578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183500,1442839600,22450,22450,22450,22450,432
|
|
20240405,183400,1442839600,22450,22450,22450,22450,0
|
|
20240405,183300,1442839600,22450,22450,22450,22450,0
|
|
20240405,183200,1442839600,22450,22450,22450,22450,0
|
|
20240405,183100,1442839600,22450,22450,22450,22450,0
|
|
20240405,183000,1442839600,22450,22450,22450,22450,0
|
|
20240405,182900,1442839600,22450,22450,22450,22450,0
|
|
20240405,182800,1442839600,22450,22450,22450,22450,0
|
|
20240405,182700,1442839600,22450,22450,22450,22450,0
|
|
20240405,182600,1442839600,22450,22450,22450,22450,0
|
|
20240405,182500,1442839600,22450,22450,22450,22450,0
|
|
20240405,182400,1442839600,22450,22450,22450,22450,0
|
|
20240405,182300,1442839600,22450,22450,22450,22450,0
|
|
20240405,182200,1442839600,22450,22450,22450,22450,0
|
|
20240405,182100,1442839600,22450,22450,22450,22450,0
|
|
20240405,182000,1442839600,22450,22450,22450,22450,0
|
|
20240405,181900,1442839600,22450,22450,22450,22450,0
|
|
20240405,181800,1442839600,22450,22450,22450,22450,0
|
|
20240405,181700,1442839600,22450,22450,22450,22450,0
|
|
20240405,181600,1442839600,22450,22450,22450,22450,0
|
|
20240405,181500,1442839600,22450,22450,22450,22450,0
|
|
20240405,181400,1442839600,22450,22450,22450,22450,0
|
|
20240405,181300,1442839600,22450,22450,22450,22450,0
|
|
20240405,181200,1442839600,22450,22450,22450,22450,0
|
|
20240405,181100,1442839600,22450,22450,22450,22450,0
|
|
20240405,181000,1442839600,22450,22450,22450,22450,0
|
|
20240405,180900,1442839600,22450,22450,22450,22450,0
|
|
20240405,180800,1442839600,22450,22450,22450,22450,0
|
|
20240405,180700,1442839600,22450,22450,22450,22450,0
|
|
20240405,180600,1442839600,22450,22450,22450,22450,0
|
|
20240405,180500,1442839600,22450,22450,22450,22450,432
|
|
20240405,180400,1442839600,22450,22450,22450,22450,0
|
|
20240405,180300,1442839600,22450,22450,22450,22450,0
|
|
20240405,180200,1442839600,22450,22450,22450,22450,0
|
|
20240405,180100,1442839600,22450,22450,22450,22450,0
|
|
20240405,180000,1442839600,22450,22450,22450,22450,0
|
|
20240405,175900,1442839600,22450,22450,22450,22450,0
|
|
20240405,175800,1442839600,22450,22450,22450,22450,0
|
|
20240405,175700,1442839600,22450,22450,22450,22450,0
|
|
20240405,175600,1442839600,22450,22450,22450,22450,0
|
|
20240405,175500,1442839600,22450,22450,22450,22450,0
|
|
20240405,175400,1442839600,22450,22450,22450,22450,0
|
|
20240405,175300,1442839600,22450,22450,22450,22450,0
|
|
20240405,175200,1442839600,22450,22450,22450,22450,0
|
|
20240405,175100,1442839600,22450,22450,22450,22450,0
|
|
20240405,175000,1442839600,22450,22450,22450,22450,0
|
|
20240405,174900,1442839600,22450,22450,22450,22450,0
|
|
20240405,174800,1442839600,22450,22450,22450,22450,0
|
|
20240405,174700,1442839600,22450,22450,22450,22450,0
|
|
20240405,174600,1442839600,22450,22450,22450,22450,0
|
|
20240405,174500,1442839600,22450,22450,22450,22450,0
|
|
20240405,174400,1442839600,22450,22450,22450,22450,0
|
|
20240405,174300,1442839600,22450,22450,22450,22450,0
|
|
20240405,174200,1442839600,22450,22450,22450,22450,0
|
|
20240405,174100,1442839600,22450,22450,22450,22450,0
|
|
20240405,174000,1442839600,22450,22450,22450,22450,0
|
|
20240405,173900,1442839600,22450,22450,22450,22450,0
|
|
20240405,173800,1442839600,22450,22450,22450,22450,0
|
|
20240405,173700,1442839600,22450,22450,22450,22450,0
|
|
20240405,173600,1442839600,22450,22450,22450,22450,0
|
|
20240405,173500,1442839600,22450,22450,22450,22450,432
|
|
20240405,173400,1442839600,22450,22450,22450,22450,0
|
|
20240405,173300,1442839600,22450,22450,22450,22450,0
|
|
20240405,173200,1442839600,22450,22450,22450,22450,0
|
|
20240405,173100,1442839600,22450,22450,22450,22450,0
|
|
20240405,173000,1442839600,22450,22450,22450,22450,0
|
|
20240405,172900,1442839600,22450,22450,22450,22450,0
|
|
20240405,172800,1442839600,22450,22450,22450,22450,0
|
|
20240405,172700,1442839600,22450,22450,22450,22450,0
|
|
20240405,172600,1442839600,22450,22450,22450,22450,0
|
|
20240405,172500,1442839600,22450,22450,22450,22450,0
|
|
20240405,172400,1442839600,22450,22450,22450,22450,0
