675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,201100,1888100700,39550,39550,39550,39550,0
|
|
20240415,201000,1888100700,39550,39550,39550,39550,0
|
|
20240415,200900,1888100700,39550,39550,39550,39550,0
|
|
20240415,200800,1888100700,39550,39550,39550,39550,0
|
|
20240415,200700,1888100700,39550,39550,39550,39550,0
|
|
20240415,200600,1888100700,39550,39550,39550,39550,0
|
|
20240415,200500,1888100700,39550,39550,39550,39550,0
|
|
20240415,200400,1888100700,39550,39550,39550,39550,0
|
|
20240415,200300,1888100700,39550,39550,39550,39550,0
|
|
20240415,200200,1888100700,39550,39550,39550,39550,0
|
|
20240415,200100,1888100700,39550,39550,39550,39550,0
|
|
20240415,200000,1888100700,39550,39550,39550,39550,0
|
|
20240415,195900,1888100700,39550,39550,39550,39550,0
|
|
20240415,195800,1888100700,39550,39550,39550,39550,0
|
|
20240415,195700,1888100700,39550,39550,39550,39550,0
|
|
20240415,195600,1888100700,39550,39550,39550,39550,0
|
|
20240415,195500,1888100700,39550,39550,39550,39550,0
|
|
20240415,195400,1888100700,39550,39550,39550,39550,0
|
|
20240415,195300,1888100700,39550,39550,39550,39550,0
|
|
20240415,195200,1888100700,39550,39550,39550,39550,0
|
|
20240415,195100,1888100700,39550,39550,39550,39550,0
|
|
20240415,195000,1888100700,39550,39550,39550,39550,0
|
|
20240415,194900,1888100700,39550,39550,39550,39550,0
|
|
20240415,194800,1888100700,39550,39550,39550,39550,0
|
|
20240415,194700,1888100700,39550,39550,39550,39550,0
|
|
20240415,194600,1888100700,39550,39550,39550,39550,0
|
|
20240415,194500,1888100700,39550,39550,39550,39550,0
|
|
20240415,194400,1888100700,39550,39550,39550,39550,0
|
|
20240415,194300,1888100700,39550,39550,39550,39550,0
|
|
20240415,194200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,194100,1888100700,39550,39550,39550,39550,0
|
|
20240415,194000,1888100700,39550,39550,39550,39550,0
|
|
20240415,193900,1888100700,39550,39550,39550,39550,0
|
|
20240415,193800,1888100700,39550,39550,39550,39550,0
|
|
20240415,193700,1888100700,39550,39550,39550,39550,0
|
|
20240415,193600,1888100700,39550,39550,39550,39550,0
|
|
20240415,193500,1888100700,39550,39550,39550,39550,0
|
|
20240415,193400,1888100700,39550,39550,39550,39550,0
|
|
20240415,193300,1888100700,39550,39550,39550,39550,0
|
|
20240415,193200,1888100700,39550,39550,39550,39550,0
|
|
20240415,193100,1888100700,39550,39550,39550,39550,0
|
|
20240415,193000,1888100700,39550,39550,39550,39550,0
|
|
20240415,192900,1888100700,39550,39550,39550,39550,0
|
|
20240415,192800,1888100700,39550,39550,39550,39550,0
|
|
20240415,192700,1888100700,39550,39550,39550,39550,0
|
|
20240415,192600,1888100700,39550,39550,39550,39550,0
|
|
20240415,192500,1888100700,39550,39550,39550,39550,0
|
|
20240415,192400,1888100700,39550,39550,39550,39550,0
|
|
20240415,192300,1888100700,39550,39550,39550,39550,0
|
|
20240415,192200,1888100700,39550,39550,39550,39550,0
|
|
20240415,192100,1888100700,39550,39550,39550,39550,0
|
|
20240415,192000,1888100700,39550,39550,39550,39550,0
|
|
20240415,191900,1888100700,39550,39550,39550,39550,0
|
|
20240415,191800,1888100700,39550,39550,39550,39550,0
|
|
20240415,191700,1888100700,39550,39550,39550,39550,0
|
|
20240415,191600,1888100700,39550,39550,39550,39550,0
|
|
20240415,191500,1888100700,39550,39550,39550,39550,0
|
|
20240415,191400,1888100700,39550,39550,39550,39550,0
|
|
20240415,191300,1888100700,39550,39550,39550,39550,0
|
|
20240415,191200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,191100,1888100700,39550,39550,39550,39550,0
|
|
20240415,191000,1888100700,39550,39550,39550,39550,0
|
|
20240415,190900,1888100700,39550,39550,39550,39550,0
|
|
20240415,190800,1888100700,39550,39550,39550,39550,0
|
|
20240415,190700,1888100700,39550,39550,39550,39550,0
|
|
20240415,190600,1888100700,39550,39550,39550,39550,0
|
|
20240415,190500,1888100700,39550,39550,39550,39550,0
|
|
20240415,190400,1888100700,39550,39550,39550,39550,0
|
|
20240415,190300,1888100700,39550,39550,39550,39550,0
|
|
20240415,190200,1888100700,39550,39550,39550,39550,0
|
|
20240415,190100,1888100700,39550,39550,39550,39550,0
|
|
20240415,190000,1888100700,39550,39550,39550,39550,0
|
|
20240415,185900,1888100700,39550,39550,39550,39550,0
|
|
20240415,185800,1888100700,39550,39550,39550,39550,0
|
|
20240415,185700,1888100700,39550,39550,39550,39550,0
|
|
20240415,185600,1888100700,39550,39550,39550,39550,0
|
|
20240415,185500,1888100700,39550,39550,39550,39550,0
|
|
20240415,185400,1888100700,39550,39550,39550,39550,0
|
|
20240415,185300,1888100700,39550,39550,39550,39550,0
|
|
20240415,185200,1888100700,39550,39550,39550,39550,0
|
|
20240415,185100,1888100700,39550,39550,39550,39550,0
|
|
20240415,185000,1888100700,39550,39550,39550,39550,0
|
|
20240415,184900,1888100700,39550,39550,39550,39550,0
|
|
20240415,184800,1888100700,39550,39550,39550,39550,0
