680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,201600,4659750550,31650,31650,31650,31650,0
|
|
20240419,201500,4659750550,31650,31650,31650,31650,0
|
|
20240419,201400,4659750550,31650,31650,31650,31650,0
|
|
20240419,201300,4659750550,31650,31650,31650,31650,0
|
|
20240419,201200,4659750550,31650,31650,31650,31650,0
|
|
20240419,201100,4659750550,31650,31650,31650,31650,0
|
|
20240419,201000,4659750550,31650,31650,31650,31650,0
|
|
20240419,200900,4659750550,31650,31650,31650,31650,0
|
|
20240419,200800,4659750550,31650,31650,31650,31650,0
|
|
20240419,200700,4659750550,31650,31650,31650,31650,0
|
|
20240419,200600,4659750550,31650,31650,31650,31650,0
|
|
20240419,200500,4659750550,31650,31650,31650,31650,0
|
|
20240419,200400,4659750550,31650,31650,31650,31650,0
|
|
20240419,200300,4659750550,31650,31650,31650,31650,0
|
|
20240419,200200,4659750550,31650,31650,31650,31650,0
|
|
20240419,200100,4659750550,31650,31650,31650,31650,0
|
|
20240419,200000,4659750550,31650,31650,31650,31650,0
|
|
20240419,195900,4659750550,31650,31650,31650,31650,0
|
|
20240419,195800,4659750550,31650,31650,31650,31650,0
|
|
20240419,195700,4659750550,31650,31650,31650,31650,0
|
|
20240419,195600,4659750550,31650,31650,31650,31650,0
|
|
20240419,195500,4659750550,31650,31650,31650,31650,0
|
|
20240419,195400,4659750550,31650,31650,31650,31650,0
|
|
20240419,195300,4659750550,31650,31650,31650,31650,0
|
|
20240419,195200,4659750550,31650,31650,31650,31650,0
|
|
20240419,195100,4659750550,31650,31650,31650,31650,0
|
|
20240419,195000,4659750550,31650,31650,31650,31650,0
|
|
20240419,194900,4659750550,31650,31650,31650,31650,0
|
|
20240419,194800,4659750550,31650,31650,31650,31650,0
|
|
20240419,194700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,194600,4659750550,31650,31650,31650,31650,0
|
|
20240419,194500,4659750550,31650,31650,31650,31650,0
|
|
20240419,194400,4659750550,31650,31650,31650,31650,0
|
|
20240419,194300,4659750550,31650,31650,31650,31650,0
|
|
20240419,194200,4659750550,31650,31650,31650,31650,0
|
|
20240419,194100,4659750550,31650,31650,31650,31650,0
|
|
20240419,194000,4659750550,31650,31650,31650,31650,0
|
|
20240419,193900,4659750550,31650,31650,31650,31650,0
|
|
20240419,193800,4659750550,31650,31650,31650,31650,0
|
|
20240419,193700,4659750550,31650,31650,31650,31650,0
|
|
20240419,193600,4659750550,31650,31650,31650,31650,0
|
|
20240419,193500,4659750550,31650,31650,31650,31650,0
|
|
20240419,193400,4659750550,31650,31650,31650,31650,0
|
|
20240419,193300,4659750550,31650,31650,31650,31650,0
|
|
20240419,193200,4659750550,31650,31650,31650,31650,0
|
|
20240419,193100,4659750550,31650,31650,31650,31650,0
|
|
20240419,193000,4659750550,31650,31650,31650,31650,0
|
|
20240419,192900,4659750550,31650,31650,31650,31650,0
|
|
20240419,192800,4659750550,31650,31650,31650,31650,0
|
|
20240419,192700,4659750550,31650,31650,31650,31650,0
|
|
20240419,192600,4659750550,31650,31650,31650,31650,0
|
|
20240419,192500,4659750550,31650,31650,31650,31650,0
|
|
20240419,192400,4659750550,31650,31650,31650,31650,0
|
|
20240419,192300,4659750550,31650,31650,31650,31650,0
|
|
20240419,192200,4659750550,31650,31650,31650,31650,0
|
|
20240419,192100,4659750550,31650,31650,31650,31650,0
|
|
20240419,192000,4659750550,31650,31650,31650,31650,0
|
|
20240419,191900,4659750550,31650,31650,31650,31650,0
|
|
20240419,191800,4659750550,31650,31650,31650,31650,0
|
|
20240419,191700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,191600,4659750550,31650,31650,31650,31650,0
|
|
20240419,191500,4659750550,31650,31650,31650,31650,0
|
|
20240419,191400,4659750550,31650,31650,31650,31650,0
|
|
20240419,191300,4659750550,31650,31650,31650,31650,0
|
|
20240419,191200,4659750550,31650,31650,31650,31650,0
|
|
20240419,191100,4659750550,31650,31650,31650,31650,0
|
|
20240419,191000,4659750550,31650,31650,31650,31650,0
|
|
20240419,190900,4659750550,31650,31650,31650,31650,0
|
|
20240419,190800,4659750550,31650,31650,31650,31650,0
|
|
20240419,190700,4659750550,31650,31650,31650,31650,0
|
|
20240419,190600,4659750550,31650,31650,31650,31650,0
|
|
20240419,190500,4659750550,31650,31650,31650,31650,0
|
|
20240419,190400,4659750550,31650,31650,31650,31650,0
|
|
20240419,190300,4659750550,31650,31650,31650,31650,0
|
|
20240419,190200,4659750550,31650,31650,31650,31650,0
|
|
20240419,190100,4659750550,31650,31650,31650,31650,0
|
|
20240419,190000,4659750550,31650,31650,31650,31650,0
|
|
20240419,185900,4659750550,31650,31650,31650,31650,0
|
|
20240419,185800,4659750550,31650,31650,31650,31650,0
|
|
20240419,185700,4659750550,31650,31650,31650,31650,0
|
|
20240419,185600,4659750550,31650,31650,31650,31650,0
|
|
20240419,185500,4659750550,31650,31650,31650,31650,0
|
|
20240419,185400,4659750550,31650,31650,31650,31650,0
|
|
20240419,185300,4659750550,31650,31650,31650,31650,0
|
|
20240419,185200,4659750550,31650,31650,31650,31650,0
|
|