|
|
20240405,172300,1442839600,22450,22450,22450,22450,0
|
|
20240405,172200,1442839600,22450,22450,22450,22450,0
|
|
20240405,172100,1442839600,22450,22450,22450,22450,0
|
|
20240405,172000,1442839600,22450,22450,22450,22450,0
|
|
20240405,171900,1442839600,22450,22450,22450,22450,0
|
|
20240405,171800,1442839600,22450,22450,22450,22450,0
|
|
20240405,171700,1442839600,22450,22450,22450,22450,0
|
|
20240405,171600,1442839600,22450,22450,22450,22450,0
|
|
20240405,171500,1442839600,22450,22450,22450,22450,0
|
|
20240405,171400,1442839600,22450,22450,22450,22450,0
|
|
20240405,171300,1442839600,22450,22450,22450,22450,0
|
|
20240405,171200,1442839600,22450,22450,22450,22450,0
|
|
20240405,171100,1442839600,22450,22450,22450,22450,0
|
|
20240405,171000,1442839600,22450,22450,22450,22450,0
|
|
20240405,170900,1442839600,22450,22450,22450,22450,0
|
|
20240405,170800,1442839600,22450,22450,22450,22450,0
|
|
20240405,170700,1442839600,22450,22450,22450,22450,0
|
|
20240405,170600,1442839600,22450,22450,22450,22450,0
|
|
20240405,170500,1442839600,22450,22450,22450,22450,432
|
|
20240405,170400,1442839600,22450,22450,22450,22450,0
|
|
20240405,170300,1442839600,22450,22450,22450,22450,0
|
|
20240405,170200,1442839600,22450,22450,22450,22450,0
|
|
20240405,170100,1442839600,22450,22450,22450,22450,0
|
|
20240405,170000,1442839600,22450,22450,22450,22450,0
|
|
20240405,165900,1442839600,22450,22450,22450,22450,0
|
|
20240405,165800,1442839600,22450,22450,22450,22450,0
|
|
20240405,165700,1442839600,22450,22450,22450,22450,0
|
|
20240405,165600,1442839600,22450,22450,22450,22450,0
|
|
20240405,165500,1442839600,22450,22450,22450,22450,0
|
|
20240405,165400,1442839600,22450,22450,22450,22450,0
|
|
20240405,165300,1442839600,22450,22450,22450,22450,0
|
|
20240405,165200,1442839600,22450,22450,22450,22450,0
|
|
20240405,165100,1442839600,22450,22450,22450,22450,0
|
|
20240405,165000,1442839600,22450,22450,22450,22450,0
|
|
20240405,164900,1442839600,22450,22450,22450,22450,0
|
|
20240405,164800,1442839600,22450,22450,22450,22450,0
|
|
20240405,164700,1442839600,22450,22450,22450,22450,0
|
|
20240405,164600,1442839600,22450,22450,22450,22450,0
|
|
20240405,164500,1442839600,22450,22450,22450,22450,0
|
|
20240405,164400,1442839600,22450,22450,22450,22450,0
|
|
20240405,164300,1442839600,22450,22450,22450,22450,0
|
|
20240405,164200,1442839600,22450,22450,22450,22450,0
|
|
20240405,164100,1442839600,22450,22450,22450,22450,0
|
|
20240405,164000,1442839600,22450,22450,22450,22450,0
|
|
20240405,163900,1442839600,22450,22450,22450,22450,0
|
|
20240405,163800,1442839600,22450,22450,22450,22450,0
|
|
20240405,163700,1442839600,22450,22450,22450,22450,0
|
|
20240405,163600,1442839600,22450,22450,22450,22450,0
|
|
20240405,163500,1442839600,22450,22450,22450,22450,432
|
|
20240405,163400,1442839600,22450,22450,22450,22450,0
|
|
20240405,163300,1442839600,22450,22450,22450,22450,0
|
|
20240405,163200,1442839600,22450,22450,22450,22450,0
|
|
20240405,163100,1442839600,22450,22450,22450,22450,0
|
|
20240405,163000,1442839600,22450,22450,22450,22450,0
|
|
20240405,162900,1442839600,22450,22450,22450,22450,0
|
|
20240405,162800,1442839600,22450,22450,22450,22450,0
|
|
20240405,162700,1442839600,22450,22450,22450,22450,0
|
|
20240405,162600,1442839600,22450,22450,22450,22450,0
|
|
20240405,162500,1442839600,22450,22450,22450,22450,0
|
|
20240405,162400,1442839600,22450,22450,22450,22450,0
|
|
20240405,162300,1442839600,22450,22450,22450,22450,0
|
|
20240405,162200,1442839600,22450,22450,22450,22450,0
|
|
20240405,162100,1442839600,22450,22450,22450,22450,0
|
|
20240405,162000,1442839600,22450,22450,22450,22450,0
|
|
20240405,161900,1442839600,22450,22450,22450,22450,0
|
|
20240405,161800,1442839600,22450,22450,22450,22450,0
|
|
20240405,161700,1442839600,22450,22450,22450,22450,0
|
|
20240405,161600,1442839600,22450,22450,22450,22450,0
|
|
20240405,161500,1442839600,22450,22450,22450,22450,0
|
|
20240405,161400,1442839600,22450,22450,22450,22450,0
|
|
20240405,161300,1442839600,22450,22450,22450,22450,0
|
|
20240405,161200,1442839600,22450,22450,22450,22450,0
|
|
