575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,183100,3493494850,31200,31200,31200,31200,0
|
|
20240405,183000,3493494850,31200,31200,31200,31200,0
|
|
20240405,182900,3493494850,31200,31200,31200,31200,0
|
|
20240405,182800,3493494850,31200,31200,31200,31200,0
|
|
20240405,182700,3493494850,31200,31200,31200,31200,0
|
|
20240405,182600,3493494850,31200,31200,31200,31200,0
|
|
20240405,182500,3493494850,31200,31200,31200,31200,0
|
|
20240405,182400,3493494850,31200,31200,31200,31200,0
|
|
20240405,182300,3493494850,31200,31200,31200,31200,0
|
|
20240405,182200,3493494850,31200,31200,31200,31200,0
|
|
20240405,182100,3493494850,31200,31200,31200,31200,0
|
|
20240405,182000,3493494850,31200,31200,31200,31200,0
|
|
20240405,181900,3493494850,31200,31200,31200,31200,0
|
|
20240405,181800,3493494850,31200,31200,31200,31200,0
|
|
20240405,181700,3493494850,31200,31200,31200,31200,0
|
|
20240405,181600,3493494850,31200,31200,31200,31200,0
|
|
20240405,181500,3493494850,31200,31200,31200,31200,0
|
|
20240405,181400,3493494850,31200,31200,31200,31200,0
|
|
20240405,181300,3493494850,31200,31200,31200,31200,0
|
|
20240405,181200,3493494850,31200,31200,31200,31200,0
|
|
20240405,181100,3493494850,31200,31200,31200,31200,0
|
|
20240405,181000,3493494850,31200,31200,31200,31200,0
|
|
20240405,180900,3493494850,31200,31200,31200,31200,0
|
|
20240405,180800,3493494850,31200,31200,31200,31200,0
|
|
20240405,180700,3493494850,31200,31200,31200,31200,0
|
|
20240405,180600,3493494850,31200,31200,31200,31200,0
|
|
20240405,180500,3493494850,31200,31200,31200,31200,0
|
|
20240405,180400,3493494850,31200,31200,31200,31200,0
|
|
20240405,180300,3493494850,31200,31200,31200,31200,0
|
|
20240405,180200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,180100,3493494850,31200,31200,31200,31200,0
|
|
20240405,180000,3493494850,31200,31200,31200,31200,0
|
|
20240405,175900,3493494850,31200,31200,31200,31200,0
|
|
20240405,175800,3493494850,31200,31200,31200,31200,0
|
|
20240405,175700,3493494850,31200,31200,31200,31200,0
|
|
20240405,175600,3493494850,31200,31200,31200,31200,0
|
|
20240405,175500,3493494850,31200,31200,31200,31200,0
|
|
20240405,175400,3493494850,31200,31200,31200,31200,0
|
|
20240405,175300,3493494850,31200,31200,31200,31200,0
|
|
20240405,175200,3493494850,31200,31200,31200,31200,0
|
|
20240405,175100,3493494850,31200,31200,31200,31200,0
|
|
20240405,175000,3493494850,31200,31200,31200,31200,0
|
|
20240405,174900,3493494850,31200,31200,31200,31200,0
|
|
20240405,174800,3493494850,31200,31200,31200,31200,0
|
|
20240405,174700,3493494850,31200,31200,31200,31200,0
|
|
20240405,174600,3493494850,31200,31200,31200,31200,0
|
|
20240405,174500,3493494850,31200,31200,31200,31200,0
|
|
20240405,174400,3493494850,31200,31200,31200,31200,0
|
|
20240405,174300,3493494850,31200,31200,31200,31200,0
|
|
20240405,174200,3493494850,31200,31200,31200,31200,0
|
|
20240405,174100,3493494850,31200,31200,31200,31200,0
|
|
20240405,174000,3493494850,31200,31200,31200,31200,0
|
|
20240405,173900,3493494850,31200,31200,31200,31200,0
|
|
20240405,173800,3493494850,31200,31200,31200,31200,0
|
|
20240405,173700,3493494850,31200,31200,31200,31200,0
|
|
20240405,173600,3493494850,31200,31200,31200,31200,0
|
|
20240405,173500,3493494850,31200,31200,31200,31200,0
|
|
20240405,173400,3493494850,31200,31200,31200,31200,0
|
|
20240405,173300,3493494850,31200,31200,31200,31200,0
|
|
20240405,173200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,173100,3493494850,31200,31200,31200,31200,0
|
|
20240405,173000,3493494850,31200,31200,31200,31200,0
|
|
20240405,172900,3493494850,31200,31200,31200,31200,0
|
|
20240405,172800,3493494850,31200,31200,31200,31200,0
|
|
20240405,172700,3493494850,31200,31200,31200,31200,0
|
|
20240405,172600,3493494850,31200,31200,31200,31200,0
|
|
20240405,172500,3493494850,31200,31200,31200,31200,0
|
|
20240405,172400,3493494850,31200,31200,31200,31200,0
|
|
20240405,172300,3493494850,31200,31200,31200,31200,0
|
|
20240405,172200,3493494850,31200,31200,31200,31200,0
|
|
20240405,172100,3493494850,31200,31200,31200,31200,0
|
|
20240405,172000,3493494850,31200,31200,31200,31200,0