20240419,185100,4659750550,31650,31650,31650,31650,0
|
|
20240419,185000,4659750550,31650,31650,31650,31650,0
|
|
20240419,184900,4659750550,31650,31650,31650,31650,0
|
|
20240419,184800,4659750550,31650,31650,31650,31650,0
|
|
20240419,184700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,184600,4659750550,31650,31650,31650,31650,0
|
|
20240419,184500,4659750550,31650,31650,31650,31650,0
|
|
20240419,184400,4659750550,31650,31650,31650,31650,0
|
|
20240419,184300,4659750550,31650,31650,31650,31650,0
|
|
20240419,184200,4659750550,31650,31650,31650,31650,0
|
|
20240419,184100,4659750550,31650,31650,31650,31650,0
|
|
20240419,184000,4659750550,31650,31650,31650,31650,0
|
|
20240419,183900,4659750550,31650,31650,31650,31650,0
|
|
20240419,183800,4659750550,31650,31650,31650,31650,0
|
|
20240419,183700,4659750550,31650,31650,31650,31650,0
|
|
20240419,183600,4659750550,31650,31650,31650,31650,0
|
|
20240419,183500,4659750550,31650,31650,31650,31650,0
|
|
20240419,183400,4659750550,31650,31650,31650,31650,0
|
|
20240419,183300,4659750550,31650,31650,31650,31650,0
|
|
20240419,183200,4659750550,31650,31650,31650,31650,0
|
|
20240419,183100,4659750550,31650,31650,31650,31650,0
|
|
20240419,183000,4659750550,31650,31650,31650,31650,0
|
|
20240419,182900,4659750550,31650,31650,31650,31650,0
|
|
20240419,182800,4659750550,31650,31650,31650,31650,0
|
|
20240419,182700,4659750550,31650,31650,31650,31650,0
|
|
20240419,182600,4659750550,31650,31650,31650,31650,0
|
|
20240419,182500,4659750550,31650,31650,31650,31650,0
|
|
20240419,182400,4659750550,31650,31650,31650,31650,0
|
|
20240419,182300,4659750550,31650,31650,31650,31650,0
|
|
20240419,182200,4659750550,31650,31650,31650,31650,0
|
|
20240419,182100,4659750550,31650,31650,31650,31650,0
|
|
20240419,182000,4659750550,31650,31650,31650,31650,0
|
|
20240419,181900,4659750550,31650,31650,31650,31650,0
|
|
20240419,181800,4659750550,31650,31650,31650,31650,0
|
|
20240419,181700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,181600,4659750550,31650,31650,31650,31650,0
|
|
20240419,181500,4659750550,31650,31650,31650,31650,0
|
|
20240419,181400,4659750550,31650,31650,31650,31650,0
|
|
20240419,181300,4659750550,31650,31650,31650,31650,0
|
|
20240419,181200,4659750550,31650,31650,31650,31650,0
|
|
20240419,181100,4659750550,31650,31650,31650,31650,0
|
|
20240419,181000,4659750550,31650,31650,31650,31650,0
|
|
20240419,180900,4659750550,31650,31650,31650,31650,0
|
|
20240419,180800,4659750550,31650,31650,31650,31650,0
|
|
20240419,180700,4659750550,31650,31650,31650,31650,0
|
|
20240419,180600,4659750550,31650,31650,31650,31650,0
|
|
20240419,180500,4659750550,31650,31650,31650,31650,0
|
|
20240419,180400,4659750550,31650,31650,31650,31650,0
|
|
20240419,180300,4659750550,31650,31650,31650,31650,0
|
|
20240419,180200,4659750550,31650,31650,31650,31650,0
|
|
20240419,180100,4659750550,31650,31650,31650,31650,0
|
|
20240419,180000,4659750550,31650,31650,31650,31650,0
|
|
20240419,175900,4659750550,31650,31650,31650,31650,0
|
|
20240419,175800,4659750550,31650,31650,31650,31650,0
|
|
20240419,175700,4659750550,31650,31650,31650,31650,0
|
|
20240419,175600,4659750550,31650,31650,31650,31650,0
|
|
20240419,175500,4659750550,31650,31650,31650,31650,0
|
|
20240419,175400,4659750550,31650,31650,31650,31650,0
|
|
20240419,175300,4659750550,31650,31650,31650,31650,0
|
|
20240419,175200,4659750550,31650,31650,31650,31650,0
|
|
20240419,175100,4659750550,31650,31650,31650,31650,0
|
|
20240419,175000,4659750550,31650,31650,31650,31650,0
|
|
20240419,174900,4659750550,31650,31650,31650,31650,0
|
|
20240419,174800,4659750550,31650,31650,31650,31650,0
|
|
20240419,174700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,174600,4659750550,31650,31650,31650,31650,0
|
|
20240419,174500,4659750550,31650,31650,31650,31650,0
|
|
20240419,174400,4659750550,31650,31650,31650,31650,0
|
|
20240419,174300,4659750550,31650,31650,31650,31650,0
|
|
20240419,174200,4659750550,31650,31650,31650,31650,0
|
|
20240419,174100,4659750550,31650,31650,31650,31650,0
|
|
20240419,174000,4659750550,31650,31650,31650,31650,0
|
|
20240419,173900,4659750550,31650,31650,31650,31650,0
|
|
20240419,173800,4659750550,31650,31650,31650,31650,0
|
|
20240419,173700,4659750550,31650,31650,31650,31650,0
|
|
20240419,173600,4659750550,31650,31650,31650,31650,0
|
|
20240419,173500,4659750550,31650,31650,31650,31650,0
|
|
20240419,173400,4659750550,31650,31650,31650,31650,0
|
|
20240419,173300,4659750550,31650,31650,31650,31650,0
|
|
20240419,173200,4659750550,31650,31650,31650,31650,0
|
|
20240419,173100,4659750550,31650,31650,31650,31650,0
|
|
20240419,173000,4659750550,31650,31650,31650,31650,0
|
|
20240419,172900,4659750550,31650,31650,31650,31650,0
|
|
20240419,172800,4659750550,31650,31650,31650,31650,0
|
|
20240419,172700,4659750550,31650,31650,31650,31650,0
|
|
20240419,172600,4659750550,31650,31650,31650,31650,0
