588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,184400,4537069000,32200,32200,32200,32200,0
|
|
20240424,184300,4537069000,32200,32200,32200,32200,0
|
|
20240424,184200,4537069000,32200,32200,32200,32200,0
|
|
20240424,184100,4537069000,32200,32200,32200,32200,0
|
|
20240424,184000,4537069000,32200,32200,32200,32200,0
|
|
20240424,183900,4537069000,32200,32200,32200,32200,0
|
|
20240424,183800,4537069000,32200,32200,32200,32200,0
|
|
20240424,183700,4537069000,32200,32200,32200,32200,0
|
|
20240424,183600,4537069000,32200,32200,32200,32200,0
|
|
20240424,183500,4537069000,32200,32200,32200,32200,0
|
|
20240424,183400,4537069000,32200,32200,32200,32200,0
|
|
20240424,183300,4537069000,32200,32200,32200,32200,0
|
|
20240424,183200,4537069000,32200,32200,32200,32200,0
|
|
20240424,183100,4537069000,32200,32200,32200,32200,0
|
|
20240424,183000,4537069000,32200,32200,32200,32200,0
|
|
20240424,182900,4537069000,32200,32200,32200,32200,0
|
|
20240424,182800,4537069000,32200,32200,32200,32200,0
|
|
20240424,182700,4537069000,32200,32200,32200,32200,0
|
|
20240424,182600,4537069000,32200,32200,32200,32200,0
|
|
20240424,182500,4537069000,32200,32200,32200,32200,0
|
|
20240424,182400,4537069000,32200,32200,32200,32200,0
|
|
20240424,182300,4537069000,32200,32200,32200,32200,0
|
|
20240424,182200,4537069000,32200,32200,32200,32200,0
|
|
20240424,182100,4537069000,32200,32200,32200,32200,0
|
|
20240424,182000,4537069000,32200,32200,32200,32200,0
|
|
20240424,181900,4537069000,32200,32200,32200,32200,0
|
|
20240424,181800,4537069000,32200,32200,32200,32200,0
|
|
20240424,181700,4537069000,32200,32200,32200,32200,0
|
|
20240424,181600,4537069000,32200,32200,32200,32200,0
|
|
20240424,181500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,181400,4537069000,32200,32200,32200,32200,0
|
|
20240424,181300,4537069000,32200,32200,32200,32200,0
|
|
20240424,181200,4537069000,32200,32200,32200,32200,0
|
|
20240424,181100,4537069000,32200,32200,32200,32200,0
|
|
20240424,181000,4537069000,32200,32200,32200,32200,0
|
|
20240424,180900,4537069000,32200,32200,32200,32200,0
|
|
20240424,180800,4537069000,32200,32200,32200,32200,0
|
|
20240424,180700,4537069000,32200,32200,32200,32200,0
|
|
20240424,180600,4537069000,32200,32200,32200,32200,0
|
|
20240424,180500,4537069000,32200,32200,32200,32200,0
|
|
20240424,180400,4537069000,32200,32200,32200,32200,0
|
|
20240424,180300,4537069000,32200,32200,32200,32200,0
|
|
20240424,180200,4537069000,32200,32200,32200,32200,0
|
|
20240424,180100,4537069000,32200,32200,32200,32200,0
|
|
20240424,180000,4537069000,32200,32200,32200,32200,0
|
|
20240424,175900,4537069000,32200,32200,32200,32200,0
|
|
20240424,175800,4537069000,32200,32200,32200,32200,0
|
|
20240424,175700,4537069000,32200,32200,32200,32200,0
|
|
20240424,175600,4537069000,32200,32200,32200,32200,0
|
|
20240424,175500,4537069000,32200,32200,32200,32200,0
|
|
20240424,175400,4537069000,32200,32200,32200,32200,0
|
|
20240424,175300,4537069000,32200,32200,32200,32200,0
|
|
20240424,175200,4537069000,32200,32200,32200,32200,0
|
|
20240424,175100,4537069000,32200,32200,32200,32200,0
|
|
20240424,175000,4537069000,32200,32200,32200,32200,0
|
|
20240424,174900,4537069000,32200,32200,32200,32200,0
|
|
20240424,174800,4537069000,32200,32200,32200,32200,0
|
|
20240424,174700,4537069000,32200,32200,32200,32200,0
|
|
20240424,174600,4537069000,32200,32200,32200,32200,0
|
|
20240424,174500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,174400,4537069000,32200,32200,32200,32200,0
|
|
20240424,174300,4537069000,32200,32200,32200,32200,0
|
|
20240424,174200,4537069000,32200,32200,32200,32200,0
|
|
20240424,174100,4537069000,32200,32200,32200,32200,0
|
|
20240424,174000,4537069000,32200,32200,32200,32200,0
|
|
20240424,173900,4537069000,32200,32200,32200,32200,0
|
|
20240424,173800,4537069000,32200,32200,32200,32200,0
|
|
20240424,173700,4537069000,32200,32200,32200,32200,0
|
|
20240424,173600,4537069000,32200,32200,32200,32200,0
|
|
20240424,173500,4537069000,32200,32200,32200,32200,0
|
|
20240424,173400,4537069000,32200,32200,32200,32200,0
|
|
20240424,173300,4537069000,32200,32200,32200,32200,0
|
|
20240424,173200,4537069000,32200,32200,32200,32200,0
|
|
20240424,173100,4537069000,32200,32200,32200,32200,0