|
|
20240415,184700,1888100700,39550,39550,39550,39550,0
|
|
20240415,184600,1888100700,39550,39550,39550,39550,0
|
|
20240415,184500,1888100700,39550,39550,39550,39550,0
|
|
20240415,184400,1888100700,39550,39550,39550,39550,0
|
|
20240415,184300,1888100700,39550,39550,39550,39550,0
|
|
20240415,184200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,184100,1888100700,39550,39550,39550,39550,0
|
|
20240415,184000,1888100700,39550,39550,39550,39550,0
|
|
20240415,183900,1888100700,39550,39550,39550,39550,0
|
|
20240415,183800,1888100700,39550,39550,39550,39550,0
|
|
20240415,183700,1888100700,39550,39550,39550,39550,0
|
|
20240415,183600,1888100700,39550,39550,39550,39550,0
|
|
20240415,183500,1888100700,39550,39550,39550,39550,0
|
|
20240415,183400,1888100700,39550,39550,39550,39550,0
|
|
20240415,183300,1888100700,39550,39550,39550,39550,0
|
|
20240415,183200,1888100700,39550,39550,39550,39550,0
|
|
20240415,183100,1888100700,39550,39550,39550,39550,0
|
|
20240415,183000,1888100700,39550,39550,39550,39550,0
|
|
20240415,182900,1888100700,39550,39550,39550,39550,0
|
|
20240415,182800,1888100700,39550,39550,39550,39550,0
|
|
20240415,182700,1888100700,39550,39550,39550,39550,0
|
|
20240415,182600,1888100700,39550,39550,39550,39550,0
|
|
20240415,182500,1888100700,39550,39550,39550,39550,0
|
|
20240415,182400,1888100700,39550,39550,39550,39550,0
|
|
20240415,182300,1888100700,39550,39550,39550,39550,0
|
|
20240415,182200,1888100700,39550,39550,39550,39550,0
|
|
20240415,182100,1888100700,39550,39550,39550,39550,0
|
|
20240415,182000,1888100700,39550,39550,39550,39550,0
|
|
20240415,181900,1888100700,39550,39550,39550,39550,0
|
|
20240415,181800,1888100700,39550,39550,39550,39550,0
|
|
20240415,181700,1888100700,39550,39550,39550,39550,0
|
|
20240415,181600,1888100700,39550,39550,39550,39550,0
|
|
20240415,181500,1888100700,39550,39550,39550,39550,0
|
|
20240415,181400,1888100700,39550,39550,39550,39550,0
|
|
20240415,181300,1888100700,39550,39550,39550,39550,0
|
|
20240415,181200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,181100,1888100700,39550,39550,39550,39550,0
|
|
20240415,181000,1888100700,39550,39550,39550,39550,0
|
|
20240415,180900,1888100700,39550,39550,39550,39550,0
|
|
20240415,180800,1888100700,39550,39550,39550,39550,0
|
|
20240415,180700,1888100700,39550,39550,39550,39550,0
|
|
20240415,180600,1888100700,39550,39550,39550,39550,0
|
|
20240415,180500,1888100700,39550,39550,39550,39550,0
|
|
20240415,180400,1888100700,39550,39550,39550,39550,0
|
|
20240415,180300,1888100700,39550,39550,39550,39550,0
|
|
20240415,180200,1888100700,39550,39550,39550,39550,0
|
|
20240415,180100,1888100700,39550,39550,39550,39550,0
|
|
20240415,180000,1888100700,39550,39550,39550,39550,0
|
|
20240415,175900,1888100700,39550,39550,39550,39550,0
|
|
20240415,175800,1888100700,39550,39550,39550,39550,0
|
|
20240415,175700,1888100700,39550,39550,39550,39550,0
|
|
20240415,175600,1888100700,39550,39550,39550,39550,0
|
|
20240415,175500,1888100700,39550,39550,39550,39550,0
|
|
20240415,175400,1888100700,39550,39550,39550,39550,0
|
|
20240415,175300,1888100700,39550,39550,39550,39550,0
|
|
20240415,175200,1888100700,39550,39550,39550,39550,0
|
|
20240415,175100,1888100700,39550,39550,39550,39550,0
|
|
20240415,175000,1888100700,39550,39550,39550,39550,0
|
|
20240415,174900,1888100700,39550,39550,39550,39550,0
|
|
20240415,174800,1888100700,39550,39550,39550,39550,0
|
|
20240415,174700,1888100700,39550,39550,39550,39550,0
|
|
20240415,174600,1888100700,39550,39550,39550,39550,0
|
|
20240415,174500,1888100700,39550,39550,39550,39550,0
|
|
20240415,174400,1888100700,39550,39550,39550,39550,0
|
|
20240415,174300,1888100700,39550,39550,39550,39550,0
|
|
20240415,174200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,174100,1888100700,39550,39550,39550,39550,0
|
|
20240415,174000,1888100700,39550,39550,39550,39550,0
|
|
20240415,173900,1888100700,39550,39550,39550,39550,0
|
|
20240415,173800,1888100700,39550,39550,39550,39550,0
|
|
20240415,173700,1888100700,39550,39550,39550,39550,0
|
|
20240415,173600,1888100700,39550,39550,39550,39550,0
|
|
20240415,173500,1888100700,39550,39550,39550,39550,0
|
|
20240415,173400,1888100700,39550,39550,39550,39550,0
|
|
20240415,173300,1888100700,39550,39550,39550,39550,0
|
|
20240415,173200,1888100700,39550,39550,39550,39550,0
|
|
20240415,173100,1888100700,39550,39550,39550,39550,0
|
|
20240415,173000,1888100700,39550,39550,39550,39550,0
|
|
20240415,172900,1888100700,39550,39550,39550,39550,0
|
|
20240415,172800,1888100700,39550,39550,39550,39550,0
|
|
20240415,172700,1888100700,39550,39550,39550,39550,0
|
|
20240415,172600,1888100700,39550,39550,39550,39550,0
|
|
20240415,172500,1888100700,39550,39550,39550,39550,0
|
|
20240415,172400,1888100700,39550,39550,39550,39550,0
