596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,185200,11591367900,38000,38000,38000,38000,0
|
|
20240422,185100,11591367900,38000,38000,38000,38000,0
|
|
20240422,185000,11591367900,38000,38000,38000,38000,0
|
|
20240422,184900,11591367900,38000,38000,38000,38000,0
|
|
20240422,184800,11591367900,38000,38000,38000,38000,0
|
|
20240422,184700,11591367900,38000,38000,38000,38000,0
|
|
20240422,184600,11591367900,38000,38000,38000,38000,0
|
|
20240422,184500,11591367900,38000,38000,38000,38000,0
|
|
20240422,184400,11591367900,38000,38000,38000,38000,0
|
|
20240422,184300,11591367900,38000,38000,38000,38000,0
|
|
20240422,184200,11591367900,38000,38000,38000,38000,0
|
|
20240422,184100,11591367900,38000,38000,38000,38000,0
|
|
20240422,184000,11591367900,38000,38000,38000,38000,0
|
|
20240422,183900,11591367900,38000,38000,38000,38000,0
|
|
20240422,183800,11591367900,38000,38000,38000,38000,0
|
|
20240422,183700,11591367900,38000,38000,38000,38000,0
|
|
20240422,183600,11591367900,38000,38000,38000,38000,0
|
|
20240422,183500,11591367900,38000,38000,38000,38000,0
|
|
20240422,183400,11591367900,38000,38000,38000,38000,0
|
|
20240422,183300,11591367900,38000,38000,38000,38000,0
|
|
20240422,183200,11591367900,38000,38000,38000,38000,0
|
|
20240422,183100,11591367900,38000,38000,38000,38000,0
|
|
20240422,183000,11591367900,38000,38000,38000,38000,0
|
|
20240422,182900,11591367900,38000,38000,38000,38000,0
|
|
20240422,182800,11591367900,38000,38000,38000,38000,0
|
|
20240422,182700,11591367900,38000,38000,38000,38000,0
|
|
20240422,182600,11591367900,38000,38000,38000,38000,0
|
|
20240422,182500,11591367900,38000,38000,38000,38000,0
|
|
20240422,182400,11591367900,38000,38000,38000,38000,0
|
|
20240422,182300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,182200,11591367900,38000,38000,38000,38000,0
|
|
20240422,182100,11591367900,38000,38000,38000,38000,0
|
|
20240422,182000,11591367900,38000,38000,38000,38000,0
|
|
20240422,181900,11591367900,38000,38000,38000,38000,0
|
|
20240422,181800,11591367900,38000,38000,38000,38000,0
|
|
20240422,181700,11591367900,38000,38000,38000,38000,0
|
|
20240422,181600,11591367900,38000,38000,38000,38000,0
|
|
20240422,181500,11591367900,38000,38000,38000,38000,0
|
|
20240422,181400,11591367900,38000,38000,38000,38000,0
|
|
20240422,181300,11591367900,38000,38000,38000,38000,0
|
|
20240422,181200,11591367900,38000,38000,38000,38000,0
|
|
20240422,181100,11591367900,38000,38000,38000,38000,0
|
|
20240422,181000,11591367900,38000,38000,38000,38000,0
|
|
20240422,180900,11591367900,38000,38000,38000,38000,0
|
|
20240422,180800,11591367900,38000,38000,38000,38000,0
|
|
20240422,180700,11591367900,38000,38000,38000,38000,0
|
|
20240422,180600,11591367900,38000,38000,38000,38000,0
|
|
20240422,180500,11591367900,38000,38000,38000,38000,0
|
|
20240422,180400,11591367900,38000,38000,38000,38000,0
|
|
20240422,180300,11591367900,38000,38000,38000,38000,0
|
|
20240422,180200,11591367900,38000,38000,38000,38000,0
|
|
20240422,180100,11591367900,38000,38000,38000,38000,0
|
|
20240422,180000,11591367900,38000,38000,38000,38000,0
|
|
20240422,175900,11591367900,38000,38000,38000,38000,0
|
|
20240422,175800,11591367900,38000,38000,38000,38000,0
|
|
20240422,175700,11591367900,38000,38000,38000,38000,0
|
|
20240422,175600,11591367900,38000,38000,38000,38000,0
|
|
20240422,175500,11591367900,38000,38000,38000,38000,0
|
|
20240422,175400,11591367900,38000,38000,38000,38000,0
|
|
20240422,175300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,175200,11591367900,38000,38000,38000,38000,0
|
|
20240422,175100,11591367900,38000,38000,38000,38000,0
|
|
20240422,175000,11591367900,38000,38000,38000,38000,0
|
|
20240422,174900,11591367900,38000,38000,38000,38000,0
|
|
20240422,174800,11591367900,38000,38000,38000,38000,0
|
|
20240422,174700,11591367900,38000,38000,38000,38000,0
|
|
20240422,174600,11591367900,38000,38000,38000,38000,0
|
|
20240422,174500,11591367900,38000,38000,38000,38000,0
|
|
20240422,174400,11591367900,38000,38000,38000,38000,0
|
|
20240422,174300,11591367900,38000,38000,38000,38000,0
|
|
20240422,174200,11591367900,38000,38000,38000,38000,0
|
|
20240422,174100,11591367900,38000,38000,38000,38000,0
|
|
20240422,174000,11591367900,38000,38000,38000,38000,0
|
|
20240422,173900,11591367900,38000,38000,38000,38000,0
|
|
