575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,183100,6554456000,30000,30000,30000,30000,0
|
|
20240408,183000,6554456000,30000,30000,30000,30000,0
|
|
20240408,182900,6554456000,30000,30000,30000,30000,0
|
|
20240408,182800,6554456000,30000,30000,30000,30000,0
|
|
20240408,182700,6554456000,30000,30000,30000,30000,0
|
|
20240408,182600,6554456000,30000,30000,30000,30000,0
|
|
20240408,182500,6554456000,30000,30000,30000,30000,0
|
|
20240408,182400,6554456000,30000,30000,30000,30000,0
|
|
20240408,182300,6554456000,30000,30000,30000,30000,0
|
|
20240408,182200,6554456000,30000,30000,30000,30000,0
|
|
20240408,182100,6554456000,30000,30000,30000,30000,0
|
|
20240408,182000,6554456000,30000,30000,30000,30000,0
|
|
20240408,181900,6554456000,30000,30000,30000,30000,0
|
|
20240408,181800,6554456000,30000,30000,30000,30000,0
|
|
20240408,181700,6554456000,30000,30000,30000,30000,0
|
|
20240408,181600,6554456000,30000,30000,30000,30000,0
|
|
20240408,181500,6554456000,30000,30000,30000,30000,0
|
|
20240408,181400,6554456000,30000,30000,30000,30000,0
|
|
20240408,181300,6554456000,30000,30000,30000,30000,0
|
|
20240408,181200,6554456000,30000,30000,30000,30000,0
|
|
20240408,181100,6554456000,30000,30000,30000,30000,0
|
|
20240408,181000,6554456000,30000,30000,30000,30000,0
|
|
20240408,180900,6554456000,30000,30000,30000,30000,0
|
|
20240408,180800,6554456000,30000,30000,30000,30000,0
|
|
20240408,180700,6554456000,30000,30000,30000,30000,0
|
|
20240408,180600,6554456000,30000,30000,30000,30000,0
|
|
20240408,180500,6554456000,30000,30000,30000,30000,0
|
|
20240408,180400,6554456000,30000,30000,30000,30000,0
|
|
20240408,180300,6554456000,30000,30000,30000,30000,0
|
|
20240408,180200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,180100,6554456000,30000,30000,30000,30000,0
|
|
20240408,180000,6554456000,30000,30000,30000,30000,0
|
|
20240408,175900,6554456000,30000,30000,30000,30000,0
|
|
20240408,175800,6554456000,30000,30000,30000,30000,0
|
|
20240408,175700,6554456000,30000,30000,30000,30000,0
|
|
20240408,175600,6554456000,30000,30000,30000,30000,0
|
|
20240408,175500,6554456000,30000,30000,30000,30000,0
|
|
20240408,175400,6554456000,30000,30000,30000,30000,0
|
|
20240408,175300,6554456000,30000,30000,30000,30000,0
|
|
20240408,175200,6554456000,30000,30000,30000,30000,0
|
|
20240408,175100,6554456000,30000,30000,30000,30000,0
|
|
20240408,175000,6554456000,30000,30000,30000,30000,0
|
|
20240408,174900,6554456000,30000,30000,30000,30000,0
|
|
20240408,174800,6554456000,30000,30000,30000,30000,0
|
|
20240408,174700,6554456000,30000,30000,30000,30000,0
|
|
20240408,174600,6554456000,30000,30000,30000,30000,0
|
|
20240408,174500,6554456000,30000,30000,30000,30000,0
|
|
20240408,174400,6554456000,30000,30000,30000,30000,0
|
|
20240408,174300,6554456000,30000,30000,30000,30000,0
|
|
20240408,174200,6554456000,30000,30000,30000,30000,0
|
|
20240408,174100,6554456000,30000,30000,30000,30000,0
|
|
20240408,174000,6554456000,30000,30000,30000,30000,0
|
|
20240408,173900,6554456000,30000,30000,30000,30000,0
|
|
20240408,173800,6554456000,30000,30000,30000,30000,0
|
|
20240408,173700,6554456000,30000,30000,30000,30000,0
|
|
20240408,173600,6554456000,30000,30000,30000,30000,0
|
|
20240408,173500,6554456000,30000,30000,30000,30000,0
|
|
20240408,173400,6554456000,30000,30000,30000,30000,0
|
|
20240408,173300,6554456000,30000,30000,30000,30000,0
|
|
20240408,173200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,173100,6554456000,30000,30000,30000,30000,0
|
|
20240408,173000,6554456000,30000,30000,30000,30000,0
|
|
20240408,172900,6554456000,30000,30000,30000,30000,0
|
|
20240408,172800,6554456000,30000,30000,30000,30000,0
|
|
20240408,172700,6554456000,30000,30000,30000,30000,0
|
|
20240408,172600,6554456000,30000,30000,30000,30000,0
|
|
20240408,172500,6554456000,30000,30000,30000,30000,0
|
|
20240408,172400,6554456000,30000,30000,30000,30000,0
|
|
20240408,172300,6554456000,30000,30000,30000,30000,0
|
|
20240408,172200,6554456000,30000,30000,30000,30000,0
|
|
20240408,172100,6554456000,30000,30000,30000,30000,0
|
|
20240408,172000,6554456000,30000,30000,30000,30000,0