20240405,161100,1442839600,22450,22450,22450,22450,0
|
|
20240405,161000,1442839600,22450,22450,22450,22450,0
|
|
20240405,160900,1442839600,22450,22450,22450,22450,0
|
|
20240405,160800,1442839600,22450,22450,22450,22450,0
|
|
20240405,160700,1442839600,22450,22450,22450,22450,0
|
|
20240405,160600,1442839600,22450,22450,22450,22450,0
|
|
20240405,160500,1442839600,22450,22450,22450,22450,432
|
|
20240405,160400,1442839600,22450,22450,22450,22450,0
|
|
20240405,160300,1442839600,22450,22450,22450,22450,0
|
|
20240405,160200,1442839600,22450,22450,22450,22450,0
|
|
20240405,160100,1442839600,22450,22450,22450,22450,0
|
|
20240405,160000,1442839600,22450,22450,22450,22450,0
|
|
20240405,155900,1442839600,22450,22450,22450,22450,0
|
|
20240405,155800,1442839600,22450,22450,22450,22450,0
|
|
20240405,155700,1442839600,22450,22450,22450,22450,0
|
|
20240405,155600,1442839600,22450,22450,22450,22450,0
|
|
20240405,155500,1442839600,22450,22450,22450,22450,0
|
|
20240405,155400,1442839600,22450,22450,22450,22450,0
|
|
20240405,155300,1442839600,22450,22450,22450,22450,0
|
|
20240405,155200,1442839600,22450,22450,22450,22450,0
|
|
20240405,155100,1442839600,22450,22450,22450,22450,0
|
|
20240405,155000,1442839600,22450,22450,22450,22450,0
|
|
20240405,154900,1442839600,22450,22450,22450,22450,0
|
|
20240405,154800,1442839600,22450,22450,22450,22450,0
|
|
20240405,154700,1442839600,22450,22450,22450,22450,0
|
|
20240405,154600,1442839600,22450,22450,22450,22450,0
|
|
20240405,154500,1442839600,22450,22450,22450,22450,0
|
|
20240405,154400,1442839600,22450,22450,22450,22450,0
|
|
20240405,154300,1442839600,22450,22450,22450,22450,0
|
|
20240405,154200,1442839600,22450,22450,22450,22450,0
|
|
20240405,154100,1442839600,22450,22450,22450,22450,0
|
|
20240405,154000,1442839600,22450,22450,22450,22450,0
|
|
20240405,153900,1442839600,22450,22450,22450,22450,0
|
|
20240405,153800,1442839600,22450,22450,22450,22450,0
|
|
20240405,153700,1442839600,22450,22450,22450,22450,0
|
|
20240405,153600,1442839600,22450,22450,22450,22450,0
|
|
20240405,153500,1442839600,22450,22450,22450,22450,432
|
|
20240405,153400,1442839600,22450,22450,22450,22450,0
|
|
20240405,153300,1442839600,22450,22450,22450,22450,0
|
|
20240405,153200,1442839600,22450,22450,22450,22450,0
|
|
20240405,153100,1442839600,22450,22450,22450,22450,0
|
|
20240405,153000,1442839600,22450,22450,22450,22450,432
|
|
20240405,152900,1433141200,22550,22550,22550,22550,0
|
|
20240405,152800,1433141200,22550,22550,22550,22550,0
|
|
20240405,152700,1433141200,22550,22550,22550,22550,0
|
|
20240405,152600,1433141200,22550,22550,22550,22550,0
|
|
20240405,152500,1433141200,22550,22550,22550,22550,0
|
|
20240405,152400,1433141200,22550,22550,22550,22550,0
|
|
20240405,152300,1433141200,22550,22550,22550,22550,0
|
|
20240405,152200,1433141200,22550,22550,22550,22550,0
|
|
20240405,152100,1433141200,22550,22550,22550,22550,0
|
|
20240405,152000,1433141200,22550,22550,22550,22550,0
|
|
20240405,151900,1433141200,22550,22550,22550,22550,26
|
|
20240405,151800,1432554900,22350,22350,22350,22350,0
|
|
20240405,151700,1432554900,22350,22400,22500,22350,90
|
|
20240405,151600,1430538650,22450,22400,22450,22400,295
|
|
20240405,151500,1423922050,22400,22450,22500,22350,160
|
|
20240405,151400,1420332950,22450,22550,22600,22400,4978
|
|
20240405,151300,1308823550,22500,22400,22550,22400,106
|
|
20240405,151200,1306442850,22400,22400,22450,22400,50
|
|
20240405,151100,1305322700,22400,22550,22550,22400,52
|
|
20240405,151000,1304155450,22400,22400,22600,22400,111
|
|
20240405,150900,1301665350,22400,22450,22450,22400,40
|
|
20240405,150800,1300767850,22450,22500,22500,22400,156
|
|
20240405,150700,1297271600,22400,22450,22500,22400,87
|
|
20240405,150600,1295320100,22450,22500,22500,22450,86
|
|
20240405,150500,1293388350,22450,22450,22450,22450,31
|
|
20240405,150400,1292692400,22450,22400,22450,22400,91
|
|
20240405,150300,1290653150,22400,22400,22500,22400,241
|
|
20240405,150200,1285245700,22450,22400,22500,22400,77
|
|
20240405,150100,1283518050,22400,22400,22400,22400,30
|
|
20240405,150000,1282846050,22450,22500,22500,22400,53
|
|