|
|
20240424,173000,4537069000,32200,32200,32200,32200,0
|
|
20240424,172900,4537069000,32200,32200,32200,32200,0
|
|
20240424,172800,4537069000,32200,32200,32200,32200,0
|
|
20240424,172700,4537069000,32200,32200,32200,32200,0
|
|
20240424,172600,4537069000,32200,32200,32200,32200,0
|
|
20240424,172500,4537069000,32200,32200,32200,32200,0
|
|
20240424,172400,4537069000,32200,32200,32200,32200,0
|
|
20240424,172300,4537069000,32200,32200,32200,32200,0
|
|
20240424,172200,4537069000,32200,32200,32200,32200,0
|
|
20240424,172100,4537069000,32200,32200,32200,32200,0
|
|
20240424,172000,4537069000,32200,32200,32200,32200,0
|
|
20240424,171900,4537069000,32200,32200,32200,32200,0
|
|
20240424,171800,4537069000,32200,32200,32200,32200,0
|
|
20240424,171700,4537069000,32200,32200,32200,32200,0
|
|
20240424,171600,4537069000,32200,32200,32200,32200,0
|
|
20240424,171500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,171400,4537069000,32200,32200,32200,32200,0
|
|
20240424,171300,4537069000,32200,32200,32200,32200,0
|
|
20240424,171200,4537069000,32200,32200,32200,32200,0
|
|
20240424,171100,4537069000,32200,32200,32200,32200,0
|
|
20240424,171000,4537069000,32200,32200,32200,32200,0
|
|
20240424,170900,4537069000,32200,32200,32200,32200,0
|
|
20240424,170800,4537069000,32200,32200,32200,32200,0
|
|
20240424,170700,4537069000,32200,32200,32200,32200,0
|
|
20240424,170600,4537069000,32200,32200,32200,32200,0
|
|
20240424,170500,4537069000,32200,32200,32200,32200,0
|
|
20240424,170400,4537069000,32200,32200,32200,32200,0
|
|
20240424,170300,4537069000,32200,32200,32200,32200,0
|
|
20240424,170200,4537069000,32200,32200,32200,32200,0
|
|
20240424,170100,4537069000,32200,32200,32200,32200,0
|
|
20240424,170000,4537069000,32200,32200,32200,32200,0
|
|
20240424,165900,4537069000,32200,32200,32200,32200,0
|
|
20240424,165800,4537069000,32200,32200,32200,32200,0
|
|
20240424,165700,4537069000,32200,32200,32200,32200,0
|
|
20240424,165600,4537069000,32200,32200,32200,32200,0
|
|
20240424,165500,4537069000,32200,32200,32200,32200,0
|
|
20240424,165400,4537069000,32200,32200,32200,32200,0
|
|
20240424,165300,4537069000,32200,32200,32200,32200,0
|
|
20240424,165200,4537069000,32200,32200,32200,32200,0
|
|
20240424,165100,4537069000,32200,32200,32200,32200,0
|
|
20240424,165000,4537069000,32200,32200,32200,32200,0
|
|
20240424,164900,4537069000,32200,32200,32200,32200,0
|
|
20240424,164800,4537069000,32200,32200,32200,32200,0
|
|
20240424,164700,4537069000,32200,32200,32200,32200,0
|
|
20240424,164600,4537069000,32200,32200,32200,32200,0
|
|
20240424,164500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,164400,4537069000,32200,32200,32200,32200,0
|
|
20240424,164300,4537069000,32200,32200,32200,32200,0
|
|
20240424,164200,4537069000,32200,32200,32200,32200,0
|
|
20240424,164100,4537069000,32200,32200,32200,32200,0
|
|
20240424,164000,4537069000,32200,32200,32200,32200,0
|
|
20240424,163900,4537069000,32200,32200,32200,32200,0
|
|
20240424,163800,4537069000,32200,32200,32200,32200,0
|
|
20240424,163700,4537069000,32200,32200,32200,32200,0
|
|
20240424,163600,4537069000,32200,32200,32200,32200,0
|
|
20240424,163500,4537069000,32200,32200,32200,32200,0
|
|
20240424,163400,4537069000,32200,32200,32200,32200,0
|
|
20240424,163300,4537069000,32200,32200,32200,32200,0
|
|
20240424,163200,4537069000,32200,32200,32200,32200,0
|
|
20240424,163100,4537069000,32200,32200,32200,32200,0
|
|
20240424,163000,4537069000,32200,32200,32200,32200,0
|
|
20240424,162900,4537069000,32200,32200,32200,32200,0
|
|
20240424,162800,4537069000,32200,32200,32200,32200,0
|
|
20240424,162700,4537069000,32200,32200,32200,32200,0
|
|
20240424,162600,4537069000,32200,32200,32200,32200,0
|
|
20240424,162500,4537069000,32200,32200,32200,32200,0
|
|
20240424,162400,4537069000,32200,32200,32200,32200,0
|
|
20240424,162300,4537069000,32200,32200,32200,32200,0
|
|
20240424,162200,4537069000,32200,32200,32200,32200,0
|
|
20240424,162100,4537069000,32200,32200,32200,32200,0
|
|
20240424,162000,4537069000,32200,32200,32200,32200,0
|
|
20240424,161900,4537069000,32200,32200,32200,32200,0
|
|
20240424,161800,4537069000,32200,32200,32200,32200,0
|
|
20240424,161700,4537069000,32200,32200,32200,32200,0
|
|