|
|
20240408,171900,6554456000,30000,30000,30000,30000,0
|
|
20240408,171800,6554456000,30000,30000,30000,30000,0
|
|
20240408,171700,6554456000,30000,30000,30000,30000,0
|
|
20240408,171600,6554456000,30000,30000,30000,30000,0
|
|
20240408,171500,6554456000,30000,30000,30000,30000,0
|
|
20240408,171400,6554456000,30000,30000,30000,30000,0
|
|
20240408,171300,6554456000,30000,30000,30000,30000,0
|
|
20240408,171200,6554456000,30000,30000,30000,30000,0
|
|
20240408,171100,6554456000,30000,30000,30000,30000,0
|
|
20240408,171000,6554456000,30000,30000,30000,30000,0
|
|
20240408,170900,6554456000,30000,30000,30000,30000,0
|
|
20240408,170800,6554456000,30000,30000,30000,30000,0
|
|
20240408,170700,6554456000,30000,30000,30000,30000,0
|
|
20240408,170600,6554456000,30000,30000,30000,30000,0
|
|
20240408,170500,6554456000,30000,30000,30000,30000,0
|
|
20240408,170400,6554456000,30000,30000,30000,30000,0
|
|
20240408,170300,6554456000,30000,30000,30000,30000,0
|
|
20240408,170200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,170100,6554456000,30000,30000,30000,30000,0
|
|
20240408,170000,6554456000,30000,30000,30000,30000,0
|
|
20240408,165900,6554456000,30000,30000,30000,30000,0
|
|
20240408,165800,6554456000,30000,30000,30000,30000,0
|
|
20240408,165700,6554456000,30000,30000,30000,30000,0
|
|
20240408,165600,6554456000,30000,30000,30000,30000,0
|
|
20240408,165500,6554456000,30000,30000,30000,30000,0
|
|
20240408,165400,6554456000,30000,30000,30000,30000,0
|
|
20240408,165300,6554456000,30000,30000,30000,30000,0
|
|
20240408,165200,6554456000,30000,30000,30000,30000,0
|
|
20240408,165100,6554456000,30000,30000,30000,30000,0
|
|
20240408,165000,6554456000,30000,30000,30000,30000,0
|
|
20240408,164900,6554456000,30000,30000,30000,30000,0
|
|
20240408,164800,6554456000,30000,30000,30000,30000,0
|
|
20240408,164700,6554456000,30000,30000,30000,30000,0
|
|
20240408,164600,6554456000,30000,30000,30000,30000,0
|
|
20240408,164500,6554456000,30000,30000,30000,30000,0
|
|
20240408,164400,6554456000,30000,30000,30000,30000,0
|
|
20240408,164300,6554456000,30000,30000,30000,30000,0
|
|
20240408,164200,6554456000,30000,30000,30000,30000,0
|
|
20240408,164100,6554456000,30000,30000,30000,30000,0
|
|
20240408,164000,6554456000,30000,30000,30000,30000,0
|
|
20240408,163900,6554456000,30000,30000,30000,30000,0
|
|
20240408,163800,6554456000,30000,30000,30000,30000,0
|
|
20240408,163700,6554456000,30000,30000,30000,30000,0
|
|
20240408,163600,6554456000,30000,30000,30000,30000,0
|
|
20240408,163500,6554456000,30000,30000,30000,30000,0
|
|
20240408,163400,6554456000,30000,30000,30000,30000,0
|
|
20240408,163300,6554456000,30000,30000,30000,30000,0
|
|
20240408,163200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,163100,6554456000,30000,30000,30000,30000,0
|
|
20240408,163000,6554456000,30000,30000,30000,30000,0
|
|
20240408,162900,6554456000,30000,30000,30000,30000,0
|
|
20240408,162800,6554456000,30000,30000,30000,30000,0
|
|
20240408,162700,6554456000,30000,30000,30000,30000,0
|
|
20240408,162600,6554456000,30000,30000,30000,30000,0
|
|
20240408,162500,6554456000,30000,30000,30000,30000,0
|
|
20240408,162400,6554456000,30000,30000,30000,30000,0
|
|
20240408,162300,6554456000,30000,30000,30000,30000,0
|
|
20240408,162200,6554456000,30000,30000,30000,30000,0
|
|
20240408,162100,6554456000,30000,30000,30000,30000,0
|
|
20240408,162000,6554456000,30000,30000,30000,30000,0
|
|
20240408,161900,6554456000,30000,30000,30000,30000,0
|
|
20240408,161800,6554456000,30000,30000,30000,30000,0
|
|
20240408,161700,6554456000,30000,30000,30000,30000,0
|
|
20240408,161600,6554456000,30000,30000,30000,30000,0
|
|
20240408,161500,6554456000,30000,30000,30000,30000,0
|
|
20240408,161400,6554456000,30000,30000,30000,30000,0
|
|
20240408,161300,6554456000,30000,30000,30000,30000,0
|
|
20240408,161200,6554456000,30000,30000,30000,30000,0
|
|
20240408,161100,6554456000,30000,30000,30000,30000,0
|
|
20240408,161000,6554456000,30000,30000,30000,30000,0
|
|
20240408,160900,6554456000,30000,30000,30000,30000,0
|
|
20240408,160800,6554456000,30000,30000,30000,30000,0
|
|