20240405,145900,1281658150,22450,22450,22450,22450,79
|
|
20240405,145800,1279884600,22450,22450,22450,22450,107
|
|
20240405,145700,1277482450,22450,22450,22450,22450,188
|
|
20240405,145600,1273261850,22500,22500,22550,22500,199
|
|
20240405,145500,1268782050,22500,22500,22500,22450,102
|
|
20240405,145400,1266488150,22450,22500,22500,22450,108
|
|
20240405,145300,1264063400,22500,22500,22500,22500,143
|
|
20240405,145200,1260845900,22500,22500,22500,22500,111
|
|
20240405,145100,1258348400,22450,22450,22500,22450,181
|
|
20240405,145000,1254279600,22450,22450,22500,22450,289
|
|
20240405,144900,1247788000,22450,22500,22500,22450,92
|
|
20240405,144800,1245722500,22450,22450,22550,22450,256
|
|
20240405,144700,1239969650,22450,22450,22500,22450,147
|
|
20240405,144600,1236669200,22500,22450,22500,22450,188
|
|
20240405,144500,1232444450,22450,22500,22500,22450,173
|
|
20240405,144400,1228556950,22450,22450,22500,22450,170
|
|
20240405,144300,1224739450,22500,22500,22550,22450,91
|
|
20240405,144200,1222692900,22450,22450,22450,22450,131
|
|
20240405,144100,1219751950,22500,22500,22500,22450,185
|
|
20240405,144000,1215595850,22450,22500,22500,22450,64
|
|
20240405,143900,1214156250,22500,22500,22500,22450,115
|
|
20240405,143800,1211573600,22500,22450,22550,22450,143
|
|
20240405,143700,1208359000,22450,22600,22600,22450,132
|
|
20240405,143600,1205391200,22500,22500,22500,22450,159
|
|
20240405,143500,1201818600,22500,22500,22500,22450,120
|
|
20240405,143400,1199120250,22450,22450,22450,22450,153
|
|
20240405,143300,1195685400,22450,22500,22500,22450,144
|
|
20240405,143200,1192450250,22450,22550,22550,22450,58
|
|
20240405,143100,1191146550,22500,22500,22500,22450,199
|
|
20240405,143000,1186675350,22450,22500,22500,22450,147
|
|
20240405,142900,1183373350,22450,22550,22550,22450,85
|
|
20240405,142800,1181461750,22500,22500,22500,22450,140
|
|
20240405,142700,1178317600,22450,22500,22500,22450,114
|
|
20240405,142600,1175754400,22550,22450,22550,22450,111
|
|
20240405,142500,1173261800,22450,22500,22500,22450,177
|
|
20240405,142400,1169285250,22450,22500,22500,22450,115
|
|
20240405,142300,1166699850,22500,22550,22550,22450,118
|
|
20240405,142200,1164045350,22450,22500,22500,22450,108
|
|
20240405,142100,1161616900,22500,22500,22500,22450,189
|
|
20240405,142000,1157370550,22500,22500,22550,22500,187
|
|
20240405,141900,1153158650,22450,22500,22500,22450,87
|
|
20240405,141800,1151202800,22500,22550,22550,22500,171
|
|
20240405,141700,1147355200,22500,22550,22550,22500,22
|
|
20240405,141600,1146860100,22550,22500,22550,22500,225
|
|
20240405,141500,1141792950,22550,22550,22550,22500,193
|
|
20240405,141400,1137446650,22500,22500,22500,22500,134
|
|
20240405,141300,1134431650,22500,22500,22550,22500,223
|
|
20240405,141200,1129408400,22550,22500,22550,22500,239
|
|
20240405,141100,1124030750,22550,22550,22550,22500,95
|
|
20240405,141000,1121889600,22550,22550,22600,22500,172
|
|
20240405,140900,1118014600,22550,22500,22550,22500,102
|
|
20240405,140800,1115718800,22500,22550,22550,22500,173
|
|
20240405,140700,1111820900,22550,22450,22550,22450,99
|
|
20240405,140600,1109596950,22500,22500,22550,22500,85
|
|
20240405,140500,1107681800,22500,22550,22550,22500,178
|
|
20240405,140400,1103675950,22500,22550,22550,22500,147
|
|
20240405,140300,1100364950,22500,22550,22550,22500,194
|
|
20240405,140200,1095996850,22500,22500,22550,22500,159
|
|
20240405,140100,1092418800,22550,22500,22550,22500,101
|
|
20240405,140000,1090142950,22500,22550,22600,22500,160
|
|
20240405,135900,1086538200,22500,22500,22550,22500,151
|
|
20240405,135800,1083140650,22550,22550,22550,22500,93
|
|
20240405,135700,1081043950,22550,22550,22600,22550,132
|
|
20240405,135600,1078066800,22600,22550,22600,22550,76
|
|
20240405,135500,1076349800,22550,22650,22650,22550,218
|
|
20240405,135400,1071427550,22600,22600,22600,22550,100
|
|
20240405,135300,1069171650,22600,22550,22600,22550,121
|
|
20240405,135200,1066437700,22550,22600,22600,22550,152
|
|
20240405,135100,1063009350,22600,22600,22650,22600,120
|
|
20240405,135000,1060295650,22600,22650,22700,22600,114
|
|
20240405,134900,1057715500,22650,22650,22650,22600,150