|
|
20240419,172500,4659750550,31650,31650,31650,31650,0
|
|
20240419,172400,4659750550,31650,31650,31650,31650,0
|
|
20240419,172300,4659750550,31650,31650,31650,31650,0
|
|
20240419,172200,4659750550,31650,31650,31650,31650,0
|
|
20240419,172100,4659750550,31650,31650,31650,31650,0
|
|
20240419,172000,4659750550,31650,31650,31650,31650,0
|
|
20240419,171900,4659750550,31650,31650,31650,31650,0
|
|
20240419,171800,4659750550,31650,31650,31650,31650,0
|
|
20240419,171700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,171600,4659750550,31650,31650,31650,31650,0
|
|
20240419,171500,4659750550,31650,31650,31650,31650,0
|
|
20240419,171400,4659750550,31650,31650,31650,31650,0
|
|
20240419,171300,4659750550,31650,31650,31650,31650,0
|
|
20240419,171200,4659750550,31650,31650,31650,31650,0
|
|
20240419,171100,4659750550,31650,31650,31650,31650,0
|
|
20240419,171000,4659750550,31650,31650,31650,31650,0
|
|
20240419,170900,4659750550,31650,31650,31650,31650,0
|
|
20240419,170800,4659750550,31650,31650,31650,31650,0
|
|
20240419,170700,4659750550,31650,31650,31650,31650,0
|
|
20240419,170600,4659750550,31650,31650,31650,31650,0
|
|
20240419,170500,4659750550,31650,31650,31650,31650,0
|
|
20240419,170400,4659750550,31650,31650,31650,31650,0
|
|
20240419,170300,4659750550,31650,31650,31650,31650,0
|
|
20240419,170200,4659750550,31650,31650,31650,31650,0
|
|
20240419,170100,4659750550,31650,31650,31650,31650,0
|
|
20240419,170000,4659750550,31650,31650,31650,31650,0
|
|
20240419,165900,4659750550,31650,31650,31650,31650,0
|
|
20240419,165800,4659750550,31650,31650,31650,31650,0
|
|
20240419,165700,4659750550,31650,31650,31650,31650,0
|
|
20240419,165600,4659750550,31650,31650,31650,31650,0
|
|
20240419,165500,4659750550,31650,31650,31650,31650,0
|
|
20240419,165400,4659750550,31650,31650,31650,31650,0
|
|
20240419,165300,4659750550,31650,31650,31650,31650,0
|
|
20240419,165200,4659750550,31650,31650,31650,31650,0
|
|
20240419,165100,4659750550,31650,31650,31650,31650,0
|
|
20240419,165000,4659750550,31650,31650,31650,31650,0
|
|
20240419,164900,4659750550,31650,31650,31650,31650,0
|
|
20240419,164800,4659750550,31650,31650,31650,31650,0
|
|
20240419,164700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,164600,4659750550,31650,31650,31650,31650,0
|
|
20240419,164500,4659750550,31650,31650,31650,31650,0
|
|
20240419,164400,4659750550,31650,31650,31650,31650,0
|
|
20240419,164300,4659750550,31650,31650,31650,31650,0
|
|
20240419,164200,4659750550,31650,31650,31650,31650,0
|
|
20240419,164100,4659750550,31650,31650,31650,31650,0
|
|
20240419,164000,4659750550,31650,31650,31650,31650,0
|
|
20240419,163900,4659750550,31650,31650,31650,31650,0
|
|
20240419,163800,4659750550,31650,31650,31650,31650,0
|
|
20240419,163700,4659750550,31650,31650,31650,31650,0
|
|
20240419,163600,4659750550,31650,31650,31650,31650,0
|
|
20240419,163500,4659750550,31650,31650,31650,31650,0
|
|
20240419,163400,4659750550,31650,31650,31650,31650,0
|
|
20240419,163300,4659750550,31650,31650,31650,31650,0
|
|
20240419,163200,4659750550,31650,31650,31650,31650,0
|
|
20240419,163100,4659750550,31650,31650,31650,31650,0
|
|
20240419,163000,4659750550,31650,31650,31650,31650,0
|
|
20240419,162900,4659750550,31650,31650,31650,31650,0
|
|
20240419,162800,4659750550,31650,31650,31650,31650,0
|
|
20240419,162700,4659750550,31650,31650,31650,31650,0
|
|
20240419,162600,4659750550,31650,31650,31650,31650,0
|
|
20240419,162500,4659750550,31650,31650,31650,31650,0
|
|
20240419,162400,4659750550,31650,31650,31650,31650,0
|
|
20240419,162300,4659750550,31650,31650,31650,31650,0
|
|
20240419,162200,4659750550,31650,31650,31650,31650,0
|
|
20240419,162100,4659750550,31650,31650,31650,31650,0
|
|
20240419,162000,4659750550,31650,31650,31650,31650,0
|
|
20240419,161900,4659750550,31650,31650,31650,31650,0
|
|
20240419,161800,4659750550,31650,31650,31650,31650,0
|
|
20240419,161700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,161600,4659750550,31650,31650,31650,31650,0
|
|
20240419,161500,4659750550,31650,31650,31650,31650,0
|
|
20240419,161400,4659750550,31650,31650,31650,31650,0
|
|
20240419,161300,4659750550,31650,31650,31650,31650,0
|
|
20240419,161200,4659750550,31650,31650,31650,31650,0
|
|
20240419,161100,4659750550,31650,31650,31650,31650,0
|
|
20240419,161000,4659750550,31650,31650,31650,31650,0
|
|
20240419,160900,4659750550,31650,31650,31650,31650,0
|
|
20240419,160800,4659750550,31650,31650,31650,31650,0
|
|
20240419,160700,4659750550,31650,31650,31650,31650,0
|
|
20240419,160600,4659750550,31650,31650,31650,31650,0
|
|
20240419,160500,4659750550,31650,31650,31650,31650,0
|
|
20240419,160400,4659750550,31650,31650,31650,31650,0
|
|
20240419,160300,4659750550,31650,31650,31650,31650,0
|
|
20240419,160200,4659750550,31650,31650,31650,31650,0
|
|
20240419,160100,4659750550,31650,31650,31650,31650,0
|
|
20240419,160000,4659750550,31650,31650,31650,31650,0