20240408,160700,6554456000,30000,30000,30000,30000,0
|
|
20240408,160600,6554456000,30000,30000,30000,30000,0
|
|
20240408,160500,6554456000,30000,30000,30000,30000,0
|
|
20240408,160400,6554456000,30000,30000,30000,30000,0
|
|
20240408,160300,6554456000,30000,30000,30000,30000,0
|
|
20240408,160200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,160100,6554456000,30000,30000,30000,30000,0
|
|
20240408,160000,6554456000,30000,30000,30000,30000,0
|
|
20240408,155900,6554456000,30000,30000,30000,30000,0
|
|
20240408,155800,6554456000,30000,30000,30000,30000,0
|
|
20240408,155700,6554456000,30000,30000,30000,30000,0
|
|
20240408,155600,6554456000,30000,30000,30000,30000,0
|
|
20240408,155500,6554456000,30000,30000,30000,30000,0
|
|
20240408,155400,6554456000,30000,30000,30000,30000,0
|
|
20240408,155300,6554456000,30000,30000,30000,30000,0
|
|
20240408,155200,6554456000,30000,30000,30000,30000,0
|
|
20240408,155100,6554456000,30000,30000,30000,30000,0
|
|
20240408,155000,6554456000,30000,30000,30000,30000,0
|
|
20240408,154900,6554456000,30000,30000,30000,30000,0
|
|
20240408,154800,6554456000,30000,30000,30000,30000,0
|
|
20240408,154700,6554456000,30000,30000,30000,30000,0
|
|
20240408,154600,6554456000,30000,30000,30000,30000,0
|
|
20240408,154500,6554456000,30000,30000,30000,30000,0
|
|
20240408,154400,6554456000,30000,30000,30000,30000,0
|
|
20240408,154300,6554456000,30000,30000,30000,30000,0
|
|
20240408,154200,6554456000,30000,30000,30000,30000,0
|
|
20240408,154100,6554456000,30000,30000,30000,30000,0
|
|
20240408,154000,6554456000,30000,30000,30000,30000,0
|
|
20240408,153900,6554456000,30000,30000,30000,30000,0
|
|
20240408,153800,6554456000,30000,30000,30000,30000,0
|
|
20240408,153700,6554456000,30000,30000,30000,30000,0
|
|
20240408,153600,6554456000,30000,30000,30000,30000,0
|
|
20240408,153500,6554456000,30000,30000,30000,30000,0
|
|
20240408,153400,6554456000,30000,30000,30000,30000,0
|
|
20240408,153300,6554456000,30000,30000,30000,30000,0
|
|
20240408,153200,6554456000,30000,30000,30000,30000,8340
|
|
20240408,153100,6554456000,30000,30000,30000,30000,0
|
|
20240408,153000,6554456000,30000,30000,30000,30000,8340
|
|
20240408,152900,6304256000,30150,30150,30150,30150,0
|
|
20240408,152800,6304256000,30150,30150,30150,30150,0
|
|
20240408,152700,6304256000,30150,30150,30150,30150,0
|
|
20240408,152600,6304256000,30150,30150,30150,30150,0
|
|
20240408,152500,6304256000,30150,30150,30150,30150,0
|
|
20240408,152400,6304256000,30150,30150,30150,30150,0
|
|
20240408,152300,6304256000,30150,30150,30150,30150,0
|
|
20240408,152200,6304256000,30150,30150,30150,30150,0
|
|
20240408,152100,6304256000,30150,30150,30150,30150,0
|
|
20240408,152000,6304256000,30150,30150,30150,30150,0
|
|
20240408,151900,6304256000,30150,30150,30200,30050,1161
|
|
20240408,151800,6269294750,30150,30100,30150,30000,1862
|
|
20240408,151700,6213279800,30050,30050,30100,30050,316
|
|
20240408,151600,6203783100,30100,30050,30100,30050,655
|
|
20240408,151500,6184099250,30100,30100,30100,30100,21
|
|
20240408,151400,6183467150,30100,30100,30100,30050,269
|
|
20240408,151300,6175383250,30100,30050,30100,30050,810
|
|
20240408,151200,6151042600,30050,30100,30100,30050,960
|
|
20240408,151100,6122192000,30050,30050,30100,30050,433
|
|
20240408,151000,6109178750,30050,30100,30100,30050,351
|
|
20240408,150900,6098616800,30100,30100,30100,30050,18
|
|
20240408,150800,6098075300,30050,30050,30100,30000,3689
|
|
20240408,150700,5987393150,30050,30050,30100,30050,1278
|
|
20240408,150600,5948987250,30000,30150,30150,30000,3927
|
|
20240408,150500,5830963250,30150,30250,30250,30150,3666
|
|
20240408,150400,5720291950,30300,30250,30300,30250,19
|
|
20240408,150300,5719716700,30250,30250,30250,30250,66
|
|
20240408,150200,5717720200,30250,30250,30250,30250,191
|
|
20240408,150100,5711942450,30250,30300,30300,30250,1338
|
|
20240408,150000,5671403550,30300,30350,30350,30300,216
|
|
20240408,145900,5664849250,30350,30350,30350,30300,64
|
|
20240408,145800,5662906950,30350,30350,30350,30350,65
|
|
20240408,145700,5660934200,30350,30250,30350,30250,544
|
|
20240408,145600,5644450150,30250,30250,30300,30250,393
|
|