|
|
20240405,134800,1054323850,22650,22700,22700,22650,60
|
|
20240405,134700,1052963000,22650,22700,22700,22650,130
|
|
20240405,134600,1050017950,22650,22700,22700,22650,311
|
|
20240405,134500,1042962750,22700,22700,22700,22700,110
|
|
20240405,134400,1040465750,22650,22700,22700,22650,219
|
|
20240405,134300,1035494900,22700,22650,22700,22650,138
|
|
20240405,134200,1032362750,22650,22700,22700,22650,184
|
|
20240405,134100,1028193650,22650,22600,22650,22600,132
|
|
20240405,134000,1025208800,22600,22600,22600,22600,90
|
|
20240405,133900,1023174800,22650,22700,22700,22600,230
|
|
20240405,133800,1017975550,22650,22550,22650,22550,137
|
|
20240405,133700,1014878350,22550,22600,22600,22550,124
|
|
20240405,133600,1012081550,22550,22500,22550,22500,151
|
|
20240405,133500,1008683500,22500,22550,22600,22500,412
|
|
20240405,133400,999378600,22550,22500,22550,22500,99
|
|
20240405,133300,997150000,22500,22500,22550,22500,3688
|
|
20240405,133200,913993200,22500,22550,22550,22500,93
|
|
20240405,133100,911900450,22550,22500,22550,22500,443
|
|
20240405,133000,901916950,22500,22500,22500,22500,77
|
|
20240405,132900,900184450,22450,22500,22550,22450,320
|
|
20240405,132800,892984850,22500,22500,22500,22450,100
|
|
20240405,132700,890738700,22500,22500,22500,22450,275
|
|
20240405,132600,884554400,22550,22500,22550,22500,468
|
|
20240405,132500,874007950,22500,22500,22550,22500,625
|
|
20240405,132400,859930350,22500,22500,22550,22500,100
|
|
20240405,132300,857679800,22550,22500,22550,22500,502
|
|
20240405,132200,846366650,22550,22500,22550,22500,235
|
|
20240405,132100,841072500,22500,22450,22500,22450,128
|
|
20240405,132000,838196400,22450,22500,22500,22450,2153
|
|
20240405,131900,789761550,22500,22550,22550,22500,5696
|
|
20240405,131800,661529750,22500,22550,22550,22500,2061
|
|
20240405,131700,615123600,22600,22550,22600,22550,36
|
|
20240405,131600,614311000,22550,22550,22600,22550,27
|
|
20240405,131500,613701600,22600,22550,22600,22550,18
|
|
20240405,131400,613295650,22500,22550,22550,22500,36
|
|
20240405,131300,612484900,22600,22550,22600,22550,57
|
|
20240405,131200,611199450,22550,22500,22550,22500,111
|
|
20240405,131100,608697350,22550,22550,22550,22550,27
|
|
20240405,131000,608088500,22500,22550,22550,22500,44
|
|
20240405,130900,607097500,22550,22550,22550,22550,47
|
|
20240405,130800,606037650,22600,22550,22650,22550,6
|
|
20240405,130700,605902200,22500,22550,22550,22500,64
|
|
20240405,130600,604460400,22600,22600,22600,22600,19
|
|
20240405,130500,604031000,22550,22600,22600,22550,47
|
|
20240405,130400,602969800,22600,22550,22600,22550,113
|
|
20240405,130300,600421050,22550,22600,22600,22550,38
|
|
20240405,130200,599563950,22550,22550,22550,22550,13
|
|
20240405,130100,599270800,22550,22600,22600,22550,27
|
|
20240405,130000,598661800,22550,22600,22600,22550,49
|
|
20240405,125900,597556500,22650,22650,22650,22600,242
|
|
20240405,125800,592081200,22650,22700,22700,22650,41
|
|
20240405,125700,591152350,22600,22600,22600,22550,325
|
|
20240405,125600,583808500,22600,22650,22650,22600,25
|
|
20240405,125500,583243050,22650,22650,22650,22650,2
|
|
20240405,125400,583197750,22650,22600,22650,22600,72
|
|
20240405,125300,581569700,22650,22650,22650,22650,14
|
|
20240405,125200,581252600,22600,22600,22600,22600,26
|
|
20240405,125100,580665000,22650,22600,22650,22600,43
|
|
20240405,125000,579692250,22600,22600,22600,22600,34
|
|
20240405,124900,578923850,22650,22650,22650,22600,22
|
|
20240405,124800,578426150,22650,22700,22700,22650,25
|
|
20240405,124700,577859500,22600,22600,22600,22600,43
|
|
20240405,124600,576887700,22650,22600,22650,22600,27
|
|
20240405,124500,576276900,22650,22650,22650,22650,2
|
|
20240405,124400,576231600,22650,22600,22650,22600,93
|
|
20240405,124300,574128600,22600,22550,22600,22550,20
|
|
20240405,124200,573676750,22550,22550,22550,22550,0
|
|
20240405,124100,573676750,22550,22500,22600,22500,99
|
|
20240405,124000,571446450,22500,22550,22550,22500,105
|
|
20240405,123900,569079250,22550,22550,22550,22500,222
|
|
20240405,123800,564073800,22550,22550,22600,22550,68
|
|