20240422,173800,11591367900,38000,38000,38000,38000,0
|
|
20240422,173700,11591367900,38000,38000,38000,38000,0
|
|
20240422,173600,11591367900,38000,38000,38000,38000,0
|
|
20240422,173500,11591367900,38000,38000,38000,38000,0
|
|
20240422,173400,11591367900,38000,38000,38000,38000,0
|
|
20240422,173300,11591367900,38000,38000,38000,38000,0
|
|
20240422,173200,11591367900,38000,38000,38000,38000,0
|
|
20240422,173100,11591367900,38000,38000,38000,38000,0
|
|
20240422,173000,11591367900,38000,38000,38000,38000,0
|
|
20240422,172900,11591367900,38000,38000,38000,38000,0
|
|
20240422,172800,11591367900,38000,38000,38000,38000,0
|
|
20240422,172700,11591367900,38000,38000,38000,38000,0
|
|
20240422,172600,11591367900,38000,38000,38000,38000,0
|
|
20240422,172500,11591367900,38000,38000,38000,38000,0
|
|
20240422,172400,11591367900,38000,38000,38000,38000,0
|
|
20240422,172300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,172200,11591367900,38000,38000,38000,38000,0
|
|
20240422,172100,11591367900,38000,38000,38000,38000,0
|
|
20240422,172000,11591367900,38000,38000,38000,38000,0
|
|
20240422,171900,11591367900,38000,38000,38000,38000,0
|
|
20240422,171800,11591367900,38000,38000,38000,38000,0
|
|
20240422,171700,11591367900,38000,38000,38000,38000,0
|
|
20240422,171600,11591367900,38000,38000,38000,38000,0
|
|
20240422,171500,11591367900,38000,38000,38000,38000,0
|
|
20240422,171400,11591367900,38000,38000,38000,38000,0
|
|
20240422,171300,11591367900,38000,38000,38000,38000,0
|
|
20240422,171200,11591367900,38000,38000,38000,38000,0
|
|
20240422,171100,11591367900,38000,38000,38000,38000,0
|
|
20240422,171000,11591367900,38000,38000,38000,38000,0
|
|
20240422,170900,11591367900,38000,38000,38000,38000,0
|
|
20240422,170800,11591367900,38000,38000,38000,38000,0
|
|
20240422,170700,11591367900,38000,38000,38000,38000,0
|
|
20240422,170600,11591367900,38000,38000,38000,38000,0
|
|
20240422,170500,11591367900,38000,38000,38000,38000,0
|
|
20240422,170400,11591367900,38000,38000,38000,38000,0
|
|
20240422,170300,11591367900,38000,38000,38000,38000,0
|
|
20240422,170200,11591367900,38000,38000,38000,38000,0
|
|
20240422,170100,11591367900,38000,38000,38000,38000,0
|
|
20240422,170000,11591367900,38000,38000,38000,38000,0
|
|
20240422,165900,11591367900,38000,38000,38000,38000,0
|
|
20240422,165800,11591367900,38000,38000,38000,38000,0
|
|
20240422,165700,11591367900,38000,38000,38000,38000,0
|
|
20240422,165600,11591367900,38000,38000,38000,38000,0
|
|
20240422,165500,11591367900,38000,38000,38000,38000,0
|
|
20240422,165400,11591367900,38000,38000,38000,38000,0
|
|
20240422,165300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,165200,11591367900,38000,38000,38000,38000,0
|
|
20240422,165100,11591367900,38000,38000,38000,38000,0
|
|
20240422,165000,11591367900,38000,38000,38000,38000,0
|
|
20240422,164900,11591367900,38000,38000,38000,38000,0
|
|
20240422,164800,11591367900,38000,38000,38000,38000,0
|
|
20240422,164700,11591367900,38000,38000,38000,38000,0
|
|
20240422,164600,11591367900,38000,38000,38000,38000,0
|
|
20240422,164500,11591367900,38000,38000,38000,38000,0
|
|
20240422,164400,11591367900,38000,38000,38000,38000,0
|
|
20240422,164300,11591367900,38000,38000,38000,38000,0
|
|
20240422,164200,11591367900,38000,38000,38000,38000,0
|
|
20240422,164100,11591367900,38000,38000,38000,38000,0
|
|
20240422,164000,11591367900,38000,38000,38000,38000,0
|
|
20240422,163900,11591367900,38000,38000,38000,38000,0
|
|
20240422,163800,11591367900,38000,38000,38000,38000,0
|
|
20240422,163700,11591367900,38000,38000,38000,38000,0
|
|
20240422,163600,11591367900,38000,38000,38000,38000,0
|
|
20240422,163500,11591367900,38000,38000,38000,38000,0
|
|
20240422,163400,11591367900,38000,38000,38000,38000,0
|
|
20240422,163300,11591367900,38000,38000,38000,38000,0
|
|
20240422,163200,11591367900,38000,38000,38000,38000,0
|
|
20240422,163100,11591367900,38000,38000,38000,38000,0
|
|
20240422,163000,11591367900,38000,38000,38000,38000,0
|
|
20240422,162900,11591367900,38000,38000,38000,38000,0
|
|
20240422,162800,11591367900,38000,38000,38000,38000,0
|
|
20240422,162700,11591367900,38000,38000,38000,38000,0
|
|
20240422,162600,11591367900,38000,38000,38000,38000,0
|
|
20240422,162500,11591367900,38000,38000,38000,38000,0
|
|
20240422,162400,11591367900,38000,38000,38000,38000,0
|
|