20240408,145500,5632561750,30250,30250,30250,30250,90
|
|
20240408,145400,5629839250,30250,30200,30250,30200,286
|
|
20240408,145300,5621191350,30250,30250,30250,30250,11
|
|
20240408,145200,5620858600,30250,30200,30250,30200,181
|
|
20240408,145100,5615392250,30250,30250,30250,30200,35
|
|
20240408,145000,5614335100,30250,30250,30250,30250,68
|
|
20240408,144900,5612278100,30250,30200,30250,30200,8
|
|
20240408,144800,5612036250,30200,30250,30250,30200,82
|
|
20240408,144700,5609559700,30250,30250,30250,30200,48
|
|
20240408,144600,5608109300,30250,30250,30250,30200,5
|
|
20240408,144500,5607958100,30250,30200,30250,30200,1134
|
|
20240408,144400,5573711250,30200,30250,30250,30200,36
|
|
20240408,144300,5572623600,30250,30200,30250,30150,926
|
|
20240408,144200,5544658300,30150,30200,30200,30150,18
|
|
20240408,144100,5544114800,30200,30150,30200,30100,42
|
|
20240408,144000,5542848500,30150,30150,30200,30150,314
|
|
20240408,143900,5533381350,30200,30200,30200,30150,56
|
|
20240408,143800,5531692800,30200,30150,30200,30150,186
|
|
20240408,143700,5526082800,30150,30150,30200,30150,115
|
|
20240408,143600,5522614450,30150,30200,30200,30150,451
|
|
20240408,143500,5509016200,30200,30150,30200,30100,850
|
|
20240408,143400,5483380050,30150,30150,30150,30150,1
|
|
20240408,143300,5483349900,30150,30150,30150,30150,10
|
|
20240408,143200,5483048400,30150,30150,30150,30100,168
|
|
20240408,143100,5477985650,30150,30150,30150,30100,130
|
|
20240408,143000,5474071300,30150,30150,30150,30100,36
|
|
20240408,142900,5472987150,30200,30100,30200,30100,1036
|
|
20240408,142800,5441765300,30200,30050,30200,30000,8842
|
|
20240408,142700,5176401450,30000,30350,30400,30000,10474
|
|
20240408,142600,4861137900,30300,30300,30350,30300,16
|
|
20240408,142500,4860652850,30350,30300,30350,30300,17
|
|
20240408,142400,4860137650,30300,30300,30350,30300,77
|
|
20240408,142300,4857804350,30350,30300,30350,30300,50
|
|
20240408,142200,4856287250,30350,30350,30350,30350,14
|
|
20240408,142100,4855862350,30300,30300,30350,30300,376
|
|
20240408,142000,4844469500,30300,30300,30350,30300,75
|
|
20240408,141900,4842196700,30350,30350,30350,30250,24
|
|
20240408,141800,4841470450,30300,30300,30300,30300,192
|
|
20240408,141700,4835652850,30350,30200,30350,30200,131
|
|
20240408,141600,4831694000,30200,30250,30350,30200,1101
|
|
20240408,141500,4798433850,30350,30350,30350,30350,10
|
|
20240408,141400,4798130350,30300,30400,30400,30200,1325
|
|
20240408,141300,4758047950,30350,30250,30350,30250,238
|
|
20240408,141200,4750842250,30250,30350,30450,30250,1111
|
|
20240408,141100,4717158550,30450,30450,30450,30350,35
|
|
20240408,141000,4716095800,30450,30350,30450,30350,40
|
|
20240408,140900,4714881700,30450,30400,30450,30350,33
|
|
20240408,140800,4713879100,30400,30300,30450,30300,75
|
|
20240408,140700,4711602950,30450,30450,30450,30300,376
|
|
20240408,140600,4700172700,30200,30550,30550,30200,8001
|
|
20240408,140500,4457368500,30550,30600,30600,30550,210
|
|
20240408,140400,4450952950,30600,30600,30600,30600,2
|
|
20240408,140300,4450891750,30600,30550,30600,30500,39
|
|
20240408,140200,4449702050,30500,30600,30600,30500,18
|
|
20240408,140100,4449151950,30600,30600,30600,30500,353
|
|
20240408,140000,4438366600,30600,30600,30600,30600,1
|
|
20240408,135900,4438336000,30600,30600,30600,30550,5
|
|
20240408,135800,4438183050,30600,30600,30600,30550,66
|
|
20240408,135700,4436166550,30600,30550,30600,30550,239
|
|
20240408,135600,4428864900,30600,30600,30650,30600,298
|
|
20240408,135500,4419746050,30650,30650,30650,30650,24
|
|
20240408,135400,4419010450,30600,30650,30650,30600,10
|
|
20240408,135300,4418704300,30650,30650,30650,30600,61
|
|
20240408,135200,4416837500,30650,30650,30650,30650,5
|
|
20240408,135100,4416684250,30650,30650,30650,30650,3
|
|
20240408,135000,4416592300,30600,30650,30650,30600,17
|
|
20240408,134900,4416071900,30650,30650,30650,30650,5
|
|
20240408,134800,4415918650,30650,30600,30650,30600,260
|
|
20240408,134700,4407962550,30650,30650,30650,30650,50
|
|
20240408,134600,4406430050,30650,30650,30650,30650,73
|
|
20240408,134500,4404192600,30650,30650,30650,30600,10
|
|