20240405,123700,562540350,22600,22550,22600,22550,26
|
|
20240405,123600,561953950,22550,22550,22550,22550,4
|
|
20240405,123500,561863750,22550,22550,22550,22550,54
|
|
20240405,123400,560646050,22500,22550,22550,22500,51
|
|
20240405,123300,559497000,22550,22500,22550,22500,17
|
|
20240405,123200,559114300,22500,22500,22500,22500,11
|
|
20240405,123100,558866800,22500,22550,22550,22500,65
|
|
20240405,123000,557402200,22600,22600,22600,22550,4
|
|
20240405,122900,557311900,22600,22600,22600,22600,16
|
|
20240405,122800,556950300,22550,22600,22600,22550,54
|
|
20240405,122700,555732200,22600,22550,22600,22550,3
|
|
20240405,122600,555664500,22600,22600,22600,22550,28
|
|
20240405,122500,555032350,22550,22650,22650,22550,23
|
|
20240405,122400,554512600,22650,22650,22650,22600,40
|
|
20240405,122300,553607300,22700,22550,22700,22550,29
|
|
20240405,122200,552951450,22600,22550,22600,22550,70
|
|
20240405,122100,551372400,22550,22550,22600,22550,51
|
|
20240405,122000,550221350,22550,22650,22650,22550,22
|
|
20240405,121900,549724500,22600,22550,22600,22550,167
|
|
20240405,121800,545956650,22600,22550,22600,22550,67
|
|
20240405,121700,544445150,22550,22550,22600,22550,14
|
|
20240405,121600,544129400,22600,22600,22600,22600,15
|
|
20240405,121500,543790400,22550,22600,22600,22550,46
|
|
20240405,121400,542753050,22600,22550,22600,22550,22
|
|
20240405,121300,542256500,22600,22600,22600,22600,20
|
|
20240405,121200,541804500,22550,22600,22600,22550,53
|
|
20240405,121100,540608400,22600,22650,22650,22600,20
|
|
20240405,121000,540156100,22600,22600,22600,22600,2
|
|
20240405,120900,540110900,22600,22550,22600,22550,31
|
|
20240405,120800,539411100,22550,22600,22600,22550,63
|
|
20240405,120700,537989850,22550,22600,22600,22550,17
|
|
20240405,120600,537606400,22550,22550,22600,22550,29
|
|
20240405,120500,536951700,22550,22600,22600,22550,41
|
|
20240405,120400,536027100,22650,22700,22700,22550,32
|
|
20240405,120300,535301650,22650,22550,22650,22550,27
|
|
20240405,120200,534692000,22550,22650,22700,22550,97
|
|
20240405,120100,532497850,22600,22550,22600,22550,16
|
|
20240405,120000,532137000,22550,22550,22550,22550,13
|
|
20240405,115900,531843850,22550,22500,22550,22500,79
|
|
20240405,115800,530064800,22500,22550,22550,22500,165
|
|
20240405,115700,526349750,22550,22600,22600,22550,12
|
|
20240405,115600,526079100,22550,22550,22550,22500,39
|
|
20240405,115500,525200400,22550,22550,22550,22550,41
|
|
20240405,115400,524275850,22600,22550,22650,22550,45
|
|
20240405,115300,523259100,22550,22600,22600,22550,40
|
|
20240405,115200,522355850,22550,22650,22650,22550,66
|
|
20240405,115100,520866700,22600,22650,22650,22600,24
|
|
20240405,115000,520323850,22600,22600,22600,22600,28
|
|
20240405,114900,519691050,22600,22550,22600,22550,47
|
|
20240405,114800,518630850,22550,22600,22600,22550,176
|
|
20240405,114700,514661550,22600,22650,22650,22600,10
|
|
20240405,114600,514435450,22600,22550,22600,22550,58
|
|
20240405,114500,513126650,22550,22600,22600,22550,45
|
|
20240405,114400,512111650,22600,22600,22600,22600,8
|
|
20240405,114300,511930850,22600,22600,22600,22600,24
|
|
20240405,114200,511388450,22550,22550,22550,22550,55
|
|
20240405,114100,510148200,22600,22550,22600,22550,44
|
|
20240405,114000,509155000,22600,22550,22600,22550,33
|
|
20240405,113900,508410750,22600,22550,22600,22550,72
|
|
20240405,113800,506786250,22600,22600,22600,22600,12
|
|
20240405,113700,506515050,22550,22650,22650,22550,28
|
|
20240405,113600,505882900,22700,22550,22700,22550,65
|
|
20240405,113500,504416350,22550,22600,22600,22550,16
|
|
20240405,113400,504055500,22650,22600,22650,22600,20
|
|
20240405,113300,503602600,22600,22650,22650,22600,86
|
|
20240405,113200,501657350,22600,22650,22650,22600,28
|
|
20240405,113100,501024400,22650,22550,22650,22550,79
|
|
20240405,113000,499236850,22550,22600,22600,22550,120
|
|
20240405,112900,496530600,22550,22600,22650,22550,83
|
|
20240405,112800,494654750,22650,22650,22650,22600,36
|
|
20240405,112700,493840000,22600,22650,22650,22600,16
|
|
20240405,112600,493478350,22600,22600,22650,22600,72
|
|
20240405,112500,491850300,22600,22650,22650,22600,27