20240422,162300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,162200,11591367900,38000,38000,38000,38000,0
|
|
20240422,162100,11591367900,38000,38000,38000,38000,0
|
|
20240422,162000,11591367900,38000,38000,38000,38000,0
|
|
20240422,161900,11591367900,38000,38000,38000,38000,0
|
|
20240422,161800,11591367900,38000,38000,38000,38000,0
|
|
20240422,161700,11591367900,38000,38000,38000,38000,0
|
|
20240422,161600,11591367900,38000,38000,38000,38000,0
|
|
20240422,161500,11591367900,38000,38000,38000,38000,0
|
|
20240422,161400,11591367900,38000,38000,38000,38000,0
|
|
20240422,161300,11591367900,38000,38000,38000,38000,0
|
|
20240422,161200,11591367900,38000,38000,38000,38000,0
|
|
20240422,161100,11591367900,38000,38000,38000,38000,0
|
|
20240422,161000,11591367900,38000,38000,38000,38000,0
|
|
20240422,160900,11591367900,38000,38000,38000,38000,0
|
|
20240422,160800,11591367900,38000,38000,38000,38000,0
|
|
20240422,160700,11591367900,38000,38000,38000,38000,0
|
|
20240422,160600,11591367900,38000,38000,38000,38000,0
|
|
20240422,160500,11591367900,38000,38000,38000,38000,0
|
|
20240422,160400,11591367900,38000,38000,38000,38000,0
|
|
20240422,160300,11591367900,38000,38000,38000,38000,0
|
|
20240422,160200,11591367900,38000,38000,38000,38000,0
|
|
20240422,160100,11591367900,38000,38000,38000,38000,0
|
|
20240422,160000,11591367900,38000,38000,38000,38000,0
|
|
20240422,155900,11591367900,38000,38000,38000,38000,0
|
|
20240422,155800,11591367900,38000,38000,38000,38000,0
|
|
20240422,155700,11591367900,38000,38000,38000,38000,0
|
|
20240422,155600,11591367900,38000,38000,38000,38000,0
|
|
20240422,155500,11591367900,38000,38000,38000,38000,0
|
|
20240422,155400,11591367900,38000,38000,38000,38000,0
|
|
20240422,155300,11591367900,38000,38000,38000,38000,5229
|
|
20240422,155200,11591367900,38000,38000,38000,38000,0
|
|
20240422,155100,11591367900,38000,38000,38000,38000,0
|
|
20240422,155000,11591367900,38000,38000,38000,38000,0
|
|
20240422,154900,11591367900,38000,38000,38000,38000,0
|
|
20240422,154800,11591367900,38000,38000,38000,38000,0
|
|
20240422,154700,11591367900,38000,38000,38000,38000,0
|
|
20240422,154600,11591367900,38000,38000,38000,38000,0
|
|
20240422,154500,11591367900,38000,38000,38000,38000,0
|
|
20240422,154400,11591367900,38000,38000,38000,38000,0
|
|
20240422,154300,11591367900,38000,38000,38000,38000,0
|
|
20240422,154200,11591367900,38000,38000,38000,38000,0
|
|
20240422,154100,11591367900,38000,38000,38000,38000,0
|
|
20240422,154000,11591367900,38000,38000,38000,38000,0
|
|
20240422,153900,11591367900,38000,38000,38000,38000,0
|
|
20240422,153800,11591367900,38000,38000,38000,38000,0
|
|
20240422,153700,11591367900,38000,38000,38000,38000,0
|
|
20240422,153600,11591367900,38000,38000,38000,38000,0
|
|
20240422,153500,11591367900,38000,38000,38000,38000,0
|
|
20240422,153400,11591367900,38000,38000,38000,38000,0
|
|
20240422,153300,11591367900,38000,38000,38000,38000,0
|
|
20240422,153200,11591367900,38000,38000,38000,38000,0
|
|
20240422,153100,11591367900,38000,38000,38000,38000,0
|
|
20240422,153000,11591367900,38000,38000,38000,38000,5229
|
|
20240422,152900,11392665900,38050,38050,38050,38050,0
|
|
20240422,152800,11392665900,38050,38050,38050,38050,0
|
|
20240422,152700,11392665900,38050,38050,38050,38050,0
|
|
20240422,152600,11392665900,38050,38050,38050,38050,0
|
|
20240422,152500,11392665900,38050,38050,38050,38050,0
|
|
20240422,152400,11392665900,38050,38050,38050,38050,0
|
|
20240422,152300,11392665900,38050,38050,38050,38050,0
|
|
20240422,152200,11392665900,38050,38050,38050,38050,0
|
|
20240422,152100,11392665900,38050,38050,38050,38050,0
|
|
20240422,152000,11392665900,38050,38050,38050,38050,0
|
|
20240422,151900,11392665900,38050,38100,38150,38000,2283
|
|
20240422,151800,11305669300,38100,38000,38150,38000,1231
|
|
20240422,151700,11258879950,38000,38100,38150,38000,808
|
|
20240422,151600,11228148750,38050,38100,38200,38050,2090
|
|
20240422,151500,11148515400,38100,38150,38150,38100,2006
|
|
20240422,151400,11072046150,38150,38100,38150,38050,1417
|
|
20240422,151300,11018084050,38100,38100,38100,38050,1626
|
|
20240422,151200,10956140800,38100,38000,38100,38000,632
|
|
20240422,151100,10932099900,37900,38000,38050,37900,1910
|
|
20240422,151000,10859509050,38050,38050,38150,38050,2740
|
|
20240422,150900,10755150650,38050,38050,38150,38000,789