20240408,134400,4403886150,30650,30650,30650,30650,12
|
|
20240408,134300,4403518350,30650,30650,30650,30650,4
|
|
20240408,134200,4403395750,30600,30650,30650,30600,2
|
|
20240408,134100,4403334500,30650,30650,30650,30650,1
|
|
20240408,134000,4403303850,30650,30650,30650,30600,468
|
|
20240408,133900,4388980150,30700,30650,30700,30600,161
|
|
20240408,133800,4384045450,30650,30650,30650,30650,4
|
|
20240408,133700,4383922850,30650,30650,30650,30650,20
|
|
20240408,133600,4383309850,30700,30600,30700,30600,263
|
|
20240408,133500,4375253800,30650,30650,30700,30650,28
|
|
20240408,133400,4374395550,30650,30650,30700,30650,54
|
|
20240408,133300,4372740250,30650,30600,30700,30600,926
|
|
20240408,133200,4344383600,30650,30600,30650,30600,11
|
|
20240408,133100,4344046950,30650,30600,30650,30600,167
|
|
20240408,133000,4338936600,30600,30500,30600,30500,536
|
|
20240408,132900,4322555400,30500,30550,30550,30500,63
|
|
20240408,132800,4320633700,30550,30500,30550,30500,57
|
|
20240408,132700,4318894100,30550,30550,30550,30500,43
|
|
20240408,132600,4317582450,30500,30500,30550,30500,5
|
|
20240408,132500,4317429900,30550,30500,30550,30500,452
|
|
20240408,132400,4303643750,30500,30500,30500,30500,79
|
|
20240408,132300,4301234250,30500,30500,30500,30500,45
|
|
20240408,132200,4299861750,30500,30500,30550,30500,229
|
|
20240408,132100,4292877150,30500,30550,30550,30500,102
|
|
20240408,132000,4289766100,30550,30500,30550,30500,3
|
|
20240408,131900,4289674500,30550,30550,30600,30500,415
|
|
20240408,131800,4276998500,30600,30600,30600,30600,1
|
|
20240408,131700,4276967900,30600,30600,30600,30600,6
|
|
20240408,131600,4276784300,30600,30550,30600,30550,15
|
|
20240408,131500,4276325850,30600,30600,30600,30550,62
|
|
20240408,131400,4274430250,30550,30650,30650,30550,884
|
|
20240408,131300,4247382600,30650,30650,30650,30650,4
|
|
20240408,131200,4247260000,30600,30650,30650,30600,4
|
|
20240408,131100,4247137450,30650,30650,30650,30650,5
|
|
20240408,131000,4246984200,30650,30650,30650,30650,4
|
|
20240408,130900,4246861600,30600,30650,30650,30600,72
|
|
20240408,130800,4244654850,30650,30650,30650,30650,2
|
|
20240408,130700,4244593550,30650,30650,30650,30650,21
|
|
20240408,130600,4243949900,30650,30650,30650,30650,44
|
|
20240408,130500,4242601300,30650,30600,30650,30600,19
|
|
20240408,130400,4242019000,30650,30650,30650,30600,24
|
|
20240408,130300,4241283450,30650,30600,30650,30600,12
|
|
20240408,130200,4240916200,30600,30600,30600,30600,234
|
|
20240408,130100,4233755800,30550,30550,30600,30550,663
|
|
20240408,130000,4213501100,30550,30500,30550,30500,31
|
|
20240408,125900,4212555500,30550,30550,30550,30500,5
|
|
20240408,125800,4212402800,30550,30550,30550,30550,11
|
|
20240408,125700,4212066750,30550,30500,30550,30500,76
|
|
20240408,125600,4209748700,30550,30550,30550,30550,1
|
|
20240408,125500,4209718150,30550,30500,30550,30500,3
|
|
20240408,125400,4209626600,30500,30550,30550,30500,525
|
|
20240408,125300,4193614000,30550,30550,30550,30550,592
|
|
20240408,125200,4175528400,30550,30550,30550,30550,5
|
|
20240408,125100,4175375650,30550,30550,30550,30550,4
|
|
20240408,125000,4175253450,30550,30550,30550,30550,168
|
|
20240408,124900,4170121050,30550,30550,30550,30550,7
|
|
20240408,124800,4169907200,30550,30500,30550,30500,13
|
|
20240408,124700,4169510500,30550,30550,30550,30500,281
|
|
20240408,124600,4160939650,30550,30500,30550,30500,7
|
|
20240408,124500,4160726100,30550,30550,30550,30500,160
|
|
20240408,124400,4155845900,30550,30500,30550,30500,1041
|
|
20240408,124300,4124095350,30500,30450,30500,30450,169
|
|
20240408,124200,4118944250,30450,30450,30450,30450,300
|
|
20240408,124100,4109809250,30450,30450,30450,30450,2
|
|
20240408,124000,4109748350,30450,30450,30450,30450,379
|
|
20240408,123900,4098207800,30450,30450,30450,30400,68
|
|
20240408,123800,4096140150,30400,30450,30450,30400,50
|
|
20240408,123700,4094620100,30450,30450,30450,30450,332
|
|
20240408,123600,4084510700,30450,30400,30450,30400,34
|
|
20240408,123500,4083476900,30450,30400,30450,30400,129
|
|
20240408,123400,4079555150,30400,30450,30450,30400,42
|
|
20240408,123300,4078277300,30450,30450,30450,30450,104
