586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,184200,211859518500,409500,409500,409500,409500,0
|
|
20240402,184100,211859518500,409500,409500,409500,409500,0
|
|
20240402,184000,211859518500,409500,409500,409500,409500,0
|
|
20240402,183900,211859518500,409500,409500,409500,409500,0
|
|
20240402,183800,211859518500,409500,409500,409500,409500,0
|
|
20240402,183700,211859518500,409500,409500,409500,409500,0
|
|
20240402,183600,211859518500,409500,409500,409500,409500,0
|
|
20240402,183500,211859518500,409500,409500,409500,409500,0
|
|
20240402,183400,211859518500,409500,409500,409500,409500,0
|
|
20240402,183300,211859518500,409500,409500,409500,409500,0
|
|
20240402,183200,211859518500,409500,409500,409500,409500,0
|
|
20240402,183100,211859518500,409500,409500,409500,409500,0
|
|
20240402,183000,211859518500,409500,409500,409500,409500,0
|
|
20240402,182900,211859518500,409500,409500,409500,409500,0
|
|
20240402,182800,211859518500,409500,409500,409500,409500,0
|
|
20240402,182700,211859518500,409500,409500,409500,409500,0
|
|
20240402,182600,211859518500,409500,409500,409500,409500,0
|
|
20240402,182500,211859518500,409500,409500,409500,409500,0
|
|
20240402,182400,211859518500,409500,409500,409500,409500,0
|
|
20240402,182300,211859518500,409500,409500,409500,409500,0
|
|
20240402,182200,211859518500,409500,409500,409500,409500,0
|
|
20240402,182100,211859518500,409500,409500,409500,409500,0
|
|
20240402,182000,211859518500,409500,409500,409500,409500,0
|
|
20240402,181900,211859518500,409500,409500,409500,409500,0
|
|
20240402,181800,211859518500,409500,409500,409500,409500,0
|
|
20240402,181700,211859518500,409500,409500,409500,409500,0
|
|
20240402,181600,211859518500,409500,409500,409500,409500,0
|
|
20240402,181500,211859518500,409500,409500,409500,409500,0
|
|
20240402,181400,211859518500,409500,409500,409500,409500,0
|
|
20240402,181300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,181200,211859518500,409500,409500,409500,409500,0
|
|
20240402,181100,211859518500,409500,409500,409500,409500,0
|
|
20240402,181000,211859518500,409500,409500,409500,409500,0
|
|
20240402,180900,211859518500,409500,409500,409500,409500,0
|
|
20240402,180800,211859518500,409500,409500,409500,409500,0
|
|
20240402,180700,211859518500,409500,409500,409500,409500,0
|
|
20240402,180600,211859518500,409500,409500,409500,409500,0
|
|
20240402,180500,211859518500,409500,409500,409500,409500,0
|
|
20240402,180400,211859518500,409500,409500,409500,409500,0
|
|
20240402,180300,211859518500,409500,409500,409500,409500,0
|
|
20240402,180200,211859518500,409500,409500,409500,409500,0
|
|
20240402,180100,211859518500,409500,409500,409500,409500,0
|
|
20240402,180000,211859518500,409500,409500,409500,409500,0
|
|
20240402,175900,211859518500,409500,409500,409500,409500,0
|
|
20240402,175800,211859518500,409500,409500,409500,409500,0
|
|
20240402,175700,211859518500,409500,409500,409500,409500,0
|
|
20240402,175600,211859518500,409500,409500,409500,409500,0
|
|
20240402,175500,211859518500,409500,409500,409500,409500,0
|
|
20240402,175400,211859518500,409500,409500,409500,409500,0
|
|
20240402,175300,211859518500,409500,409500,409500,409500,0
|
|
20240402,175200,211859518500,409500,409500,409500,409500,0
|
|
20240402,175100,211859518500,409500,409500,409500,409500,0
|
|
20240402,175000,211859518500,409500,409500,409500,409500,0
|
|
20240402,174900,211859518500,409500,409500,409500,409500,0
|
|
20240402,174800,211859518500,409500,409500,409500,409500,0
|
|
20240402,174700,211859518500,409500,409500,409500,409500,0
|
|
20240402,174600,211859518500,409500,409500,409500,409500,0
|
|
20240402,174500,211859518500,409500,409500,409500,409500,0
|
|
20240402,174400,211859518500,409500,409500,409500,409500,0
|
|
20240402,174300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,174200,211859518500,409500,409500,409500,409500,0
|
|
20240402,174100,211859518500,409500,409500,409500,409500,0
|
|
20240402,174000,211859518500,409500,409500,409500,409500,0
|
|
20240402,173900,211859518500,409500,409500,409500,409500,0
|
|
20240402,173800,211859518500,409500,409500,409500,409500,0
|
|
20240402,173700,211859518500,409500,409500,409500,409500,0
|
|
20240402,173600,211859518500,409500,409500,409500,409500,0
|
|
20240402,173500,211859518500,409500,409500,409500,409500,0
|
|
20240402,173400,211859518500,409500,409500,409500,409500,0
|
|
20240402,173300,211859518500,409500,409500,409500,409500,0
|
|
20240402,173200,211859518500,409500,409500,409500,409500,0
|
|
20240402,173100,211859518500,409500,409500,409500,409500,0
|
|
20240402,173000,211859518500,409500,409500,409500,409500,0
|
|
20240402,172900,211859518500,409500,409500,409500,409500,0