|
|
20240419,155900,4659750550,31650,31650,31650,31650,0
|
|
20240419,155800,4659750550,31650,31650,31650,31650,0
|
|
20240419,155700,4659750550,31650,31650,31650,31650,0
|
|
20240419,155600,4659750550,31650,31650,31650,31650,0
|
|
20240419,155500,4659750550,31650,31650,31650,31650,0
|
|
20240419,155400,4659750550,31650,31650,31650,31650,0
|
|
20240419,155300,4659750550,31650,31650,31650,31650,0
|
|
20240419,155200,4659750550,31650,31650,31650,31650,0
|
|
20240419,155100,4659750550,31650,31650,31650,31650,0
|
|
20240419,155000,4659750550,31650,31650,31650,31650,0
|
|
20240419,154900,4659750550,31650,31650,31650,31650,0
|
|
20240419,154800,4659750550,31650,31650,31650,31650,0
|
|
20240419,154700,4659750550,31650,31650,31650,31650,6510
|
|
20240419,154600,4659750550,31650,31650,31650,31650,0
|
|
20240419,154500,4659750550,31650,31650,31650,31650,0
|
|
20240419,154400,4659750550,31650,31650,31650,31650,0
|
|
20240419,154300,4659750550,31650,31650,31650,31650,0
|
|
20240419,154200,4659750550,31650,31650,31650,31650,0
|
|
20240419,154100,4659750550,31650,31650,31650,31650,0
|
|
20240419,154000,4659750550,31650,31650,31650,31650,0
|
|
20240419,153900,4659750550,31650,31650,31650,31650,0
|
|
20240419,153800,4659750550,31650,31650,31650,31650,0
|
|
20240419,153700,4659750550,31650,31650,31650,31650,0
|
|
20240419,153600,4659750550,31650,31650,31650,31650,0
|
|
20240419,153500,4659750550,31650,31650,31650,31650,0
|
|
20240419,153400,4659750550,31650,31650,31650,31650,0
|
|
20240419,153300,4659750550,31650,31650,31650,31650,0
|
|
20240419,153200,4659750550,31650,31650,31650,31650,0
|
|
20240419,153100,4659750550,31650,31650,31650,31650,0
|
|
20240419,153000,4659750550,31650,31650,31650,31650,6510
|
|
20240419,152900,4453709050,31750,31750,31750,31750,0
|
|
20240419,152800,4453709050,31750,31750,31750,31750,0
|
|
20240419,152700,4453709050,31750,31750,31750,31750,0
|
|
20240419,152600,4453709050,31750,31750,31750,31750,0
|
|
20240419,152500,4453709050,31750,31750,31750,31750,0
|
|
20240419,152400,4453709050,31750,31750,31750,31750,0
|
|
20240419,152300,4453709050,31750,31750,31750,31750,0
|
|
20240419,152200,4453709050,31750,31750,31750,31750,0
|
|
20240419,152100,4453709050,31750,31750,31750,31750,0
|
|
20240419,152000,4453709050,31750,31750,31750,31750,0
|
|
20240419,151900,4453709050,31750,31800,31800,31700,780
|
|
20240419,151800,4428946800,31750,31800,31800,31750,544
|
|
20240419,151700,4411673550,31800,31800,31800,31750,52
|
|
20240419,151600,4410020150,31800,31750,31800,31750,169
|
|
20240419,151500,4404650600,31750,31800,31800,31750,219
|
|
20240419,151400,4397697100,31750,31800,31800,31750,135
|
|
20240419,151300,4393409350,31800,31750,31800,31750,23
|
|
20240419,151200,4392678400,31800,31700,31800,31700,320
|
|
20240419,151100,4382520350,31750,31700,31750,31700,127
|
|
20240419,151000,4378490200,31750,31700,31750,31700,283
|
|
20240419,150900,4369510650,31700,31750,31750,31700,383
|
|
20240419,150800,4357354650,31750,31750,31750,31700,149
|
|
20240419,150700,4352628550,31750,31750,31750,31700,244
|
|
20240419,150600,4344884050,31700,31750,31750,31700,122
|
|
20240419,150500,4341010700,31750,31700,31750,31700,173
|
|
20240419,150400,4335520250,31750,31750,31750,31700,19
|
|
20240419,150300,4334917150,31700,31750,31750,31700,83
|
|
20240419,150200,4332284100,31700,31750,31750,31700,87
|
|
20240419,150100,4329526000,31750,31750,31750,31700,89
|
|
20240419,150000,4326701850,31700,31750,31750,31700,57
|
|
20240419,145900,4324894600,31750,31700,31750,31700,110
|
|
20240419,145800,4321405700,31750,31700,31750,31700,166
|
|
20240419,145700,4316135450,31750,31750,31750,31700,57
|
|
20240419,145600,4314327650,31700,31750,31800,31700,716
|
|
20240419,145500,4291620100,31800,31750,31800,31700,843
|
|
20240419,145400,4264856600,31800,31750,31800,31750,262
|
|
20240419,145300,4256537800,31750,31750,31800,31750,14
|
|
20240419,145200,4256092900,31800,31750,31800,31750,56
|
|
20240419,145100,4254314600,31800,31750,31800,31750,145
|
|
20240419,145000,4249709150,31750,31800,31800,31750,80
|
|
20240419,144900,4247168800,31750,31800,31800,31750,38
|
|
20240419,144800,4245961800,31800,31800,31800,31750,109
|
|
20240419,144700,4242500600,31750,31800,31800,31750,137
|
|
20240419,144600,4238148450,31750,31800,31800,31750,14
|
|
20240419,144500,4237703800,31750,31800,31800,31750,93
|
|
20240419,144400,4234750500,31800,31750,31800,31750,44
|
|
20240419,144300,4233351600,31800,31800,31800,31750,148
|
|
20240419,144200,4228651700,31800,31750,31800,31750,8
|
|
20240419,144100,4228397500,31800,31800,31800,31800,9
|
|
20240419,144000,4228111300,31800,31750,31800,31750,95
|
|
20240419,143900,4225094700,31750,31750,31800,31750,103
|
|
20240419,143800,4221824150,31800,31750,31800,31700,886
|
|
20240419,143700,4193694100,31750,31700,31750,31700,38
|
|
20240419,143600,4192489250,31750,31750,31750,31700,58
|
|