|
|
20240415,172300,1888100700,39550,39550,39550,39550,0
|
|
20240415,172200,1888100700,39550,39550,39550,39550,0
|
|
20240415,172100,1888100700,39550,39550,39550,39550,0
|
|
20240415,172000,1888100700,39550,39550,39550,39550,0
|
|
20240415,171900,1888100700,39550,39550,39550,39550,0
|
|
20240415,171800,1888100700,39550,39550,39550,39550,0
|
|
20240415,171700,1888100700,39550,39550,39550,39550,0
|
|
20240415,171600,1888100700,39550,39550,39550,39550,0
|
|
20240415,171500,1888100700,39550,39550,39550,39550,0
|
|
20240415,171400,1888100700,39550,39550,39550,39550,0
|
|
20240415,171300,1888100700,39550,39550,39550,39550,0
|
|
20240415,171200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,171100,1888100700,39550,39550,39550,39550,0
|
|
20240415,171000,1888100700,39550,39550,39550,39550,0
|
|
20240415,170900,1888100700,39550,39550,39550,39550,0
|
|
20240415,170800,1888100700,39550,39550,39550,39550,0
|
|
20240415,170700,1888100700,39550,39550,39550,39550,0
|
|
20240415,170600,1888100700,39550,39550,39550,39550,0
|
|
20240415,170500,1888100700,39550,39550,39550,39550,0
|
|
20240415,170400,1888100700,39550,39550,39550,39550,0
|
|
20240415,170300,1888100700,39550,39550,39550,39550,0
|
|
20240415,170200,1888100700,39550,39550,39550,39550,0
|
|
20240415,170100,1888100700,39550,39550,39550,39550,0
|
|
20240415,170000,1888100700,39550,39550,39550,39550,0
|
|
20240415,165900,1888100700,39550,39550,39550,39550,0
|
|
20240415,165800,1888100700,39550,39550,39550,39550,0
|
|
20240415,165700,1888100700,39550,39550,39550,39550,0
|
|
20240415,165600,1888100700,39550,39550,39550,39550,0
|
|
20240415,165500,1888100700,39550,39550,39550,39550,0
|
|
20240415,165400,1888100700,39550,39550,39550,39550,0
|
|
20240415,165300,1888100700,39550,39550,39550,39550,0
|
|
20240415,165200,1888100700,39550,39550,39550,39550,0
|
|
20240415,165100,1888100700,39550,39550,39550,39550,0
|
|
20240415,165000,1888100700,39550,39550,39550,39550,0
|
|
20240415,164900,1888100700,39550,39550,39550,39550,0
|
|
20240415,164800,1888100700,39550,39550,39550,39550,0
|
|
20240415,164700,1888100700,39550,39550,39550,39550,0
|
|
20240415,164600,1888100700,39550,39550,39550,39550,0
|
|
20240415,164500,1888100700,39550,39550,39550,39550,0
|
|
20240415,164400,1888100700,39550,39550,39550,39550,0
|
|
20240415,164300,1888100700,39550,39550,39550,39550,0
|
|
20240415,164200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,164100,1888100700,39550,39550,39550,39550,0
|
|
20240415,164000,1888100700,39550,39550,39550,39550,0
|
|
20240415,163900,1888100700,39550,39550,39550,39550,0
|
|
20240415,163800,1888100700,39550,39550,39550,39550,0
|
|
20240415,163700,1888100700,39550,39550,39550,39550,0
|
|
20240415,163600,1888100700,39550,39550,39550,39550,0
|
|
20240415,163500,1888100700,39550,39550,39550,39550,0
|
|
20240415,163400,1888100700,39550,39550,39550,39550,0
|
|
20240415,163300,1888100700,39550,39550,39550,39550,0
|
|
20240415,163200,1888100700,39550,39550,39550,39550,0
|
|
20240415,163100,1888100700,39550,39550,39550,39550,0
|
|
20240415,163000,1888100700,39550,39550,39550,39550,0
|
|
20240415,162900,1888100700,39550,39550,39550,39550,0
|
|
20240415,162800,1888100700,39550,39550,39550,39550,0
|
|
20240415,162700,1888100700,39550,39550,39550,39550,0
|
|
20240415,162600,1888100700,39550,39550,39550,39550,0
|
|
20240415,162500,1888100700,39550,39550,39550,39550,0
|
|
20240415,162400,1888100700,39550,39550,39550,39550,0
|
|
20240415,162300,1888100700,39550,39550,39550,39550,0
|
|
20240415,162200,1888100700,39550,39550,39550,39550,0
|
|
20240415,162100,1888100700,39550,39550,39550,39550,0
|
|
20240415,162000,1888100700,39550,39550,39550,39550,0
|
|
20240415,161900,1888100700,39550,39550,39550,39550,0
|
|
20240415,161800,1888100700,39550,39550,39550,39550,0
|
|
20240415,161700,1888100700,39550,39550,39550,39550,0
|
|
20240415,161600,1888100700,39550,39550,39550,39550,0
|
|
20240415,161500,1888100700,39550,39550,39550,39550,0
|
|
20240415,161400,1888100700,39550,39550,39550,39550,0
|
|
20240415,161300,1888100700,39550,39550,39550,39550,0
|
|
20240415,161200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,161100,1888100700,39550,39550,39550,39550,0
|
|
20240415,161000,1888100700,39550,39550,39550,39550,0
|
|
20240415,160900,1888100700,39550,39550,39550,39550,0
|
|
20240415,160800,1888100700,39550,39550,39550,39550,0
|
|
20240415,160700,1888100700,39550,39550,39550,39550,0
|
|
20240415,160600,1888100700,39550,39550,39550,39550,0
|
|
20240415,160500,1888100700,39550,39550,39550,39550,0
|
|
20240415,160400,1888100700,39550,39550,39550,39550,0
|
|
20240415,160300,1888100700,39550,39550,39550,39550,0
|
|
20240415,160200,1888100700,39550,39550,39550,39550,0
|
|
20240415,160100,1888100700,39550,39550,39550,39550,0
|
|
20240415,160000,1888100700,39550,39550,39550,39550,0
|
|