|
|
20240405,112400,491240050,22650,22600,22650,22600,50
|
|
20240405,112300,490108950,22600,22650,22650,22600,43
|
|
20240405,112200,489136550,22600,22600,22600,22600,28
|
|
20240405,112100,488503750,22650,22550,22650,22550,31
|
|
20240405,112000,487803650,22550,22650,22650,22550,48
|
|
20240405,111900,486720450,22550,22600,22650,22550,138
|
|
20240405,111800,483603400,22600,22600,22600,22600,14
|
|
20240405,111700,483287000,22550,22550,22600,22550,153
|
|
20240405,111600,479836600,22600,22600,22650,22600,330
|
|
20240405,111500,472375200,22550,22550,22550,22550,13
|
|
20240405,111400,472082050,22600,22550,22600,22550,36
|
|
20240405,111300,471269200,22600,22600,22650,22550,87
|
|
20240405,111200,469304750,22650,22650,22650,22650,0
|
|
20240405,111100,469304750,22650,22550,22650,22550,41
|
|
20240405,111000,468379450,22550,22600,22600,22550,42
|
|
20240405,110900,467432250,22600,22600,22600,22550,43
|
|
20240405,110800,466461650,22550,22600,22600,22550,39
|
|
20240405,110700,465581000,22550,22550,22550,22550,51
|
|
20240405,110600,464430950,22550,22600,22600,22550,39
|
|
20240405,110500,463551000,22550,22550,22550,22550,26
|
|
20240405,110400,462964700,22500,22550,22550,22500,44
|
|
20240405,110300,461973150,22600,22600,22600,22600,26
|
|
20240405,110200,461385550,22550,22600,22600,22550,34
|
|
20240405,110100,460618700,22600,22550,22650,22550,157
|
|
20240405,110000,457075400,22550,22550,22550,22550,80
|
|
20240405,105900,455271400,22600,22600,22600,22600,17
|
|
20240405,105800,454887200,22600,22600,22650,22550,53
|
|
20240405,105700,453690650,22550,22550,22550,22550,40
|
|
20240405,105600,452788650,22550,22600,22650,22550,46
|
|
20240405,105500,451749200,22600,22600,22600,22600,27
|
|
20240405,105400,451139000,22650,22600,22650,22550,91
|
|
20240405,105300,449083250,22650,22650,22650,22600,61
|
|
20240405,105200,447702350,22650,22600,22650,22600,17
|
|
20240405,105100,447318050,22600,22550,22650,22500,157
|
|
20240405,105000,443766750,22550,22550,22550,22550,37
|
|
20240405,104900,442932400,22600,22550,22600,22550,209
|
|
20240405,104800,438211100,22500,22500,22550,22500,109
|
|
20240405,104700,435758300,22500,22550,22550,22500,78
|
|
20240405,104600,434002850,22450,22600,22600,22450,1028
|
|
20240405,104500,410882100,22550,22550,22550,22550,28
|
|
20240405,104400,410250700,22600,22550,22600,22550,111
|
|
20240405,104300,407744850,22550,22600,22600,22550,147
|
|
20240405,104200,404428350,22550,22550,22550,22550,53
|
|
20240405,104100,403233200,22600,22550,22600,22550,95
|
|
20240405,104000,401088900,22550,22550,22550,22550,15
|
|
20240405,103900,400750650,22650,22600,22850,22600,234
|
|
20240405,103800,395456600,22600,22650,22650,22600,76
|
|
20240405,103700,393737850,22600,22600,22600,22600,46
|
|
20240405,103600,392698250,22600,22600,22650,22600,45
|
|
20240405,103500,391680400,22650,22650,22650,22650,1
|
|
20240405,103400,391657750,22600,22650,22650,22600,96
|
|
20240405,103300,389486050,22700,22650,22700,22650,24
|
|
20240405,103200,388942350,22600,22650,22650,22600,31
|
|
20240405,103100,388241600,22600,22650,22650,22600,92
|
|
20240405,103000,386160100,22650,22600,22650,22600,29
|
|
20240405,102900,385504450,22650,22650,22650,22650,98
|
|
20240405,102800,383284750,22650,22650,22700,22650,76
|
|
20240405,102700,381563000,22700,22700,22700,22700,1
|
|
20240405,102600,381540300,22650,22750,22750,22650,165
|
|
20240405,102500,377788200,22700,22750,22750,22700,108
|
|
20240405,102400,375331850,22750,22750,22800,22750,135
|
|
20240405,102300,372256700,22700,22700,22750,22700,74
|
|
20240405,102200,370576650,22700,22700,22700,22700,74
|
|
20240405,102100,368896850,22700,22700,22700,22700,75
|
|
20240405,102000,367194350,22600,22600,22600,22600,0
|
|
20240405,101900,367194350,22600,22650,22700,22600,474
|
|
20240405,101800,356458500,22650,22650,22700,22650,129
|
|
20240405,101700,353533850,22600,22600,22650,22600,35
|
|
20240405,101600,352742300,22650,22650,22650,22650,154
|
|
20240405,101500,349254200,22650,22650,22650,22650,2249
|
|
20240405,101400,298314350,22700,22700,22700,22700,55
|
|
20240405,101300,297065850,22700,22700,22750,22700,208
|
|
