662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,195800,6771002950,25650,25650,25650,25650,0
|
|
20240404,195700,6771002950,25650,25650,25650,25650,0
|
|
20240404,195600,6771002950,25650,25650,25650,25650,0
|
|
20240404,195500,6771002950,25650,25650,25650,25650,0
|
|
20240404,195400,6771002950,25650,25650,25650,25650,0
|
|
20240404,195300,6771002950,25650,25650,25650,25650,0
|
|
20240404,195200,6771002950,25650,25650,25650,25650,0
|
|
20240404,195100,6771002950,25650,25650,25650,25650,0
|
|
20240404,195000,6771002950,25650,25650,25650,25650,0
|
|
20240404,194900,6771002950,25650,25650,25650,25650,0
|
|
20240404,194800,6771002950,25650,25650,25650,25650,0
|
|
20240404,194700,6771002950,25650,25650,25650,25650,0
|
|
20240404,194600,6771002950,25650,25650,25650,25650,0
|
|
20240404,194500,6771002950,25650,25650,25650,25650,0
|
|
20240404,194400,6771002950,25650,25650,25650,25650,0
|
|
20240404,194300,6771002950,25650,25650,25650,25650,0
|
|
20240404,194200,6771002950,25650,25650,25650,25650,0
|
|
20240404,194100,6771002950,25650,25650,25650,25650,0
|
|
20240404,194000,6771002950,25650,25650,25650,25650,0
|
|
20240404,193900,6771002950,25650,25650,25650,25650,0
|
|
20240404,193800,6771002950,25650,25650,25650,25650,0
|
|
20240404,193700,6771002950,25650,25650,25650,25650,0
|
|
20240404,193600,6771002950,25650,25650,25650,25650,0
|
|
20240404,193500,6771002950,25650,25650,25650,25650,0
|
|
20240404,193400,6771002950,25650,25650,25650,25650,0
|
|
20240404,193300,6771002950,25650,25650,25650,25650,0
|
|
20240404,193200,6771002950,25650,25650,25650,25650,0
|
|
20240404,193100,6771002950,25650,25650,25650,25650,0
|
|
20240404,193000,6771002950,25650,25650,25650,25650,0
|
|
20240404,192900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,192800,6771002950,25650,25650,25650,25650,0
|
|
20240404,192700,6771002950,25650,25650,25650,25650,0
|
|
20240404,192600,6771002950,25650,25650,25650,25650,0
|
|
20240404,192500,6771002950,25650,25650,25650,25650,0
|
|
20240404,192400,6771002950,25650,25650,25650,25650,0
|
|
20240404,192300,6771002950,25650,25650,25650,25650,0
|
|
20240404,192200,6771002950,25650,25650,25650,25650,0
|
|
20240404,192100,6771002950,25650,25650,25650,25650,0
|
|
20240404,192000,6771002950,25650,25650,25650,25650,0
|
|
20240404,191900,6771002950,25650,25650,25650,25650,0
|
|
20240404,191800,6771002950,25650,25650,25650,25650,0
|
|
20240404,191700,6771002950,25650,25650,25650,25650,0
|
|
20240404,191600,6771002950,25650,25650,25650,25650,0
|
|
20240404,191500,6771002950,25650,25650,25650,25650,0
|
|
20240404,191400,6771002950,25650,25650,25650,25650,0
|
|
20240404,191300,6771002950,25650,25650,25650,25650,0
|
|
20240404,191200,6771002950,25650,25650,25650,25650,0
|
|
20240404,191100,6771002950,25650,25650,25650,25650,0
|
|
20240404,191000,6771002950,25650,25650,25650,25650,0
|
|
20240404,190900,6771002950,25650,25650,25650,25650,0
|
|
20240404,190800,6771002950,25650,25650,25650,25650,0
|
|
20240404,190700,6771002950,25650,25650,25650,25650,0
|
|
20240404,190600,6771002950,25650,25650,25650,25650,0
|
|
20240404,190500,6771002950,25650,25650,25650,25650,0
|
|
20240404,190400,6771002950,25650,25650,25650,25650,0
|
|
20240404,190300,6771002950,25650,25650,25650,25650,0
|
|
20240404,190200,6771002950,25650,25650,25650,25650,0
|
|
20240404,190100,6771002950,25650,25650,25650,25650,0
|
|
20240404,190000,6771002950,25650,25650,25650,25650,0
|
|
20240404,185900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,185800,6771002950,25650,25650,25650,25650,0
|
|
20240404,185700,6771002950,25650,25650,25650,25650,0
|
|
20240404,185600,6771002950,25650,25650,25650,25650,0
|
|
20240404,185500,6771002950,25650,25650,25650,25650,0
|
|
20240404,185400,6771002950,25650,25650,25650,25650,0
|
|
20240404,185300,6771002950,25650,25650,25650,25650,0
|
|
20240404,185200,6771002950,25650,25650,25650,25650,0
|
|
20240404,185100,6771002950,25650,25650,25650,25650,0
|
|
20240404,185000,6771002950,25650,25650,25650,25650,0
|
|
20240404,184900,6771002950,25650,25650,25650,25650,0
|
|
