425,135000,6308448000,431500,431500,432000,431000,40
|
|
20240425,134900,6291182500,432000,432000,432000,432000,18
|
|
20240425,134800,6283406500,431500,431500,432000,431500,32
|
|
20240425,134700,6269588500,431500,432000,432000,431500,47
|
|
20240425,134600,6249295000,432000,432000,432000,431500,19
|
|
20240425,134500,6241089000,432000,431500,432000,431500,33
|
|
20240425,134400,6226837500,432000,432000,432000,431500,19
|
|
20240425,134300,6218633000,432000,432000,432000,431500,32
|
|
20240425,134200,6204809500,432000,432000,432000,431500,17
|
|
20240425,134100,6197467000,432000,431500,432000,431500,26
|
|
20240425,134000,6186235500,432000,432000,432000,431500,27
|
|
20240425,133900,6174573000,432000,432000,432000,432000,25
|
|
20240425,133800,6163773000,432000,432000,432000,432000,21
|
|
20240425,133700,6154701000,432000,432000,432000,432000,20
|
|
20240425,133600,6146061000,432000,432000,432000,431500,22
|
|
20240425,133500,6136557500,432000,432000,432000,432000,24
|
|
20240425,133400,6126189500,432000,432000,432000,431500,20
|
|
20240425,133300,6117551000,432000,432000,432000,431500,36
|
|
20240425,133200,6102004500,432000,432000,432000,431500,32
|
|
20240425,133100,6088188500,432000,431500,432000,431500,23
|
|
20240425,133000,6078254500,432000,432000,432000,431500,41
|
|
20240425,132900,6060548000,432000,431500,432000,431000,221
|
|
20240425,132800,5965176500,430500,431500,431500,430500,52
|
|
20240425,132700,5942751000,431500,431500,431500,431000,17
|
|
20240425,132600,5935417500,431500,431500,431500,430500,32
|
|
20240425,132500,5921619000,431500,431000,431500,430500,104
|
|
20240425,132400,5876790000,431500,431000,431500,431000,36
|
|
20240425,132300,5861262000,431500,431500,431500,431000,26
|
|
20240425,132200,5850045000,431500,431000,431500,431000,22
|
|
20240425,132100,5840552500,431500,431000,431500,431000,24
|
|
20240425,132000,5830197000,431500,431500,431500,431000,23
|
|
20240425,131900,5820274000,431500,431500,431500,431500,27
|
|
20240425,131800,5808623500,431500,431500,431500,431500,26
|
|
20240425,131700,5797404500,431500,431500,431500,431000,24
|
|
20240425,131600,5787049500,431500,431000,431500,430500,18
|
|
20240425,131500,5779286000,431500,431000,431500,429000,155
|
|
20240425,131400,5712530000,431000,431000,431000,430500,27
|
|
20240425,131300,5700894000,430500,431000,431000,430500,14
|
|
20240425,131200,5694860500,431000,431000,431000,430500,36
|
|
20240425,131100,5679355500,431000,431000,431000,430500,32
|
|
20240425,131000,5665568000,431000,430500,431000,430500,14
|
|
20240425,130900,5659537000,431000,431000,431000,431000,12
|
|
20240425,130800,5654365000,430500,430500,430500,430500,11
|
|
20240425,130700,5649629500,431000,431000,431000,431000,19
|
|
20240425,130600,5641440500,431000,431000,431500,431000,20
|
|
20240425,130500,5632816500,431500,431000,431500,431000,14
|
|
20240425,130400,5626781500,431000,431000,431000,430500,48
|
|
20240425,130300,5606094000,431000,431000,431500,431000,10
|
|
20240425,130200,5601780500,431500,431500,431500,431000,18
|
|
20240425,130100,5594018500,431500,431500,431500,431000,29
|
|
20240425,130000,5581513000,431000,431500,431500,431000,11
|
|
20240425,125900,5576771000,431000,431500,431500,431000,20
|
|
20240425,125800,5568141500,431500,431500,431500,431500,1
|
|
20240425,125700,5567710000,431500,431500,431500,431500,14
|
|
20240425,125600,5561669000,431500,431500,431500,431000,14
|
|
20240425,125500,5555628500,431500,431500,431500,431500,15
|
|
20240425,125400,5549156000,431500,431500,431500,431000,10
|
|
20240425,125300,5544841500,431500,431500,431500,431000,11
|
|