|
|
20240402,172800,211859518500,409500,409500,409500,409500,0
|
|
20240402,172700,211859518500,409500,409500,409500,409500,0
|
|
20240402,172600,211859518500,409500,409500,409500,409500,0
|
|
20240402,172500,211859518500,409500,409500,409500,409500,0
|
|
20240402,172400,211859518500,409500,409500,409500,409500,0
|
|
20240402,172300,211859518500,409500,409500,409500,409500,0
|
|
20240402,172200,211859518500,409500,409500,409500,409500,0
|
|
20240402,172100,211859518500,409500,409500,409500,409500,0
|
|
20240402,172000,211859518500,409500,409500,409500,409500,0
|
|
20240402,171900,211859518500,409500,409500,409500,409500,0
|
|
20240402,171800,211859518500,409500,409500,409500,409500,0
|
|
20240402,171700,211859518500,409500,409500,409500,409500,0
|
|
20240402,171600,211859518500,409500,409500,409500,409500,0
|
|
20240402,171500,211859518500,409500,409500,409500,409500,0
|
|
20240402,171400,211859518500,409500,409500,409500,409500,0
|
|
20240402,171300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,171200,211859518500,409500,409500,409500,409500,0
|
|
20240402,171100,211859518500,409500,409500,409500,409500,0
|
|
20240402,171000,211859518500,409500,409500,409500,409500,0
|
|
20240402,170900,211859518500,409500,409500,409500,409500,0
|
|
20240402,170800,211859518500,409500,409500,409500,409500,0
|
|
20240402,170700,211859518500,409500,409500,409500,409500,0
|
|
20240402,170600,211859518500,409500,409500,409500,409500,0
|
|
20240402,170500,211859518500,409500,409500,409500,409500,0
|
|
20240402,170400,211859518500,409500,409500,409500,409500,0
|
|
20240402,170300,211859518500,409500,409500,409500,409500,0
|
|
20240402,170200,211859518500,409500,409500,409500,409500,0
|
|
20240402,170100,211859518500,409500,409500,409500,409500,0
|
|
20240402,170000,211859518500,409500,409500,409500,409500,0
|
|
20240402,165900,211859518500,409500,409500,409500,409500,0
|
|
20240402,165800,211859518500,409500,409500,409500,409500,0
|
|
20240402,165700,211859518500,409500,409500,409500,409500,0
|
|
20240402,165600,211859518500,409500,409500,409500,409500,0
|
|
20240402,165500,211859518500,409500,409500,409500,409500,0
|
|
20240402,165400,211859518500,409500,409500,409500,409500,0
|
|
20240402,165300,211859518500,409500,409500,409500,409500,0
|
|
20240402,165200,211859518500,409500,409500,409500,409500,0
|
|
20240402,165100,211859518500,409500,409500,409500,409500,0
|
|
20240402,165000,211859518500,409500,409500,409500,409500,0
|
|
20240402,164900,211859518500,409500,409500,409500,409500,0
|
|
20240402,164800,211859518500,409500,409500,409500,409500,0
|
|
20240402,164700,211859518500,409500,409500,409500,409500,0
|
|
20240402,164600,211859518500,409500,409500,409500,409500,0
|
|
20240402,164500,211859518500,409500,409500,409500,409500,0
|
|
20240402,164400,211859518500,409500,409500,409500,409500,0
|
|
20240402,164300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,164200,211859518500,409500,409500,409500,409500,0
|
|
20240402,164100,211859518500,409500,409500,409500,409500,0
|
|
20240402,164000,211859518500,409500,409500,409500,409500,0
|
|
20240402,163900,211859518500,409500,409500,409500,409500,0
|
|
20240402,163800,211859518500,409500,409500,409500,409500,0
|
|
20240402,163700,211859518500,409500,409500,409500,409500,0
|
|
20240402,163600,211859518500,409500,409500,409500,409500,0
|
|
20240402,163500,211859518500,409500,409500,409500,409500,0
|
|
20240402,163400,211859518500,409500,409500,409500,409500,0
|
|
20240402,163300,211859518500,409500,409500,409500,409500,0
|
|
20240402,163200,211859518500,409500,409500,409500,409500,0
|
|
20240402,163100,211859518500,409500,409500,409500,409500,0
|
|
20240402,163000,211859518500,409500,409500,409500,409500,0
|
|
20240402,162900,211859518500,409500,409500,409500,409500,0
|
|
20240402,162800,211859518500,409500,409500,409500,409500,0
|
|
20240402,162700,211859518500,409500,409500,409500,409500,0
|
|
20240402,162600,211859518500,409500,409500,409500,409500,0
|
|
20240402,162500,211859518500,409500,409500,409500,409500,0
|
|
20240402,162400,211859518500,409500,409500,409500,409500,0
|
|
20240402,162300,211859518500,409500,409500,409500,409500,0
|
|
20240402,162200,211859518500,409500,409500,409500,409500,0
|
|
20240402,162100,211859518500,409500,409500,409500,409500,0
|
|
20240402,162000,211859518500,409500,409500,409500,409500,0
|
|
20240402,161900,211859518500,409500,409500,409500,409500,0
|
|
20240402,161800,211859518500,409500,409500,409500,409500,0
|
|
20240402,161700,211859518500,409500,409500,409500,409500,0
|
|
20240402,161600,211859518500,409500,409500,409500,409500,0
|
|
20240402,161500,211859518500,409500,409500,409500,409500,0
|
|