20240404,184800,6771002950,25650,25650,25650,25650,0
|
|
20240404,184700,6771002950,25650,25650,25650,25650,0
|
|
20240404,184600,6771002950,25650,25650,25650,25650,0
|
|
20240404,184500,6771002950,25650,25650,25650,25650,0
|
|
20240404,184400,6771002950,25650,25650,25650,25650,0
|
|
20240404,184300,6771002950,25650,25650,25650,25650,0
|
|
20240404,184200,6771002950,25650,25650,25650,25650,0
|
|
20240404,184100,6771002950,25650,25650,25650,25650,0
|
|
20240404,184000,6771002950,25650,25650,25650,25650,0
|
|
20240404,183900,6771002950,25650,25650,25650,25650,0
|
|
20240404,183800,6771002950,25650,25650,25650,25650,0
|
|
20240404,183700,6771002950,25650,25650,25650,25650,0
|
|
20240404,183600,6771002950,25650,25650,25650,25650,0
|
|
20240404,183500,6771002950,25650,25650,25650,25650,0
|
|
20240404,183400,6771002950,25650,25650,25650,25650,0
|
|
20240404,183300,6771002950,25650,25650,25650,25650,0
|
|
20240404,183200,6771002950,25650,25650,25650,25650,0
|
|
20240404,183100,6771002950,25650,25650,25650,25650,0
|
|
20240404,183000,6771002950,25650,25650,25650,25650,0
|
|
20240404,182900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,182800,6771002950,25650,25650,25650,25650,0
|
|
20240404,182700,6771002950,25650,25650,25650,25650,0
|
|
20240404,182600,6771002950,25650,25650,25650,25650,0
|
|
20240404,182500,6771002950,25650,25650,25650,25650,0
|
|
20240404,182400,6771002950,25650,25650,25650,25650,0
|
|
20240404,182300,6771002950,25650,25650,25650,25650,0
|
|
20240404,182200,6771002950,25650,25650,25650,25650,0
|
|
20240404,182100,6771002950,25650,25650,25650,25650,0
|
|
20240404,182000,6771002950,25650,25650,25650,25650,0
|
|
20240404,181900,6771002950,25650,25650,25650,25650,0
|
|
20240404,181800,6771002950,25650,25650,25650,25650,0
|
|
20240404,181700,6771002950,25650,25650,25650,25650,0
|
|
20240404,181600,6771002950,25650,25650,25650,25650,0
|
|
20240404,181500,6771002950,25650,25650,25650,25650,0
|
|
20240404,181400,6771002950,25650,25650,25650,25650,0
|
|
20240404,181300,6771002950,25650,25650,25650,25650,0
|
|
20240404,181200,6771002950,25650,25650,25650,25650,0
|
|
20240404,181100,6771002950,25650,25650,25650,25650,0
|
|
20240404,181000,6771002950,25650,25650,25650,25650,0
|
|
20240404,180900,6771002950,25650,25650,25650,25650,0
|
|
20240404,180800,6771002950,25650,25650,25650,25650,0
|
|
20240404,180700,6771002950,25650,25650,25650,25650,0
|
|
20240404,180600,6771002950,25650,25650,25650,25650,0
|
|
20240404,180500,6771002950,25650,25650,25650,25650,0
|
|
20240404,180400,6771002950,25650,25650,25650,25650,0
|
|
20240404,180300,6771002950,25650,25650,25650,25650,0
|
|
20240404,180200,6771002950,25650,25650,25650,25650,0
|
|
20240404,180100,6771002950,25650,25650,25650,25650,0
|
|
20240404,180000,6771002950,25650,25650,25650,25650,0
|
|
20240404,175900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,175800,6771002950,25650,25650,25650,25650,0
|
|
20240404,175700,6771002950,25650,25650,25650,25650,0
|
|
20240404,175600,6771002950,25650,25650,25650,25650,0
|
|
20240404,175500,6771002950,25650,25650,25650,25650,0
|
|
20240404,175400,6771002950,25650,25650,25650,25650,0
|
|
20240404,175300,6771002950,25650,25650,25650,25650,0
|
|
20240404,175200,6771002950,25650,25650,25650,25650,0
|
|
20240404,175100,6771002950,25650,25650,25650,25650,0
|
|
20240404,175000,6771002950,25650,25650,25650,25650,0
|
|
20240404,174900,6771002950,25650,25650,25650,25650,0
|
|
20240404,174800,6771002950,25650,25650,25650,25650,0
|
|
20240404,174700,6771002950,25650,25650,25650,25650,0
|
|
20240404,174600,6771002950,25650,25650,25650,25650,0
|
|
20240404,174500,6771002950,25650,25650,25650,25650,0
|
|
20240404,174400,6771002950,25650,25650,25650,25650,0
|
|
20240404,174300,6771002950,25650,25650,25650,25650,0
|
|
20240404,174200,6771002950,25650,25650,25650,25650,0
|
|
20240404,174100,6771002950,25650,25650,25650,25650,0
|
|
20240404,174000,6771002950,25650,25650,25650,25650,0
|
|
20240404,173900,6771002950,25650,25650,25650,25650,0
|
|
20240404,173800,6771002950,25650,25650,25650,25650,0
|
|