|
|
20240422,150800,10725119300,38050,37900,38050,37850,1952
|
|
20240422,150700,10651074250,37900,38100,38100,37900,2327
|
|
20240422,150600,10562660350,38100,38300,38300,38000,4414
|
|
20240422,150500,10394377000,38250,38100,38350,38100,7767
|
|
20240422,150400,10097100800,38100,37850,38100,37850,3808
|
|
20240422,150300,9952604850,37800,37650,37850,37650,4974
|
|
20240422,150200,9764779950,37600,37600,37600,37350,1057
|
|
20240422,150100,9725079250,37450,37300,37600,37250,10467
|
|
20240422,150000,9333081450,37300,37250,37300,37250,126
|
|
20240422,145900,9328383200,37300,37300,37300,37250,888
|
|
20240422,145800,9295261600,37300,37250,37300,37250,325
|
|
20240422,145700,9283150500,37300,37250,37300,37250,130
|
|
20240422,145600,9278303200,37300,37250,37300,37200,426
|
|
20240422,145500,9262428650,37250,37250,37250,37200,512
|
|
20240422,145400,9243358350,37250,37200,37250,37200,114
|
|
20240422,145300,9239112750,37250,37250,37250,37250,98
|
|
20240422,145200,9235462250,37250,37250,37250,37200,354
|
|
20240422,145100,9222282800,37250,37150,37300,37150,153
|
|
20240422,145000,9216580000,37300,37350,37350,37100,965
|
|
20240422,144900,9180665250,37350,37250,37350,37250,654
|
|
20240422,144800,9156284700,37300,37250,37300,37250,471
|
|
20240422,144700,9138716950,37300,37300,37350,37300,381
|
|
20240422,144600,9124500700,37300,37250,37300,37250,633
|
|
20240422,144500,9100889900,37300,37200,37300,37200,328
|
|
20240422,144400,9088668650,37250,37250,37250,37200,198
|
|
20240422,144300,9081296150,37250,37200,37250,37150,1249
|
|
20240422,144200,9034862100,37200,37250,37300,37200,1034
|
|
20240422,144100,8996346500,37300,37300,37300,37300,303
|
|
20240422,144000,8985044600,37300,37250,37300,37250,125
|
|
20240422,143900,8980383350,37250,37250,37300,37250,194
|
|
20240422,143800,8973152200,37300,37250,37300,37250,630
|
|
20240422,143700,8949678400,37150,37250,37250,37150,157
|
|
20240422,143600,8943836250,37200,37250,37250,37200,634
|
|
20240422,143500,8920242650,37300,37200,37300,37200,106
|
|
20240422,143400,8916290200,37300,37300,37350,37200,1180
|
|
20240422,143300,8872349450,37350,37300,37350,37250,139
|
|
20240422,143200,8867161000,37300,37300,37350,37300,473
|
|
20240422,143100,8849513350,37300,37300,37350,37300,501
|
|
20240422,143000,8830820250,37300,37250,37350,37250,707
|
|
20240422,142900,8804450950,37300,37350,37350,37200,205
|
|
20240422,142800,8796799650,37350,37350,37350,37300,310
|
|
20240422,142700,8785222750,37350,37150,37350,37150,748
|
|
20240422,142600,8757311450,37350,37050,37350,37050,1897
|
|
20240422,142500,8686724350,37100,37100,37100,37100,141
|
|
20240422,142400,8681493250,37100,37050,37100,37050,562
|
|
20240422,142300,8660648000,37050,37100,37100,37050,997
|
|
20240422,142200,8623699300,37100,37100,37100,37050,153
|
|
20240422,142100,8618023400,37050,37100,37150,37050,457
|
|
20240422,142000,8601064050,37200,37050,37250,37050,205
|
|
20240422,141900,8593457900,37100,37100,37200,37100,494
|
|
20240422,141800,8575122200,37100,37100,37200,37100,471
|
|
20240422,141700,8557641900,37150,37200,37200,37100,791
|
|
20240422,141600,8528238350,37250,37300,37300,37150,1335
|
|
20240422,141500,8478564100,37300,37250,37300,37250,1074
|
|
20240422,141400,8438551500,37300,37350,37350,37300,233
|
|
20240422,141300,8429858150,37350,37350,37350,37250,625
|
|
20240422,141200,8406540600,37350,37300,37350,37300,251
|
|
20240422,141100,8397167000,37350,37300,37350,37300,201
|
|
20240422,141000,8389662000,37350,37250,37350,37250,920
|
|
20240422,140900,8355343050,37250,37300,37300,37250,323
|
|
20240422,140800,8343302200,37250,37250,37300,37250,580
|
|
20240422,140700,8321692400,37250,37300,37300,37250,154
|
|
20240422,140600,8315949650,37300,37300,37300,37250,815
|
|
20240422,140500,8285583900,37300,37300,37300,37250,461
|
|
20240422,140400,8268393600,37350,37300,37350,37300,916
|
|
20240422,140300,8234224400,37300,37200,37300,37150,540
|
|
20240422,140200,8214102950,37250,37200,37250,37200,356
|
|
20240422,140100,8200849350,37150,37150,37250,37150,380
|
|
20240422,140000,8186718600,37150,37100,37200,37100,501
|
|
20240422,135900,8168119550,37150,37200,37250,37150,1861
|
|
20240422,135800,8098918200,37250,37350,37400,37200,809
|
|
20240422,135700,8068714250,37400,37450,37450,37150,5245
|
|
20240422,135600,7872971750,37450,37450,37500,37400,3048
|
|