20240419,143500,4190649250,31750,31750,31800,31750,848
|
|
20240419,143400,4163725200,31750,31750,31800,31750,1123
|
|
20240419,143300,4128069650,31800,31800,31800,31750,40
|
|
20240419,143200,4126799400,31750,31800,31800,31750,54
|
|
20240419,143100,4125083550,31800,31800,31850,31800,232
|
|
20240419,143000,4117705850,31800,31800,31800,31800,227
|
|
20240419,142900,4110487250,31750,31800,31800,31750,142
|
|
20240419,142800,4105973600,31800,31800,31800,31750,442
|
|
20240419,142700,4091919600,31800,31800,31800,31750,36
|
|
20240419,142600,4090776200,31750,31800,31800,31750,159
|
|
20240419,142500,4085722200,31800,31800,31800,31800,98
|
|
20240419,142400,4082605800,31800,31800,31800,31750,77
|
|
20240419,142300,4080159600,31800,31800,31800,31750,157
|
|
20240419,142200,4075169100,31800,31800,31800,31800,16
|
|
20240419,142100,4074660300,31800,31800,31800,31750,242
|
|
20240419,142000,4066976400,31800,31800,31800,31800,10
|
|
20240419,141900,4066658400,31800,31800,31800,31750,47
|
|
20240419,141800,4065166050,31800,31800,31800,31800,8
|
|
20240419,141700,4064911650,31800,31750,31800,31750,97
|
|
20240419,141600,4061830650,31800,31750,31800,31750,93
|
|
20240419,141500,4058873550,31750,31800,31800,31750,63
|
|
20240419,141400,4056873000,31750,31750,31750,31750,400
|
|
20240419,141300,4044173000,31800,31800,31800,31750,34
|
|
20240419,141200,4043093200,31800,31800,31800,31800,13
|
|
20240419,141100,4042679800,31750,31750,31800,31750,92
|
|
20240419,141000,4039758750,31800,31800,31800,31800,16
|
|
20240419,140900,4039249950,31800,31850,31850,31800,332
|
|
20240419,140800,4028692250,31850,31800,31850,31800,84
|
|
20240419,140700,4026020800,31800,31850,31850,31800,73
|
|
20240419,140600,4023695850,31850,31850,31850,31850,146
|
|
20240419,140500,4019045750,31850,31850,31850,31850,2
|
|
20240419,140400,4018982050,31850,31800,31850,31800,55
|
|
20240419,140300,4017233000,31850,31750,31850,31750,469
|
|
20240419,140200,4002317450,31750,31750,31750,31750,0
|
|
20240419,140100,4002317450,31750,31800,31800,31750,981
|
|
20240419,140000,3971167650,31800,31750,31800,31750,97
|
|
20240419,135900,3968086000,31800,31750,31800,31750,29
|
|
20240419,135800,3967164850,31800,31750,31800,31750,286
|
|
20240419,135700,3958084300,31800,31800,31800,31800,219
|
|
20240419,135600,3951120100,31750,31750,31800,31750,53
|
|
20240419,135500,3949436300,31800,31800,31800,31800,6
|
|
20240419,135400,3949245500,31800,31800,31800,31800,1
|
|
20240419,135300,3949213700,31750,31750,31750,31750,58
|
|
20240419,135200,3947372200,31750,31750,31800,31750,47
|
|
20240419,135100,3945879850,31750,31800,31800,31750,38
|
|
20240419,135000,3944673250,31800,31800,31800,31750,121
|
|
20240419,134900,3940826750,31800,31750,31800,31750,93
|
|
20240419,134800,3937870550,31750,31800,31800,31750,176
|
|
20240419,134700,3932282350,31750,31750,31800,31750,1058
|
|
20240419,134600,3898690800,31800,31800,31800,31800,204
|
|
20240419,134500,3892203600,31800,31800,31800,31750,96
|
|
20240419,134400,3889155450,31800,31800,31800,31800,5
|
|
20240419,134300,3888996450,31750,31800,31800,31750,3
|
|
20240419,134200,3888901100,31750,31850,31850,31750,1030
|
|
20240419,134100,3856148400,31800,31800,31850,31800,23
|
|
20240419,134000,3855416950,31850,31800,31850,31800,35
|
|
20240419,133900,3854303900,31850,31850,31850,31850,39
|
|
20240419,133800,3853061750,31800,31850,31850,31800,5
|
|
20240419,133700,3852902550,31850,31850,31850,31850,4
|
|
20240419,133600,3852775150,31800,31800,31800,31800,247
|
|
20240419,133500,3844920550,31850,31800,31850,31800,105
|
|
20240419,133400,3841581300,31850,31850,31850,31800,988
|
|
20240419,133300,3810115500,31900,31900,31900,31900,4
|
|
20240419,133200,3809987900,31900,31900,31900,31900,71
|
|
20240419,133100,3807723000,31900,31900,31900,31850,994
|
|
20240419,133000,3776022250,31900,31900,31900,31900,507
|
|
20240419,132900,3759848950,31850,31900,31900,31850,408
|
|
20240419,132800,3746835250,31950,31900,31950,31900,50
|
|
20240419,132700,3745240200,31950,31950,31950,31900,6
|
|
20240419,132600,3745048550,31950,31900,31950,31900,52
|
|
20240419,132500,3743388750,31900,31900,31900,31900,0
|
|
20240419,132400,3743388750,31900,31900,31950,31900,554
|
|
20240419,132300,3725715950,31900,31900,31900,31900,37
|
|
20240419,132200,3724535650,31900,31900,31900,31900,124
|
|
20240419,132100,3720580050,31900,31900,31900,31900,44
|
|
20240419,132000,3719176450,31900,31900,31900,31900,7
|
|
20240419,131900,3718953150,31900,31900,31900,31900,168
|
|
20240419,131800,3713593950,31900,31900,31900,31900,60
|
|
20240419,131700,3711679950,31900,31900,31900,31900,5
|
|
20240419,131600,3711520450,31850,31900,31900,31850,29
|
|
20240419,131500,3710596150,31900,31850,31900,31850,139
|
|
20240419,131400,3706162100,31900,31900,31900,31900,14
|
|
20240419,131300,3705715500,31900,31900,31900,31850,55
|
|
20240419,131200,3703961100,31850,31850,31850,31850,237
|
|