20240404,173700,6771002950,25650,25650,25650,25650,0
|
|
20240404,173600,6771002950,25650,25650,25650,25650,0
|
|
20240404,173500,6771002950,25650,25650,25650,25650,0
|
|
20240404,173400,6771002950,25650,25650,25650,25650,0
|
|
20240404,173300,6771002950,25650,25650,25650,25650,0
|
|
20240404,173200,6771002950,25650,25650,25650,25650,0
|
|
20240404,173100,6771002950,25650,25650,25650,25650,0
|
|
20240404,173000,6771002950,25650,25650,25650,25650,0
|
|
20240404,172900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,172800,6771002950,25650,25650,25650,25650,0
|
|
20240404,172700,6771002950,25650,25650,25650,25650,0
|
|
20240404,172600,6771002950,25650,25650,25650,25650,0
|
|
20240404,172500,6771002950,25650,25650,25650,25650,0
|
|
20240404,172400,6771002950,25650,25650,25650,25650,0
|
|
20240404,172300,6771002950,25650,25650,25650,25650,0
|
|
20240404,172200,6771002950,25650,25650,25650,25650,0
|
|
20240404,172100,6771002950,25650,25650,25650,25650,0
|
|
20240404,172000,6771002950,25650,25650,25650,25650,0
|
|
20240404,171900,6771002950,25650,25650,25650,25650,0
|
|
20240404,171800,6771002950,25650,25650,25650,25650,0
|
|
20240404,171700,6771002950,25650,25650,25650,25650,0
|
|
20240404,171600,6771002950,25650,25650,25650,25650,0
|
|
20240404,171500,6771002950,25650,25650,25650,25650,0
|
|
20240404,171400,6771002950,25650,25650,25650,25650,0
|
|
20240404,171300,6771002950,25650,25650,25650,25650,0
|
|
20240404,171200,6771002950,25650,25650,25650,25650,0
|
|
20240404,171100,6771002950,25650,25650,25650,25650,0
|
|
20240404,171000,6771002950,25650,25650,25650,25650,0
|
|
20240404,170900,6771002950,25650,25650,25650,25650,0
|
|
20240404,170800,6771002950,25650,25650,25650,25650,0
|
|
20240404,170700,6771002950,25650,25650,25650,25650,0
|
|
20240404,170600,6771002950,25650,25650,25650,25650,0
|
|
20240404,170500,6771002950,25650,25650,25650,25650,0
|
|
20240404,170400,6771002950,25650,25650,25650,25650,0
|
|
20240404,170300,6771002950,25650,25650,25650,25650,0
|
|
20240404,170200,6771002950,25650,25650,25650,25650,0
|
|
20240404,170100,6771002950,25650,25650,25650,25650,0
|
|
20240404,170000,6771002950,25650,25650,25650,25650,0
|
|
20240404,165900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,165800,6771002950,25650,25650,25650,25650,0
|
|
20240404,165700,6771002950,25650,25650,25650,25650,0
|
|
20240404,165600,6771002950,25650,25650,25650,25650,0
|
|
20240404,165500,6771002950,25650,25650,25650,25650,0
|
|
20240404,165400,6771002950,25650,25650,25650,25650,0
|
|
20240404,165300,6771002950,25650,25650,25650,25650,0
|
|
20240404,165200,6771002950,25650,25650,25650,25650,0
|
|
20240404,165100,6771002950,25650,25650,25650,25650,0
|
|
20240404,165000,6771002950,25650,25650,25650,25650,0
|
|
20240404,164900,6771002950,25650,25650,25650,25650,0
|
|
20240404,164800,6771002950,25650,25650,25650,25650,0
|
|
20240404,164700,6771002950,25650,25650,25650,25650,0
|
|
20240404,164600,6771002950,25650,25650,25650,25650,0
|
|
20240404,164500,6771002950,25650,25650,25650,25650,0
|
|
20240404,164400,6771002950,25650,25650,25650,25650,0
|
|
20240404,164300,6771002950,25650,25650,25650,25650,0
|
|
20240404,164200,6771002950,25650,25650,25650,25650,0
|
|
20240404,164100,6771002950,25650,25650,25650,25650,0
|
|
20240404,164000,6771002950,25650,25650,25650,25650,0
|
|
20240404,163900,6771002950,25650,25650,25650,25650,0
|
|
20240404,163800,6771002950,25650,25650,25650,25650,0
|
|
20240404,163700,6771002950,25650,25650,25650,25650,0
|
|
20240404,163600,6771002950,25650,25650,25650,25650,0
|
|
20240404,163500,6771002950,25650,25650,25650,25650,0
|
|
20240404,163400,6771002950,25650,25650,25650,25650,0
|
|
20240404,163300,6771002950,25650,25650,25650,25650,0
|
|
20240404,163200,6771002950,25650,25650,25650,25650,0
|
|
20240404,163100,6771002950,25650,25650,25650,25650,0
|
|
20240404,163000,6771002950,25650,25650,25650,25650,0
|
|
20240404,162900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,162800,6771002950,25650,25650,25650,25650,0
|
|
20240404,162700,6771002950,25650,25650,25650,25650,0
|
|