|
|
20240405,171900,3493494850,31200,31200,31200,31200,0
|
|
20240405,171800,3493494850,31200,31200,31200,31200,0
|
|
20240405,171700,3493494850,31200,31200,31200,31200,0
|
|
20240405,171600,3493494850,31200,31200,31200,31200,0
|
|
20240405,171500,3493494850,31200,31200,31200,31200,0
|
|
20240405,171400,3493494850,31200,31200,31200,31200,0
|
|
20240405,171300,3493494850,31200,31200,31200,31200,0
|
|
20240405,171200,3493494850,31200,31200,31200,31200,0
|
|
20240405,171100,3493494850,31200,31200,31200,31200,0
|
|
20240405,171000,3493494850,31200,31200,31200,31200,0
|
|
20240405,170900,3493494850,31200,31200,31200,31200,0
|
|
20240405,170800,3493494850,31200,31200,31200,31200,0
|
|
20240405,170700,3493494850,31200,31200,31200,31200,0
|
|
20240405,170600,3493494850,31200,31200,31200,31200,0
|
|
20240405,170500,3493494850,31200,31200,31200,31200,0
|
|
20240405,170400,3493494850,31200,31200,31200,31200,0
|
|
20240405,170300,3493494850,31200,31200,31200,31200,0
|
|
20240405,170200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,170100,3493494850,31200,31200,31200,31200,0
|
|
20240405,170000,3493494850,31200,31200,31200,31200,0
|
|
20240405,165900,3493494850,31200,31200,31200,31200,0
|
|
20240405,165800,3493494850,31200,31200,31200,31200,0
|
|
20240405,165700,3493494850,31200,31200,31200,31200,0
|
|
20240405,165600,3493494850,31200,31200,31200,31200,0
|
|
20240405,165500,3493494850,31200,31200,31200,31200,0
|
|
20240405,165400,3493494850,31200,31200,31200,31200,0
|
|
20240405,165300,3493494850,31200,31200,31200,31200,0
|
|
20240405,165200,3493494850,31200,31200,31200,31200,0
|
|
20240405,165100,3493494850,31200,31200,31200,31200,0
|
|
20240405,165000,3493494850,31200,31200,31200,31200,0
|
|
20240405,164900,3493494850,31200,31200,31200,31200,0
|
|
20240405,164800,3493494850,31200,31200,31200,31200,0
|
|
20240405,164700,3493494850,31200,31200,31200,31200,0
|
|
20240405,164600,3493494850,31200,31200,31200,31200,0
|
|
20240405,164500,3493494850,31200,31200,31200,31200,0
|
|
20240405,164400,3493494850,31200,31200,31200,31200,0
|
|
20240405,164300,3493494850,31200,31200,31200,31200,0
|
|
20240405,164200,3493494850,31200,31200,31200,31200,0
|
|
20240405,164100,3493494850,31200,31200,31200,31200,0
|
|
20240405,164000,3493494850,31200,31200,31200,31200,0
|
|
20240405,163900,3493494850,31200,31200,31200,31200,0
|
|
20240405,163800,3493494850,31200,31200,31200,31200,0
|
|
20240405,163700,3493494850,31200,31200,31200,31200,0
|
|
20240405,163600,3493494850,31200,31200,31200,31200,0
|
|
20240405,163500,3493494850,31200,31200,31200,31200,0
|
|
20240405,163400,3493494850,31200,31200,31200,31200,0
|
|
20240405,163300,3493494850,31200,31200,31200,31200,0
|
|
20240405,163200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,163100,3493494850,31200,31200,31200,31200,0
|
|
20240405,163000,3493494850,31200,31200,31200,31200,0
|
|
20240405,162900,3493494850,31200,31200,31200,31200,0
|
|
20240405,162800,3493494850,31200,31200,31200,31200,0
|
|
20240405,162700,3493494850,31200,31200,31200,31200,0
|
|
20240405,162600,3493494850,31200,31200,31200,31200,0
|
|
20240405,162500,3493494850,31200,31200,31200,31200,0
|
|
20240405,162400,3493494850,31200,31200,31200,31200,0
|
|
20240405,162300,3493494850,31200,31200,31200,31200,0
|
|
20240405,162200,3493494850,31200,31200,31200,31200,0
|
|
20240405,162100,3493494850,31200,31200,31200,31200,0
|
|
20240405,162000,3493494850,31200,31200,31200,31200,0
|
|
20240405,161900,3493494850,31200,31200,31200,31200,0
|
|
20240405,161800,3493494850,31200,31200,31200,31200,0
|
|
20240405,161700,3493494850,31200,31200,31200,31200,0
|
|
20240405,161600,3493494850,31200,31200,31200,31200,0
|
|
20240405,161500,3493494850,31200,31200,31200,31200,0
|
|
20240405,161400,3493494850,31200,31200,31200,31200,0
|
|
20240405,161300,3493494850,31200,31200,31200,31200,0
|
|
20240405,161200,3493494850,31200,31200,31200,31200,0
|
|
20240405,161100,3493494850,31200,31200,31200,31200,0
|
|
20240405,161000,3493494850,31200,31200,31200,31200,0
|
|
20240405,160900,3493494850,31200,31200,31200,31200,0
|
|
20240405,160800,3493494850,31200,31200,31200,31200,0
|
|