20240419,131100,3696412650,31850,31900,31950,31850,802
|
|
20240419,131000,3670834000,31950,31950,31950,31950,3
|
|
20240419,130900,3670738150,31900,31850,31950,31850,260
|
|
20240419,130800,3662441600,31900,31850,31900,31850,315
|
|
20240419,130700,3652408700,31850,31850,31850,31850,156
|
|
20240419,130600,3647440100,31850,31850,31850,31850,6
|
|
20240419,130500,3647249000,31850,31850,31850,31850,21
|
|
20240419,130400,3646580150,31850,31850,31950,31850,575
|
|
20240419,130300,3628260950,31850,31850,31850,31850,465
|
|
20240419,130200,3613450700,31850,31850,31850,31850,31
|
|
20240419,130100,3612463350,31800,31750,31850,31750,2307
|
|
20240419,130000,3539153900,31700,31750,31750,31700,13
|
|
20240419,125900,3538741650,31750,31700,31750,31700,146
|
|
20240419,125800,3534111850,31700,31700,31750,31700,44
|
|
20240419,125700,3532716850,31750,31750,31750,31750,0
|
|
20240419,125600,3532716850,31750,31700,31750,31700,39
|
|
20240419,125500,3531480100,31750,31700,31750,31700,31
|
|
20240419,125400,3530495900,31700,31700,31700,31700,312
|
|
20240419,125300,3520605500,31700,31700,31700,31700,3
|
|
20240419,125200,3520510400,31700,31700,31700,31650,37
|
|
20240419,125100,3519338550,31700,31700,31700,31700,21
|
|
20240419,125000,3518672850,31700,31700,31700,31650,263
|
|
20240419,124900,3510336000,31700,31700,31700,31700,27
|
|
20240419,124800,3509480100,31700,31700,31700,31700,88
|
|
20240419,124700,3506690500,31600,31650,31650,31600,77
|
|
20240419,124600,3504254800,31650,31650,31700,31650,1147
|
|
20240419,124500,3467928650,31650,31700,31700,31650,23
|
|
20240419,124400,3467200550,31650,31700,31700,31650,254
|
|
20240419,124300,3459160950,31650,31650,31650,31650,0
|
|
20240419,124200,3459160950,31650,31700,31700,31650,43
|
|
20240419,124100,3457798900,31700,31650,31700,31650,34
|
|
20240419,124000,3456722500,31650,31650,31650,31650,0
|
|
20240419,123900,3456722500,31650,31650,31650,31650,285
|
|
20240419,123800,3447702250,31700,31650,31700,31650,782
|
|
20240419,123700,3422942350,31650,31650,31650,31600,233
|
|
20240419,123600,3415568050,31600,31600,31600,31600,10
|
|
20240419,123500,3415252050,31600,31650,31650,31600,69
|
|
20240419,123400,3413069550,31600,31650,31650,31600,25
|
|
20240419,123300,3412279300,31650,31650,31650,31600,43
|
|
20240419,123200,3410919350,31650,31650,31650,31600,32
|
|
20240419,123100,3409907850,31650,31650,31650,31600,42
|
|
20240419,123000,3408580000,31650,31600,31650,31600,143
|
|
20240419,122900,3404059050,31600,31650,31650,31600,22
|
|
20240419,122800,3403363800,31650,31650,31650,31600,287
|
|
20240419,122700,3394287650,31600,31650,31650,31600,41
|
|
20240419,122600,3392991450,31650,31600,31650,31600,42
|
|
20240419,122500,3391663200,31600,31650,31650,31600,190
|
|
20240419,122400,3385651700,31650,31600,31650,31600,6
|
|
20240419,122300,3385461850,31600,31650,31650,31600,36
|
|
20240419,122200,3384323850,31650,31650,31650,31650,11
|
|
20240419,122100,3383975700,31650,31650,31650,31600,97
|
|
20240419,122000,3380910150,31600,31600,31600,31600,0
|
|
20240419,121900,3380910150,31600,31600,31600,31600,30
|
|
20240419,121800,3379962150,31600,31600,31600,31550,325
|
|
20240419,121700,3369692850,31600,31550,31600,31550,134
|
|
20240419,121600,3365465000,31600,31600,31600,31600,461
|
|
20240419,121500,3350897400,31600,31600,31650,31600,231
|
|
20240419,121400,3343594800,31650,31600,31650,31600,66
|
|
20240419,121300,3341507400,31650,31600,31650,31600,351
|
|
20240419,121200,3330413250,31650,31650,31650,31650,3
|
|
20240419,121100,3330318300,31650,31650,31650,31600,222
|
|
20240419,121000,3323294000,31650,31650,31650,31650,222
|
|
20240419,120900,3316267700,31650,31650,31650,31650,145
|
|
20240419,120800,3311678450,31650,31650,31650,31650,41
|
|
20240419,120700,3310380800,31650,31600,31650,31600,370
|
|
20240419,120600,3298688450,31600,31550,31600,31550,618
|
|
20240419,120500,3279187700,31500,31550,31550,31500,441
|
|
20240419,120400,3265279150,31550,31500,31550,31450,1049
|
|
20240419,120300,3232237250,31500,31500,31500,31450,238
|
|
20240419,120200,3224743900,31500,31450,31500,31450,90
|
|
20240419,120100,3221912350,31450,31450,31450,31450,5
|
|
20240419,120000,3221755100,31450,31500,31500,31450,206
|
|
20240419,115900,3215274750,31500,31500,31500,31450,73
|
|
20240419,115800,3212976200,31500,31500,31500,31450,25
|
|
20240419,115700,3212189800,31500,31450,31500,31450,32
|
|
20240419,115600,3211182800,31450,31450,31500,31450,53
|
|
20240419,115500,3209515650,31450,31450,31450,31450,24
|
|
20240419,115400,3208760850,31500,31450,31500,31450,1079
|
|
20240419,115300,3174823350,31500,31500,31500,31500,9
|
|
20240419,115200,3174539850,31500,31500,31500,31500,8
|
|
20240419,115100,3174287850,31450,31500,31500,31450,67
|
|
20240419,115000,3172179600,31500,31450,31500,31450,20
|
|
20240419,114900,3171549700,31450,31450,31500,31450,168
|
|
20240419,114800,3166266000,31450,31500,31500,31450,26
|
|
20240419,114700,3165447050,31500,31500,31500,31450,172