20240404,162600,6771002950,25650,25650,25650,25650,0
|
|
20240404,162500,6771002950,25650,25650,25650,25650,0
|
|
20240404,162400,6771002950,25650,25650,25650,25650,0
|
|
20240404,162300,6771002950,25650,25650,25650,25650,0
|
|
20240404,162200,6771002950,25650,25650,25650,25650,0
|
|
20240404,162100,6771002950,25650,25650,25650,25650,0
|
|
20240404,162000,6771002950,25650,25650,25650,25650,0
|
|
20240404,161900,6771002950,25650,25650,25650,25650,0
|
|
20240404,161800,6771002950,25650,25650,25650,25650,0
|
|
20240404,161700,6771002950,25650,25650,25650,25650,0
|
|
20240404,161600,6771002950,25650,25650,25650,25650,0
|
|
20240404,161500,6771002950,25650,25650,25650,25650,0
|
|
20240404,161400,6771002950,25650,25650,25650,25650,0
|
|
20240404,161300,6771002950,25650,25650,25650,25650,0
|
|
20240404,161200,6771002950,25650,25650,25650,25650,0
|
|
20240404,161100,6771002950,25650,25650,25650,25650,0
|
|
20240404,161000,6771002950,25650,25650,25650,25650,0
|
|
20240404,160900,6771002950,25650,25650,25650,25650,0
|
|
20240404,160800,6771002950,25650,25650,25650,25650,0
|
|
20240404,160700,6771002950,25650,25650,25650,25650,0
|
|
20240404,160600,6771002950,25650,25650,25650,25650,0
|
|
20240404,160500,6771002950,25650,25650,25650,25650,0
|
|
20240404,160400,6771002950,25650,25650,25650,25650,0
|
|
20240404,160300,6771002950,25650,25650,25650,25650,0
|
|
20240404,160200,6771002950,25650,25650,25650,25650,0
|
|
20240404,160100,6771002950,25650,25650,25650,25650,0
|
|
20240404,160000,6771002950,25650,25650,25650,25650,0
|
|
20240404,155900,6771002950,25650,25650,25650,25650,2632
|
|
20240404,155800,6771002950,25650,25650,25650,25650,0
|
|
20240404,155700,6771002950,25650,25650,25650,25650,0
|
|
20240404,155600,6771002950,25650,25650,25650,25650,0
|
|
20240404,155500,6771002950,25650,25650,25650,25650,0
|
|
20240404,155400,6771002950,25650,25650,25650,25650,0
|
|
20240404,155300,6771002950,25650,25650,25650,25650,0
|
|
20240404,155200,6771002950,25650,25650,25650,25650,0
|
|
20240404,155100,6771002950,25650,25650,25650,25650,0
|
|
20240404,155000,6771002950,25650,25650,25650,25650,0
|
|
20240404,154900,6771002950,25650,25650,25650,25650,0
|
|
20240404,154800,6771002950,25650,25650,25650,25650,0
|
|
20240404,154700,6771002950,25650,25650,25650,25650,0
|
|
20240404,154600,6771002950,25650,25650,25650,25650,0
|
|
20240404,154500,6771002950,25650,25650,25650,25650,0
|
|
20240404,154400,6771002950,25650,25650,25650,25650,0
|
|
20240404,154300,6771002950,25650,25650,25650,25650,0
|
|
20240404,154200,6771002950,25650,25650,25650,25650,0
|
|
20240404,154100,6771002950,25650,25650,25650,25650,0
|
|
20240404,154000,6771002950,25650,25650,25650,25650,0
|
|
20240404,153900,6771002950,25650,25650,25650,25650,0
|
|
20240404,153800,6771002950,25650,25650,25650,25650,0
|
|
20240404,153700,6771002950,25650,25650,25650,25650,0
|
|
20240404,153600,6771002950,25650,25650,25650,25650,0
|
|
20240404,153500,6771002950,25650,25650,25650,25650,0
|
|
20240404,153400,6771002950,25650,25650,25650,25650,0
|
|
20240404,153300,6771002950,25650,25650,25650,25650,0
|
|
20240404,153200,6771002950,25650,25650,25650,25650,0
|
|
20240404,153100,6771002950,25650,25650,25650,25650,0
|
|
20240404,153000,6771002950,25650,25650,25650,25650,2632
|
|
20240404,152900,6703492150,25650,25650,25650,25650,0
|
|
20240404,152800,6703492150,25650,25650,25650,25650,0
|
|
20240404,152700,6703492150,25650,25650,25650,25650,0
|
|
20240404,152600,6703492150,25650,25650,25650,25650,0
|
|
20240404,152500,6703492150,25650,25650,25650,25650,0
|
|
20240404,152400,6703492150,25650,25650,25650,25650,0
|
|
20240404,152300,6703492150,25650,25650,25650,25650,0
|
|
20240404,152200,6703492150,25650,25650,25650,25650,0
|
|
20240404,152100,6703492150,25650,25650,25650,25650,0
|
|
20240404,152000,6703492150,25650,25650,25650,25650,0
|
|
20240404,151900,6703492150,25650,25700,25700,25600,618
|
|
20240404,151800,6687641600,25650,25700,25700,25600,2377
|
|
20240404,151700,6626642200,25700,25750,25750,25700,1317
|
|
20240404,151600,6592744950,25700,25700,25750,25700,627
|
|