20240405,160700,3493494850,31200,31200,31200,31200,0
|
|
20240405,160600,3493494850,31200,31200,31200,31200,0
|
|
20240405,160500,3493494850,31200,31200,31200,31200,0
|
|
20240405,160400,3493494850,31200,31200,31200,31200,0
|
|
20240405,160300,3493494850,31200,31200,31200,31200,0
|
|
20240405,160200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,160100,3493494850,31200,31200,31200,31200,0
|
|
20240405,160000,3493494850,31200,31200,31200,31200,0
|
|
20240405,155900,3493494850,31200,31200,31200,31200,0
|
|
20240405,155800,3493494850,31200,31200,31200,31200,0
|
|
20240405,155700,3493494850,31200,31200,31200,31200,0
|
|
20240405,155600,3493494850,31200,31200,31200,31200,0
|
|
20240405,155500,3493494850,31200,31200,31200,31200,0
|
|
20240405,155400,3493494850,31200,31200,31200,31200,0
|
|
20240405,155300,3493494850,31200,31200,31200,31200,0
|
|
20240405,155200,3493494850,31200,31200,31200,31200,0
|
|
20240405,155100,3493494850,31200,31200,31200,31200,0
|
|
20240405,155000,3493494850,31200,31200,31200,31200,0
|
|
20240405,154900,3493494850,31200,31200,31200,31200,0
|
|
20240405,154800,3493494850,31200,31200,31200,31200,0
|
|
20240405,154700,3493494850,31200,31200,31200,31200,0
|
|
20240405,154600,3493494850,31200,31200,31200,31200,0
|
|
20240405,154500,3493494850,31200,31200,31200,31200,0
|
|
20240405,154400,3493494850,31200,31200,31200,31200,0
|
|
20240405,154300,3493494850,31200,31200,31200,31200,0
|
|
20240405,154200,3493494850,31200,31200,31200,31200,0
|
|
20240405,154100,3493494850,31200,31200,31200,31200,0
|
|
20240405,154000,3493494850,31200,31200,31200,31200,0
|
|
20240405,153900,3493494850,31200,31200,31200,31200,0
|
|
20240405,153800,3493494850,31200,31200,31200,31200,0
|
|
20240405,153700,3493494850,31200,31200,31200,31200,0
|
|
20240405,153600,3493494850,31200,31200,31200,31200,0
|
|
20240405,153500,3493494850,31200,31200,31200,31200,0
|
|
20240405,153400,3493494850,31200,31200,31200,31200,0
|
|
20240405,153300,3493494850,31200,31200,31200,31200,0
|
|
20240405,153200,3493494850,31200,31200,31200,31200,2453
|
|
20240405,153100,3493494850,31200,31200,31200,31200,0
|
|
20240405,153000,3493494850,31200,31200,31200,31200,2453
|
|
20240405,152900,3416961250,31250,31250,31250,31250,0
|
|
20240405,152800,3416961250,31250,31250,31250,31250,0
|
|
20240405,152700,3416961250,31250,31250,31250,31250,0
|
|
20240405,152600,3416961250,31250,31250,31250,31250,0
|
|
20240405,152500,3416961250,31250,31250,31250,31250,0
|
|
20240405,152400,3416961250,31250,31250,31250,31250,0
|
|
20240405,152300,3416961250,31250,31250,31250,31250,0
|
|
20240405,152200,3416961250,31250,31250,31250,31250,0
|
|
20240405,152100,3416961250,31250,31250,31250,31250,0
|
|
20240405,152000,3416961250,31250,31250,31250,31250,0
|
|
20240405,151900,3416961250,31250,31200,31250,31200,1153
|
|
20240405,151800,3380931150,31200,31250,31300,31150,679
|
|
20240405,151700,3359739600,31250,31200,31250,31200,133
|
|
20240405,151600,3355587400,31200,31200,31250,31200,110
|
|
20240405,151500,3352153650,31250,31250,31250,31250,636
|
|
20240405,151400,3332278650,31300,31300,31300,31300,40
|
|
20240405,151300,3331026650,31250,31300,31300,31250,104
|
|
20240405,151200,3327774150,31300,31250,31300,31250,8
|
|
20240405,151100,3327524100,31250,31250,31250,31250,0
|
|
20240405,151000,3327524100,31250,31250,31250,31250,54
|
|
20240405,150900,3325836600,31300,31300,31300,31300,22
|
|
20240405,150800,3325148000,31250,31300,31300,31250,53
|
|
20240405,150700,3323489250,31250,31250,31250,31250,3
|
|
20240405,150600,3323395500,31300,31300,31300,31300,11
|
|
20240405,150500,3323051200,31250,31200,31300,31150,892
|
|
20240405,150400,3295194850,31200,31250,31250,31200,1200
|
|
20240405,150300,3257727600,31250,31250,31250,31250,10
|
|
20240405,150200,3257415100,31250,31200,31250,31200,702
|
|
20240405,150100,3235477700,31300,31300,31300,31300,0
|
|
20240405,150000,3235477700,31300,31300,31300,31200,620
|
|
20240405,145900,3216112150,31250,31250,31250,31250,303
|
|
20240405,145800,3206643400,31250,31250,31300,31250,37
|
|
20240405,145700,3205487100,31250,31250,31250,31250,816
|
|
20240405,145600,3179987100,31250,31250,31250,31250,8
|
|