20240424,161600,4537069000,32200,32200,32200,32200,0
|
|
20240424,161500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,161400,4537069000,32200,32200,32200,32200,0
|
|
20240424,161300,4537069000,32200,32200,32200,32200,0
|
|
20240424,161200,4537069000,32200,32200,32200,32200,0
|
|
20240424,161100,4537069000,32200,32200,32200,32200,0
|
|
20240424,161000,4537069000,32200,32200,32200,32200,0
|
|
20240424,160900,4537069000,32200,32200,32200,32200,0
|
|
20240424,160800,4537069000,32200,32200,32200,32200,0
|
|
20240424,160700,4537069000,32200,32200,32200,32200,0
|
|
20240424,160600,4537069000,32200,32200,32200,32200,0
|
|
20240424,160500,4537069000,32200,32200,32200,32200,0
|
|
20240424,160400,4537069000,32200,32200,32200,32200,0
|
|
20240424,160300,4537069000,32200,32200,32200,32200,0
|
|
20240424,160200,4537069000,32200,32200,32200,32200,0
|
|
20240424,160100,4537069000,32200,32200,32200,32200,0
|
|
20240424,160000,4537069000,32200,32200,32200,32200,0
|
|
20240424,155900,4537069000,32200,32200,32200,32200,0
|
|
20240424,155800,4537069000,32200,32200,32200,32200,0
|
|
20240424,155700,4537069000,32200,32200,32200,32200,0
|
|
20240424,155600,4537069000,32200,32200,32200,32200,0
|
|
20240424,155500,4537069000,32200,32200,32200,32200,0
|
|
20240424,155400,4537069000,32200,32200,32200,32200,0
|
|
20240424,155300,4537069000,32200,32200,32200,32200,0
|
|
20240424,155200,4537069000,32200,32200,32200,32200,0
|
|
20240424,155100,4537069000,32200,32200,32200,32200,0
|
|
20240424,155000,4537069000,32200,32200,32200,32200,0
|
|
20240424,154900,4537069000,32200,32200,32200,32200,0
|
|
20240424,154800,4537069000,32200,32200,32200,32200,0
|
|
20240424,154700,4537069000,32200,32200,32200,32200,0
|
|
20240424,154600,4537069000,32200,32200,32200,32200,0
|
|
20240424,154500,4537069000,32200,32200,32200,32200,6509
|
|
20240424,154400,4537069000,32200,32200,32200,32200,0
|
|
20240424,154300,4537069000,32200,32200,32200,32200,0
|
|
20240424,154200,4537069000,32200,32200,32200,32200,0
|
|
20240424,154100,4537069000,32200,32200,32200,32200,0
|
|
20240424,154000,4537069000,32200,32200,32200,32200,0
|
|
20240424,153900,4537069000,32200,32200,32200,32200,0
|
|
20240424,153800,4537069000,32200,32200,32200,32200,0
|
|
20240424,153700,4537069000,32200,32200,32200,32200,0
|
|
20240424,153600,4537069000,32200,32200,32200,32200,0
|
|
20240424,153500,4537069000,32200,32200,32200,32200,0
|
|
20240424,153400,4537069000,32200,32200,32200,32200,0
|
|
20240424,153300,4537069000,32200,32200,32200,32200,0
|
|
20240424,153200,4537069000,32200,32200,32200,32200,0
|
|
20240424,153100,4537069000,32200,32200,32200,32200,0
|
|
20240424,153000,4537069000,32200,32200,32200,32200,6509
|
|
20240424,152900,4327479200,32250,32250,32250,32250,0
|
|
20240424,152800,4327479200,32250,32250,32250,32250,0
|
|
20240424,152700,4327479200,32250,32250,32250,32250,0
|
|
20240424,152600,4327479200,32250,32250,32250,32250,0
|
|
20240424,152500,4327479200,32250,32250,32250,32250,0
|
|
20240424,152400,4327479200,32250,32250,32250,32250,0
|
|
20240424,152300,4327479200,32250,32250,32250,32250,0
|
|
20240424,152200,4327479200,32250,32250,32250,32250,0
|
|
20240424,152100,4327479200,32250,32250,32250,32250,0
|
|
20240424,152000,4327479200,32250,32250,32250,32250,0
|
|
20240424,151900,4327479200,32250,32300,32300,32250,245
|
|
20240424,151800,4319568600,32250,32300,32300,32250,332
|
|
20240424,151700,4308847750,32250,32300,32300,32250,349
|
|
20240424,151600,4297578400,32300,32250,32300,32250,334
|
|
20240424,151500,4286796750,32300,32250,32300,32250,427
|
|
20240424,151400,4273018450,32300,32250,32300,32250,302
|
|
20240424,151300,4263273850,32250,32200,32250,32200,512
|
|
20240424,151200,4246761900,32250,32250,32250,32200,548
|
|
20240424,151100,4229092700,32200,32250,32250,32200,407
|
|
20240424,151000,4215976000,32250,32200,32250,32150,689
|
|
20240424,150900,4193784750,32200,32150,32200,32150,263
|
|
20240424,150800,4185316500,32150,32150,32150,32150,61
|
|
20240424,150700,4183355350,32150,32150,32150,32150,39
|
|
20240424,150600,4182101500,32200,32200,32200,32200,24
|
|
20240424,150500,4181328700,32200,32150,32200,32150,43
|
|
20240424,150400,4179944650,32150,32150,32150,32150,161
|
|
20240424,150300,4174768500,32150,32150,32150,32150,1633