20240404,151500,6576630650,25650,25700,25700,25650,737
|
|
20240404,151400,6557704750,25700,25650,25700,25650,212
|
|
20240404,151300,6552265150,25700,25650,25700,25600,363
|
|
20240404,151200,6542954850,25600,25650,25650,25600,706
|
|
20240404,151100,6524850850,25700,25650,25700,25650,136
|
|
20240404,151000,6521361650,25700,25750,25750,25650,371
|
|
20240404,150900,6511827050,25750,25700,25750,25700,418
|
|
20240404,150800,6501077200,25700,25700,25700,25650,1061
|
|
20240404,150700,6473819500,25750,25700,25750,25650,389
|
|
20240404,150600,6463825850,25700,25700,25700,25650,683
|
|
20240404,150500,6446275300,25700,25700,25700,25650,37
|
|
20240404,150400,6445324450,25700,25650,25700,25650,96
|
|
20240404,150300,6442861450,25700,25750,25750,25650,630
|
|
20240404,150200,6426666700,25750,25650,25750,25600,2711
|
|
20240404,150100,6357089900,25700,25550,25700,25500,11983
|
|
20240404,150000,6049989600,25550,25550,25550,25500,14
|
|
20240404,145900,6049632200,25500,25500,25550,25500,716
|
|
20240404,145800,6031348800,25550,25500,25550,25500,245
|
|
20240404,145700,6025100900,25550,25550,25550,25500,177
|
|
20240404,145600,6020587000,25550,25550,25550,25500,245
|
|
20240404,145500,6014330350,25500,25550,25550,25500,83
|
|
20240404,145400,6012213450,25550,25550,25550,25550,108
|
|
20240404,145300,6009454050,25550,25500,25550,25500,213
|
|
20240404,145200,6004022300,25550,25550,25550,25500,199
|
|
20240404,145100,5998947100,25550,25500,25550,25450,1171
|
|
20240404,145000,5969086050,25500,25500,25500,25500,206
|
|
20240404,144900,5963833050,25500,25500,25500,25500,215
|
|
20240404,144800,5958350550,25550,25500,25550,25500,438
|
|
20240404,144700,5947181000,25500,25500,25550,25450,382
|
|
20240404,144600,5937442450,25500,25500,25500,25500,284
|
|
20240404,144500,5930200450,25500,25550,25550,25500,755
|
|
20240404,144400,5910946950,25550,25550,25550,25500,173
|
|
20240404,144300,5906534450,25550,25550,25550,25500,81
|
|
20240404,144200,5904468600,25550,25500,25550,25500,56
|
|
20240404,144100,5903040300,25550,25550,25550,25550,8
|
|
20240404,144000,5902835900,25550,25550,25550,25500,1327
|
|
20240404,143900,5868938000,25500,25500,25550,25500,99
|
|
20240404,143800,5866413400,25500,25550,25550,25500,356
|
|
20240404,143700,5857335100,25500,25550,25550,25500,86
|
|
20240404,143600,5855141850,25550,25500,25550,25500,106
|
|
20240404,143500,5852438450,25550,25550,25550,25500,58
|
|
20240404,143400,5850959050,25550,25550,25550,25500,213
|
|
20240404,143300,5845517150,25500,25550,25550,25500,968
|
|
20240404,143200,5820832900,25550,25550,25550,25500,18
|
|
20240404,143100,5820373250,25550,25500,25550,25500,1091
|
|
20240404,143000,5792502050,25550,25550,25550,25500,171
|
|
20240404,142900,5788135450,25550,25550,25550,25550,30
|
|
20240404,142800,5787368950,25550,25550,25550,25500,113
|
|
20240404,142700,5784485050,25550,25550,25550,25550,45
|
|
20240404,142600,5783335300,25550,25550,25550,25500,104
|
|
20240404,142500,5780682300,25550,25550,25550,25550,18
|
|
20240404,142400,5780222400,25550,25550,25600,25550,78
|
|
20240404,142300,5778229400,25550,25550,25600,25500,1303
|
|
20240404,142200,5744938600,25550,25550,25550,25550,28
|
|
20240404,142100,5744223200,25550,25500,25550,25500,1375
|
|
20240404,142000,5709159250,25500,25500,25500,25450,1081
|
|
20240404,141900,5681594350,25500,25500,25500,25450,163
|
|
20240404,141800,5677443050,25500,25500,25500,25500,48
|
|
20240404,141700,5676219050,25500,25500,25500,25450,468
|
|
20240404,141600,5664290050,25450,25500,25500,25450,92
|
|
20240404,141500,5661948300,25450,25500,25500,25450,11
|
|
20240404,141400,5661668050,25500,25500,25500,25450,70
|
|
20240404,141300,5659886150,25500,25500,25500,25500,8
|
|
20240404,141200,5659682150,25500,25450,25500,25450,324
|
|
20240404,141100,5651424600,25500,25500,25500,25500,34
|
|
20240404,141000,5650557600,25450,25500,25500,25450,7
|
|
20240404,140900,5650379200,25500,25450,25500,25450,206
|
|
20240404,140800,5645135850,25500,25500,25500,25500,8
|
|
20240404,140700,5644931850,25450,25500,25500,25450,103
|
|