20240402,161400,211859518500,409500,409500,409500,409500,0
|
|
20240402,161300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,161200,211859518500,409500,409500,409500,409500,0
|
|
20240402,161100,211859518500,409500,409500,409500,409500,0
|
|
20240402,161000,211859518500,409500,409500,409500,409500,0
|
|
20240402,160900,211859518500,409500,409500,409500,409500,0
|
|
20240402,160800,211859518500,409500,409500,409500,409500,0
|
|
20240402,160700,211859518500,409500,409500,409500,409500,0
|
|
20240402,160600,211859518500,409500,409500,409500,409500,0
|
|
20240402,160500,211859518500,409500,409500,409500,409500,0
|
|
20240402,160400,211859518500,409500,409500,409500,409500,0
|
|
20240402,160300,211859518500,409500,409500,409500,409500,0
|
|
20240402,160200,211859518500,409500,409500,409500,409500,0
|
|
20240402,160100,211859518500,409500,409500,409500,409500,0
|
|
20240402,160000,211859518500,409500,409500,409500,409500,0
|
|
20240402,155900,211859518500,409500,409500,409500,409500,0
|
|
20240402,155800,211859518500,409500,409500,409500,409500,0
|
|
20240402,155700,211859518500,409500,409500,409500,409500,0
|
|
20240402,155600,211859518500,409500,409500,409500,409500,0
|
|
20240402,155500,211859518500,409500,409500,409500,409500,0
|
|
20240402,155400,211859518500,409500,409500,409500,409500,0
|
|
20240402,155300,211859518500,409500,409500,409500,409500,0
|
|
20240402,155200,211859518500,409500,409500,409500,409500,0
|
|
20240402,155100,211859518500,409500,409500,409500,409500,0
|
|
20240402,155000,211859518500,409500,409500,409500,409500,0
|
|
20240402,154900,211859518500,409500,409500,409500,409500,0
|
|
20240402,154800,211859518500,409500,409500,409500,409500,0
|
|
20240402,154700,211859518500,409500,409500,409500,409500,0
|
|
20240402,154600,211859518500,409500,409500,409500,409500,0
|
|
20240402,154500,211859518500,409500,409500,409500,409500,0
|
|
20240402,154400,211859518500,409500,409500,409500,409500,0
|
|
20240402,154300,211859518500,409500,409500,409500,409500,22558
|
|
20240402,154200,211859518500,409500,409500,409500,409500,0
|
|
20240402,154100,211859518500,409500,409500,409500,409500,0
|
|
20240402,154000,211859518500,409500,409500,409500,409500,0
|
|
20240402,153900,211859518500,409500,409500,409500,409500,0
|
|
20240402,153800,211859518500,409500,409500,409500,409500,0
|
|
20240402,153700,211859518500,409500,409500,409500,409500,0
|
|
20240402,153600,211859518500,409500,409500,409500,409500,0
|
|
20240402,153500,211859518500,409500,409500,409500,409500,0
|
|
20240402,153400,211859518500,409500,409500,409500,409500,0
|
|
20240402,153300,211859518500,409500,409500,409500,409500,0
|
|
20240402,153200,211859518500,409500,409500,409500,409500,0
|
|
20240402,153100,211859518500,409500,409500,409500,409500,0
|
|
20240402,153000,211859518500,409500,409500,409500,409500,22558
|
|
20240402,152900,202622017500,410000,410000,410000,410000,0
|
|
20240402,152800,202622017500,410000,410000,410000,410000,0
|
|
20240402,152700,202622017500,410000,410000,410000,410000,0
|
|
20240402,152600,202622017500,410000,410000,410000,410000,0
|
|
20240402,152500,202622017500,410000,410000,410000,410000,0
|
|
20240402,152400,202622017500,410000,410000,410000,410000,0
|
|
20240402,152300,202622017500,410000,410000,410000,410000,0
|
|
20240402,152200,202622017500,410000,410000,410000,410000,0
|
|
20240402,152100,202622017500,410000,410000,410000,410000,0
|
|
20240402,152000,202622017500,410000,410000,410000,410000,0
|
|
20240402,151900,202622017500,410000,409500,410500,409500,2213
|
|
20240402,151800,201714858000,409500,410500,410500,409500,3909
|
|
20240402,151700,200112577000,410000,410000,410500,410000,4113
|
|
20240402,151600,198426134000,410000,410500,410500,410000,1443
|
|
20240402,151500,197834333500,410000,410000,410500,410000,1894
|
|
20240402,151400,197057737000,410000,410000,410500,410000,7593
|
|
20240402,151300,193941501000,410000,410500,410500,410000,18029
|
|
20240402,151200,186549430500,410000,410500,410500,410000,1635
|
|
20240402,151100,185878450500,410500,411000,411000,410000,2903
|
|
20240402,151000,184686822000,410500,410500,411000,410500,2183
|
|
20240402,150900,183790634500,410500,410500,411000,410500,824
|
|
20240402,150800,183452291000,410500,410500,411000,410500,519
|
|
20240402,150700,183239082500,410500,410500,411000,410500,394
|
|
20240402,150600,183077265000,410500,410500,411000,410500,621
|
|
20240402,150500,182822244500,411000,411000,411000,410500,488
|
|
20240402,150400,182621886000,411000,411000,411000,410500,627
|
|
20240402,150300,182364442000,411000,411000,411000,410500,824
|
|
20240402,150200,182026098000,411000,411000,411000,410500,798
|
|
20240402,150100,181698262000,411000,410500,411000,410500,582
|
|