|
|
20240408,123200,4075110500,30450,30450,30450,30450,2
|
|
20240408,123100,4075049600,30400,30450,30450,30400,4
|
|
20240408,123000,4074927850,30450,30400,30450,30400,27
|
|
20240408,122900,4074106700,30400,30400,30400,30350,247
|
|
20240408,122800,4066599850,30400,30400,30400,30400,3
|
|
20240408,122700,4066508650,30400,30400,30400,30350,479
|
|
20240408,122600,4051947350,30400,30450,30450,30400,876
|
|
20240408,122500,4025311900,30450,30400,30450,30400,12
|
|
20240408,122400,4024947050,30450,30400,30450,30400,19
|
|
20240408,122300,4024369300,30450,30400,30450,30400,37
|
|
20240408,122200,4023243700,30450,30450,30450,30450,1
|
|
20240408,122100,4023213250,30400,30450,30450,30400,77
|
|
20240408,122000,4020869700,30450,30400,30450,30400,10
|
|
20240408,121900,4020565650,30450,30450,30450,30450,103
|
|
20240408,121800,4017429300,30450,30450,30450,30450,18
|
|
20240408,121700,4016881200,30450,30450,30450,30400,45
|
|
20240408,121600,4015512900,30450,30450,30450,30450,1
|
|
20240408,121500,4015482450,30400,30400,30450,30350,463
|
|
20240408,121400,4001420850,30450,30400,30450,30400,11
|
|
20240408,121300,4001086350,30450,30400,30450,30350,224
|
|
20240408,121200,3994286500,30450,30350,30450,30350,50
|
|
20240408,121100,3992768600,30450,30400,30450,30400,299
|
|
20240408,121000,3983678900,30400,30400,30400,30400,11
|
|
20240408,120900,3983344500,30400,30400,30400,30400,55
|
|
20240408,120800,3981672500,30400,30400,30400,30400,3
|
|
20240408,120700,3981581300,30400,30400,30400,30400,193
|
|
20240408,120600,3975714100,30400,30400,30400,30400,29
|
|
20240408,120500,3974832500,30400,30300,30400,30300,26
|
|
20240408,120400,3974044600,30350,30350,30350,30350,42
|
|
20240408,120300,3972769900,30350,30350,30400,30350,345
|
|
20240408,120200,3962299000,30350,30400,30400,30350,54
|
|
20240408,120100,3960659850,30350,30350,30350,30350,351
|
|
20240408,120000,3950007000,30350,30350,30350,30350,6
|
|
20240408,115900,3949824900,30350,30300,30350,30250,79
|
|
20240408,115800,3947432050,30250,30300,30350,30250,904
|
|
20240408,115700,3920040850,30300,30350,30350,30300,110
|
|
20240408,115600,3916703000,30350,30350,30350,30300,86
|
|
20240408,115500,3914094500,30350,30300,30350,30300,51
|
|
20240408,115400,3912549000,30300,30300,30350,30300,66
|
|
20240408,115300,3910546600,30300,30350,30350,30300,6
|
|
20240408,115200,3910364600,30350,30300,30350,30300,426
|
|
20240408,115100,3897456650,30300,30350,30350,30300,33
|
|
20240408,115000,3896456550,30350,30350,30350,30300,9
|
|
20240408,114900,3896183600,30300,30300,30350,30300,36
|
|
20240408,114800,3895091200,30350,30300,30350,30300,74
|
|
20240408,114700,3892846300,30350,30300,30350,30300,98
|
|
20240408,114600,3889873200,30250,30250,30350,30250,9
|
|
20240408,114500,3889600700,30350,30250,30350,30250,16
|
|
20240408,114400,3889116200,30350,30250,30350,30250,6
|
|
20240408,114300,3888934400,30350,30350,30350,30250,4
|
|
20240408,114200,3888813200,30250,30300,30350,30250,460
|
|
20240408,114100,3874876250,30250,30250,30250,30200,83
|
|
20240408,114000,3872367200,30300,30200,30300,30200,150
|
|
20240408,113900,3867828200,30250,30200,30250,30200,6
|
|
20240408,113800,3867646850,30200,30250,30250,30200,11
|
|
20240408,113700,3867314200,30200,30200,30250,30200,5
|
|
20240408,113600,3867163050,30200,30200,30300,30200,123
|
|
20240408,113500,3863441950,30250,30200,30250,30200,36
|
|
20240408,113400,3862353100,30250,30250,30250,30150,268
|
|
20240408,113300,3854247300,30150,30200,30250,30150,473
|
|
20240408,113200,3839959050,30200,30100,30200,30100,1489
|
|
20240408,113100,3795106150,30150,30100,30150,30100,7
|
|
20240408,113000,3794895300,30100,30050,30150,30050,538
|
|
20240408,112900,3778709650,30050,30050,30100,30050,33
|
|
20240408,112800,3777717850,30050,30100,30100,30050,5
|
|
20240408,112700,3777567500,30100,30100,30100,30050,128
|
|
20240408,112600,3773714750,30050,30050,30150,30050,5
|
|
20240408,112500,3773564400,30150,30100,30150,30050,189
|
|
20240408,112400,3767875150,30100,30100,30100,30050,11
|
|
20240408,112300,3767544150,30100,30100,30100,30050,500
|
|
20240408,112200,3752518900,30000,30000,30050,30000,1160