|
|
20240419,114600,3160030950,31450,31450,31500,31450,117
|
|
20240419,114500,3156350350,31450,31400,31450,31400,196
|
|
20240419,114400,3150186450,31450,31450,31450,31450,2107
|
|
20240419,114300,3083921300,31500,31500,31500,31450,305
|
|
20240419,114200,3074317600,31500,31450,31500,31450,56
|
|
20240419,114100,3072553650,31500,31450,31500,31450,2
|
|
20240419,114000,3072490700,31450,31500,31500,31450,119
|
|
20240419,113900,3068747750,31450,31400,31450,31400,203
|
|
20240419,113800,3062363850,31450,31450,31450,31400,160
|
|
20240419,113700,3057334650,31450,31400,31450,31400,63
|
|
20240419,113600,3055353900,31450,31400,31500,31400,280
|
|
20240419,113500,3046547800,31400,31400,31450,31400,179
|
|
20240419,113400,3040926700,31450,31450,31450,31450,46
|
|
20240419,113300,3039480000,31450,31450,31450,31400,125
|
|
20240419,113200,3035549850,31400,31450,31450,31400,18
|
|
20240419,113100,3034983800,31400,31400,31450,31400,501
|
|
20240419,113000,3019246200,31400,31500,31500,31400,494
|
|
20240419,112900,3003709700,31500,31450,31500,31450,118
|
|
20240419,112800,2999998550,31450,31500,31500,31450,54
|
|
20240419,112700,2998300100,31450,31500,31500,31450,235
|
|
20240419,112600,2990901300,31500,31450,31500,31450,243
|
|
20240419,112500,2983258550,31450,31450,31450,31400,351
|
|
20240419,112400,2972236250,31450,31400,31550,31350,1921
|
|
20240419,112300,2911856200,31400,31400,31400,31350,76
|
|
20240419,112200,2909471000,31350,31350,31400,31350,615
|
|
20240419,112100,2890180650,31350,31400,31400,31350,277
|
|
20240419,112000,2881496100,31400,31400,31400,31350,570
|
|
20240419,111900,2863623300,31400,31550,31550,31350,15188
|
|
20240419,111800,2385359900,31600,31600,31600,31550,640
|
|
20240419,111700,2365163250,31600,31600,31600,31550,250
|
|
20240419,111600,2357263650,31550,31600,31600,31550,74
|
|
20240419,111500,2354928850,31600,31600,31650,31550,85
|
|
20240419,111400,2352242850,31600,31600,31600,31550,1005
|
|
20240419,111300,2320484900,31550,31550,31600,31550,1161
|
|
20240419,111200,2283828900,31550,31550,31600,31550,1997
|
|
20240419,111100,2220823500,31550,31600,31600,31550,324
|
|
20240419,111000,2210588600,31650,31600,31650,31600,13
|
|
20240419,110900,2210177550,31600,31650,31700,31600,162
|
|
20240419,110800,2205056800,31650,31650,31700,31600,284
|
|
20240419,110700,2196072500,31600,31600,31600,31550,164
|
|
20240419,110600,2190890650,31550,31550,31600,31500,236
|
|
20240419,110500,2183442400,31550,31550,31550,31500,1945
|
|
20240419,110400,2122102350,31600,31550,31600,31550,2030
|
|
20240419,110300,2058029750,31600,31600,31600,31550,3044
|
|
20240419,110200,1961849450,31600,31600,31650,31600,426
|
|
20240419,110100,1948382600,31600,31650,31650,31600,1153
|
|
20240419,110000,1911895350,31650,31650,31700,31650,645
|
|
20240419,105900,1891480800,31700,31700,31700,31650,455
|
|
20240419,105800,1877079300,31700,31700,31700,31650,1038
|
|
20240419,105700,1844178500,31700,31750,31750,31700,1282
|
|
20240419,105600,1803498050,31750,31800,31800,31750,4
|
|
20240419,105500,1803370900,31750,31800,31800,31750,36
|
|
20240419,105400,1802226150,31800,31750,31800,31750,43
|
|
20240419,105300,1800859050,31750,31750,31800,31750,183
|
|
20240419,105200,1795048750,31800,31750,31800,31700,1144
|
|
20240419,105100,1758727000,31700,31700,31750,31700,157
|
|
20240419,105000,1753750050,31700,31700,31700,31700,76
|
|
20240419,104900,1751340850,31700,31700,31700,31700,730
|
|
20240419,104800,1728199850,31700,31650,31700,31650,160
|
|
20240419,104700,1723129600,31650,31650,31700,31650,68
|
|
20240419,104600,1720977250,31700,31700,31700,31650,600
|
|
20240419,104500,1701975800,31700,31650,31700,31650,246
|
|
20240419,104400,1694189100,31700,31650,31700,31650,323
|
|
20240419,104300,1683960850,31650,31750,31750,31650,3879
|
|
20240419,104200,1561037500,31750,31750,31750,31700,833
|
|
20240419,104100,1534631200,31750,31700,31750,31700,201
|
|
20240419,104000,1528256950,31750,31750,31750,31750,806
|
|
20240419,103900,1502666450,31750,31800,31800,31750,3441
|
|
20240419,103800,1393293250,31850,31800,31850,31800,256
|
|
20240419,103700,1385152000,31800,31800,31800,31800,451
|
|
20240419,103600,1370810200,31800,31850,31850,31800,422
|
|
20240419,103500,1357372100,31850,31900,31900,31850,837
|
|
20240419,103400,1330712700,31900,31900,31900,31900,676
|
|
20240419,103300,1309148300,31900,31900,31900,31900,33
|
|
20240419,103200,1308095600,31900,31900,31900,31900,1
|
|
20240419,103100,1308063700,31900,31950,31950,31900,26
|
|
20240419,103000,1307233400,31950,31950,31950,31950,5
|
|
20240419,102900,1307073650,31950,31950,31950,31900,693
|
|
20240419,102800,1284965300,31950,32000,32000,31950,726
|
|
20240419,102700,1261769450,32000,32000,32000,32000,112
|
|
20240419,102600,1258185450,32000,31900,32000,31900,814
|
|
20240419,102500,1232176650,31950,31950,31950,31950,22
|
|
20240419,102400,1231473750,31950,31950,31950,31900,73