20240415,155900,1888100700,39550,39550,39550,39550,0
|
|
20240415,155800,1888100700,39550,39550,39550,39550,0
|
|
20240415,155700,1888100700,39550,39550,39550,39550,0
|
|
20240415,155600,1888100700,39550,39550,39550,39550,0
|
|
20240415,155500,1888100700,39550,39550,39550,39550,0
|
|
20240415,155400,1888100700,39550,39550,39550,39550,0
|
|
20240415,155300,1888100700,39550,39550,39550,39550,0
|
|
20240415,155200,1888100700,39550,39550,39550,39550,0
|
|
20240415,155100,1888100700,39550,39550,39550,39550,0
|
|
20240415,155000,1888100700,39550,39550,39550,39550,0
|
|
20240415,154900,1888100700,39550,39550,39550,39550,0
|
|
20240415,154800,1888100700,39550,39550,39550,39550,0
|
|
20240415,154700,1888100700,39550,39550,39550,39550,0
|
|
20240415,154600,1888100700,39550,39550,39550,39550,0
|
|
20240415,154500,1888100700,39550,39550,39550,39550,0
|
|
20240415,154400,1888100700,39550,39550,39550,39550,0
|
|
20240415,154300,1888100700,39550,39550,39550,39550,0
|
|
20240415,154200,1888100700,39550,39550,39550,39550,3866
|
|
20240415,154100,1888100700,39550,39550,39550,39550,0
|
|
20240415,154000,1888100700,39550,39550,39550,39550,0
|
|
20240415,153900,1888100700,39550,39550,39550,39550,0
|
|
20240415,153800,1888100700,39550,39550,39550,39550,0
|
|
20240415,153700,1888100700,39550,39550,39550,39550,0
|
|
20240415,153600,1888100700,39550,39550,39550,39550,0
|
|
20240415,153500,1888100700,39550,39550,39550,39550,0
|
|
20240415,153400,1888100700,39550,39550,39550,39550,0
|
|
20240415,153300,1888100700,39550,39550,39550,39550,0
|
|
20240415,153200,1888100700,39550,39550,39550,39550,0
|
|
20240415,153100,1888100700,39550,39550,39550,39550,0
|
|
20240415,153000,1888100700,39550,39550,39550,39550,3866
|
|
20240415,152900,1735200400,39450,39450,39450,39450,0
|
|
20240415,152800,1735200400,39450,39450,39450,39450,0
|
|
20240415,152700,1735200400,39450,39450,39450,39450,0
|
|
20240415,152600,1735200400,39450,39450,39450,39450,0
|
|
20240415,152500,1735200400,39450,39450,39450,39450,0
|
|
20240415,152400,1735200400,39450,39450,39450,39450,0
|
|
20240415,152300,1735200400,39450,39450,39450,39450,0
|
|
20240415,152200,1735200400,39450,39450,39450,39450,0
|
|
20240415,152100,1735200400,39450,39450,39450,39450,0
|
|
20240415,152000,1735200400,39450,39450,39450,39450,0
|
|
20240415,151900,1735200400,39450,39400,39450,39400,62
|
|
20240415,151800,1732757150,39400,39400,39450,39400,181
|
|
20240415,151700,1725625500,39450,39450,39450,39400,153
|
|
20240415,151600,1719596950,39400,39500,39500,39400,166
|
|
20240415,151500,1713048500,39450,39500,39500,39450,106
|
|
20240415,151400,1708861950,39450,39550,39550,39450,18
|
|
20240415,151300,1708150750,39450,39500,39500,39450,91
|
|
20240415,151200,1704556800,39450,39500,39500,39450,76
|
|
20240415,151100,1701558550,39550,39450,39550,39450,144
|
|
20240415,151000,1695870150,39450,39550,39550,39450,23
|
|
20240415,150900,1694961200,39550,39550,39550,39400,10
|
|
20240415,150800,1694566900,39550,39400,39550,39400,82
|
|
20240415,150700,1691331400,39400,39450,39450,39400,23
|
|
20240415,150600,1690424400,39550,39500,39550,39400,84
|
|
20240415,150500,1687106850,39400,39500,39500,39400,30
|
|
20240415,150400,1685922550,39500,39400,39550,39400,150
|
|
20240415,150300,1680000200,39400,39400,39400,39400,8
|
|
20240415,150200,1679685000,39500,39400,39500,39400,73
|
|
20240415,150100,1676807500,39400,39400,39650,39400,85
|
|
20240415,150000,1673443600,39400,39450,39500,39400,113
|
|
20240415,145900,1668981700,39450,39450,39600,39450,106
|
|
20240415,145800,1664788700,39500,39550,39550,39450,182
|
|
20240415,145700,1657598900,39500,39550,39550,39500,84
|
|
20240415,145600,1654277900,39550,39550,39550,39450,74
|
|
20240415,145500,1651353650,39500,39550,39550,39500,66
|
|
20240415,145400,1648744050,39600,39450,39600,39450,165
|
|
20240415,145300,1642223550,39450,39450,39450,39450,144
|
|
20240415,145200,1636542750,39500,39400,39500,39400,109
|
|
20240415,145100,1632239600,39500,39400,39500,39400,91
|
|
20240415,145000,1628650300,39400,39450,39450,39400,115
|
|
20240415,144900,1624115000,39500,39400,39500,39400,105
|
|
20240415,144800,1619969250,39400,39550,39550,39400,48
|
|
20240415,144700,1618073050,39500,39500,39550,39450,145
|
|
20240415,144600,1612346300,39450,39500,39500,39450,121
|
|
20240415,144500,1607567100,39500,39500,39600,39500,252
|
|
20240415,144400,1597609750,39450,39500,39550,39450,193
|
|
20240415,144300,1589986500,39500,39450,39550,39450,165
|
|
20240415,144200,1583470000,39450,39400,39500,39400,158
|
|
20240415,144100,1577231600,39350,39350,39400,39350,101
|
|
20240415,144000,1573253850,39400,39350,39400,39350,132
|
|
20240415,143900,1568054500,39350,39400,39400,39350,25
|
|
20240415,143800,1567070700,39300,39350,39350,39300,197
|
|
20240415,143700,1559321750,39350,39300,39350,39300,59
|
|
20240415,143600,1557000400,39350,39300,39400,39300,201