20240402,150000,181459262500,410500,410500,411000,410500,428
|
|
20240402,145900,181283497000,410500,410500,411000,410500,550
|
|
20240402,145800,181057678000,411000,410500,411000,410500,424
|
|
20240402,145700,180883544000,410500,410500,411000,410500,473
|
|
20240402,145600,180689305000,410500,410500,411000,410500,533
|
|
20240402,145500,180470402500,411000,410000,411000,410000,1642
|
|
20240402,145400,179796213000,410500,410000,410500,410000,818
|
|
20240402,145300,179460599000,410500,410500,410500,410000,1138
|
|
20240402,145200,178993670500,410500,410500,410500,410000,743
|
|
20240402,145100,178688802500,410000,410000,410500,410000,866
|
|
20240402,145000,178333624000,410000,410500,410500,410000,573
|
|
20240402,144900,178098580000,410500,410500,410500,410000,802
|
|
20240402,144800,177769508500,410000,410500,411000,410000,1094
|
|
20240402,144700,177320625500,410500,410000,410500,410000,606
|
|
20240402,144600,177071995500,410000,410500,411000,410000,1551
|
|
20240402,144500,176435345500,410500,411000,411000,410500,410
|
|
20240402,144400,176266993500,411000,410500,411000,410500,431
|
|
20240402,144300,176090036000,410500,410500,411000,410500,655
|
|
20240402,144200,175821098000,410500,410500,411000,410500,1088
|
|
20240402,144100,175374466500,410500,410500,411000,410500,809
|
|
20240402,144000,175042342500,410500,410500,411000,410500,591
|
|
20240402,143900,174799710000,410500,410000,411000,410000,3299
|
|
20240402,143800,173445602500,410000,410000,410500,410000,595
|
|
20240402,143700,173201572500,410000,410000,410500,410000,707
|
|
20240402,143600,172911554500,410000,410500,410500,410000,1489
|
|
20240402,143500,172300946500,410000,410500,410500,410000,716
|
|
20240402,143400,172007224000,410500,410000,410500,410000,1141
|
|
20240402,143300,171539311000,410000,410000,410500,410000,644
|
|
20240402,143200,171275190500,410000,410000,410500,410000,498
|
|
20240402,143100,171070931000,410000,410500,410500,410000,1027
|
|
20240402,143000,170649800000,410000,410000,410500,410000,893
|
|
20240402,142900,170283566500,410500,410500,410500,410000,1216
|
|
20240402,142800,169784904000,410000,410000,410500,410000,501
|
|
20240402,142700,169579448500,410000,410500,410500,410000,683
|
|
20240402,142600,169299333000,410500,410500,410500,410000,571
|
|
20240402,142500,169065176000,410000,410000,410500,410000,763
|
|
20240402,142400,168752240500,410000,410000,410500,410000,1127
|
|
20240402,142300,168290064500,410500,410000,410500,410000,953
|
|
20240402,142200,167899177500,410000,410000,410500,410000,586
|
|
20240402,142100,167658846500,410500,410500,410500,410000,457
|
|
20240402,142000,167471435500,410000,410000,410500,410000,628
|
|
20240402,141900,167213814000,410500,410500,410500,410000,1909
|
|
20240402,141800,166430346500,410500,410000,410500,410000,422
|
|
20240402,141700,166257260000,410000,410500,410500,410000,2657
|
|
20240402,141600,165166807500,410500,410500,411000,410500,853
|
|
20240402,141500,164816581000,410500,411000,411000,410500,747
|
|
20240402,141400,164509861000,410500,410500,411000,410500,526
|
|
20240402,141300,164293829000,410500,410500,411000,410500,908
|
|
20240402,141200,163921024000,411000,410500,411000,410500,1017
|
|
20240402,141100,163503466000,410500,410500,411000,410500,661
|
|
20240402,141000,163231976000,411000,411000,411000,410500,545
|
|
20240402,140900,163008130000,411000,410500,411000,410500,399
|
|
20240402,140800,162844305000,410500,411000,411500,410500,1521
|
|
20240402,140700,162219285500,411500,411000,411500,411000,601
|
|
20240402,140600,161972248500,411500,411500,411500,411000,841
|
|
20240402,140500,161626496500,411000,411500,411500,411000,297
|
|
20240402,140400,161504398500,411000,411500,412000,411000,1060
|
|
20240402,140300,161068436000,411500,411500,412000,411500,735
|
|
20240402,140200,160765900000,412000,411500,412000,411500,367
|
|
20240402,140100,160614769500,412000,412000,412000,411500,403
|
|
20240402,140000,160448904000,412000,411500,412000,411500,350
|
|
20240402,135900,160304822000,411500,412500,412500,411500,1363
|
|
20240402,135800,159743233500,412000,412000,412500,412000,474
|
|
20240402,135700,159547850000,412500,412500,412500,412000,822
|
|
20240402,135600,159208870500,412500,412500,412500,412000,229
|
|
20240402,135500,159114483000,412500,412500,412500,412000,798
|
|
20240402,135400,158785680500,412500,412500,412500,412000,659
|
|
20240402,135300,158514043000,412000,412500,412500,412000,364
|
|
20240402,135200,158364029000,412000,412500,412500,412000,277
|
|
20240402,135100,158249860500,412000,412500,412500,412000,496
|
|
20240402,135000,158045453000,412000,412000,412500,412000,1053
|
|
20240402,134900,157611439000,412500,412000,412500,412000,962