20240422,135500,7758789850,37400,37300,37450,37250,3285
|
|
20240422,135400,7636006800,37300,37250,37300,37200,1150
|
|
20240422,135300,7593139800,37250,37150,37300,37100,1572
|
|
20240422,135200,7534630900,37300,37100,37350,37100,2157
|
|
20240422,135100,7454224500,37350,37050,37350,36900,2989
|
|
20240422,135000,7343067950,37050,37000,37050,37000,364
|
|
20240422,134900,7329594700,37000,36900,37000,36850,2183
|
|
20240422,134800,7249028850,36900,36900,36900,36800,129
|
|
20240422,134700,7244269850,36900,36900,36900,36800,309
|
|
20240422,134600,7232889050,36900,36750,36900,36750,126
|
|
20240422,134500,7228242500,36850,36800,36950,36800,758
|
|
20240422,134400,7200324200,36950,36900,36950,36900,197
|
|
20240422,134300,7193054450,36900,36800,36900,36750,368
|
|
20240422,134200,7179514000,36900,37050,37050,36750,2621
|
|
20240422,134100,7082900600,37050,36950,37050,36950,301
|
|
20240422,134000,7071770000,37000,37000,37050,36850,1705
|
|
20240422,133900,7008737400,36950,36850,37000,36800,2749
|
|
20240422,133800,6907207050,36900,36850,36900,36850,112
|
|
20240422,133700,6903077300,36800,36850,36900,36800,364
|
|
20240422,133600,6889661550,36850,36800,36850,36800,148
|
|
20240422,133500,6884209600,36850,36800,36850,36800,332
|
|
20240422,133400,6871983200,36800,36850,36850,36700,173
|
|
20240422,133300,6865614450,36850,36800,36850,36700,850
|
|
20240422,133200,6834377450,36800,36850,36850,36800,99
|
|
20240422,133100,6830729400,36850,36800,36850,36800,726
|
|
20240422,133000,6803986850,36800,36700,36800,36700,363
|
|
20240422,132900,6790632600,36750,36750,36750,36700,164
|
|
20240422,132800,6784606650,36700,36700,36750,36700,318
|
|
20240422,132700,6772921300,36750,36700,36750,36650,134
|
|
20240422,132600,6768000800,36700,36700,36750,36700,683
|
|
20240422,132500,6742929900,36750,36700,36750,36700,96
|
|
20240422,132400,6739405750,36700,36650,36750,36650,1135
|
|
20240422,132300,6697787150,36800,36800,36800,36800,174
|
|
20240422,132200,6691383950,36800,36850,36850,36700,416
|
|
20240422,132100,6676100650,36850,36750,36850,36600,747
|
|
20240422,132000,6648674500,36750,36800,36800,36750,94
|
|
20240422,131900,6645217600,36800,36850,36850,36650,433
|
|
20240422,131800,6629311600,36800,36750,36850,36700,140
|
|
20240422,131700,6624155500,36850,36800,36850,36600,478
|
|
20240422,131600,6606590400,36750,36700,36750,36600,747
|
|
20240422,131500,6579200500,36800,36850,36900,36700,781
|
|
20240422,131400,6550481550,36900,36850,36900,36850,1243
|
|
20240422,131300,6504629000,36850,36800,36850,36800,204
|
|
20240422,131200,6497116200,36750,36750,36800,36750,112
|
|
20240422,131100,6492995300,36750,36750,36800,36750,201
|
|
20240422,131000,6485603800,36800,36800,36800,36700,467
|
|
20240422,130900,6468439450,36800,36850,36900,36800,357
|
|
20240422,130800,6455297100,36850,36900,36900,36800,397
|
|
20240422,130700,6440652700,36900,36800,36900,36750,1017
|
|
20240422,130600,6403170650,36800,36800,36950,36750,1892
|
|
20240422,130500,6333444500,36800,36800,36850,36750,604
|
|
20240422,130400,6311227650,36800,36550,36800,36550,1802
|
|
20240422,130300,6245198200,36550,36450,36550,36450,268
|
|
20240422,130200,6235414600,36600,36650,36650,36450,572
|
|
20240422,130100,6214503500,36650,36600,36700,36600,1385
|
|
20240422,130000,6163731850,36600,36200,36600,36150,2075
|
|
20240422,125900,6088042700,36350,36200,36350,36150,788
|
|
20240422,125800,6059509750,36200,36050,36200,36050,521
|
|
20240422,125700,6040718650,36050,35950,36050,35950,1195
|
|
20240422,125600,5997721050,35900,35900,35950,35900,602
|
|
20240422,125500,5976109200,35950,35900,35950,35900,201
|
|
20240422,125400,5968890650,35950,35900,35950,35850,292
|
|
20240422,125300,5958405250,35900,35900,35900,35900,274
|
|
20240422,125200,5948568650,35850,35900,35900,35850,527
|
|
20240422,125100,5929649400,35900,35950,36000,35900,206
|
|
20240422,125000,5922243550,36000,36000,36000,36000,12
|
|
20240422,124900,5921811550,35950,35950,35950,35900,338
|
|
20240422,124800,5909660500,35900,35900,35900,35900,12
|
|
20240422,124700,5909229700,35900,35950,35950,35900,485
|
|
20240422,124600,5891796450,35950,35950,35950,35950,1
|
|
20240422,124500,5891760500,35900,36000,36000,35900,904
|
|
20240422,124400,5859231700,36050,36050,36050,36050,187
|
|
20240422,124300,5852490350,36050,36050,36050,36050,67
|
|
20240422,124200,5850075000,36050,36000,36050,36000,57