|
|
20240415,143500,1549095250,39300,39250,39350,39250,104
|
|
20240415,143400,1545004950,39300,39350,39350,39250,155
|
|
20240415,143300,1538917400,39300,39300,39350,39250,177
|
|
20240415,143200,1531958200,39250,39250,39300,39250,107
|
|
20240415,143100,1527757100,39300,39250,39600,39250,402
|
|
20240415,143000,1511951600,39300,39300,39300,39250,275
|
|
20240415,142900,1501145300,39250,39300,39300,39250,76
|
|
20240415,142800,1498159500,39350,39400,39400,39200,5557
|
|
20240415,142700,1279930500,39400,39400,39450,39400,121
|
|
20240415,142600,1275161750,39400,39400,39500,39400,149
|
|
20240415,142500,1269285650,39400,39450,39500,39400,41
|
|
20240415,142400,1267667200,39450,39500,39500,39450,40
|
|
20240415,142300,1266087850,39550,39400,39550,39400,174
|
|
20240415,142200,1259227650,39450,39500,39500,39400,163
|
|
20240415,142100,1252796100,39650,39450,39650,39450,103
|
|
20240415,142000,1248725850,39500,39500,39500,39450,146
|
|
20240415,141900,1242964050,39500,39500,39600,39500,125
|
|
20240415,141800,1238017700,39600,39500,39600,39450,171
|
|
20240415,141700,1231263900,39550,39500,39550,39500,78
|
|
20240415,141600,1228180550,39550,39450,39550,39450,149
|
|
20240415,141500,1222294450,39450,39450,39500,39450,111
|
|
20240415,141400,1217914150,39450,39500,39550,39450,205
|
|
20240415,141300,1209814900,39500,39500,39500,39450,28
|
|
20240415,141200,1208710050,39500,39550,39550,39500,94
|
|
20240415,141100,1204995000,39550,39550,39550,39500,177
|
|
20240415,141000,1198001700,39450,39500,39550,39450,43
|
|
20240415,140900,1196302900,39550,39500,39600,39500,129
|
|
20240415,140800,1191199150,39550,39550,39550,39450,82
|
|
20240415,140700,1187959700,39500,39600,39600,39500,93
|
|
20240415,140600,1184278300,39550,39600,39600,39550,41
|
|
20240415,140500,1182654800,39550,39550,39550,39550,16
|
|
20240415,140400,1182022000,39550,39500,39550,39500,162
|
|
20240415,140300,1175615000,39500,39500,39550,39500,5
|
|
20240415,140200,1175417450,39500,39500,39550,39500,163
|
|
20240415,140100,1168975200,39550,39550,39600,39550,44
|
|
20240415,140000,1167234950,39600,39550,39600,39550,87
|
|
20240415,135900,1163792750,39500,39550,39550,39500,52
|
|
20240415,135800,1161736700,39550,39550,39550,39550,14
|
|
20240415,135700,1161183000,39550,39600,39600,39500,235
|
|
20240415,135600,1151887600,39600,39650,39650,39600,47
|
|
20240415,135500,1150025000,39650,39500,39650,39500,50
|
|
20240415,135400,1148043700,39550,39550,39550,39550,107
|
|
20240415,135300,1143811850,39550,39500,39550,39500,90
|
|
20240415,135200,1140256450,39500,39500,39500,39450,175
|
|
20240415,135100,1133344000,39500,39500,39500,39500,43
|
|
20240415,135000,1131645500,39450,39450,39500,39450,88
|
|
20240415,134900,1128170050,39500,39450,39500,39450,29
|
|
20240415,134800,1127024650,39500,39450,39500,39450,104
|
|
20240415,134700,1122916700,39500,39450,39500,39450,51
|
|
20240415,134600,1120903350,39500,39500,39500,39500,1
|
|
20240415,134500,1120863850,39500,39500,39500,39500,75
|
|
20240415,134400,1117901350,39500,39500,39500,39500,0
|
|
20240415,134300,1117901350,39500,39450,39550,39400,256
|
|
20240415,134200,1107788350,39450,39500,39500,39450,128
|
|
20240415,134100,1102733500,39500,39550,39550,39500,165
|
|
20240415,134000,1096212250,39550,39550,39550,39550,7
|
|
20240415,133900,1095935400,39550,39550,39550,39550,0
|
|
20240415,133800,1095935400,39550,39500,39550,39500,163
|
|
20240415,133700,1089493300,39500,39500,39500,39500,5
|
|
20240415,133600,1089295800,39500,39500,39500,39500,73
|
|
20240415,133500,1086412300,39500,39450,39550,39450,263
|
|
20240415,133400,1076036800,39450,39450,39450,39450,117
|
|
20240415,133300,1071421150,39450,39450,39450,39450,2
|
|
20240415,133200,1071342250,39450,39400,39450,39400,51
|
|
20240415,133100,1069330800,39450,39450,39450,39400,163
|
|
20240415,133000,1062902350,39450,39450,39450,39450,1
|
|
20240415,132900,1062862900,39400,39450,39450,39400,137
|
|
20240415,132800,1057461350,39450,39400,39450,39400,2
|
|
20240415,132700,1057382500,39450,39450,39450,39450,0
|
|
20240415,132600,1057382500,39450,39400,39450,39400,76
|
|
20240415,132500,1054384350,39450,39450,39450,39450,1
|
|
20240415,132400,1054344900,39450,39450,39450,39450,82
|
|
20240415,132300,1051110000,39450,39450,39450,39450,1
|
|
20240415,132200,1051070550,39450,39450,39450,39450,85
|
|
20240415,132100,1047717300,39400,39450,39450,39400,4
|
|
20240415,132000,1047559600,39450,39400,39450,39400,47
|
|
20240415,131900,1045707750,39400,39400,39450,39400,87
|
|
20240415,131800,1042276200,39450,39450,39450,39450,31
|
|
20240415,131700,1041053250,39400,39400,39450,39400,85
|
|
20240415,131600,1037700500,39450,39500,39500,39450,191
|
|
20240415,131500,1030165500,39500,39500,39500,39500,78
|
|
20240415,131400,1027084500,39500,39500,39500,39500,0
|
|