|
|
20240408,112100,3717671250,30050,30000,30050,30000,312
|
|
20240408,112000,3708298550,30050,30050,30050,30000,945
|
|
20240408,111900,3679936400,30050,30050,30050,30000,292
|
|
20240408,111800,3671175500,30000,30000,30050,30000,819
|
|
20240408,111700,3646602250,30000,30050,30050,30000,1751
|
|
20240408,111600,3594035050,30050,30100,30150,30050,976
|
|
20240408,111500,3564700400,30100,30150,30150,30050,22
|
|
20240408,111400,3564038300,30050,30100,30150,30050,718
|
|
20240408,111300,3542457750,30100,30050,30150,30050,88
|
|
20240408,111200,3539809000,30100,30100,30100,30050,586
|
|
20240408,111100,3522170450,30150,30150,30150,30100,7
|
|
20240408,111000,3521959500,30150,30150,30150,30100,123
|
|
20240408,110900,3518251200,30150,30150,30150,30100,901
|
|
20240408,110800,3491119300,30100,30100,30200,30100,59
|
|
20240408,110700,3489340900,30200,30100,30200,30100,48
|
|
20240408,110600,3487891700,30200,30100,30200,30100,300
|
|
20240408,110500,3478856050,30050,30100,30150,30050,392
|
|
20240408,110400,3467056900,30050,30000,30100,30000,1128
|
|
20240408,110300,3433207450,30000,30050,30150,30000,6604
|
|
20240408,110200,3234760300,30050,30250,30250,30050,14350
|
|
20240408,110100,2803283000,30250,30200,30250,30200,200
|
|
20240408,110000,2797234200,30200,30250,30250,30200,223
|
|
20240408,105900,2790488600,30250,30150,30250,30150,8
|
|
20240408,105800,2790246800,30250,30200,30250,30150,89
|
|
20240408,105700,2787559100,30150,30150,30250,30150,7
|
|
20240408,105600,2787347650,30150,30250,30250,30150,219
|
|
20240408,105500,2780723100,30100,30250,30250,30100,60
|
|
20240408,105400,2778908700,30100,30200,30250,30100,147
|
|
20240408,105300,2774463100,30200,30100,30250,30100,65
|
|
20240408,105200,2772500250,30200,30150,30200,30100,2176
|
|
20240408,105100,2706873550,30150,30100,30200,30100,87
|
|
20240408,105000,2704253800,30100,30100,30150,30100,373
|
|
20240408,104900,2693008500,30050,30150,30200,30050,1507
|
|
20240408,104800,2647631350,30200,30200,30200,30000,790
|
|
20240408,104700,2623794950,30200,30050,30200,30000,1101
|
|
20240408,104600,2590701000,30050,30000,30200,30000,5069
|
|
20240408,104500,2438557700,30000,30300,30300,30000,12103
|
|
20240408,104400,2074473900,30350,30350,30400,30250,3458
|
|
20240408,104300,1969679350,30350,30350,30350,30350,152
|
|
20240408,104200,1965066150,30350,30350,30400,30350,23
|
|
20240408,104100,1964367350,30350,30300,30400,30300,313
|
|
20240408,104000,1954869950,30350,30300,30350,30300,4
|
|
20240408,103900,1954748650,30350,30400,30400,30300,148
|
|
20240408,103800,1950256800,30350,30350,30400,30350,1234
|
|
20240408,103700,1912803650,30400,30400,30400,30350,21
|
|
20240408,103600,1912166050,30350,30350,30400,30350,50
|
|
20240408,103500,1910647200,30350,30350,30400,30350,3
|
|
20240408,103400,1910556100,30350,30350,30400,30350,122
|
|
20240408,103300,1906852450,30400,30350,30400,30350,48
|
|
20240408,103200,1905393600,30350,30350,30400,30350,38
|
|
20240408,103100,1904240200,30350,30400,30400,30300,101
|
|
20240408,103000,1901172250,30400,30450,30450,30350,5336
|
|
20240408,102900,1739195950,30400,30350,30450,30350,17
|
|
20240408,102800,1738678500,30350,30350,30350,30350,3
|
|
20240408,102700,1738587450,30300,30300,30450,30300,1451
|
|
20240408,102600,1694549250,30350,30350,30350,30300,193
|
|
20240408,102500,1688692600,30350,30300,30500,30300,1039
|
|
20240408,102400,1657163350,30350,30500,30500,30300,3708
|
|
20240408,102300,1544629000,30400,30500,30500,30350,7040
|
|
20240408,102200,1330283150,30500,30500,30550,30500,2818
|
|
20240408,102100,1244333500,30550,30550,30550,30500,38
|
|
20240408,102000,1243172850,30500,30550,30550,30500,211
|
|
20240408,101900,1236730450,30500,30500,30550,30500,138
|
|
20240408,101800,1232517900,30500,30500,30550,30500,5
|
|
20240408,101700,1232365350,30500,30550,30550,30500,516
|
|
20240408,101600,1216621700,30550,30600,30600,30500,1334
|
|
20240408,101500,1175870650,30600,30600,30600,30550,106
|
|
20240408,101400,1172631600,30600,30600,30600,30550,15
|
|
20240408,101300,1172173050,30550,30600,30600,30550,81
|
|
20240408,101200,1169697100,30600,30550,30600,30550,365
|
|