|
|
20240422,124100,5848020700,36050,36050,36050,36050,53
|
|
20240422,124000,5846110050,36050,36100,36100,36050,30
|
|
20240422,123900,5845028200,36100,36050,36100,36050,388
|
|
20240422,123800,5831022050,36050,36050,36050,36050,10
|
|
20240422,123700,5830661550,36050,36050,36050,36050,103
|
|
20240422,123600,5826948400,36050,36050,36050,36000,178
|
|
20240422,123500,5820532550,36050,36100,36100,36050,154
|
|
20240422,123400,5814980500,36100,36100,36100,36100,172
|
|
20240422,123300,5808771300,36100,36100,36100,36100,20
|
|
20240422,123200,5808049300,36100,36200,36200,36100,454
|
|
20240422,123100,5791614700,36200,36250,36250,36200,471
|
|
20240422,123000,5774547650,36250,36350,36400,36250,1037
|
|
20240422,122900,5736937750,36400,36400,36400,36400,51
|
|
20240422,122800,5735081350,36400,36400,36450,36400,492
|
|
20240422,122700,5717167700,36300,36300,36400,36250,124
|
|
20240422,122600,5712667400,36300,36300,36300,36300,52
|
|
20240422,122500,5710779800,36300,36300,36300,36300,500
|
|
20240422,122400,5692629800,36300,36250,36300,36250,18
|
|
20240422,122300,5691977050,36250,36250,36250,36250,0
|
|
20240422,122200,5691977050,36250,36250,36250,36250,2
|
|
20240422,122100,5691904550,36200,36200,36200,36200,12
|
|
20240422,122000,5691470150,36400,36400,36400,36400,1
|
|
20240422,121900,5691433750,36200,36300,36400,36200,1799
|
|
20240422,121800,5626233650,36350,36350,36400,36300,584
|
|
20240422,121700,5605005300,36400,36400,36400,36400,598
|
|
20240422,121600,5583238100,36450,36350,36450,36350,3
|
|
20240422,121500,5583128950,36450,36350,36450,36350,42
|
|
20240422,121400,5581599250,36400,36350,36400,36350,288
|
|
20240422,121300,5571116100,36300,36400,36400,36300,102
|
|
20240422,121200,5567413300,36300,36300,36400,36300,46
|
|
20240422,121100,5565743000,36400,36400,36400,36400,0
|
|
20240422,121000,5565743000,36400,36400,36400,36400,8
|
|
20240422,120900,5565451800,36400,36250,36400,36250,82
|
|
20240422,120800,5562479150,36400,36400,36400,36400,0
|
|
20240422,120700,5562479150,36400,36300,36400,36200,197
|
|
20240422,120600,5555325700,36300,36450,36450,36300,367
|
|
20240422,120500,5541949850,36500,36500,36500,36450,16
|
|
20240422,120400,5541366550,36500,36450,36500,36450,398
|
|
20240422,120300,5526840550,36500,36400,36500,36400,196
|
|
20240422,120200,5519697000,36400,36400,36450,36400,1001
|
|
20240422,120100,5483243300,36400,36350,36400,36350,625
|
|
20240422,120000,5460507700,36150,36150,36150,36150,13
|
|
20240422,115900,5460037750,36150,36100,36300,36100,356
|
|
20240422,115800,5447115650,36300,36200,36300,36200,582
|
|
20240422,115700,5426024800,36200,36000,36200,36000,14
|
|
20240422,115600,5425520400,36000,36150,36150,36000,87
|
|
20240422,115500,5422384650,36200,36200,36200,36200,0
|
|
20240422,115400,5422384650,36200,36200,36200,36200,646
|
|
20240422,115300,5398999450,36150,36150,36150,36150,10
|
|
20240422,115200,5398637950,36150,36150,36150,36150,27
|
|
20240422,115100,5397661900,36150,36150,36150,36150,14
|
|
20240422,115000,5397155800,36250,36200,36250,36150,32
|
|
20240422,114900,5395997400,36100,36200,36200,36100,3
|
|
20240422,114800,5395889000,36050,36150,36250,36050,312
|
|
20240422,114700,5384627200,36250,36250,36250,36250,208
|
|
20240422,114600,5377087200,36250,36300,36300,36150,208
|
|
20240422,114500,5369540000,36350,36300,36350,36300,133
|
|
20240422,114400,5364707600,36300,36250,36300,36250,269
|
|
20240422,114300,5354954300,36250,36200,36250,36200,192
|
|
20240422,114200,5347999600,36150,36150,36150,36100,79
|
|
20240422,114100,5345144350,36200,36200,36200,36200,5
|
|
20240422,114000,5344963350,36200,36150,36200,36150,413
|
|
20240422,113900,5330027450,36150,36100,36150,36100,132
|
|
20240422,113800,5325257200,36100,36100,36200,36100,8
|
|
20240422,113700,5324968200,36200,36150,36200,36150,827
|
|
20240422,113600,5295070850,36100,36050,36100,36050,158
|
|
20240422,113500,5289367150,36050,36050,36050,36050,3
|
|
20240422,113400,5289259000,36100,36100,36100,36100,3
|
|
20240422,113300,5289150700,36100,36050,36100,36050,27
|
|
20240422,113200,5288176750,36100,36100,36100,36100,295
|
|
20240422,113100,5277527250,36100,36100,36100,36100,20
|
|
20240422,113000,5276805250,36050,36050,36050,36050,13
|
|
20240422,112900,5276336600,36050,36050,36100,36050,343
|
|
20240422,112800,5263954400,36050,36050,36050,36050,0
|
|
20240422,112700,5263954400,36050,36050,36050,36050,13