20240415,131300,1027084500,39500,39500,39500,39500,1
|
|
20240415,131200,1027045000,39450,39500,39500,39450,77
|
|
20240415,131100,1024003600,39500,39500,39500,39500,0
|
|
20240415,131000,1024003600,39500,39450,39500,39450,136
|
|
20240415,130900,1018634600,39450,39450,39450,39450,0
|
|
20240415,130800,1018634600,39450,39450,39450,39450,271
|
|
20240415,130700,1007943650,39450,39450,39450,39450,74
|
|
20240415,130600,1005024350,39400,39400,39400,39400,68
|
|
20240415,130500,1002345150,39450,39400,39450,39350,139
|
|
20240415,130400,996864850,39400,39400,39400,39400,0
|
|
20240415,130300,996864850,39400,39450,39450,39400,80
|
|
20240415,130200,993708900,39450,39450,39450,39450,0
|
|
20240415,130100,993708900,39450,39450,39450,39450,0
|
|
20240415,130000,993708900,39450,39400,39450,39400,111
|
|
20240415,125900,989331700,39450,39450,39450,39450,20
|
|
20240415,125800,988542700,39450,39400,39450,39400,83
|
|
20240415,125700,985268750,39450,39450,39450,39450,1
|
|
20240415,125600,985229300,39450,39450,39450,39450,75
|
|
20240415,125500,982270550,39450,39450,39450,39450,1
|
|
20240415,125400,982231100,39450,39450,39450,39450,0
|
|
20240415,125300,982231100,39450,39450,39450,39450,75
|
|
20240415,125200,979272350,39450,39450,39450,39450,1
|
|
20240415,125100,979232900,39450,39450,39450,39450,75
|
|
20240415,125000,976274150,39450,39450,39450,39450,48
|
|
20240415,124900,974380550,39450,39450,39450,39450,45
|
|
20240415,124800,972605300,39450,39450,39450,39450,30
|
|
20240415,124700,971421800,39400,39400,39400,39400,90
|
|
20240415,124600,967875800,39400,39350,39400,39350,234
|
|
20240415,124500,958656250,39400,39400,39400,39400,1
|
|
20240415,124400,958616850,39400,39300,39400,39300,235
|
|
20240415,124300,949363850,39300,39300,39300,39300,1
|
|
20240415,124200,949324550,39400,39400,39400,39400,1
|
|
20240415,124100,949285150,39400,39300,39400,39300,83
|
|
20240415,124000,946015850,39400,39400,39400,39400,1
|
|
20240415,123900,945976450,39400,39400,39400,39400,75
|
|
20240415,123800,943021450,39400,39400,39400,39400,0
|
|
20240415,123700,943021450,39400,39400,39400,39400,76
|
|
20240415,123600,940027050,39300,39300,39300,39300,0
|
|
20240415,123500,940027050,39300,39400,39400,39300,81
|
|
20240415,123400,936840250,39350,39350,39400,39350,113
|
|
20240415,123300,932389950,39400,39400,39400,39400,1
|
|
20240415,123200,932350550,39450,39450,39450,39400,89
|
|
20240415,123100,928839950,39450,39450,39450,39450,0
|
|
20240415,123000,928839950,39450,39450,39500,39450,88
|
|
20240415,122900,925368300,39450,39450,39450,39450,0
|
|
20240415,122800,925368300,39450,39450,39450,39450,0
|
|
20240415,122700,925368300,39450,39450,39450,39450,76
|
|
20240415,122600,922370100,39450,39450,39450,39450,0
|
|
20240415,122500,922370100,39450,39400,39500,39400,110
|
|
20240415,122400,918034450,39300,39300,39300,39300,15
|
|
20240415,122300,917444950,39350,39350,39350,39350,90
|
|
20240415,122200,913903450,39350,39350,39350,39350,201
|
|
20240415,122100,905994100,39350,39350,39350,39350,17
|
|
20240415,122000,905325150,39300,39350,39350,39300,87
|
|
20240415,121900,901902250,39300,39350,39350,39300,72
|
|
20240415,121800,899072600,39350,39350,39350,39350,75
|
|
20240415,121700,896121350,39350,39300,39350,39300,271
|
|
20240415,121600,885471000,39300,39300,39300,39300,103
|
|
20240415,121500,881423100,39350,39300,39350,39300,165
|
|
20240415,121400,874934850,39250,39250,39250,39250,261
|
|
20240415,121300,864690600,39300,39300,39300,39300,0
|
|
20240415,121200,864690600,39300,39300,39300,39300,530
|
|
20240415,121100,843861600,39250,39300,39300,39250,42
|
|
20240415,121000,842211050,39300,39250,39300,39250,28
|
|
20240415,120900,841111650,39300,39300,39300,39300,21
|
|
20240415,120800,840286350,39250,39300,39300,39250,22
|
|
20240415,120700,839421800,39300,39300,39300,39300,1
|
|
20240415,120600,839382500,39300,39300,39300,39300,0
|
|
20240415,120500,839382500,39300,39300,39300,39300,13
|
|
20240415,120400,838871600,39300,39300,39300,39300,0
|
|
20240415,120300,838871600,39300,39300,39300,39300,0
|
|
20240415,120200,838871600,39300,39300,39300,39300,68
|
|
20240415,120100,836199200,39300,39300,39300,39300,18
|
|
20240415,120000,835491800,39300,39300,39300,39300,311
|
|
20240415,115900,823269500,39250,39250,39250,39250,61
|
|
20240415,115800,820875250,39250,39250,39250,39250,4
|
|
20240415,115700,820718250,39300,39300,39300,39300,0
|
|
20240415,115600,820718250,39300,39300,39300,39300,0
|
|
20240415,115500,820718250,39300,39300,39300,39300,41
|
|
20240415,115400,819106950,39350,39350,39350,39350,27
|
|
20240415,115300,818044500,39400,39400,39400,39400,1
|
|
20240415,115200,818005100,39350,39300,39350,39300,69
|
|
20240415,115100,815293000,39300,39350,39350,39300,224
|
|
20240415,115000,806483600,39350,39350,39350,39350,27
|
|
20240415,114900,805421150,39350,39350,39350,39350,5