20240408,101100,1158546250,30550,30600,30650,30550,1242
|
|
20240408,101000,1120561400,30600,30600,30650,30600,1001
|
|
20240408,100900,1089930600,30600,30600,30650,30600,205
|
|
20240408,100800,1083657500,30600,30600,30650,30600,395
|
|
20240408,100700,1071553650,30600,30600,30650,30600,665
|
|
20240408,100600,1051204250,30600,30600,30600,30600,9
|
|
20240408,100500,1050928850,30600,30600,30700,30600,34
|
|
20240408,100400,1049888350,30700,30600,30700,30600,165
|
|
20240408,100300,1044839250,30700,30600,30700,30600,103
|
|
20240408,100200,1041687250,30600,30600,30700,30600,204
|
|
20240408,100100,1035444650,30700,30600,30700,30600,821
|
|
20240408,100000,1010321550,30600,30700,30700,30600,2039
|
|
20240408,095900,947826100,30650,30650,30650,30650,170
|
|
20240408,095800,942615600,30700,30700,30700,30650,374
|
|
20240408,095700,931136750,30700,30700,30750,30700,191
|
|
20240408,095600,925272950,30700,30700,30700,30700,748
|
|
20240408,095500,902309350,30700,30700,30700,30700,346
|
|
20240408,095400,891687150,30700,30700,30700,30700,73
|
|
20240408,095300,889446050,30700,30650,30700,30650,2
|
|
20240408,095200,889384700,30650,30650,30650,30650,3
|
|
20240408,095100,889292750,30650,30650,30650,30650,60
|
|
20240408,095000,887453750,30650,30700,30750,30650,203
|
|
20240408,094900,881221700,30700,30700,30700,30700,3
|
|
20240408,094800,881129600,30650,30650,30700,30650,100
|
|
20240408,094700,878061750,30650,30700,30700,30650,9
|
|
20240408,094600,877785850,30650,30650,30750,30650,109
|
|
20240408,094500,874442000,30650,30750,30750,30650,15
|
|
20240408,094400,873982150,30700,30750,30750,30650,48
|
|
20240408,094300,872507350,30650,30650,30650,30650,2
|
|
20240408,094200,872446050,30650,30700,30800,30650,641
|
|
20240408,094100,852758850,30700,30700,30700,30700,204
|
|
20240408,094000,846496050,30700,30750,30800,30700,918
|
|
20240408,093900,818290950,30650,30700,30750,30650,521
|
|
20240408,093800,802298650,30700,30700,30750,30700,11
|
|
20240408,093700,801960850,30700,30700,30750,30700,332
|
|
20240408,093600,791768050,30700,30700,30750,30700,107
|
|
20240408,093500,788482750,30750,30700,30750,30700,302
|
|
20240408,093400,779208850,30700,30800,30800,30700,754
|
|
20240408,093300,756060900,30800,30700,30800,30700,177
|
|
20240408,093200,750626900,30700,30700,30800,30700,8
|
|
20240408,093100,750381200,30700,30700,30700,30700,1474
|
|
20240408,093000,705129400,30700,30800,30800,30700,514
|
|
20240408,092900,689342650,30750,30750,30750,30750,2
|
|
20240408,092800,689281150,30850,30750,30850,30750,89
|
|
20240408,092700,686544200,30750,30750,30850,30700,290
|
|
20240408,092600,677621200,30800,30700,30800,30700,1281
|
|
20240408,092500,638199500,30700,30750,30800,30700,35
|
|
20240408,092400,637123700,30750,30700,30750,30650,615
|
|
20240408,092300,618227850,30700,30650,30800,30650,362
|
|
20240408,092200,607108650,30750,30700,30800,30650,1616
|
|
20240408,092100,557417500,30700,30750,30750,30700,431
|
|
20240408,092000,544175450,30700,30650,30750,30650,120
|
|
20240408,091900,540490300,30650,30650,30650,30600,1084
|
|
20240408,091800,507267350,30650,30750,30750,30650,1909
|
|
20240408,091700,448653050,30750,30800,30850,30750,1887
|
|
20240408,091600,390540900,30800,30850,30850,30800,47
|
|
20240408,091500,389092900,30850,30850,30850,30850,483
|
|
20240408,091400,374192350,30850,30850,30900,30850,242
|
|
20240408,091300,366726400,30850,30850,30900,30850,137
|
|
20240408,091200,362499850,30900,30850,30900,30850,452
|
|
20240408,091100,348548800,30900,30850,30900,30850,691
|
|
20240408,091000,327231300,30850,30900,30900,30850,1383
|
|
20240408,090900,284496750,30900,30900,30900,30900,290
|
|
20240408,090800,275535750,30950,30900,30950,30850,417
|
|
20240408,090700,262650150,30900,30900,30900,30900,252
|
|
20240408,090600,254863350,30900,30900,31000,30850,735
|
|
20240408,090500,232155000,30850,30950,30950,30800,990
|
|
20240408,090400,201553700,30950,31000,31050,30950,2687
|
|
20240408,090300,118266250,31050,31050,31100,31000,683
|
|
20240408,090200,97060650,31050,31150,31200,31050,1054
|
|
20240408,090100,64241700,31150,31200,31200,31150,902
|
|
20240408,090000,36116450,31200,31200,31300,31200,1157
|