20240405,145500,3179737100,31250,31200,31250,31200,2
|
|
20240405,145400,3179674650,31200,31250,31250,31200,1228
|
|
20240405,145300,3141359650,31250,31250,31250,31250,50
|
|
20240405,145200,3139797150,31250,31200,31250,31200,109
|
|
20240405,145100,3136393700,31250,31250,31250,31250,300
|
|
20240405,145000,3127018700,31250,31250,31250,31250,6
|
|
20240405,144900,3126831200,31250,31200,31250,31200,17
|
|
20240405,144800,3126300450,31200,31250,31250,31200,82
|
|
20240405,144700,3123739950,31250,31200,31250,31200,790
|
|
20240405,144600,3099090950,31250,31250,31250,31250,0
|
|
20240405,144500,3099090950,31250,31250,31250,31200,131
|
|
20240405,144400,3094997850,31250,31250,31250,31200,122
|
|
20240405,144300,3091189400,31200,31200,31250,31200,320
|
|
20240405,144200,3081203800,31200,31250,31250,31200,50
|
|
20240405,144100,3079643400,31200,31200,31200,31200,100
|
|
20240405,144000,3076523400,31200,31250,31250,31200,462
|
|
20240405,143900,3062103900,31200,31200,31200,31200,26
|
|
20240405,143800,3061292700,31200,31250,31250,31200,103
|
|
20240405,143700,3058078200,31200,31200,31250,31200,161
|
|
20240405,143600,3053050000,31200,31200,31200,31200,50
|
|
20240405,143500,3051490000,31200,31200,31250,31200,35
|
|
20240405,143400,3050397600,31200,31200,31250,31200,47
|
|
20240405,143300,3048930200,31200,31200,31200,31200,86
|
|
20240405,143200,3046247000,31200,31200,31200,31200,28
|
|
20240405,143100,3045373400,31250,31250,31250,31200,205
|
|
20240405,143000,3038969800,31200,31200,31200,31200,28
|
|
20240405,142900,3038096200,31250,31200,31250,31200,227
|
|
20240405,142800,3031013750,31200,31250,31250,31200,31
|
|
20240405,142700,3030046150,31200,31200,31250,31200,148
|
|
20240405,142600,3025428450,31200,31200,31250,31200,219
|
|
20240405,142500,3018591150,31200,31200,31200,31200,580
|
|
20240405,142400,3000495150,31250,31200,31250,31200,122
|
|
20240405,142300,2996686700,31250,31200,31250,31200,64
|
|
20240405,142200,2994687900,31250,31250,31250,31200,3
|
|
20240405,142100,2994594200,31250,31250,31250,31250,966
|
|
20240405,142000,2964406700,31250,31250,31250,31250,0
|
|
20240405,141900,2964406700,31250,31250,31250,31250,0
|
|
20240405,141800,2964406700,31250,31250,31250,31250,6
|
|
20240405,141700,2964219200,31250,31250,31250,31250,7956
|
|
20240405,141600,2715594200,31300,31300,31300,31300,140
|
|
20240405,141500,2711212200,31300,31300,31300,31300,0
|
|
20240405,141400,2711212200,31300,31300,31300,31300,63
|
|
20240405,141300,2709240300,31250,31300,31300,31250,101
|
|
20240405,141200,2706079050,31300,31300,31300,31300,482
|
|
20240405,141100,2690992450,31300,31350,31350,31300,199
|
|
20240405,141000,2684763250,31350,31350,31350,31300,10
|
|
20240405,140900,2684449800,31300,31250,31300,31250,479
|
|
20240405,140800,2669460150,31250,31250,31250,31250,39
|
|
20240405,140700,2668241400,31300,31250,31300,31250,34
|
|
20240405,140600,2667178500,31250,31250,31250,31250,0
|
|
20240405,140500,2667178500,31250,31300,31300,31250,57
|
|
20240405,140400,2665394450,31250,31300,31300,31250,11
|
|
20240405,140300,2665050200,31300,31300,31300,31300,211
|
|
20240405,140200,2658445900,31250,31300,31300,31250,51
|
|
20240405,140100,2656849650,31300,31350,31350,31300,34
|
|
20240405,140000,2655784300,31300,31300,31300,31300,243
|
|
20240405,135900,2648178400,31300,31250,31300,31250,72
|
|
20240405,135800,2645924850,31250,31250,31250,31250,23
|
|
20240405,135700,2645206100,31300,31250,31300,31250,28
|
|
20240405,135600,2644330950,31250,31250,31300,31250,55
|
|
20240405,135500,2642611800,31250,31250,31250,31250,26
|
|
20240405,135400,2641799300,31300,31300,31300,31300,8
|
|
20240405,135300,2641548900,31300,31300,31300,31250,136
|
|
20240405,135200,2637293400,31300,31300,31300,31250,812
|
|
20240405,135100,2611915800,31250,31300,31300,31250,69
|
|
20240405,135000,2609757450,31250,31250,31300,31250,36
|
|
20240405,134900,2608632000,31300,31250,31300,31250,328
|
|
20240405,134800,2598371900,31250,31250,31250,31250,26
|
|
20240405,134700,2597559400,31250,31250,31250,31250,81
|
|
20240405,134600,2595028150,31300,31300,31300,31300,0
|
|
20240405,134500,2595028150,31300,31250,31300,31250,8
|
|