|
|
20240424,150200,4122267550,32150,32200,32200,32150,59
|
|
20240424,150100,4120370500,32200,32150,32200,32150,190
|
|
20240424,150000,4114261950,32150,32200,32200,32150,245
|
|
20240424,145900,4106382950,32200,32200,32200,32150,69
|
|
20240424,145800,4104163100,32150,32200,32250,32150,98
|
|
20240424,145700,4101007650,32250,32250,32250,32200,397
|
|
20240424,145600,4088221700,32200,32200,32250,32200,181
|
|
20240424,145500,4082386700,32200,32200,32250,32200,138
|
|
20240424,145400,4077937200,32200,32200,32200,32150,215
|
|
20240424,145300,4071014450,32200,32200,32250,32200,165
|
|
20240424,145200,4065701200,32250,32200,32250,32150,2267
|
|
20240424,145100,3992704050,32200,32150,32200,32150,74
|
|
20240424,145000,3990323700,32200,32200,32200,32150,828
|
|
20240424,144900,3963703100,32200,32200,32200,32200,134
|
|
20240424,144800,3959388300,32150,32150,32150,32150,463
|
|
20240424,144700,3944502850,32100,32100,32100,32100,57
|
|
20240424,144600,3942673150,32100,32150,32150,32100,322
|
|
20240424,144500,3932335900,32100,32150,32150,32100,655
|
|
20240424,144400,3911304150,32150,32150,32150,32150,175
|
|
20240424,144300,3905677900,32150,32150,32150,32150,476
|
|
20240424,144200,3890374500,32150,32150,32150,32150,53
|
|
20240424,144100,3888670550,32150,32100,32150,32100,362
|
|
20240424,144000,3877049750,32100,32050,32100,32050,73
|
|
20240424,143900,3874706550,32100,32050,32100,32050,354
|
|
20240424,143800,3863350500,32050,32050,32100,32050,57
|
|
20240424,143700,3861523400,32100,32100,32100,32100,80
|
|
20240424,143600,3858955400,32100,32100,32100,32100,51
|
|
20240424,143500,3857318300,32100,32100,32100,32100,33
|
|
20240424,143400,3856259000,32100,32050,32100,32050,12
|
|
20240424,143300,3855874300,32050,32100,32100,32050,51
|
|
20240424,143200,3854237250,32050,32050,32100,32050,38
|
|
20240424,143100,3853018250,32050,32100,32100,32050,73
|
|
20240424,143000,3850675900,32100,32100,32150,32100,27
|
|
20240424,142900,3849808950,32150,32150,32150,32100,60
|
|
20240424,142800,3847881000,32100,32100,32100,32050,308
|
|
20240424,142700,3837994250,32150,32100,32150,32100,323
|
|
20240424,142600,3827613700,32150,32100,32150,32100,58
|
|
20240424,142500,3825751850,32100,32150,32150,32100,564
|
|
20240424,142400,3807645800,32100,32100,32100,32100,57
|
|
20240424,142300,3805816100,32100,32100,32100,32100,73
|
|
20240424,142200,3803472800,32100,32150,32150,32100,120
|
|
20240424,142100,3799619450,32150,32150,32150,32150,9
|
|
20240424,142000,3799330100,32150,32100,32150,32100,9
|
|
20240424,141900,3799041000,32150,32100,32150,32050,445
|
|
20240424,141800,3784740650,32100,32050,32100,32050,74
|
|
20240424,141700,3782367750,32100,32100,32150,32100,135
|
|
20240424,141600,3778032350,32150,32150,32150,32100,203
|
|
20240424,141500,3771510900,32150,32150,32150,32150,36
|
|
20240424,141400,3770353500,32150,32100,32150,32100,32
|
|
20240424,141300,3769324750,32150,32150,32150,32150,71
|
|
20240424,141200,3767042100,32100,32100,32100,32100,2
|
|
20240424,141100,3766977900,32200,32100,32200,32100,828
|
|
20240424,141000,3740358300,32100,32100,32100,32050,1063
|
|
20240424,140900,3706240550,32100,32100,32100,32100,11
|
|
20240424,140800,3705887450,32050,32050,32050,32050,110
|
|
20240424,140700,3702361950,32050,32050,32050,32050,0
|
|
20240424,140600,3702361950,32050,32050,32050,32050,61
|
|
20240424,140500,3700406900,32050,32050,32050,32050,105
|
|
20240424,140400,3697041650,32050,32050,32050,32050,218
|
|
20240424,140300,3690054750,32050,32000,32050,32000,45
|
|
20240424,140200,3688614250,32000,32000,32000,32000,150
|
|
20240424,140100,3683814250,32050,32050,32050,32050,33
|
|
20240424,140000,3682756600,32050,32050,32050,32050,37
|
|
20240424,135900,3681570750,32050,32000,32050,32000,277
|
|
20240424,135800,3672695400,32000,32000,32000,32000,64
|
|
20240424,135700,3670647400,32000,32000,32000,32000,81
|
|
20240424,135600,3668055400,32000,32000,32000,32000,560
|
|
20240424,135500,3650135400,32000,32000,32050,32000,204
|
|
20240424,135400,3643605850,32050,32000,32050,32000,417
|
|
20240424,135300,3630260500,32000,32000,32050,32000,1110
|
|
20240424,135200,3594740000,32000,32000,32000,32000,13
|
|
20240424,135100,3594324000,32050,32000,32050,32000,25
|
|
20240424,135000,3593523000,32000,32000,32000,32000,86