20240425,125200,5540096500,431500,431000,431500,431000,15
|
|
20240425,125100,5533629000,431500,431500,431500,431500,7
|
|
20240425,125000,5530608500,431500,431500,431500,431000,4
|
|
20240425,124900,5528883500,431500,431500,431500,431000,11
|
|
20240425,124800,5524138000,431500,431500,431500,431500,11
|
|
20240425,124700,5519391500,431500,431000,431500,431000,82
|
|
20240425,124600,5484045500,431000,431000,431000,430500,14
|
|
20240425,124500,5478012000,431000,431000,431000,431000,5
|
|
20240425,124400,5475857000,431000,431000,431000,431000,9
|
|
20240425,124300,5471978000,430000,430500,431000,429500,87
|
|
20240425,124200,5434535000,431000,431000,431000,431000,7
|
|
20240425,124100,5431518000,431000,431000,431000,431000,4
|
|
20240425,124000,5429794000,431000,431000,431000,431000,7
|
|
20240425,123900,5426777000,431000,431000,431000,430500,36
|
|
20240425,123800,5411266000,431000,431000,431000,430500,13
|
|
20240425,123700,5405663500,431000,431000,431000,431000,2
|
|
20240425,123600,5404801500,431000,430500,431000,430500,12
|
|
20240425,123500,5399632500,431000,430500,431000,430500,4
|
|
20240425,123400,5397909000,431000,431000,431000,430500,35
|
|
20240425,123300,5382835000,431000,431000,431000,430500,77
|
|
20240425,123200,5349648500,431000,431000,431000,431000,6
|
|
20240425,123100,5347062500,431000,430500,431000,430500,5
|
|
20240425,123000,5344908500,430500,430500,431000,430500,16
|
|
20240425,122900,5338016500,430500,430000,430500,430000,20
|
|
20240425,122800,5329409500,430500,431000,431000,430500,26
|
|
20240425,122700,5318215000,431000,430000,431000,429500,258
|
|
20240425,122600,5207216500,430000,430000,430000,430000,6
|
|
20240425,122500,5204636500,430000,430000,430000,429500,8
|
|
20240425,122400,5201197000,430000,429500,430000,429500,4
|
|
20240425,122300,5199478000,429500,429500,429500,429500,74
|
|
20240425,122200,5167695000,429000,429000,429000,429000,25
|
|
20240425,122100,5156970000,429000,429500,429500,429000,22
|
|
20240425,122000,5147528000,429000,429000,429500,429000,15
|
|
20240425,121900,5141092000,429500,429500,429500,429500,8
|
|
20240425,121800,5137656000,429500,429000,429500,429000,4
|
|
20240425,121700,5135939000,429500,429500,429500,429500,8
|
|
20240425,121600,5132503000,429000,429000,429500,429000,36
|
|
20240425,121500,5117058500,429000,429000,429000,429000,7
|
|
20240425,121400,5114055500,429000,429000,429000,429000,75
|
|
20240425,121300,5081880500,429000,429000,429000,429000,9
|
|
20240425,121200,5078019500,429000,428500,429000,428500,2
|
|
20240425,121100,5077162000,428500,428500,428500,428500,17
|
|
20240425,121000,5069877500,429000,428500,429000,428500,12
|
|
20240425,120900,5064735000,429000,429000,429000,429000,8
|
|
20240425,120800,5061303000,429000,428500,429000,428500,115
|
|
20240425,120700,5011996000,429000,428500,429000,428500,14
|
|
20240425,120600,5005994500,429000,429000,429000,428500,31
|
|
20240425,120500,4992708000,429000,429000,429000,429000,3
|
|
20240425,120400,4991421000,429000,429000,429000,429000,23
|
|
20240425,120300,4981554000,429000,429000,429000,429000,2
|
|
20240425,120200,4980696000,429000,429500,429500,429000,23
|
|
20240425,120100,4970826500,429000,429500,429500,428500,64
|
|
20240425,120000,4943361000,429500,429500,429500,429000,19
|
|
20240425,115900,4935206000,429000,429000,429500,429000,5
|
|
20240425,115800,4933060000,429500,429000,429500,429000,10
|
|
20240425,115700,4928766500,428500,430000,430000,428500,22
|
|
20240425,115600,4919331500,429500,429500,430000,429500,22
|
|
20240425,115500,4909881500,429500,429500,430000,427000,71
|
|