|
|
20240402,134800,157214657000,412500,411500,412500,411000,5886
|
|
20240402,134700,154790417500,411500,411000,411500,410500,835
|
|
20240402,134600,154447126000,410500,411000,411000,410500,432
|
|
20240402,134500,154269664000,411000,411000,411000,410500,327
|
|
20240402,134400,154135362000,411000,411000,411500,410500,1917
|
|
20240402,134300,153347666500,410500,411000,411000,410500,303
|
|
20240402,134200,153223249500,410500,410500,411500,410000,5742
|
|
20240402,134100,150864222500,410500,410500,410500,410000,1083
|
|
20240402,134000,150419818500,410500,410500,410500,410000,380
|
|
20240402,133900,150263909500,410500,410500,410500,410000,449
|
|
20240402,133800,150079774500,410500,410000,410500,410000,617
|
|
20240402,133700,149826736000,410500,410500,410500,410000,794
|
|
20240402,133600,149501054000,410500,410000,410500,410000,870
|
|
20240402,133500,149144037000,410000,410500,410500,410000,574
|
|
20240402,133400,148908625000,410500,410500,410500,410000,490
|
|
20240402,133300,148707677500,410000,410500,410500,410000,280
|
|
20240402,133200,148592827000,410000,410500,410500,410000,402
|
|
20240402,133100,148427895500,410500,410500,410500,410000,304
|
|
20240402,133000,148303111000,410500,411000,411000,410000,742
|
|
20240402,132900,147998513000,410500,410000,411000,410000,550
|
|
20240402,132800,147772773500,410500,410000,410500,410000,2035
|
|
20240402,132700,146937583000,410000,410000,410500,410000,695
|
|
20240402,132600,146652417500,410000,410500,410500,410000,512
|
|
20240402,132500,146442393000,410000,410500,410500,410000,841
|
|
20240402,132400,146097239500,410500,410000,410500,410000,379
|
|
20240402,132300,145941729500,410000,410500,411000,410000,977
|
|
20240402,132200,145540697500,411000,411000,411000,410500,380
|
|
20240402,132100,145384685500,410500,411000,411000,410500,266
|
|
20240402,132000,145275473500,410500,410500,411000,410500,1130
|
|
20240402,131900,144811575000,411000,410500,411000,410500,340
|
|
20240402,131800,144671993000,410500,410500,411000,410500,1288
|
|
20240402,131700,144143214000,411000,411000,411000,410500,620
|
|
20240402,131600,143888607500,410500,410500,411000,410500,1979
|
|
20240402,131500,143076150000,411000,410500,411000,410500,398
|
|
20240402,131400,142912726000,411000,410500,411000,410500,552
|
|
20240402,131300,142686033500,410500,410500,411000,410500,312
|
|
20240402,131200,142557926500,411000,411000,411000,410500,229
|
|
20240402,131100,142463870500,411000,411000,411000,410500,173
|
|
20240402,131000,142392811500,410500,411000,411000,410500,214
|
|
20240402,130900,142304928000,410500,411000,411000,410500,288
|
|
20240402,130800,142186633500,411000,411000,411500,410500,2722
|
|
20240402,130700,141067893000,411000,411000,411500,411000,310
|
|
20240402,130600,140940441000,411000,411000,411500,411000,514
|
|
20240402,130500,140729072500,411000,411000,411500,411000,672
|
|
20240402,130400,140452853500,411000,411500,411500,411000,222
|
|
20240402,130300,140361579500,411000,411000,411500,410500,2532
|
|
20240402,130200,139320988000,411000,411000,411000,410500,483
|
|
20240402,130100,139122560000,410500,410500,411000,410500,220
|
|
20240402,130000,139032175000,411000,411000,411000,410500,570
|
|
20240402,125900,138798133500,410500,411000,411000,410500,465
|
|
20240402,125800,138607200000,411000,410500,411000,410500,274
|
|
20240402,125700,138494695500,411000,410500,411000,410000,416
|
|
20240402,125600,138323913500,410500,410500,410500,410000,466
|
|
20240402,125500,138132664500,410500,410500,410500,410000,897
|
|
20240402,125400,137764516000,410500,410000,410500,410000,378
|
|
20240402,125300,137609413000,410500,410000,410500,410000,1094
|
|
20240402,125200,137160412500,410500,410500,410500,410000,685
|
|
20240402,125100,136879270500,410500,410500,410500,410000,2063
|
|
20240402,125000,136032856000,410500,410000,410500,410000,661
|
|
20240402,124900,135761572500,410000,410000,410500,410000,706
|
|
20240402,124800,135472000000,410500,411000,411000,410000,1545
|
|
20240402,124700,134837805000,411000,411000,411000,410500,606
|
|
20240402,124600,134589006000,411000,410500,411000,410500,912
|
|
20240402,124500,134214612500,410500,410500,411000,410500,469
|
|
20240402,124400,134021999000,411000,410500,411000,410500,484
|
|
20240402,124300,133823268500,411000,410500,411000,410500,487
|
|
20240402,124200,133623299500,410500,411000,411000,410500,230
|
|
20240402,124100,133528861000,410500,410500,411000,410500,287
|
|
20240402,124000,133411003000,411000,410500,411000,410500,1485
|
|
20240402,123900,132801383000,410500,410500,411000,410500,1061
|
|
20240402,123800,132365798000,410500,410500,411000,410500,2323
|
|
20240402,123700,131412156000,410500,410500,411000,410500,1142