|
|
20240422,112600,5263485750,36100,36100,36100,36100,624
|
|
20240422,112500,5240959350,36150,36100,36150,36100,79
|
|
20240422,112400,5238105500,36050,36050,36050,36050,17
|
|
20240422,112300,5237492650,36050,36000,36150,36000,86
|
|
20240422,112200,5234392300,36000,36050,36050,36000,20
|
|
20240422,112100,5233671350,36000,36000,36050,36000,93
|
|
20240422,112000,5230320200,36000,36000,36000,36000,90
|
|
20240422,111900,5227080200,36000,36000,36000,36000,16
|
|
20240422,111800,5226504200,36000,35950,36000,35950,50
|
|
20240422,111700,5224704850,36000,36050,36150,36000,133
|
|
20240422,111600,5219910250,36050,35900,36050,35900,134
|
|
20240422,111500,5215097450,35900,35750,35900,35750,1005
|
|
20240422,111400,5179075250,35850,35850,35850,35750,532
|
|
20240422,111300,5160029900,35850,35900,35900,35850,653
|
|
20240422,111200,5136599550,35900,35950,35950,35850,311
|
|
20240422,111100,5125421850,36000,36000,36000,36000,1513
|
|
20240422,111000,5070953850,36000,35900,36000,35900,72
|
|
20240422,110900,5068362050,35850,36000,36000,35850,177
|
|
20240422,110800,5061995750,36050,36150,36150,36050,2595
|
|
20240422,110700,4968308500,36150,36150,36150,36150,142
|
|
20240422,110600,4963175200,36150,36100,36300,36100,19
|
|
20240422,110500,4962488800,36150,36200,36200,36150,244
|
|
20240422,110400,4953668100,36250,36250,36350,36150,831
|
|
20240422,110300,4923590100,36450,36500,36500,36250,17
|
|
20240422,110200,4922973300,36300,36550,36600,36300,547
|
|
20240422,110100,4902988100,36550,36450,36600,36450,901
|
|
20240422,110000,4870078550,36400,36350,36400,36200,2180
|
|
20240422,105900,4790751350,36350,36400,36400,36250,103
|
|
20240422,105800,4787002500,36450,36400,36500,36400,387
|
|
20240422,105700,4772906650,36350,36150,36350,36150,187
|
|
20240422,105600,4766122900,36250,36200,36250,36100,1099
|
|
20240422,105500,4726344050,36100,36100,36100,36100,83
|
|
20240422,105400,4723347750,36100,36050,36100,36050,112
|
|
20240422,105300,4719304800,36200,36200,36350,36200,111
|
|
20240422,105200,4715284350,36350,36350,36350,36250,2494
|
|
20240422,105100,4624869050,36300,36400,36500,36300,450
|
|
20240422,105000,4608506750,36500,36450,36500,36450,86
|
|
20240422,104900,4605371650,36500,36400,36500,36250,209
|
|
20240422,104800,4597770150,36550,36500,36550,36400,1393
|
|
20240422,104700,4546877200,36500,36350,36550,36350,745
|
|
20240422,104600,4519697200,36300,36350,36350,36300,147
|
|
20240422,104500,4514359150,36300,36050,36300,36050,392
|
|
20240422,104400,4500161200,36050,36050,36050,36050,2005
|
|
20240422,104300,4427880950,36100,35850,36100,35800,2418
|
|
20240422,104200,4341010700,35850,35900,35900,35850,204
|
|
20240422,104100,4333692200,35850,35850,35850,35850,104
|
|
20240422,104000,4329963800,35900,35900,35950,35900,399
|
|
20240422,103900,4315639450,35850,35950,35950,35850,196
|
|
20240422,103800,4308605650,36000,36050,36050,36000,207
|
|
20240422,103700,4301146250,36050,36050,36050,36050,56
|
|
20240422,103600,4299127450,36050,36050,36050,36000,24
|
|
20240422,103500,4298262500,36100,36100,36150,36050,394
|
|
20240422,103400,4284039250,36100,36100,36100,36100,1
|
|
20240422,103300,4284003150,36150,36100,36150,36100,122
|
|
20240422,103200,4279593550,36150,36150,36150,36150,30
|
|
20240422,103100,4278509050,36150,36000,36150,36000,224
|
|
20240422,103000,4270422100,36000,36150,36150,36000,31
|
|
20240422,102900,4269305950,36100,36150,36150,36100,61
|
|
20240422,102800,4267103800,36150,36000,36200,36000,148
|
|
20240422,102700,4261753900,35800,36000,36000,35800,974
|
|
20240422,102600,4226844200,36050,36000,36050,36000,417
|
|
20240422,102500,4211827900,35950,36000,36050,35950,345
|
|
20240422,102400,4199414850,36000,36100,36100,36000,121
|
|
20240422,102300,4195047850,36100,36200,36200,36100,149
|
|
20240422,102200,4189667650,36200,36100,36200,36050,3
|
|
20240422,102100,4189559300,36200,36050,36200,36000,173
|
|
20240422,102000,4183326000,36050,36250,36250,36000,128
|
|
20240422,101900,4178711250,36300,36150,36300,36050,1047
|
|
20240422,101800,4140954200,36100,36100,36300,36100,177
|
|
20240422,101700,4134564150,36300,36100,36300,36100,203
|
|
20240422,101600,4127195850,36300,36150,36300,36100,53
|
|
20240422,101500,4125281950,36300,36100,36300,36100,580
|
|
20240422,101400,4104276550,36100,36300,36300,36100,265
|
|
20240422,101300,4094662900,36300,36300,36300,36150,650