20240425,115400,4879406500,429000,430000,430000,427500,70
|
|
20240425,115300,4849375500,430500,430500,430500,430000,12
|
|
20240425,115200,4844214000,430500,430000,430500,430000,10
|
|
20240425,115100,4839910500,430500,430000,430500,430000,4
|
|
20240425,115000,4838189000,430500,430500,430500,430500,10
|
|
20240425,114900,4833884000,430500,431000,431000,430500,17
|
|
20240425,114800,4826565000,431000,431000,431000,431000,1
|
|
20240425,114700,4826134000,431000,430000,431000,429000,465
|
|
20240425,114600,4626518000,430000,429500,430000,429500,33
|
|
20240425,114500,4612330000,429500,430000,430000,429500,9
|
|
20240425,114400,4608460500,430000,430000,430500,430000,40
|
|
20240425,114300,4591259000,430000,430000,430500,430000,35
|
|
20240425,114200,4576206000,430500,430000,430500,430000,21
|
|
20240425,114100,4567174500,430500,431000,431000,430000,55
|
|
20240425,114000,4543492500,430500,431000,431000,430500,11
|
|
20240425,113900,4538756000,431000,429500,431000,429500,13
|
|
20240425,113800,4533160000,429500,429500,431000,429500,134
|
|
20240425,113700,4475528500,430000,429500,430000,429000,12
|
|
20240425,113600,4470376000,429000,428500,430000,428500,9
|
|
20240425,113500,4466509500,430000,428000,430000,428000,70
|
|
20240425,113400,4436467000,427500,428500,428500,427500,54
|
|
20240425,113300,4413342000,429000,429000,429000,429000,7
|
|
20240425,113200,4410339000,428500,429000,429000,428500,9
|
|
20240425,113100,4406481000,429000,428500,429000,428500,9
|
|
20240425,113000,4402621000,429000,429000,429000,428500,14
|
|
20240425,112900,4396616500,429000,429500,429500,429000,40
|
|
20240425,112800,4379443500,429500,429000,429500,429000,113
|
|
20240425,112700,4330924000,429500,429000,429500,429000,8
|
|
20240425,112600,4327489500,429500,429500,430000,429500,23
|
|
20240425,112500,4317606500,430000,430000,430000,429500,10
|
|
20240425,112400,4313307500,430000,429000,430000,429000,27
|
|
20240425,112300,4301708500,429500,428000,429500,428000,131
|
|
20240425,112200,4245533000,429000,429500,429500,428500,14
|
|
20240425,112100,4239526500,429500,430000,430000,429000,36
|
|
20240425,112000,4224064500,430000,430000,430500,429500,32
|
|
20240425,111900,4210311000,430000,430000,430500,429500,26
|
|
20240425,111800,4199136500,430500,431000,431000,430500,16
|
|
20240425,111700,4192245500,431000,432000,432000,431000,13
|
|
20240425,111600,4186636500,432000,432000,432500,431000,65
|
|
20240425,111500,4158566500,431000,432500,432500,428000,64
|
|
20240425,111400,4131041500,432500,432000,432500,432000,127
|
|
20240425,111300,4076168000,432500,432500,432500,432000,43
|
|
20240425,111200,4057579000,432500,431000,432500,431000,369
|
|
20240425,111100,3898231500,431000,430000,431000,430000,150
|
|
20240425,111000,3833646500,430000,429500,430500,429500,86
|
|
20240425,110900,3796660500,430000,430000,430000,429500,131
|
|
20240425,110800,3740337000,429500,429500,430000,429500,91
|
|
20240425,110700,3701240500,429500,429500,430000,429500,140
|
|
20240425,110600,3641056000,430000,429500,430000,429500,304
|
|
20240425,110500,3510378500,429000,428000,429500,427500,467
|
|
20240425,110400,3310072500,428000,428000,428000,427500,47
|
|
20240425,110300,3289962000,428500,428500,428500,428000,5
|
|
20240425,110200,3287820500,428500,428000,428500,428000,127
|
|
20240425,110100,3233435500,427500,428000,428000,427500,28
|
|
20240425,110000,3221453000,427500,428000,428000,427500,100
|
|
20240425,105900,3178662000,427500,427500,428000,427000,96
|
|
20240425,105800,3137622000,427000,426500,427500,426500,98
|
|
20240425,105700,3095777500,427000,426500,427000,426500,28
|
|