|
|
20240424,134900,3590771000,32050,32050,32050,32050,21
|
|
20240424,134800,3590097950,32050,32050,32050,32000,283
|
|
20240424,134700,3581030800,32050,32050,32050,32050,2
|
|
20240424,134600,3580966700,32050,32050,32050,32050,0
|
|
20240424,134500,3580966700,32050,32000,32050,32000,800
|
|
20240424,134400,3555334200,32050,32050,32050,32050,22
|
|
20240424,134300,3554629100,32000,32000,32000,32000,63
|
|
20240424,134200,3552613100,32000,32000,32000,32000,52
|
|
20240424,134100,3550949100,32050,32000,32050,32000,88
|
|
20240424,134000,3548131200,32000,32000,32000,32000,10
|
|
20240424,133900,3547811200,32000,32000,32000,32000,100
|
|
20240424,133800,3544611200,32050,32050,32050,32050,52
|
|
20240424,133700,3542944600,32050,32000,32050,32000,23
|
|
20240424,133600,3542207500,32000,32000,32000,32000,71
|
|
20240424,133500,3539935500,32050,32000,32050,32000,51
|
|
20240424,133400,3538302800,32000,32050,32050,32000,83
|
|
20240424,133300,3535645400,32000,32000,32000,32000,562
|
|
20240424,133200,3517661400,32000,32000,32000,32000,598
|
|
20240424,133100,3498525400,31950,31950,31950,31950,90
|
|
20240424,133000,3495649900,32000,32000,32000,31950,127
|
|
20240424,132900,3491586900,32100,32100,32100,32100,71
|
|
20240424,132800,3489307800,32050,32000,32050,32000,2000
|
|
20240424,132700,3425243500,31950,31950,32000,31950,185
|
|
20240424,132600,3419331500,31950,31950,31950,31950,7
|
|
20240424,132500,3419107850,31950,31950,31950,31950,337
|
|
20240424,132400,3408340700,31900,31950,31950,31900,129
|
|
20240424,132300,3404224400,31950,31950,31950,31950,785
|
|
20240424,132200,3379143650,31950,32000,32000,31950,524
|
|
20240424,132100,3362391550,31950,31950,32000,31950,111
|
|
20240424,132000,3358845050,32000,32000,32000,32000,28
|
|
20240424,131900,3357949050,32000,31950,32000,31950,46
|
|
20240424,131800,3356478850,31950,32000,32000,31950,167
|
|
20240424,131700,3351142900,32000,32000,32000,32000,23
|
|
20240424,131600,3350406900,31950,31950,32000,31950,126
|
|
20240424,131500,3346379450,31950,32000,32000,31950,242
|
|
20240424,131400,3338640950,32000,32000,32000,32000,11
|
|
20240424,131300,3338288950,32000,32000,32000,31950,188
|
|
20240424,131200,3332273700,32000,32000,32000,31950,655
|
|
20240424,131100,3311320000,32000,32000,32000,32000,53
|
|
20240424,131000,3309624000,32050,32000,32050,31950,51
|
|
20240424,130900,3307992850,32000,32000,32000,31950,605
|
|
20240424,130800,3288635350,32050,32000,32050,32000,316
|
|
20240424,130700,3278507600,32000,32000,32000,31950,165
|
|
20240424,130600,3273230100,31950,31950,31950,31950,150
|
|
20240424,130500,3268437600,31950,31950,31950,31950,41
|
|
20240424,130400,3267127650,31950,32000,32000,31950,31
|
|
20240424,130300,3266137150,31950,32000,32050,31950,193
|
|
20240424,130200,3259963050,32000,32050,32050,32000,454
|
|
20240424,130100,3245434350,32050,32050,32050,32050,326
|
|
20240424,130000,3234986050,32050,32000,32050,32000,312
|
|
20240424,125900,3224988950,32000,32050,32050,32000,26
|
|
20240424,125800,3224156900,32050,32000,32050,32000,12
|
|
20240424,125700,3223772500,32050,32050,32050,32050,2
|
|
20240424,125600,3223708400,32050,32000,32050,32000,139
|
|
20240424,125500,3219259250,32000,32000,32000,32000,485
|
|
20240424,125400,3203739250,32000,32050,32050,32000,87
|
|
20240424,125300,3200953750,32050,32050,32050,32000,231
|
|
20240424,125200,3193555200,32000,32000,32000,32000,31
|
|
20240424,125100,3192563200,32050,32050,32050,32050,24
|
|
20240424,125000,3191794000,32100,32050,32100,32000,77
|
|
20240424,124900,3189327600,32100,32100,32100,32100,23
|
|
20240424,124800,3188589300,32050,32050,32050,32000,217
|
|
20240424,124700,3181634800,32050,32050,32050,32000,210
|
|
20240424,124600,3174904400,32050,32050,32050,32050,65
|
|
20240424,124500,3172821150,32000,32050,32050,32000,445
|
|
20240424,124400,3158578900,32050,32000,32050,32000,42
|
|
20240424,124300,3157234350,32050,32100,32100,32050,866
|
|
20240424,124200,3129478100,32050,32050,32050,32050,0
|
|
20240424,124100,3129478100,32050,32050,32050,32050,0
|
|
20240424,124000,3129478100,32050,32100,32100,32050,155
|
|
20240424,123900,3124510250,32100,32100,32100,32100,57
|
|
20240424,123800,3122680550,32100,32100,32100,32050,96
|
|