20240405,101200,292342700,22750,22700,22750,22700,52
|
|
20240405,101100,291162250,22750,22750,22750,22750,13
|
|
20240405,101000,290866500,22750,22700,22750,22700,48
|
|
20240405,100900,289776550,22700,22700,22700,22700,21
|
|
20240405,100800,289299850,22650,22700,22700,22650,107
|
|
20240405,100700,286874400,22700,22650,22700,22650,16
|
|
20240405,100600,286511950,22650,22700,22700,22650,214
|
|
20240405,100500,281664750,22700,22750,22750,22700,47
|
|
20240405,100400,280597500,22700,22650,22700,22650,24
|
|
20240405,100300,280053350,22700,22750,22750,22700,143
|
|
20240405,100200,276800850,22700,22800,22800,22700,230
|
|
20240405,100100,271572250,22800,22800,22800,22800,210
|
|
20240405,100000,266784250,22800,22750,22800,22750,126
|
|
20240405,095900,263917350,22750,22700,22750,22700,66
|
|
20240405,095800,262418150,22750,22750,22750,22750,11
|
|
20240405,095700,262167900,22700,22650,22700,22650,28
|
|
20240405,095600,261533050,22750,22650,22800,22650,227
|
|
20240405,095500,256373300,22700,22850,22850,22700,1379
|
|
20240405,095400,224947650,22850,22850,22850,22850,75
|
|
20240405,095300,223233900,22850,22850,22850,22850,39
|
|
20240405,095200,222342750,22850,22850,22850,22850,2
|
|
20240405,095100,222297050,22850,22850,22850,22800,96
|
|
20240405,095000,220103900,22800,22850,22850,22800,233
|
|
20240405,094900,214790850,22850,22800,22850,22800,74
|
|
20240405,094800,213100500,22800,22850,22850,22800,216
|
|
20240405,094700,208169900,22850,22850,22850,22850,3
|
|
20240405,094600,208101350,22850,22850,22850,22850,139
|
|
20240405,094500,204925200,22850,22850,22850,22850,19
|
|
20240405,094400,204491050,22850,22850,22850,22850,140
|
|
20240405,094300,201292050,22850,22850,22850,22800,4
|
|
20240405,094200,201200700,22750,22850,22850,22750,28
|
|
20240405,094100,200561150,22800,22800,22800,22800,80
|
|
20240405,094000,198737150,22850,22850,22850,22850,169
|
|
20240405,093900,194875500,22850,22850,22850,22850,13
|
|
20240405,093800,194578450,22850,22850,22850,22800,209
|
|
20240405,093700,189805300,22850,22850,22850,22850,10
|
|
20240405,093600,189576800,22850,22800,22850,22800,327
|
|
20240405,093500,182113000,22800,22750,22800,22750,8
|
|
20240405,093400,181930700,22700,22750,22750,22700,100
|
|
20240405,093300,179660450,22800,22800,22800,22800,161
|
|
20240405,093200,175989650,22800,22800,22800,22800,1
|
|
20240405,093100,175966850,22850,22900,22900,22850,269
|
|
20240405,093000,169812250,22850,22850,22850,22850,6
|
|
20240405,092900,169675150,22850,22750,22850,22750,221
|
|
20240405,092800,164628150,22750,22750,22750,22750,106
|
|
20240405,092700,162216650,22800,22800,22800,22750,170
|
|
20240405,092600,158341150,22800,22800,22800,22800,0
|
|
20240405,092500,158341150,22800,22800,22800,22800,161
|
|
20240405,092400,154670350,22800,22800,22800,22800,60
|
|
20240405,092300,153302350,22750,22700,22750,22700,620
|
|
20240405,092200,139226300,22700,22700,22700,22700,128
|
|
20240405,092100,136320700,22600,22600,22600,22600,22
|
|
20240405,092000,135823500,22700,22700,22700,22700,50
|
|
20240405,091900,134688500,22700,22600,22700,22550,4443
|
|
20240405,091800,34272400,22600,22700,22700,22600,245
|
|
20240405,091700,28731600,22650,22650,22650,22650,66
|
|
20240405,091600,27236700,22650,22650,22650,22650,43
|
|
20240405,091500,26262750,22650,22650,22650,22650,1
|
|
20240405,091400,26240100,22600,22600,22600,22600,47
|
|
20240405,091300,25177900,22650,22650,22650,22650,4
|
|
20240405,091200,25087300,22650,22650,22650,22650,66
|
|
20240405,091100,23592400,22550,22550,22550,22550,10
|
|
20240405,091000,23366900,22650,22600,22650,22600,162
|
|
20240405,090900,19699850,22550,22600,22600,22550,555
|
|
20240405,090800,7159650,22650,22650,22650,22650,70
|
|
20240405,090700,5574150,22650,22650,22650,22600,105
|
|
20240405,090600,3196250,22700,22700,22700,22700,2
|
|
20240405,090500,3150850,22650,22650,22650,22650,0
|
|
20240405,090400,3150850,22650,22650,22650,22650,7
|
|
20240405,090300,2992300,22700,22700,22700,22700,25
|
|
20240405,090200,2424800,22650,22650,22650,22650,0
|
|
20240405,090100,2424800,22650,22700,22700,22650,88
|
|
20240405,090000,431300,22700,22700,22700,22700,19
|