20240405,134400,2594777800,31250,31250,31250,31250,14
|
|
20240405,134300,2594340300,31250,31250,31250,31250,1
|
|
20240405,134200,2594309050,31250,31250,31300,31250,1117
|
|
20240405,134100,2559398250,31250,31250,31250,31250,458
|
|
20240405,134000,2545085750,31300,31300,31300,31250,40
|
|
20240405,133900,2543835050,31300,31300,31300,31250,49
|
|
20240405,133800,2542302550,31300,31300,31300,31250,36
|
|
20240405,133700,2541177000,31300,31250,31300,31250,30
|
|
20240405,133600,2540239200,31250,31300,31300,31250,247
|
|
20240405,133500,2532519300,31300,31300,31300,31250,42
|
|
20240405,133400,2531206050,31300,31250,31300,31250,237
|
|
20240405,133300,2523789750,31300,31300,31300,31300,12
|
|
20240405,133200,2523414150,31300,31300,31300,31300,36
|
|
20240405,133100,2522287350,31350,31350,31350,31350,7
|
|
20240405,133000,2522067900,31300,31300,31300,31300,1
|
|
20240405,132900,2522036600,31300,31350,31350,31250,646
|
|
20240405,132800,2501816450,31350,31350,31350,31350,11
|
|
20240405,132700,2501471600,31350,31350,31350,31350,448
|
|
20240405,132600,2487426800,31300,31300,31300,31300,0
|
|
20240405,132500,2487426800,31300,31300,31300,31300,1
|
|
20240405,132400,2487395500,31350,31350,31350,31350,13
|
|
20240405,132300,2486987950,31350,31350,31350,31350,0
|
|
20240405,132200,2486987950,31350,31350,31350,31350,1
|
|
20240405,132100,2486956600,31350,31350,31350,31350,9
|
|
20240405,132000,2486674450,31300,31300,31300,31300,62
|
|
20240405,131900,2484733850,31350,31350,31350,31350,0
|
|
20240405,131800,2484733850,31350,31300,31350,31300,22
|
|
20240405,131700,2484044650,31350,31300,31350,31300,55
|
|
20240405,131600,2482322750,31350,31300,31350,31300,84
|
|
20240405,131500,2479689600,31300,31300,31300,31300,47
|
|
20240405,131400,2478218500,31350,31300,31350,31300,54
|
|
20240405,131300,2476526200,31300,31300,31300,31300,3
|
|
20240405,131200,2476432300,31300,31250,31300,31250,217
|
|
20240405,131100,2469648700,31300,31250,31300,31250,32
|
|
20240405,131000,2468648600,31300,31250,31300,31250,234
|
|
20240405,130900,2461335700,31200,31200,31200,31200,282
|
|
20240405,130800,2452537300,31200,31200,31200,31200,250
|
|
20240405,130700,2444737300,31250,31250,31250,31200,891
|
|
20240405,130600,2416937450,31200,31300,31300,31200,51
|
|
20240405,130500,2415345000,31250,31250,31250,31250,34
|
|
20240405,130400,2414282500,31200,31200,31200,31200,0
|
|
20240405,130300,2414282500,31200,31300,31300,31200,33
|
|
20240405,130200,2413252100,31200,31200,31200,31200,25
|
|
20240405,130100,2412472100,31200,31300,31300,31200,37
|
|
20240405,130000,2411316300,31300,31300,31300,31300,9
|
|
20240405,125900,2411034600,31300,31300,31300,31300,0
|
|
20240405,125800,2411034600,31300,31250,31300,31250,100
|
|
20240405,125700,2407904650,31300,31200,31300,31200,27
|
|
20240405,125600,2407062150,31300,31200,31300,31200,31
|
|
20240405,125500,2406094150,31200,31300,31300,31200,27
|
|
20240405,125400,2405251650,31200,31200,31200,31200,28
|
|
20240405,125300,2404378050,31300,31300,31300,31300,8
|
|
20240405,125200,2404127650,31200,31200,31200,31200,1340
|
|
20240405,125100,2362319650,31300,31300,31300,31300,193
|
|
20240405,125000,2356278750,31300,31200,31300,31200,755
|
|
20240405,124900,2332716350,31200,31250,31300,31200,3668
|
|
20240405,124800,2218272500,31250,31250,31250,31250,27
|
|
20240405,124700,2217428750,31250,31250,31250,31250,23
|
|
20240405,124600,2216710000,31250,31250,31300,31250,11
|
|
20240405,124500,2216365850,31250,31200,31300,31200,220
|
|
20240405,124400,2209490700,31200,31250,31250,31200,290
|
|
20240405,124300,2200437600,31250,31250,31250,31250,10
|
|
20240405,124200,2200125100,31250,31250,31250,31250,18
|
|
20240405,124100,2199562600,31250,31250,31250,31250,29
|
|
20240405,124000,2198656350,31200,31250,31250,31200,37
|
|
20240405,123900,2197501450,31250,31250,31250,31250,8
|
|
20240405,123800,2197251450,31250,31250,31250,31250,124
|
|
20240405,123700,2193376450,31300,31250,31300,31250,97
|
|
20240405,123600,2190344200,31250,31250,31250,31200,91
|
|
20240405,123500,2187501750,31300,31250,31300,31250,53
|
|
20240405,123400,2185844100,31300,31300,31300,31250,38
|
|
20240405,123300,2184656450,31300,31200,31300,31200,64