20240404,140600,5642310100,25450,25400,25450,25400,78
|
|
20240404,140500,5640325050,25450,25500,25500,25450,409
|
|
20240404,140400,5629908450,25450,25500,25500,25450,60
|
|
20240404,140300,5628381150,25500,25500,25500,25500,23
|
|
20240404,140200,5627794650,25500,25500,25500,25450,98
|
|
20240404,140100,5625300200,25500,25500,25500,25500,9
|
|
20240404,140000,5625070700,25500,25500,25500,25450,61
|
|
20240404,135900,5623517850,25500,25500,25500,25500,6
|
|
20240404,135800,5623364850,25500,25450,25500,25450,113
|
|
20240404,135700,5620488200,25450,25500,25500,25450,37
|
|
20240404,135600,5619546150,25500,25500,25500,25450,26
|
|
20240404,135500,5618884150,25500,25500,25500,25450,63
|
|
20240404,135400,5617280600,25500,25500,25500,25500,61
|
|
20240404,135300,5615725100,25500,25500,25500,25450,1069
|
|
20240404,135200,5588517350,25500,25550,25550,25500,39
|
|
20240404,135100,5587522550,25500,25500,25550,25500,70
|
|
20240404,135000,5585736850,25550,25550,25550,25500,76
|
|
20240404,134900,5583798200,25550,25550,25550,25500,313
|
|
20240404,134800,5575816050,25500,25500,25550,25500,112
|
|
20240404,134700,5572959750,25550,25550,25550,25550,6
|
|
20240404,134600,5572806450,25500,25500,25500,25500,65
|
|
20240404,134500,5571148950,25500,25500,25500,25500,64
|
|
20240404,134400,5569516950,25500,25500,25500,25500,21
|
|
20240404,134300,5568981450,25500,25500,25500,25500,76
|
|
20240404,134200,5567043450,25500,25550,25550,25500,6
|
|
20240404,134100,5566890250,25550,25550,25550,25550,5
|
|
20240404,134000,5566762500,25500,25500,25500,25500,68
|
|
20240404,133900,5565028500,25600,25550,25600,25550,513
|
|
20240404,133800,5551921150,25550,25550,25550,25550,121
|
|
20240404,133700,5548829600,25600,25550,25600,25550,23
|
|
20240404,133600,5548241700,25550,25600,25600,25500,140
|
|
20240404,133500,5544666150,25600,25550,25600,25550,336
|
|
20240404,133400,5536079550,25550,25550,25550,25550,870
|
|
20240404,133300,5513851050,25500,25550,25550,25500,297
|
|
20240404,133200,5506272550,25550,25550,25550,25550,861
|
|
20240404,133100,5484274000,25550,25500,25550,25500,222
|
|
20240404,133000,5478605250,25550,25500,25550,25500,270
|
|
20240404,132900,5471716750,25500,25500,25550,25500,84
|
|
20240404,132800,5469574600,25550,25550,25550,25550,81
|
|
20240404,132700,5467505050,25600,25550,25600,25550,80
|
|
20240404,132600,5465460400,25550,25550,25550,25550,245
|
|
20240404,132500,5459200650,25550,25550,25550,25550,36
|
|
20240404,132400,5458280850,25550,25550,25550,25550,161
|
|
20240404,132300,5454167300,25550,25550,25550,25550,100
|
|
20240404,132200,5451612300,25550,25550,25550,25550,319
|
|
20240404,132100,5443461850,25550,25550,25550,25550,209
|
|
20240404,132000,5438121900,25550,25550,25550,25550,70
|
|
20240404,131900,5436333400,25550,25550,25600,25550,591
|
|
20240404,131800,5421232800,25550,25600,25600,25550,91
|
|
20240404,131700,5418905750,25600,25550,25600,25550,265
|
|
20240404,131600,5412134500,25550,25550,25550,25550,800
|
|
20240404,131500,5391694500,25500,25550,25550,25500,424
|
|
20240404,131400,5380877500,25500,25500,25500,25500,284
|
|
20240404,131300,5373635500,25500,25500,25500,25500,101
|
|
20240404,131200,5371060000,25500,25550,25550,25500,60
|
|
20240404,131100,5369529950,25500,25500,25500,25500,152
|
|
20240404,131000,5365653950,25500,25500,25500,25500,2
|
|
20240404,130900,5365602950,25500,25500,25500,25500,83
|
|
20240404,130800,5363486450,25500,25500,25500,25500,45
|
|
20240404,130700,5362338950,25500,25500,25500,25450,128
|
|
20240404,130600,5359075050,25500,25500,25500,25500,799
|
|
20240404,130500,5338700550,25500,25500,25500,25500,1004
|
|
20240404,130400,5313098550,25500,25500,25500,25500,3
|
|
20240404,130300,5313022050,25500,25500,25500,25500,23
|
|
20240404,130200,5312435550,25500,25500,25500,25500,61
|
|
20240404,130100,5310880050,25500,25500,25500,25500,5
|
|
20240404,130000,5310752550,25500,25550,25550,25500,193
|
|
20240404,125900,5305831000,25550,25550,25550,25550,743
|
|
20240404,125800,5286847350,25550,25500,25550,25500,342
|
|
20240404,125700,5278121300,25500,25500,25550,25500,127