|
|
20240402,123600,130943325000,411000,410500,411000,410500,489
|
|
20240402,123500,130742538500,410500,411000,411000,410500,1110
|
|
20240402,123400,130286855000,411000,410500,411000,410500,557
|
|
20240402,123300,130058155000,411000,411000,411000,410500,271
|
|
20240402,123200,129946831500,411000,410500,411000,410500,263
|
|
20240402,123100,129838807500,410500,411000,411000,410500,325
|
|
20240402,123000,129705346500,411000,411000,411000,410500,385
|
|
20240402,122900,129547232500,410500,410500,411000,410500,559
|
|
20240402,122800,129317752000,410500,411000,411000,410500,299
|
|
20240402,122700,129194958500,411000,410500,411000,410500,403
|
|
20240402,122600,129029388000,410500,410500,411500,410500,3288
|
|
20240402,122500,127678206000,410500,410500,411000,410500,789
|
|
20240402,122400,127354233500,410500,411000,411000,410500,343
|
|
20240402,122300,127213401500,411000,410500,411000,410500,502
|
|
20240402,122200,127007277500,410500,410500,411000,410500,642
|
|
20240402,122100,126743703000,411000,410500,411000,410500,449
|
|
20240402,122000,126559334000,411000,411000,411000,410500,409
|
|
20240402,121900,126391387000,411000,411000,411000,410500,1261
|
|
20240402,121800,125873434000,410500,410500,411000,410500,945
|
|
20240402,121700,125485485000,410500,410500,411000,410500,359
|
|
20240402,121600,125338048500,410500,410500,411000,410500,1612
|
|
20240402,121500,124676278500,411000,410500,411000,410500,6792
|
|
20240402,121400,121888104000,411000,411000,411000,410500,1389
|
|
20240402,121300,121317805000,411000,411000,411000,410500,1019
|
|
20240402,121200,120899213000,411000,411000,411500,410500,3064
|
|
20240402,121100,119639950000,410500,411000,411000,410500,606
|
|
20240402,121000,119391071500,410500,410500,411000,410500,474
|
|
20240402,120900,119196419000,411000,411000,411000,410500,2253
|
|
20240402,120800,118271326000,411000,410500,411000,410500,266
|
|
20240402,120700,118162097000,411000,411000,411500,410500,3944
|
|
20240402,120600,116541451000,411000,411500,411500,411000,623
|
|
20240402,120500,116285373500,411000,411000,411500,411000,336
|
|
20240402,120400,116147226500,411500,411500,411500,411000,397
|
|
20240402,120300,115983995000,411500,411000,411500,411000,413
|
|
20240402,120200,115814099000,411000,411500,411500,411000,589
|
|
20240402,120100,115571971500,411000,411500,411500,411000,783
|
|
20240402,120000,115250111500,411500,411500,411500,411000,383
|
|
20240402,115900,115092617000,411500,411000,411500,411000,580
|
|
20240402,115800,114854200500,411500,411500,411500,411000,488
|
|
20240402,115700,114653550500,411000,411000,411500,411000,202
|
|
20240402,115600,114570496500,411500,411000,411500,411000,591
|
|
20240402,115500,114327482500,411500,411500,411500,411000,825
|
|
20240402,115400,113988299000,411500,412000,412000,411000,353
|
|
20240402,115300,113843059000,411500,412000,412000,411000,268
|
|
20240402,115200,113732769000,412000,412000,412000,411000,415
|
|
20240402,115100,113562065500,411500,412000,412000,411500,1289
|
|
20240402,115000,113031607000,411500,412000,412000,411500,286
|
|
20240402,114900,112913899000,412000,411500,412000,411500,294
|
|
20240402,114800,112792873000,411500,411500,412000,411500,444
|
|
20240402,114700,112610140000,412000,412000,412000,411500,492
|
|
20240402,114600,112407603500,411500,412000,412000,411500,436
|
|
20240402,114500,112228072000,411500,411500,412000,411500,308
|
|
20240402,114400,112101283500,411500,412000,412000,411500,450
|
|
20240402,114300,111916050500,412000,411500,412000,411000,576
|
|
20240402,114200,111679008500,411500,411500,412000,411000,536
|
|
20240402,114100,111458433000,412000,411500,412000,411000,539
|
|
20240402,114000,111236627500,411500,411500,412000,411000,1224
|
|
20240402,113900,110733046000,412000,411500,412000,411500,181
|
|
20240402,113800,110658538500,412000,412000,412000,411500,224
|
|
20240402,113700,110566307500,412000,411500,412000,411500,347
|
|
20240402,113600,110423424000,411500,411500,412000,411000,3999
|
|
20240402,113500,108777526000,411500,411000,411500,411000,1172
|
|
20240402,113400,108295482500,411000,411500,411500,411000,842
|
|
20240402,113300,107949380500,411000,411500,411500,411000,950
|
|
20240402,113200,107558798000,411000,411500,411500,411000,1023
|
|
20240402,113100,107138264000,411500,412000,412000,411500,1070
|
|
20240402,113000,106697874500,411500,412000,412000,411500,329
|
|
20240402,112900,106562467000,411500,412000,412000,411500,5118
|
|
20240402,112800,104456023000,412000,412000,412000,411500,474
|
|
20240402,112700,104260875500,412000,412000,412500,411500,1285
|
|
20240402,112600,103731330000,412500,412000,412500,412000,550
|
|
20240402,112500,103504577000,412000,412500,412500,412000,389