20240424,123700,3119603450,32050,32050,32050,32050,3
|
|
20240424,123600,3119507300,32050,32050,32100,32050,38
|
|
20240424,123500,3118288300,32050,32050,32050,32050,0
|
|
20240424,123400,3118288300,32050,32050,32050,32050,7
|
|
20240424,123300,3118063950,32100,32100,32100,32100,6
|
|
20240424,123200,3117871350,32100,32050,32100,32050,55
|
|
20240424,123100,3116107350,32050,32050,32050,32050,26
|
|
20240424,123000,3115274050,32050,32050,32050,32050,366
|
|
20240424,122900,3103543750,32100,32100,32100,32100,44
|
|
20240424,122800,3102131350,32100,32100,32100,32100,8
|
|
20240424,122700,3101874550,32050,32100,32100,32050,150
|
|
20240424,122600,3097061500,32100,32100,32100,32100,23
|
|
20240424,122500,3096323200,32100,32100,32100,32100,2
|
|
20240424,122400,3096259000,32100,32050,32100,32050,52
|
|
20240424,122300,3094591400,32050,32050,32050,32050,2
|
|
20240424,122200,3094527300,32050,32050,32100,32050,201
|
|
20240424,122100,3088084050,32050,32050,32050,32050,43
|
|
20240424,122000,3086705900,32050,32050,32050,32050,0
|
|
20240424,121900,3086705900,32050,32050,32050,32050,26
|
|
20240424,121800,3085872600,32000,32000,32000,32000,17
|
|
20240424,121700,3085328600,32000,32050,32050,32000,50
|
|
20240424,121600,3083728450,32050,32000,32050,32000,100
|
|
20240424,121500,3080527200,32050,32000,32050,32000,79
|
|
20240424,121400,3077997450,32050,32050,32050,32050,169
|
|
20240424,121300,3072581000,32050,32050,32050,32050,29
|
|
20240424,121200,3071651550,32050,32000,32100,32000,77
|
|
20240424,121100,3069183350,32000,32000,32000,32000,0
|
|
20240424,121000,3069183350,32000,32000,32000,32000,5
|
|
20240424,120900,3069023350,32050,32050,32050,32050,1
|
|
20240424,120800,3068991300,32050,32000,32050,32000,99
|
|
20240424,120700,3065822400,31950,32000,32100,31950,63
|
|
20240424,120600,3063806450,32000,32000,32000,32000,164
|
|
20240424,120500,3058558450,32000,32000,32000,31950,123
|
|
20240424,120400,3054622700,32000,32050,32050,32000,112
|
|
20240424,120300,3051038450,32050,32050,32050,32050,32
|
|
20240424,120200,3050012850,32050,32050,32050,32050,25
|
|
20240424,120100,3049211600,31950,32050,32050,31950,1011
|
|
20240424,120000,3016859400,32100,32100,32100,32100,146
|
|
20240424,115900,3012172800,32100,32100,32100,32100,4
|
|
20240424,115800,3012044400,32100,32050,32100,32050,213
|
|
20240424,115700,3005215100,32050,32050,32050,32050,93
|
|
20240424,115600,3002234450,32050,32050,32050,32050,11
|
|
20240424,115500,3001881900,32100,31950,32100,31950,754
|
|
20240424,115400,2977718950,31950,31950,31950,31950,3
|
|
20240424,115300,2977623100,31950,31950,31950,31950,20
|
|
20240424,115200,2976984100,32000,32000,32000,32000,8
|
|
20240424,115100,2976728100,32000,32000,32000,32000,182
|
|
20240424,115000,2970904100,32000,32050,32050,32000,30
|
|
20240424,114900,2969943150,32050,32000,32050,32000,46
|
|
20240424,114800,2968471000,32050,32100,32100,32000,39
|
|
20240424,114700,2967221250,32000,32100,32100,32000,95
|
|
20240424,114600,2964180750,32100,32100,32100,32050,43
|
|
20240424,114500,2962802500,32050,32000,32050,31950,1875
|
|
20240424,114400,2902807600,31950,31950,32000,31950,211
|
|
20240424,114300,2896066100,31950,31950,32000,31950,112
|
|
20240424,114200,2892487200,31950,31950,31950,31950,79
|
|
20240424,114100,2889963150,31950,32000,32000,31950,27
|
|
20240424,114000,2889099400,31950,31950,31950,31950,52
|
|
20240424,113900,2887438000,31950,31950,31950,31950,85
|
|
20240424,113800,2884722250,31950,31950,32000,31950,113
|
|
20240424,113700,2881110650,32000,31950,32000,31950,184
|
|
20240424,113600,2875230900,32000,32000,32000,32000,0
|
|
20240424,113500,2875230900,32000,32000,32000,32000,84
|
|
20240424,113400,2872542900,32000,31950,32000,31950,100
|
|
20240424,113300,2869346750,31950,31950,31950,31950,42
|
|
20240424,113200,2868004850,31950,31900,31950,31900,153
|
|
20240424,113100,2863116750,31950,31900,31950,31900,372
|
|
20240424,113000,2851239350,31900,31900,31900,31900,300
|
|
20240424,112900,2841669350,31950,31900,31950,31900,504
|
|
20240424,112800,2825591600,31950,31900,31950,31850,198
|
|
20240424,112700,2819277900,31950,31950,31950,31950,31
|
|
20240424,112600,2818287450,31950,31900,31950,31900,266
|
|
20240424,112500,2809793200,31900,31900,31900,31900,6
|
|