|
|
20240404,125600,5274882750,25500,25500,25500,25500,385
|
|
20240404,125500,5265065250,25500,25550,25550,25500,96
|
|
20240404,125400,5262617200,25450,25550,25550,25450,11
|
|
20240404,125300,5262336750,25500,25500,25500,25500,57
|
|
20240404,125200,5260883250,25500,25550,25550,25450,259
|
|
20240404,125100,5254280550,25500,25500,25500,25500,86
|
|
20240404,125000,5252087550,25500,25500,25500,25500,387
|
|
20240404,124900,5242219050,25500,25500,25500,25500,12
|
|
20240404,124800,5241913050,25500,25500,25500,25500,233
|
|
20240404,124700,5235971550,25500,25500,25500,25500,2
|
|
20240404,124600,5235920550,25500,25500,25500,25500,0
|
|
20240404,124500,5235920550,25500,25500,25500,25500,161
|
|
20240404,124400,5231815050,25500,25450,25500,25450,206
|
|
20240404,124300,5226562350,25400,25500,25550,25400,455
|
|
20240404,124200,5214976350,25500,25450,25550,25450,1207
|
|
20240404,124100,5184197400,25500,25400,25500,25400,219
|
|
20240404,124000,5178627900,25450,25450,25450,25450,422
|
|
20240404,123900,5167888000,25450,25450,25450,25450,449
|
|
20240404,123800,5156460950,25450,25450,25450,25450,119
|
|
20240404,123700,5153432400,25450,25500,25500,25450,91
|
|
20240404,123600,5151114500,25500,25450,25500,25450,514
|
|
20240404,123500,5138033150,25450,25500,25500,25450,127
|
|
20240404,123400,5134800950,25450,25450,25450,25450,274
|
|
20240404,123300,5127827650,25450,25450,25450,25450,1074
|
|
20240404,123200,5100494350,25450,25450,25450,25450,100
|
|
20240404,123100,5097949350,25450,25450,25450,25450,125
|
|
20240404,123000,5094768100,25500,25500,25500,25500,5
|
|
20240404,122900,5094640600,25500,25450,25500,25450,97
|
|
20240404,122800,5092170600,25500,25500,25500,25500,154
|
|
20240404,122700,5088243600,25500,25500,25500,25500,359
|
|
20240404,122600,5079089100,25500,25500,25500,25500,105
|
|
20240404,122500,5076411600,25500,25500,25500,25500,251
|
|
20240404,122400,5070011100,25500,25500,25500,25500,96
|
|
20240404,122300,5067563100,25500,25500,25500,25500,49
|
|
20240404,122200,5066313600,25500,25500,25550,25500,26
|
|
20240404,122100,5065650500,25500,25500,25500,25500,234
|
|
20240404,122000,5059683500,25500,25500,25500,25500,6
|
|
20240404,121900,5059530500,25500,25500,25550,25500,169
|
|
20240404,121800,5055220950,25500,25500,25500,25500,10
|
|
20240404,121700,5054965950,25500,25500,25500,25500,459
|
|
20240404,121600,5043261450,25500,25500,25500,25500,48
|
|
20240404,121500,5042037450,25500,25500,25550,25450,406
|
|
20240404,121400,5031691300,25500,25500,25550,25500,572
|
|
20240404,121300,5017105250,25550,25500,25550,25500,74
|
|
20240404,121200,5015217650,25500,25500,25500,25500,285
|
|
20240404,121100,5007950150,25500,25500,25500,25500,311
|
|
20240404,121000,5000019650,25550,25500,25550,25500,116
|
|
20240404,120900,4997059650,25550,25500,25600,25500,5255
|
|
20240404,120800,4862986100,25450,25450,25450,25450,59
|
|
20240404,120700,4861484550,25500,25500,25500,25500,482
|
|
20240404,120600,4849193550,25500,25400,25500,25400,3134
|
|
20240404,120500,4769529250,25450,25450,25450,25450,92
|
|
20240404,120400,4767187850,25450,25500,25500,25400,2230
|
|
20240404,120300,4710473850,25500,25500,25500,25500,178
|
|
20240404,120200,4705934850,25500,25500,25550,25500,986
|
|
20240404,120100,4680791800,25500,25500,25500,25500,204
|
|
20240404,120000,4675589800,25550,25500,25550,25500,101
|
|
20240404,115900,4673012550,25500,25500,25550,25500,100
|
|
20240404,115800,4670462500,25500,25550,25550,25500,234
|
|
20240404,115700,4664491300,25600,25550,25600,25550,46
|
|
20240404,115600,4663314050,25550,25550,25550,25550,32
|
|
20240404,115500,4662496450,25550,25550,25550,25550,67
|
|
20240404,115400,4660784600,25550,25600,25600,25550,411
|
|
20240404,115300,4650263100,25600,25550,25600,25550,273
|
|
20240404,115200,4643278200,25600,25600,25600,25600,291
|
|
20240404,115100,4635828600,25600,25550,25650,25550,780
|
|
20240404,115000,4615863650,25550,25600,25600,25550,472
|
|
20240404,114900,4603784000,25600,25600,25600,25600,85
|
|
20240404,114800,4601608000,25650,25600,25650,25550,392