|
|
20240402,112400,103344168000,412500,412500,412500,412000,1260
|
|
20240402,112300,102824513000,412000,412000,412500,412000,231
|
|
20240402,112200,102729277000,412000,412500,412500,412000,314
|
|
20240402,112100,102599856500,412500,412000,412500,411500,1639
|
|
20240402,112000,101924690500,411500,411500,412000,411500,1129
|
|
20240402,111900,101459725000,412000,411500,412000,411500,736
|
|
20240402,111800,101156729500,411500,411500,412000,411500,584
|
|
20240402,111700,100916307500,411500,411000,412000,410500,4023
|
|
20240402,111600,99260947500,411000,411500,411500,410500,3080
|
|
20240402,111500,97995174000,411000,411000,411500,411000,5934
|
|
20240402,111400,95556243000,411000,411500,411500,411000,2385
|
|
20240402,111300,94575927000,411500,411500,411500,411000,1069
|
|
20240402,111200,94136369000,411500,411500,411500,411000,1527
|
|
20240402,111100,93508567000,411500,411500,412000,411000,1780
|
|
20240402,111000,92776095000,411000,411500,412000,411000,1666
|
|
20240402,110900,92090564000,412000,412000,412000,411500,1213
|
|
20240402,110800,91591390000,411500,411500,412000,411500,1617
|
|
20240402,110700,90925957000,411500,411500,412000,411500,952
|
|
20240402,110600,90534169500,411500,411500,412000,411500,2168
|
|
20240402,110500,89641847500,412000,411500,412000,411500,2854
|
|
20240402,110400,88467355000,411500,411500,412000,411500,1226
|
|
20240402,110300,87962805500,412000,412000,412000,411500,2387
|
|
20240402,110200,86980315500,412000,412000,412500,411500,5059
|
|
20240402,110100,84895983500,412000,412500,412500,412000,1857
|
|
20240402,110000,84130834000,412000,412000,412500,412000,1515
|
|
20240402,105900,83506595000,412000,412500,412500,412000,937
|
|
20240402,105800,83120489000,412500,412500,413000,412000,1242
|
|
20240402,105700,82608427000,412500,412500,413000,412000,2584
|
|
20240402,105600,81542532000,412500,412500,413000,412500,2283
|
|
20240402,105500,80600713000,412500,413000,413500,412500,5245
|
|
20240402,105400,78434714500,413000,413000,413500,413000,3801
|
|
20240402,105300,76864748500,413000,413000,413500,413000,1786
|
|
20240402,105200,76127074000,413000,413000,413500,413000,1074
|
|
20240402,105100,75683487000,413000,413000,413500,413000,762
|
|
20240402,105000,75368728000,413000,413000,413500,413000,497
|
|
20240402,104900,75163297500,413500,413000,413500,413000,1249
|
|
20240402,104800,74647158000,413500,413000,413500,413000,300
|
|
20240402,104700,74523220000,413000,413500,414000,413000,713
|
|
20240402,104600,74228538000,413500,413500,414000,413500,862
|
|
20240402,104500,73872064000,414000,413000,414000,413000,3030
|
|
20240402,104400,72619129000,413000,413500,413500,413000,1157
|
|
20240402,104300,72140916000,413500,413000,413500,413000,588
|
|
20240402,104200,71897893000,413000,413000,413500,413000,339
|
|
20240402,104100,71757827500,413000,413000,413500,413000,421
|
|
20240402,104000,71583877500,413500,413500,414000,413000,2416
|
|
20240402,103900,70585088000,413500,413000,414000,413000,2712
|
|
20240402,103800,69463680500,413000,413500,413500,413000,416
|
|
20240402,103700,69291787000,413500,413500,413500,413000,1340
|
|
20240402,103600,68738229500,413000,413000,413500,413000,963
|
|
20240402,103500,68340361000,413000,413500,413500,413000,526
|
|
20240402,103400,68123012000,413500,413000,413500,413000,400
|
|
20240402,103300,67957746000,413500,413500,413500,413000,1968
|
|
20240402,103200,67144154000,413500,413500,413500,413000,846
|
|
20240402,103100,66794570500,413000,413000,413500,413000,836
|
|
20240402,103000,66449207000,413500,413000,413500,413000,1236
|
|
20240402,102900,65938399500,413500,413500,414000,413000,3628
|
|
20240402,102800,64438284500,413500,414000,414000,413500,1121
|
|
20240402,102700,63974719000,413500,414000,414000,413500,690
|
|
20240402,102600,63689359500,413500,413500,414000,413500,447
|
|
20240402,102500,63504476000,413500,413500,414000,413500,1321
|
|
20240402,102400,62958201500,414000,414000,414000,413500,449
|
|
20240402,102300,62772406500,414000,413500,414000,413500,830
|
|
20240402,102200,62429132500,414000,414000,414000,413500,1015
|
|
20240402,102100,62009145500,414000,414000,414500,413500,6126
|
|
20240402,102000,59473248000,414000,414000,414500,414000,678
|
|
20240402,101900,59192368000,414000,414500,414500,414000,591
|
|
20240402,101800,58947537000,414000,414000,414500,414000,2072
|
|
20240402,101700,58089148500,414500,414500,414500,414000,503
|
|
20240402,101600,57880797000,414500,414000,415000,414000,1388
|
|
20240402,101500,57305540500,414000,414500,415000,414000,1483
|
|
20240402,101400,56690875500,414500,414500,415000,414000,1723
|
|
20240402,101300,55976723500,415000,414500,415000,414500,307
|
|