20240424,112400,2809601800,31900,31900,31900,31900,26
|
|
20240424,112300,2808772400,31850,31850,31850,31850,417
|
|
20240424,112200,2795490950,31850,31850,31850,31850,0
|
|
20240424,112100,2795490950,31850,31900,31900,31850,63
|
|
20240424,112000,2793483350,31850,31850,31850,31850,0
|
|
20240424,111900,2793483350,31850,31850,31850,31850,0
|
|
20240424,111800,2793483350,31850,31900,31900,31850,21
|
|
20240424,111700,2792813700,31900,31900,31950,31900,83
|
|
20240424,111600,2790162200,31900,31950,31950,31900,6
|
|
20240424,111500,2789970550,31950,31950,31950,31950,20
|
|
20240424,111400,2789331550,31900,31900,31950,31900,67
|
|
20240424,111300,2787193950,31950,31900,31950,31800,288
|
|
20240424,111200,2778009450,31900,31850,31900,31850,120
|
|
20240424,111100,2774187400,31900,31950,31950,31900,713
|
|
20240424,111000,2751441700,31950,31950,31950,31950,40
|
|
20240424,110900,2750163700,31950,31950,31950,31950,9
|
|
20240424,110800,2749876150,31950,31950,31950,31950,120
|
|
20240424,110700,2746042150,31950,31900,31950,31900,227
|
|
20240424,110600,2738793850,31900,31900,31900,31900,12
|
|
20240424,110500,2738411050,31950,31950,31950,31900,112
|
|
20240424,110400,2734832800,31950,31950,31950,31950,27
|
|
20240424,110300,2733970150,31950,31950,31950,31950,130
|
|
20240424,110200,2729816650,31950,31950,31950,31950,37
|
|
20240424,110100,2728634500,31950,31950,31950,31950,1
|
|
20240424,110000,2728602550,31950,31950,31950,31950,26
|
|
20240424,105900,2727771850,31900,31900,31950,31900,200
|
|
20240424,105800,2721391750,31900,31950,31950,31900,86
|
|
20240424,105700,2718647050,31950,31900,31950,31900,653
|
|
20240424,105600,2697808550,31900,31850,31900,31850,96
|
|
20240424,105500,2694750900,31850,31850,31850,31850,16
|
|
20240424,105400,2694241300,31850,31850,31850,31800,189
|
|
20240424,105300,2688228050,31850,31750,31850,31750,59
|
|
20240424,105200,2686349900,31800,31800,31800,31800,341
|
|
20240424,105100,2675506100,31800,31750,31800,31750,227
|
|
20240424,105000,2668292250,31750,31800,31800,31750,146
|
|
20240424,104900,2663653450,31800,31750,31800,31750,105
|
|
20240424,104800,2660319600,31750,31750,31750,31750,70
|
|
20240424,104700,2658097100,31750,31750,31800,31750,459
|
|
20240424,104600,2643523650,31800,31750,31800,31750,246
|
|
20240424,104500,2635710450,31750,31800,31800,31750,96
|
|
20240424,104400,2632658500,31800,31750,31800,31750,840
|
|
20240424,104300,2605976850,31800,31800,31800,31750,511
|
|
20240424,104200,2589750800,31750,31750,31800,31750,242
|
|
20240424,104100,2582066200,31800,31850,31850,31800,2556
|
|
20240424,104000,2500782000,31850,31900,31900,31850,1372
|
|
20240424,103900,2457078500,31900,31900,31900,31900,13
|
|
20240424,103800,2456663800,31900,31900,31900,31850,487
|
|
20240424,103700,2441150200,31900,31900,31900,31900,50
|
|
20240424,103600,2439555200,31900,31900,31900,31900,183
|
|
20240424,103500,2433717500,31900,31900,31900,31850,166
|
|
20240424,103400,2428425100,31900,31900,31900,31900,22
|
|
20240424,103300,2427723300,31900,31900,31950,31900,290
|
|
20240424,103200,2418470800,31900,31900,31900,31900,26
|
|
20240424,103100,2417641400,31900,31900,31900,31900,86
|
|
20240424,103000,2414898000,31900,31950,31950,31900,61
|
|
20240424,102900,2412951600,31900,31950,31950,31900,1440
|
|
20240424,102800,2367010800,31950,32000,32000,31950,10
|
|
20240424,102700,2366691150,31950,32000,32000,31950,14
|
|
20240424,102600,2366243650,31950,31950,32000,31950,306
|
|
20240424,102500,2356465950,31950,31950,31950,31900,1014
|
|
20240424,102400,2324069250,31900,31950,31950,31900,721
|
|
20240424,102300,2301069200,31950,31950,31950,31950,89
|
|
20240424,102200,2298225650,31950,31900,31950,31900,59
|
|
20240424,102100,2296340900,31900,31900,31950,31900,169
|
|
20240424,102000,2290949700,31900,31950,31950,31900,14
|
|
20240424,101900,2290502850,31950,31950,31950,31950,236
|
|
20240424,101800,2282962650,31950,31950,31950,31950,107
|
|
20240424,101700,2279544000,31950,31950,31950,31950,52
|
|
20240424,101600,2277882600,32000,32000,32000,31950,125
|
|
20240424,101500,2273884900,31950,32000,32000,31950,101
|
|
20240424,101400,2270654700,32000,32000,32000,32000,14
|
|
20240424,101300,2270206700,32000,32000,32000,31900,176
|
|
20240424,101200,2264585000,32000,31900,32000,31900,107
|
|