|
|
20240415,114800,805224400,39350,39350,39350,39350,49
|
|
20240415,114700,803296250,39350,39350,39350,39350,0
|
|
20240415,114600,803296250,39350,39350,39350,39350,63
|
|
20240415,114500,800817200,39350,39300,39350,39250,650
|
|
20240415,114400,775259800,39300,39300,39300,39300,2
|
|
20240415,114300,775181200,39300,39350,39350,39300,131
|
|
20240415,114200,770027300,39350,39350,39350,39350,18
|
|
20240415,114100,769319000,39350,39350,39350,39350,139
|
|
20240415,114000,763849350,39350,39350,39350,39350,72
|
|
20240415,113900,761016150,39350,39350,39350,39350,2
|
|
20240415,113800,760937450,39400,39400,39400,39400,6
|
|
20240415,113700,760701050,39400,39400,39400,39400,23
|
|
20240415,113600,759794850,39400,39400,39400,39400,73
|
|
20240415,113500,756918650,39400,39400,39400,39400,0
|
|
20240415,113400,756918650,39400,39400,39400,39400,131
|
|
20240415,113300,751757250,39400,39400,39400,39400,33
|
|
20240415,113200,750457050,39450,39450,39450,39450,6
|
|
20240415,113100,750220350,39400,39400,39400,39400,72
|
|
20240415,113000,747383550,39450,39450,39450,39450,16
|
|
20240415,112900,746752350,39450,39550,39550,39450,113
|
|
20240415,112800,742289300,39550,39550,39550,39550,0
|
|
20240415,112700,742289300,39550,39500,39550,39500,85
|
|
20240415,112600,738928300,39550,39600,39600,39550,77
|
|
20240415,112500,735882850,39600,39600,39600,39600,5
|
|
20240415,112400,735684850,39600,39600,39600,39600,18
|
|
20240415,112300,734972050,39600,39600,39600,39600,17
|
|
20240415,112200,734298850,39600,39600,39600,39600,82
|
|
20240415,112100,731051650,39600,39550,39600,39550,7
|
|
20240415,112000,730774500,39550,39550,39550,39550,151
|
|
20240415,111900,724802450,39550,39550,39550,39550,15
|
|
20240415,111800,724209200,39550,39500,39550,39500,31
|
|
20240415,111700,722983650,39500,39500,39500,39500,81
|
|
20240415,111600,719784150,39450,39450,39450,39450,0
|
|
20240415,111500,719784150,39450,39450,39450,39450,61
|
|
20240415,111400,717377700,39450,39450,39450,39450,259
|
|
20240415,111300,707160150,39450,39450,39450,39450,15
|
|
20240415,111200,706568400,39450,39450,39450,39450,0
|
|
20240415,111100,706568400,39450,39450,39450,39450,0
|
|
20240415,111000,706568400,39450,39450,39450,39450,0
|
|
20240415,110900,706568400,39450,39450,39450,39450,100
|
|
20240415,110800,702623400,39450,39450,39450,39450,5
|
|
20240415,110700,702426150,39450,39450,39450,39450,7
|
|
20240415,110600,702150000,39450,39450,39450,39450,0
|
|
20240415,110500,702150000,39450,39350,39450,39350,71
|
|
20240415,110400,699355150,39350,39350,39350,39350,380
|
|
20240415,110300,684402150,39300,39300,39300,39300,61
|
|
20240415,110200,682004850,39300,39300,39300,39300,59
|
|
20240415,110100,679686150,39300,39300,39300,39300,236
|
|
20240415,110000,670411350,39300,39250,39300,39250,93
|
|
20240415,105900,666761050,39250,39250,39250,39250,1
|
|
20240415,105800,666721800,39250,39300,39300,39250,65
|
|
20240415,105700,664168400,39300,39300,39300,39250,70
|
|
20240415,105600,661417850,39250,39250,39250,39250,70
|
|
20240415,105500,658670350,39250,39250,39250,39250,5
|
|
20240415,105400,658474100,39250,39400,39400,39250,1027
|
|
20240415,105300,618142300,39350,39350,39350,39350,101
|
|
20240415,105200,614167950,39300,39300,39300,39300,89
|
|
20240415,105100,610670250,39250,39250,39250,39250,148
|
|
20240415,105000,604861250,39300,39300,39300,39250,274
|
|
20240415,104900,594105100,39300,39300,39350,39300,201
|
|
20240415,104800,586198000,39300,39300,39450,39250,976
|
|
20240415,104700,547785800,39300,39300,39300,39300,11
|
|
20240415,104600,547353500,39300,39300,39300,39300,86
|
|
20240415,104500,543973700,39300,39350,39350,39300,148
|
|
20240415,104400,538157050,39300,39300,39300,39300,71
|
|
20240415,104300,535366750,39300,39300,39300,39300,0
|
|
20240415,104200,535366750,39300,39300,39300,39300,79
|
|
20240415,104100,532262050,39400,39400,39400,39400,3
|
|
20240415,104000,532143850,39400,39400,39400,39400,1
|
|
20240415,103900,532104450,39300,39400,39400,39300,2
|
|
20240415,103800,532025750,39400,39400,39400,39400,0
|
|
20240415,103700,532025750,39400,39400,39400,39400,2
|
|
20240415,103600,531946950,39400,39400,39400,39400,55
|
|
20240415,103500,529779950,39400,39400,39400,39400,1
|
|
20240415,103400,529740550,39300,39300,39300,39300,72
|
|
20240415,103300,526910950,39300,39300,39550,39300,207
|
|
20240415,103200,518746350,39300,39250,39300,39250,581
|
|
20240415,103100,495917900,39250,39250,39250,39250,4
|
|
20240415,103000,495760900,39350,39350,39350,39350,13
|
|
20240415,102900,495249350,39300,39250,39300,39250,207
|
|
20240415,102800,487124550,39250,39350,39350,39250,33
|
|
20240415,102700,485828300,39350,39350,39350,39350,5
|
|
20240415,102600,485631550,39400,39400,39400,39400,2
|
|
20240415,102500,485552750,39400,39350,39450,39350,272
|
|