|
|
20240405,123200,2182659550,31250,31250,31250,31250,0
|
|
20240405,123100,2182659550,31250,31250,31250,31250,252
|
|
20240405,123000,2174784550,31300,31250,31300,31250,1106
|
|
20240405,122900,2140222000,31250,31300,31300,31250,11
|
|
20240405,122800,2139878200,31300,31300,31300,31300,16
|
|
20240405,122700,2139377400,31300,31300,31300,31300,103
|
|
20240405,122600,2136153500,31300,31300,31300,31300,320
|
|
20240405,122500,2126137500,31300,31300,31300,31300,1
|
|
20240405,122400,2126106200,31300,31250,31300,31250,132
|
|
20240405,122300,2121979600,31250,31250,31250,31250,39
|
|
20240405,122200,2120760850,31300,31250,31300,31250,86
|
|
20240405,122100,2118070700,31300,31300,31300,31300,8
|
|
20240405,122000,2117820300,31250,31300,31300,31250,316
|
|
20240405,121900,2107944500,31300,31300,31300,31300,195
|
|
20240405,121800,2101841000,31300,31300,31300,31300,34
|
|
20240405,121700,2100776800,31300,31300,31300,31300,9
|
|
20240405,121600,2100495100,31300,31300,31300,31300,0
|
|
20240405,121500,2100495100,31300,31300,31300,31300,201
|
|
20240405,121400,2094203800,31300,31250,31300,31250,63
|
|
20240405,121300,2092234150,31300,31300,31300,31300,21
|
|
20240405,121200,2091576850,31350,31300,31350,31300,254
|
|
20240405,121100,2083625400,31350,31300,31350,31250,434
|
|
20240405,121000,2070045750,31250,31250,31300,31250,34
|
|
20240405,120900,2068982900,31250,31300,31300,31250,27
|
|
20240405,120800,2068139100,31250,31250,31250,31250,24
|
|
20240405,120700,2067389100,31300,31250,31300,31250,897
|
|
20240405,120600,2039357350,31250,31250,31250,31250,25
|
|
20240405,120500,2038576100,31250,31300,31300,31250,32
|
|
20240405,120400,2037575700,31250,31300,31300,31250,24
|
|
20240405,120300,2036825650,31300,31300,31300,31250,518
|
|
20240405,120200,2020637250,31300,31300,31300,31300,91
|
|
20240405,120100,2017788950,31300,31300,31300,31300,11
|
|
20240405,120000,2017444650,31300,31300,31300,31250,251
|
|
20240405,115900,2009589650,31300,31250,31300,31250,372
|
|
20240405,115800,1997964600,31250,31300,31300,31250,729
|
|
20240405,115700,1975180850,31300,31300,31300,31300,56
|
|
20240405,115600,1973428050,31300,31250,31300,31250,147
|
|
20240405,115500,1968829450,31250,31300,31300,31250,28
|
|
20240405,115400,1967954400,31250,31300,31300,31250,88
|
|
20240405,115300,1965201750,31300,31250,31300,31250,175
|
|
20240405,115200,1959726750,31250,31300,31300,31250,198
|
|
20240405,115100,1953535750,31250,31250,31250,31250,172
|
|
20240405,115000,1948160750,31300,31300,31300,31300,2
|
|
20240405,114900,1948098150,31300,31300,31300,31300,69
|
|
20240405,114800,1945938450,31300,31300,31300,31300,2
|
|
20240405,114700,1945875850,31300,31300,31300,31250,155
|
|
20240405,114600,1941024450,31250,31350,31350,31250,1554
|
|
20240405,114500,1892444600,31300,31300,31300,31300,23
|
|
20240405,114400,1891724700,31300,31300,31350,31300,58
|
|
20240405,114300,1889909150,31300,31350,31350,31300,2027
|
|
20240405,114200,1826464000,31350,31350,31350,31300,55
|
|
20240405,114100,1824741900,31350,31300,31350,31300,66
|
|
20240405,114000,1822675500,31350,31350,31350,31350,849
|
|
20240405,113900,1796059350,31400,31450,31450,31400,9
|
|
20240405,113800,1795776400,31400,31400,31400,31400,102
|
|
20240405,113700,1792573600,31400,31450,31450,31400,44
|
|
20240405,113600,1791191950,31450,31450,31450,31450,12
|
|
20240405,113500,1790814550,31450,31500,31500,31450,19
|
|
20240405,113400,1790216500,31550,31500,31550,31400,141
|
|
20240405,113300,1785783250,31500,31500,31500,31500,527
|
|
20240405,113200,1769182750,31500,31500,31500,31500,9
|
|
20240405,113100,1768899250,31450,31450,31450,31450,41
|
|
20240405,113000,1767609800,31450,31450,31450,31450,1
|
|
20240405,112900,1767578350,31400,31400,31400,31400,225
|
|
20240405,112800,1760513350,31450,31450,31450,31450,258
|
|
20240405,112700,1752399250,31350,31400,31450,31350,205
|
|
20240405,112600,1745963350,31400,31400,31400,31400,26
|
|
20240405,112500,1745146950,31350,31450,31450,31350,43
|
|
20240405,112400,1743797200,31350,31400,31450,31350,71
|
|
20240405,112300,1741569400,31350,31400,31400,31350,27
|
|
20240405,112200,1740722900,31350,31350,31350,31350,26