20240424,101100,2261161500,31950,31950,31950,31950,1302
|
|
20240424,101000,2219562600,32000,32000,32000,31950,744
|
|
20240424,100900,2195781450,32000,32000,32000,31950,128
|
|
20240424,100800,2191686450,32000,32000,32050,32000,749
|
|
20240424,100700,2167717250,32000,31950,32000,31950,1154
|
|
20240424,100600,2130802150,31950,31950,32000,31950,239
|
|
20240424,100500,2123163600,31950,32000,32050,31950,321
|
|
20240424,100400,2112905700,32000,32100,32100,31950,337
|
|
20240424,100300,2102122850,32100,32100,32100,32000,53
|
|
20240424,100200,2100423100,32100,32000,32100,32000,34
|
|
20240424,100100,2099332200,32100,32000,32100,32000,218
|
|
20240424,100000,2092343000,31950,32000,32100,31950,293
|
|
20240424,095900,2082976350,31950,32050,32050,31950,264
|
|
20240424,095800,2074531450,32000,32000,32000,32000,162
|
|
20240424,095700,2069347450,32000,32050,32050,32000,491
|
|
20240424,095600,2053634800,32050,32000,32050,32000,173
|
|
20240424,095500,2048095800,32050,32050,32050,32000,163
|
|
20240424,095400,2042874400,32050,32000,32050,32000,93
|
|
20240424,095300,2039897700,32000,32100,32150,32000,1492
|
|
20240424,095200,1992065300,32150,32100,32150,32100,478
|
|
20240424,095100,1976704850,32100,32200,32200,32100,657
|
|
20240424,095000,1955566250,32200,32150,32200,32150,126
|
|
20240424,094900,1951509250,32200,32150,32200,32150,407
|
|
20240424,094800,1938423250,32150,32150,32150,32150,88
|
|
20240424,094700,1935594050,32150,32100,32150,32100,204
|
|
20240424,094600,1929043000,32050,32050,32050,32050,373
|
|
20240424,094500,1917088350,32050,32050,32050,32000,111
|
|
20240424,094400,1913533900,32050,32050,32050,32000,8
|
|
20240424,094300,1913277650,32050,32000,32100,32000,31
|
|
20240424,094200,1912284600,32100,32000,32100,31950,895
|
|
20240424,094100,1883609750,32000,32000,32000,32000,1092
|
|
20240424,094000,1848665750,32000,32050,32050,32000,773
|
|
20240424,093900,1823929650,32000,32000,32050,31950,593
|
|
20240424,093800,1804956500,32000,31950,32000,31950,1255
|
|
20240424,093700,1764802500,31950,32000,32000,31950,209
|
|
20240424,093600,1758118500,32000,32000,32000,31950,194
|
|
20240424,093500,1751913500,32000,32000,32000,31950,337
|
|
20240424,093400,1741137200,31950,32000,32000,31950,202
|
|
20240424,093300,1734673250,32000,32050,32050,32000,3177
|
|
20240424,093200,1633006700,32050,32100,32100,32050,1121
|
|
20240424,093100,1597062100,32100,32050,32100,32050,290
|
|
20240424,093000,1587764900,32050,32100,32100,32050,58
|
|
20240424,092900,1585905750,32100,32100,32150,32100,300
|
|
20240424,092800,1576273800,32100,32000,32100,32000,615
|
|
20240424,092700,1556570450,32000,32000,32050,32000,1265
|
|
20240424,092600,1516037900,32000,32050,32050,32000,607
|
|
20240424,092500,1496605950,32050,32050,32100,32000,1285
|
|
20240424,092400,1455422400,32050,32050,32100,32000,1905
|
|
20240424,092300,1394374000,32050,32150,32150,32000,2039
|
|
20240424,092200,1328983650,32150,32100,32150,32100,478
|
|
20240424,092100,1313637850,32050,32150,32150,32050,978
|
|
20240424,092000,1282239150,32150,32100,32150,32100,1252
|
|
20240424,091900,1242014350,32150,32250,32250,32100,1057
|
|
20240424,091800,1208024400,32150,32200,32250,32150,923
|
|
20240424,091700,1178305050,32250,32250,32250,32200,259
|
|
20240424,091600,1169960500,32250,32250,32250,32200,535
|
|
20240424,091500,1152719300,32300,32300,32350,32300,175
|
|
20240424,091400,1147065550,32350,32350,32350,32300,665
|
|
20240424,091300,1125583850,32300,32250,32350,32250,1735
|
|
20240424,091200,1069537050,32250,32200,32300,32150,1785
|
|
20240424,091100,1012036950,32200,32300,32300,32150,602
|
|
20240424,091000,992627750,32300,32300,32300,32150,2193
|
|
20240424,090900,921931750,32300,32500,32500,32200,2166
|
|
20240424,090800,851971300,32450,32350,32500,32350,916
|
|
20240424,090700,822254950,32350,32450,32500,32300,4385
|
|
20240424,090600,680321050,32450,32600,32650,32450,3650
|
|
20240424,090500,561517400,32650,32600,32650,32550,1168
|
|
20240424,090400,523420700,32600,32550,32600,32500,2029
|
|
20240424,090300,457338150,32550,32500,32600,32500,2013
|
|
20240424,090200,391739350,32500,32650,32700,32500,2905
|
|
20240424,090100,297094050,32650,32500,32700,32500,3981
|
|
20240424,090000,167354950,32500,32500,32750,32450,5139
|