20240415,102400,474838850,39250,39250,39750,39200,1855
|
|
20240415,102300,401900900,39200,39250,39250,39200,287
|
|
20240415,102200,390642050,39250,39200,39250,39200,102
|
|
20240415,102100,386642500,39200,39200,39250,39200,17
|
|
20240415,102000,385975450,39250,39250,39250,39250,0
|
|
20240415,101900,385975450,39250,39250,39250,39250,2
|
|
20240415,101800,385896950,39250,39250,39250,39250,197
|
|
20240415,101700,378164700,39250,39250,39250,39250,12
|
|
20240415,101600,377693700,39250,39250,39250,39250,82
|
|
20240415,101500,374475200,39300,39300,39300,39250,41
|
|
20240415,101400,372863950,39300,39300,39300,39250,20
|
|
20240415,101300,372078400,39250,39250,39250,39250,73
|
|
20240415,101200,369213150,39250,39250,39250,39250,233
|
|
20240415,101100,360067900,39250,39300,39300,39250,32
|
|
20240415,101000,358810800,39250,39250,39300,39250,106
|
|
20240415,100900,354649700,39300,39300,39300,39250,52
|
|
20240415,100800,352608150,39250,39300,39300,39250,570
|
|
20240415,100700,330208150,39300,39300,39300,39300,50
|
|
20240415,100600,328243150,39350,39300,39350,39300,82
|
|
20240415,100500,325020500,39300,39300,39300,39300,0
|
|
20240415,100400,325020500,39300,39350,39350,39300,65
|
|
20240415,100300,322464250,39300,39350,39350,39300,127
|
|
20240415,100200,317467300,39350,39350,39350,39350,50
|
|
20240415,100100,315499800,39350,39350,39350,39350,0
|
|
20240415,100000,315499800,39350,39350,39350,39350,0
|
|
20240415,095900,315499800,39350,39300,39400,39250,141
|
|
20240415,095800,309958750,39250,39350,39350,39250,772
|
|
20240415,095700,279618750,39400,39400,39400,39350,145
|
|
20240415,095600,273910500,39500,39500,39500,39500,0
|
|
20240415,095500,273910500,39500,39500,39500,39500,0
|
|
20240415,095400,273910500,39500,39500,39500,39500,52
|
|
20240415,095300,271856500,39500,39500,39500,39500,130
|
|
20240415,095200,266721500,39500,39500,39500,39500,0
|
|
20240415,095100,266721500,39500,39450,39500,39450,3
|
|
20240415,095000,266603050,39450,39350,39450,39350,119
|
|
20240415,094900,261920300,39350,39350,39350,39350,142
|
|
20240415,094800,256332600,39350,39300,39350,39300,14
|
|
20240415,094700,255782350,39300,39350,39350,39300,409
|
|
20240415,094600,239690600,39350,39400,39400,39350,125
|
|
20240415,094500,234766650,39400,39400,39400,39400,134
|
|
20240415,094400,229487050,39400,39400,39400,39400,1
|
|
20240415,094300,229447650,39400,39450,39450,39400,75
|
|
20240415,094200,226492100,39400,39400,39400,39400,85
|
|
20240415,094100,223143100,39400,39450,39450,39400,2
|
|
20240415,094000,223064250,39400,39450,39500,39400,341
|
|
20240415,093900,209609950,39450,39500,39500,39450,581
|
|
20240415,093800,186664500,39500,39500,39500,39500,12
|
|
20240415,093700,186190500,39500,39500,39500,39500,1
|
|
20240415,093600,186151000,39550,39550,39550,39550,1
|
|
20240415,093500,186111450,39500,39500,39500,39500,197
|
|
20240415,093400,178329950,39500,39550,39550,39500,35
|
|
20240415,093300,176946150,39550,39550,39550,39550,106
|
|
20240415,093200,172753850,39550,39500,39550,39500,2
|
|
20240415,093100,172674800,39500,39500,39500,39450,198
|
|
20240415,093000,164857400,39550,39500,39550,39500,25
|
|
20240415,092900,163869300,39500,39500,39500,39450,48
|
|
20240415,092800,161974100,39500,39500,39500,39450,59
|
|
20240415,092700,159643650,39500,39500,39500,39500,22
|
|
20240415,092600,158774650,39450,39450,39450,39450,1
|
|
20240415,092500,158735200,39450,39450,39550,39450,226
|
|
20240415,092400,149816800,39400,39350,39400,39350,13
|
|
20240415,092300,149305050,39350,39350,39350,39350,3
|
|
20240415,092200,149187000,39450,39450,39450,39450,78
|
|
20240415,092100,146109900,39450,39350,39450,39350,133
|
|
20240415,092000,140876150,39400,39400,39400,39350,261
|
|
20240415,091900,130592850,39350,39400,39400,39350,58
|
|
20240415,091800,128308050,39350,39400,39400,39350,79
|
|
20240415,091700,125196250,39400,39350,39400,39350,33
|
|
20240415,091600,123897550,39450,39450,39450,39450,9
|
|
20240415,091500,123542500,39450,39400,39600,39350,781
|
|
20240415,091400,92784400,39400,39450,39450,39400,262
|
|
20240415,091300,82457050,39450,39500,39500,39450,99
|
|
20240415,091200,78549600,39500,39450,39500,39450,70
|
|
20240415,091100,75784900,39450,39450,39450,39450,0
|
|
20240415,091000,75784900,39450,39550,39550,39450,2
|
|
20240415,090900,75705900,39450,39450,39550,39450,310
|
|
20240415,090800,63476250,39500,39450,39500,39450,6
|
|
20240415,090700,63239300,39450,39500,39550,39450,149
|
|
20240415,090600,57354050,39400,39400,39400,39400,30
|
|
20240415,090500,56172050,39350,39500,39500,39350,264
|
|
20240415,090400,45769100,39500,39650,39650,39500,392
|
|
20240415,090300,30245900,39700,39800,39950,39700,494
|
|
20240415,090200,10603450,39850,39900,39900,39800,53
|
|
20240415,090100,8490650,39950,39950,40200,39950,44
|
|
20240415,090000,6730800,40150,40050,40150,40050,168
|