|
|
20240405,112100,1739907800,31350,31350,31400,31350,110
|
|
20240405,112000,1736458900,31350,31350,31350,31350,24
|
|
20240405,111900,1735706500,31400,31400,31400,31350,34
|
|
20240405,111800,1734640100,31400,31450,31450,31350,270
|
|
20240405,111700,1726162000,31400,31350,31400,31350,90
|
|
20240405,111600,1723340100,31350,31400,31400,31350,239
|
|
20240405,111500,1715846850,31350,31400,31400,31350,37
|
|
20240405,111400,1714686650,31400,31350,31400,31350,48
|
|
20240405,111300,1713181050,31350,31350,31350,31350,177
|
|
20240405,111200,1707632100,31350,31450,31450,31350,137
|
|
20240405,111100,1703337000,31350,31350,31350,31350,24
|
|
20240405,111000,1702584600,31350,31350,31450,31350,536
|
|
20240405,110900,1685780200,31400,31350,31400,31350,344
|
|
20240405,110800,1674995750,31350,31350,31350,31350,209
|
|
20240405,110700,1668443600,31350,31400,31400,31350,260
|
|
20240405,110600,1660279850,31450,31450,31450,31450,78
|
|
20240405,110500,1657826750,31450,31500,31500,31450,16
|
|
20240405,110400,1657323350,31500,31500,31500,31500,14
|
|
20240405,110300,1656882350,31500,31500,31500,31500,15
|
|
20240405,110200,1656409850,31500,31450,31500,31450,215
|
|
20240405,110100,1649640150,31400,31450,31450,31400,153
|
|
20240405,110000,1644835800,31450,31400,31450,31400,47
|
|
20240405,105900,1643359500,31400,31400,31400,31400,165
|
|
20240405,105800,1638178500,31350,31400,31400,31350,426
|
|
20240405,105700,1624813400,31500,31500,31500,31500,0
|
|
20240405,105600,1624813400,31500,31450,31500,31450,15
|
|
20240405,105500,1624341200,31450,31450,31450,31450,201
|
|
20240405,105400,1618019750,31350,31400,31400,31350,39
|
|
20240405,105300,1616796950,31350,31400,31500,31350,24
|
|
20240405,105200,1616043300,31350,31450,31450,31350,479
|
|
20240405,105100,1601020150,31500,31500,31500,31500,1
|
|
20240405,105000,1600988650,31450,31500,31500,31450,32
|
|
20240405,104900,1599982200,31500,31450,31500,31450,139
|
|
20240405,104800,1595610250,31450,31500,31500,31450,121
|
|
20240405,104700,1591803800,31500,31450,31500,31450,45
|
|
20240405,104600,1590387750,31450,31500,31500,31450,139
|
|
20240405,104500,1586015800,31350,31350,31350,31350,16
|
|
20240405,104400,1585514200,31400,31400,31400,31400,254
|
|
20240405,104300,1577538600,31400,31350,31400,31350,166
|
|
20240405,104200,1572334200,31400,31400,31400,31350,176
|
|
20240405,104100,1566810750,31350,31350,31400,31350,25
|
|
20240405,104000,1566026200,31400,31450,31450,31350,447
|
|
20240405,103900,1551970550,31450,31400,31500,31400,141
|
|
20240405,103800,1547540450,31400,31400,31400,31400,385
|
|
20240405,103700,1535451450,31400,31400,31400,31300,118
|
|
20240405,103600,1531748350,31300,31400,31450,31300,4982
|
|
20240405,103500,1375762850,31450,31400,31600,31350,388
|
|
20240405,103400,1363589000,31350,31400,31400,31350,875
|
|
20240405,103300,1336155400,31400,31450,31450,31400,1700
|
|
20240405,103200,1282771700,31450,31600,31600,31450,3295
|
|
20240405,103100,1179016850,31550,31550,31600,31550,252
|
|
20240405,103000,1171066200,31600,31550,31600,31550,7
|
|
20240405,102900,1170845050,31550,31600,31600,31550,309
|
|
20240405,102800,1161096050,31600,31550,31600,31550,202
|
|
20240405,102700,1154722050,31600,31600,31600,31550,53
|
|
20240405,102600,1153048750,31550,31550,31600,31550,57
|
|
20240405,102500,1151249900,31600,31600,31600,31550,38
|
|
20240405,102400,1150050350,31600,31550,31600,31550,32
|
|
20240405,102300,1149040500,31550,31550,31550,31550,88
|
|
20240405,102200,1146264100,31600,31600,31600,31600,309
|
|
20240405,102100,1136499700,31700,31700,31700,31700,7
|
|
20240405,102000,1136277800,31600,31600,31600,31600,127
|
|
20240405,101900,1132264600,31600,31600,31600,31600,68
|
|
20240405,101800,1130115800,31600,31600,31600,31600,230
|
|
20240405,101700,1122847800,31600,31550,31600,31550,127
|
|
20240405,101600,1118836050,31550,31550,31550,31550,30
|
|
20240405,101500,1117889550,31600,31550,31600,31550,405
|
|
20240405,101400,1105099200,31600,31550,31600,31550,600
|
|
20240405,101300,1086168600,31600,31700,31700,31600,218
|
|
20240405,101200,1079279700,31600,31600,31600,31600,0
|
|