20240425,105600,3083827000,426500,426000,426500,426000,111
|
|
20240425,105500,3036537000,425000,426000,426000,425000,14
|
|
20240425,105400,3030585000,426500,427000,427000,425500,252
|
|
20240425,105300,2923153500,427000,424500,427000,424500,280
|
|
20240425,105200,2803828000,424000,424500,425500,424000,124
|
|
20240425,105100,2751083500,424500,425500,425500,424500,38
|
|
20240425,105000,2734937000,424500,425500,425500,424500,35
|
|
20240425,104900,2720062000,425000,425000,425500,425000,82
|
|
20240425,104800,2685209500,425000,425000,425500,424500,62
|
|
20240425,104700,2658870000,425000,424500,425000,424500,458
|
|
20240425,104600,2464247500,424000,423500,425000,423500,424
|
|
20240425,104500,2284391500,423500,423500,423500,423000,15
|
|
20240425,104400,2278039500,423500,424000,424000,423500,4
|
|
20240425,104300,2276344500,423500,424000,424500,423500,58
|
|
20240425,104200,2251766000,424500,424000,424500,424000,28
|
|
20240425,104100,2239891000,424000,424000,424000,423500,129
|
|
20240425,104000,2185196000,424000,423500,424000,423500,103
|
|
20240425,103900,2141526000,423500,423500,423500,423000,133
|
|
20240425,103800,2085205000,423500,423500,423500,423500,23
|
|
20240425,103700,2075464500,423000,423500,423500,423000,17
|
|
20240425,103600,2068270000,423500,423500,423500,423000,11
|
|
20240425,103500,2063614000,424000,424500,424500,423500,29
|
|
20240425,103400,2051317500,423500,423500,424500,423500,283
|
|
20240425,103300,1931352000,423500,423500,423500,423500,33
|
|
20240425,103200,1917376500,423500,421500,423500,421500,581
|
|
20240425,103100,1672015500,421500,421500,421500,421000,64
|
|
20240425,103000,1645047500,421500,421000,421500,420500,213
|
|
20240425,102900,1555358000,420500,419500,420500,419500,8
|
|
20240425,102800,1551995000,420000,420500,420500,420000,24
|
|
20240425,102700,1541908000,421000,419500,421000,419500,106
|
|
20240425,102600,1497338500,420000,420500,420500,420000,20
|
|
20240425,102500,1488935000,420500,419500,420500,419500,212
|
|
20240425,102400,1399890000,419500,419000,419500,419000,31
|
|
20240425,102300,1386886000,419000,419000,419000,419000,6
|
|
20240425,102200,1384372000,419500,419500,419500,419500,5
|
|
20240425,102100,1382274500,419000,419500,419500,419000,11
|
|
20240425,102000,1377665000,419500,419000,419500,418500,23
|
|
20240425,101900,1368034500,418500,420000,420000,418500,11
|
|
20240425,101800,1363422500,420000,420000,420000,420000,4
|
|
20240425,101700,1361742500,419500,419500,419500,419500,1
|
|
20240425,101600,1361323000,418000,418500,419000,418000,6
|
|
20240425,101500,1358812000,419000,419000,420000,419000,109
|
|
20240425,101400,1313124500,419000,419000,419000,419000,37
|
|
20240425,101300,1297621500,419000,419000,419000,419000,3
|
|
20240425,101200,1296364500,419000,419000,419000,419000,3
|
|
20240425,101100,1295107500,418500,419000,419000,418500,15
|
|
20240425,101000,1288827500,419000,419000,419000,419000,2
|
|
20240425,100900,1287989500,419000,419000,419000,419000,3
|
|
20240425,100800,1286732500,419000,418500,419000,418500,8
|
|
20240425,100700,1283383500,418500,418500,418500,418500,1
|
|
20240425,100600,1282965000,418500,418000,418500,418000,12
|
|
20240425,100500,1277947500,418500,418500,418500,418000,4
|
|
20240425,100400,1276274500,418500,418500,418500,418000,4
|
|
20240425,100300,1274601000,418500,418000,418500,418000,6
|
|
20240425,100200,1272092000,418500,418500,418500,418500,1
|
|
20240425,100100,1271673500,418500,418500,418500,418500,2
|
|
20240425,100000,1270836500,418500,418500,418500,418500,6
|
|
20240425,095900,1268325500,418500,418500,418500,418500,3
|
|