|
|
20240422,101200,4071107650,36300,36150,36300,36150,209
|
|
20240422,101100,4063542550,36300,36250,36350,36250,17
|
|
20240422,101000,4062925450,36350,36500,36500,36300,387
|
|
20240422,100900,4048838750,36500,36350,36500,36350,405
|
|
20240422,100800,4034090950,36400,36450,36500,35800,1853
|
|
20240422,100700,3966816250,36450,36300,36500,36300,473
|
|
20240422,100600,3949586400,36300,36200,36300,36200,196
|
|
20240422,100500,3942477250,36100,36050,36250,36050,898
|
|
20240422,100400,3910033900,36050,36050,36050,36050,220
|
|
20240422,100300,3902102900,35950,35850,36050,35800,383
|
|
20240422,100200,3888344150,35900,35800,35900,35700,229
|
|
20240422,100100,3880127950,35750,35600,35800,35600,1145
|
|
20240422,100000,3839267450,35600,35600,35600,35600,65
|
|
20240422,095900,3836953450,35600,35650,35650,35600,139
|
|
20240422,095800,3832001700,35600,35650,35650,35600,360
|
|
20240422,095700,3819167950,35600,35700,35700,35600,960
|
|
20240422,095600,3784920050,35650,35800,35800,35650,460
|
|
20240422,095500,3768467050,35800,35750,35800,35600,367
|
|
20240422,095400,3755366950,35700,35500,35700,35400,1627
|
|
20240422,095300,3697444100,35550,35500,35550,35400,993
|
|
20240422,095200,3662216500,35500,35650,35700,35500,946
|
|
20240422,095100,3628580000,35600,35750,35750,35550,2100
|
|
20240422,095000,3553756500,35700,35850,35850,35700,103
|
|
20240422,094900,3550070450,35700,35650,35800,35650,597
|
|
20240422,094800,3528755850,35650,35750,35750,35600,660
|
|
20240422,094700,3505203050,36000,35750,36000,35650,2266
|
|
20240422,094600,3423956200,35700,35950,35950,35700,1731
|
|
20240422,094500,3362102450,35750,35850,35950,35750,594
|
|
20240422,094400,3340823000,35850,35800,35900,35750,1714
|
|
20240422,094300,3279443150,35800,35800,35950,35800,828
|
|
20240422,094200,3249782950,35800,35850,35850,35700,871
|
|
20240422,094100,3218602900,35850,35850,35900,35850,325
|
|
20240422,094000,3206938650,36000,36100,36100,36000,581
|
|
20240422,093900,3185993000,35850,36400,36400,35800,2944
|
|
20240422,093800,3079435600,36400,35800,36500,35800,3864
|
|
20240422,093700,2939194700,35800,35850,36000,35800,1559
|
|
20240422,093600,2883183650,35800,35900,35900,35600,2210
|
|
20240422,093500,2804225550,35900,36000,36000,35900,469
|
|
20240422,093400,2787353250,36000,35800,36000,35700,1865
|
|
20240422,093300,2720441550,35700,35800,35900,35700,1920
|
|
20240422,093200,2651800600,35900,35750,35900,35750,172
|
|
20240422,093100,2645643600,35750,35450,35950,35450,3037
|
|
20240422,093000,2537370900,35500,35700,35700,35500,3739
|
|
20240422,092900,2404304050,35550,35900,35950,35500,6381
|
|
20240422,092800,2176360800,35950,36100,36100,35950,979
|
|
20240422,092700,2141107250,36100,36050,36100,35950,2266
|
|
20240422,092600,2059538750,36050,36100,36100,36050,278
|
|
20240422,092500,2049514550,36100,36050,36100,36050,398
|
|
20240422,092400,2035163100,36050,36100,36150,36050,1657
|
|
20240422,092300,1975384700,36100,36100,36250,36050,315
|
|
20240422,092200,1964010500,36100,36000,36350,36000,4880
|
|
20240422,092100,1787760150,36000,36100,36100,36000,917
|
|
20240422,092000,1754713100,36100,36350,36350,36100,1418
|
|
20240422,091900,1703406300,36350,36400,36400,36350,572
|
|
20240422,091800,1682613300,36400,36450,36450,36400,787
|
|
20240422,091700,1653947000,36450,36600,36600,36450,815
|
|
20240422,091600,1624190500,36550,36700,36750,36550,924
|
|
20240422,091500,1590306900,36700,36800,36800,36450,517
|
|
20240422,091400,1571369850,36800,36350,36800,36350,1629
|
|
20240422,091300,1511687700,36350,36250,36550,36250,177
|
|
20240422,091200,1505228900,36400,36250,36400,36200,657
|
|
20240422,091100,1481419850,36250,36200,36250,36050,601
|
|
20240422,091000,1459704550,36150,36550,36700,36100,2397
|
|
20240422,090900,1372430350,36700,36600,36750,36500,1469
|
|
20240422,090800,1318629600,36500,36150,36650,36150,2537
|
|
20240422,090700,1226148750,36100,36300,36400,35850,3971
|
|
20240422,090600,1083058350,36300,36650,36650,36150,698
|
|
20240422,090500,1057670300,36650,36550,36800,36400,1364
|
|
20240422,090400,1007872500,36800,36800,36850,36550,3621
|
|
20240422,090300,875144700,36850,36750,36950,36600,3084
|
|
20240422,090200,761665300,36900,36350,37000,36350,8516
|
|
20240422,090100,448649800,36350,35900,36500,35900,2842
|
|
20240422,090000,345334700,35950,36050,36200,35800,9569
|