20240405,101100,1079279700,31600,31700,31800,31550,2674
|
|
20240405,101000,994711950,31700,31700,31700,31700,123
|
|
20240405,100900,990812850,31700,31700,31700,31650,117
|
|
20240405,100800,987105400,31650,31700,31700,31650,148
|
|
20240405,100700,982418350,31850,31700,31850,31650,599
|
|
20240405,100600,963420600,31700,31750,31750,31700,55
|
|
20240405,100500,961675550,31700,31700,31700,31700,102
|
|
20240405,100400,958442150,31700,31700,31700,31700,49
|
|
20240405,100300,956888850,31850,31750,31850,31700,66
|
|
20240405,100200,954793250,31750,31750,31750,31750,25
|
|
20240405,100100,953999500,31750,31750,31750,31750,32
|
|
20240405,100000,952983500,31750,31800,31850,31750,381
|
|
20240405,095900,940876750,31800,31800,31800,31800,32
|
|
20240405,095800,939859150,31800,31800,31800,31800,460
|
|
20240405,095700,925231150,31800,31900,31900,31800,671
|
|
20240405,095600,903892500,31900,31950,31950,31900,251
|
|
20240405,095500,895885500,31900,31850,31900,31800,402
|
|
20240405,095400,883081050,31850,31950,31950,31850,1142
|
|
20240405,095300,846620750,31950,31950,31950,31900,631
|
|
20240405,095200,826461650,31950,31850,31950,31800,470
|
|
20240405,095100,811479550,31800,31850,31900,31800,584
|
|
20240405,095000,792876700,31850,31900,31900,31850,175
|
|
20240405,094900,787297700,31900,31850,31900,31850,13
|
|
20240405,094800,786883300,31900,32000,32000,31850,539
|
|
20240405,094700,769688800,31950,31950,31950,31950,225
|
|
20240405,094600,762500050,31950,32050,32050,31950,260
|
|
20240405,094500,754187150,32000,31950,32000,31950,1096
|
|
20240405,094400,719116550,31950,31950,31950,31950,199
|
|
20240405,094300,712758500,31900,31900,31900,31900,425
|
|
20240405,094200,699201000,31900,31800,31900,31800,281
|
|
20240405,094100,690264200,31900,31850,31900,31850,10
|
|
20240405,094000,689945300,31850,31900,31900,31850,6
|
|
20240405,093900,689754150,31900,31900,31900,31900,154
|
|
20240405,093800,684841550,31900,31800,31900,31800,208
|
|
20240405,093700,678226550,31800,31800,31800,31800,281
|
|
20240405,093600,669290750,31900,31900,31900,31850,53
|
|
20240405,093500,667601600,31900,31800,31900,31800,151
|
|
20240405,093400,662797350,31800,31850,31850,31800,254
|
|
20240405,093300,654718650,31800,31850,31850,31800,296
|
|
20240405,093200,645295800,31850,31750,31850,31700,120
|
|
20240405,093100,641488300,31700,31700,31700,31700,86
|
|
20240405,093000,638762100,31850,31950,31950,31800,553
|
|
20240405,092900,621159150,31900,31950,31950,31900,152
|
|
20240405,092800,616307450,31950,31950,31950,31950,93
|
|
20240405,092700,613336100,31950,31900,31950,31900,94
|
|
20240405,092600,610336900,31900,31800,31900,31750,967
|
|
20240405,092500,579549000,31800,31650,31850,31600,197
|
|
20240405,092400,573311150,31650,31650,31700,31650,211
|
|
20240405,092300,566632900,31650,31650,31650,31600,33
|
|
20240405,092200,565588800,31650,31650,31650,31600,838
|
|
20240405,092100,539102650,31600,31500,31600,31500,1199
|
|
20240405,092000,501245350,31500,31500,31500,31450,37
|
|
20240405,091900,500080350,31500,31550,31550,31400,248
|
|
20240405,091800,492282000,31550,31550,31550,31450,524
|
|
20240405,091700,475794800,31550,31550,31550,31500,21
|
|
20240405,091600,475132400,31550,31550,31600,31450,212
|
|
20240405,091500,468453700,31600,31500,31600,31450,1577
|
|
20240405,091400,418824800,31450,31500,31500,31450,301
|
|
20240405,091300,409343550,31500,31600,31600,31500,157
|
|
20240405,091200,404397050,31600,31500,31600,31500,38
|
|
20240405,091100,403198950,31500,31400,31500,31400,240
|
|
20240405,091000,395646700,31400,31500,31500,31400,392
|
|
20240405,090900,383335450,31450,31500,31500,31450,1349
|
|
20240405,090800,340903350,31500,31600,31600,31500,1984
|
|
20240405,090700,278369800,31600,31600,31600,31550,108
|
|
20240405,090600,274958350,31600,31600,31650,31600,262
|
|
20240405,090500,266674100,31750,31700,31750,31600,150
|
|
20240405,090400,261914850,31500,31650,31800,31500,1328
|
|
20240405,090300,219937000,31650,31700,31850,31600,573
|
|
20240405,090200,201799550,31700,31850,31850,31700,752
|
|
20240405,090100,177933300,31850,31850,31900,31800,732
|
|
20240405,090000,154615900,31850,32050,32050,31600,4763
|