|
|
20240419,102300,1229142650,31950,31950,31950,31950,196
|
|
20240419,102200,1222880450,31950,31950,31950,31950,6
|
|
20240419,102100,1222688750,31950,31950,31950,31900,53
|
|
20240419,102000,1220996400,31900,31950,31950,31900,183
|
|
20240419,101900,1215157700,31900,31950,31950,31900,106
|
|
20240419,101800,1211771550,31900,31950,31950,31900,91
|
|
20240419,101700,1208868500,31950,31950,31950,31900,56
|
|
20240419,101600,1207080200,31950,31950,31950,31900,22
|
|
20240419,101500,1206378300,31900,31900,31950,31900,40
|
|
20240419,101400,1205102250,31950,31950,31950,31950,53
|
|
20240419,101300,1203408900,31900,31950,31950,31900,432
|
|
20240419,101200,1189610950,31950,31950,31950,31950,540
|
|
20240419,101100,1172357950,31950,31950,31950,31950,20
|
|
20240419,101000,1171718950,32000,32000,32000,31950,56
|
|
20240419,100900,1169928000,32000,32050,32050,32000,416
|
|
20240419,100800,1156615500,32050,32050,32050,32050,0
|
|
20240419,100700,1156615500,32050,32050,32050,32050,304
|
|
20240419,100600,1146872300,32050,32000,32050,32000,11
|
|
20240419,100500,1146520250,32000,32000,32050,32000,178
|
|
20240419,100400,1140823750,32000,32000,32000,32000,71
|
|
20240419,100300,1138551750,32000,32050,32050,32000,114
|
|
20240419,100200,1134900500,32050,32050,32050,32050,76
|
|
20240419,100100,1132464700,32050,32000,32050,32000,274
|
|
20240419,100000,1123683050,32050,31950,32050,31950,950
|
|
20240419,095900,1093279800,31950,32000,32000,31950,51
|
|
20240419,095800,1091650300,32000,32000,32000,32000,4
|
|
20240419,095700,1091522300,32000,31950,32000,31950,249
|
|
20240419,095600,1083556750,31950,32000,32000,31950,415
|
|
20240419,095500,1070292500,31950,31950,32000,31950,231
|
|
20240419,095400,1062911400,31950,31950,31950,31950,390
|
|
20240419,095300,1050450900,31950,31950,32000,31950,314
|
|
20240419,095200,1040418500,31950,31900,31950,31900,551
|
|
20240419,095100,1022816550,31950,31900,31950,31900,378
|
|
20240419,095000,1010757250,31850,31850,31850,31850,556
|
|
20240419,094900,993048650,31850,31850,31850,31850,1085
|
|
20240419,094800,958491400,31850,31850,31850,31850,25
|
|
20240419,094700,957695150,31850,31850,31850,31850,18
|
|
20240419,094600,957121850,31850,31850,31850,31800,507
|
|
20240419,094500,940975450,31850,31800,31850,31800,301
|
|
20240419,094400,931389450,31850,31850,31850,31850,52
|
|
20240419,094300,929733250,31850,31850,31850,31800,240
|
|
20240419,094200,922096250,31850,31850,31850,31850,17
|
|
20240419,094100,921554800,31850,31850,31850,31850,6
|
|
20240419,094000,921363700,31850,31850,31850,31850,32
|
|
20240419,093900,920344500,31850,31850,31850,31850,131
|
|
20240419,093800,916172150,31850,31850,31850,31800,16
|
|
20240419,093700,915662600,31850,31800,31850,31800,1179
|
|
20240419,093600,878152050,31800,31800,31800,31800,706
|
|
20240419,093500,855701250,31800,31800,31800,31750,127
|
|
20240419,093400,851662900,31800,31750,31800,31750,97
|
|
20240419,093300,848582300,31800,31750,31800,31750,176
|
|
20240419,093200,842994000,31800,31800,31800,31800,33
|
|
20240419,093100,841944600,31800,31700,31800,31700,879
|
|
20240419,093000,814043900,31700,31750,31750,31700,924
|
|
20240419,092900,784747350,31750,31750,31750,31700,913
|
|
20240419,092800,755762150,31750,31800,31800,31750,370
|
|
20240419,092700,744013550,31750,31800,31850,31750,1412
|
|
20240419,092600,699121100,31850,31800,31850,31800,246
|
|
20240419,092500,691293200,31850,31850,31850,31800,166
|
|
20240419,092400,686006150,31800,31800,31800,31800,134
|
|
20240419,092300,681744950,31800,31800,31800,31800,353
|
|
20240419,092200,670519550,31800,31800,31850,31800,334
|
|
20240419,092100,659883350,31850,31850,31850,31800,238
|
|
20240419,092000,652307100,31850,31800,31850,31800,330
|
|
20240419,091900,641799350,31850,31850,31850,31800,792
|
|
20240419,091800,616575650,31850,31900,31900,31850,76
|
|
20240419,091700,614153750,31900,31900,31900,31900,217
|
|
20240419,091600,607231450,31900,31850,31900,31850,967
|
|
20240419,091500,576407500,31800,31850,31850,31800,167
|
|
20240419,091400,571088950,31850,31850,31900,31800,408
|
|
20240419,091300,558104950,31850,31850,31850,31850,211
|
|
20240419,091200,551384600,31850,31900,31900,31850,177
|
|
20240419,091100,545743550,31900,31800,31900,31750,1155
|
|
20240419,091000,508984500,31750,31850,31900,31750,557
|
|
20240419,090900,491271300,31850,31800,31900,31750,970
|
|
20240419,090800,460396350,31750,31800,31800,31700,311
|
|
20240419,090700,450522200,31750,31700,31850,31700,473
|
|
20240419,090600,435503000,31700,31800,31800,31700,3742
|
|
20240419,090500,316707550,31800,31950,31950,31800,3114
|
|
20240419,090400,217436000,31950,31900,31950,31900,766
|
|
20240419,090300,192970300,31900,31950,31950,31900,244
|
|
20240419,090200,185181400,31950,31950,31950,31900,79
|
|
20240419,090100,182659000,31950,32000,32000,31900,1459
|
|
20240419,090000,136043550,32000,31950,32050,31950,4255
|