20240425,095800,1267070000,418500,418500,418500,418500,1
|
|
20240425,095700,1266651500,418500,418500,418500,418000,22
|
|
20240425,095600,1257445000,418500,418000,418500,418000,3
|
|
20240425,095500,1256190000,418000,418000,418500,418000,4
|
|
20240425,095400,1254517000,418500,418500,418500,418500,40
|
|
20240425,095300,1237777000,419000,418500,419000,418500,2
|
|
20240425,095200,1236939500,419000,419500,419500,418500,9
|
|
20240425,095100,1233168500,419500,419500,419500,419500,1
|
|
20240425,095000,1232749000,419500,419500,419500,419500,4
|
|
20240425,094900,1231071000,419000,419000,419500,418500,18
|
|
20240425,094800,1223531500,419000,419500,419500,419000,10
|
|
20240425,094700,1219339000,420000,419500,420000,419500,11
|
|
20240425,094600,1214721500,419500,419500,420000,419000,12
|
|
20240425,094500,1209687500,420000,420000,420000,419000,16
|
|
20240425,094400,1202969500,419500,419500,419500,419500,2
|
|
20240425,094300,1202130500,419000,419000,419500,419000,8
|
|
20240425,094200,1198777000,419000,419000,419500,419000,13
|
|
20240425,094100,1193329500,419500,419500,419500,419500,6
|
|
20240425,094000,1190812500,419500,420000,420000,419500,30
|
|
20240425,093900,1178227000,420000,419500,420000,419500,19
|
|
20240425,093800,1170255500,419000,419500,419500,419000,21
|
|
20240425,093700,1161451500,419500,419000,419500,419000,24
|
|
20240425,093600,1151387000,419000,419500,419500,419000,31
|
|
20240425,093500,1138395500,419500,419500,419500,419500,5
|
|
20240425,093400,1136298000,419500,420000,420000,419500,15
|
|
20240425,093300,1130005000,419500,420000,420000,419500,27
|
|
20240425,093200,1118666000,420500,420000,420500,420000,8
|
|
20240425,093100,1115303500,420000,420500,420500,420000,11
|
|
20240425,093000,1110682500,420000,420000,420500,419500,16
|
|
20240425,092900,1103960000,420500,421000,421000,420500,32
|
|
20240425,092800,1090503500,421000,419500,421000,419500,293
|
|
20240425,092700,967418500,419500,419500,419500,419000,21
|
|
20240425,092600,958612500,419000,419500,420000,419000,15
|
|
20240425,092500,952321000,420000,420000,420000,420000,10
|
|
20240425,092400,948121000,420000,421000,421000,420000,50
|
|
20240425,092300,927085000,421000,421500,421500,421000,10
|
|
20240425,092200,922873500,421500,422500,422500,421000,25
|
|
20240425,092100,912330000,422000,423000,423000,421000,69
|
|
20240425,092000,883230500,423500,423500,424500,422500,131
|
|
20240425,091900,827756000,423500,419500,424000,419000,599
|
|
20240425,091800,575803500,419000,417500,419500,417000,315
|
|
20240425,091700,443931000,417500,417500,417500,417500,2
|
|
20240425,091600,443096000,417500,417500,417500,417500,2
|
|
20240425,091500,442261000,417000,417500,417500,417000,23
|
|
20240425,091400,432663000,418000,418000,418500,417500,46
|
|
20240425,091300,413436000,418000,417500,418000,417500,22
|
|
20240425,091200,404243500,417500,418000,418000,417500,19
|
|
20240425,091100,396310500,417500,418000,418500,417500,59
|
|
20240425,091000,371635500,417500,416500,418500,416500,90
|
|
20240425,090900,334058500,417500,417000,418500,416500,136
|
|
20240425,090800,277289000,417000,415000,417500,415000,219
|
|
20240425,090700,186123500,415500,416000,416000,415000,66
|
|
20240425,090600,158700000,415500,415500,416000,415000,71
|
|
20240425,090500,129190500,415500,414500,415500,414000,84
|
|
20240425,090400,94345000,414000,412000,414500,412000,46
|
|
20240425,090300,75321500,412500,410000,412500,410000,92
|
|
20240425,090200,37565000,410000,410000,411000,410000,24
|
|
20240425,090100,27716500,410000,410000,410000,410000,0
|
|
20240425,090000,27716500,410000,407000,410000,407000,68
|