20240402,101200,55849467500,415000,415000,415500,414500,2150
|
|
20240402,101100,54957624500,415000,415500,415500,415000,185
|
|
20240402,101000,54880821500,415500,415500,415500,415000,216
|
|
20240402,100900,54791171000,415000,414500,415500,414500,176
|
|
20240402,100800,54718100000,415000,415000,415500,414500,804
|
|
20240402,100700,54384442000,415000,415000,415000,414500,723
|
|
20240402,100600,54084436500,415000,414500,415000,414500,101
|
|
20240402,100500,54042546500,415000,414500,415000,414500,983
|
|
20240402,100400,53634985000,414500,415000,415000,414500,737
|
|
20240402,100300,53329279500,415000,415000,415000,414500,794
|
|
20240402,100200,52999922000,414500,415000,415000,414500,1281
|
|
20240402,100100,52468637000,415000,415000,415000,414500,199
|
|
20240402,100000,52386070500,415000,415000,415000,414500,594
|
|
20240402,095900,52139741500,415000,416000,416000,414500,1454
|
|
20240402,095800,51536311500,415500,415500,415500,415000,895
|
|
20240402,095700,51164455000,415000,415500,416000,415000,422
|
|
20240402,095600,50989075000,416000,415500,416000,415500,302
|
|
20240402,095500,50863546500,415000,416000,416500,415000,1032
|
|
20240402,095400,50434315000,416000,415000,416500,414500,3277
|
|
20240402,095300,49073739000,415000,415000,415500,414500,2072
|
|
20240402,095200,48213670500,414500,414500,415000,414500,1205
|
|
20240402,095100,47713968000,415000,414500,415000,414500,1444
|
|
20240402,095000,47115413000,414500,414500,415000,414500,407
|
|
20240402,094900,46946640500,414500,414500,415000,414500,813
|
|
20240402,094800,46609564500,415000,415000,415000,414500,791
|
|
20240402,094700,46281534000,415000,414500,415000,414500,457
|
|
20240402,094600,46092055500,414500,414500,415000,414500,699
|
|
20240402,094500,45802089500,415000,415000,415000,414500,1242
|
|
20240402,094400,45287213000,414500,414500,415000,414500,1003
|
|
20240402,094300,44871400000,414500,414500,415000,414500,1329
|
|
20240402,094200,44320438500,414500,415000,415000,414500,568
|
|
20240402,094100,44084770500,415000,415000,415500,415000,1414
|
|
20240402,094000,43497816500,415000,415500,416000,415000,1608
|
|
20240402,093900,42829965500,415500,416000,416000,415500,351
|
|
20240402,093800,42684096000,415500,416500,416500,415500,683
|
|
20240402,093700,42399972000,416500,416000,416500,416000,378
|
|
20240402,093600,42242622500,416000,415500,416500,415500,1232
|
|
20240402,093500,41730290000,416000,415500,416000,415500,2619
|
|
20240402,093400,40641287000,415500,416000,416000,415500,550
|
|
20240402,093300,40412530500,416000,416000,416500,416000,854
|
|
20240402,093200,40057130500,416500,416000,416500,415000,5315
|
|
20240402,093100,37849074000,415500,415000,416000,415000,778
|
|
20240402,093000,37525817500,415500,416000,416500,415000,2473
|
|
20240402,092900,36497195000,416000,416000,416000,415500,555
|
|
20240402,092800,36266347500,416000,415500,416000,415500,491
|
|
20240402,092700,36062182000,415500,415500,416000,415000,1044
|
|
20240402,092600,35628554500,415000,416000,416000,415000,1769
|
|
20240402,092500,34893385500,416000,415000,416000,415000,843
|
|
20240402,092400,34543178000,415000,414500,415000,414500,1227
|
|
20240402,092300,34034155000,414500,414000,415000,414000,2726
|
|
20240402,092200,32904936000,413500,414000,414000,413500,2562
|
|
20240402,092100,31845349500,414000,414000,414000,413500,1044
|
|
20240402,092000,31413415000,414000,414000,414500,413500,3728
|
|
20240402,091900,29870458500,414000,414500,415000,414000,1027
|
|
20240402,091800,29445066500,414500,413000,414500,413000,7226
|
|
20240402,091700,26453230000,413500,413500,414000,413000,2024
|
|
20240402,091600,25616513000,414000,413500,414000,413500,3837
|
|
20240402,091500,24029837000,413500,413500,414000,413500,1613
|
|
20240402,091400,23362750000,413500,414000,414500,413500,2349
|
|
20240402,091300,22390399000,414500,414000,414500,414000,1666
|
|
20240402,091200,21700568000,414000,414500,414500,414000,1684
|
|
20240402,091100,21003341500,414500,414500,414500,414000,1712
|
|
20240402,091000,20294518500,413500,413500,414500,413500,4201
|
|
20240402,090900,18555829500,413500,414000,414500,413500,2962
|
|
20240402,090800,17329550000,414000,413500,414500,413500,2188
|
|
20240402,090700,16423453000,414000,414000,414500,413500,2550
|
|
20240402,090600,15367857000,414500,415000,415000,414000,5491
|
|
20240402,090500,13093338000,415000,416000,416000,414500,2349
|
|
20240402,090400,12117965000,416000,415000,416000,414500,3041
|
|
20240402,090300,10855049000,414500,415500,416000,414500,3407
|
|
20240402,090200,9440662500,416000,417000,417000,415500,2206
|
|
20240402,090100,8521968000,417000,414500,417000,414000,2569
|
|
20240402,090000,7455425000,414500,414000,415500,413500,17704
|