|
|
20240404,114700,4591581250,25600,25600,25600,25600,533
|
|
20240404,114600,4577936450,25600,25550,25600,25550,89
|
|
20240404,114500,4575662400,25600,25550,25600,25500,375
|
|
20240404,114400,4566082700,25550,25600,25600,25550,25
|
|
20240404,114300,4565443700,25600,25550,25600,25550,101
|
|
20240404,114200,4562862550,25550,25550,25550,25550,105
|
|
20240404,114100,4560179800,25600,25500,25600,25500,227
|
|
20240404,114000,4554375200,25550,25600,25600,25550,180
|
|
20240404,113900,4549774200,25650,25550,25650,25550,1934
|
|
20240404,113800,4500310250,25550,25550,25600,25550,377
|
|
20240404,113700,4490677050,25600,25600,25600,25600,0
|
|
20240404,113600,4490677050,25600,25550,25600,25550,77
|
|
20240404,113500,4488709650,25550,25550,25550,25550,593
|
|
20240404,113400,4473558500,25550,25500,25550,25500,207
|
|
20240404,113300,4468279900,25550,25550,25550,25550,1135
|
|
20240404,113200,4439280650,25600,25600,25600,25600,452
|
|
20240404,113100,4427709450,25600,25650,25650,25600,81
|
|
20240404,113000,4425635500,25650,25600,25650,25600,8
|
|
20240404,112900,4425430550,25600,25650,25650,25600,407
|
|
20240404,112800,4415005350,25600,25600,25650,25600,132
|
|
20240404,112700,4411621150,25600,25600,25600,25600,25
|
|
20240404,112600,4410981150,25650,25700,25700,25650,135
|
|
20240404,112500,4407513400,25700,25650,25750,25650,260
|
|
20240404,112400,4400823850,25650,25650,25700,25600,5972
|
|
20240404,112300,4247345050,25650,25650,25700,25600,653
|
|
20240404,112200,4230592150,25650,25550,25650,25550,382
|
|
20240404,112100,4220806450,25550,25600,25650,25550,311
|
|
20240404,112000,4212835350,25550,25550,25650,25550,342
|
|
20240404,111900,4204069800,25550,25600,25650,25550,751
|
|
20240404,111800,4184832750,25600,25650,25650,25600,231
|
|
20240404,111700,4178911500,25650,25600,25650,25600,746
|
|
20240404,111600,4159776950,25650,25600,25650,25600,507
|
|
20240404,111500,4146772700,25650,25600,25650,25600,1752
|
|
20240404,111400,4101838350,25600,25600,25600,25600,505
|
|
20240404,111300,4088910350,25600,25550,25600,25550,59
|
|
20240404,111200,4087402550,25550,25600,25650,25550,866
|
|
20240404,111100,4065270400,25600,25650,25650,25600,332
|
|
20240404,111000,4056761100,25650,25550,25650,25550,8212
|
|
20240404,110900,3846420450,25550,25500,25550,25500,147
|
|
20240404,110800,3842668950,25500,25550,25550,25500,37
|
|
20240404,110700,3841724200,25500,25500,25500,25500,146
|
|
20240404,110600,3838001200,25500,25550,25600,25500,544
|
|
20240404,110500,3824096850,25500,25550,25550,25500,588
|
|
20240404,110400,3809077550,25550,25600,25600,25550,29
|
|
20240404,110300,3808336550,25550,25550,25550,25550,405
|
|
20240404,110200,3797988800,25550,25500,25550,25500,6
|
|
20240404,110100,3797835600,25550,25450,25550,25400,1806
|
|
20240404,110000,3751788750,25450,25400,25450,25400,103
|
|
20240404,105900,3749172400,25450,25500,25500,25400,912
|
|
20240404,105800,3725948600,25500,25500,25500,25500,366
|
|
20240404,105700,3716615600,25600,25500,25600,25500,1578
|
|
20240404,105600,3676289500,25500,25450,25600,25400,6006
|
|
20240404,105500,3522741700,25400,25450,25450,25400,587
|
|
20240404,105400,3507812900,25450,25600,25600,25450,1279
|
|
20240404,105300,3475174150,25600,25600,25700,25550,3729
|
|
20240404,105200,3379624050,25600,25500,25600,25500,5527
|
|
20240404,105100,3238263200,25500,25450,25550,25400,4455
|
|
20240404,105000,3124716650,25450,25500,25500,25400,2205
|
|
20240404,104900,3068530050,25450,25350,25500,25350,1878
|
|
20240404,104800,3020770800,25350,25250,25350,25200,273
|
|
20240404,104700,3013854050,25350,25300,25400,25300,2063
|
|
20240404,104600,2961464100,25300,25050,25400,25050,13381
|
|
20240404,104500,2622766550,25050,25000,25050,25000,174
|
|
20240404,104400,2618411200,25050,25050,25050,25050,325
|
|
20240404,104300,2610269950,25050,25050,25050,25050,403
|
|
20240404,104200,2600174800,25100,25100,25100,25100,58
|
|
20240404,104100,2598719000,25100,25150,25150,25100,363
|
|
20240404,104000,2589596250,25150,25200,25200,25150,9
|
|
20240404,103900,2589369800,25200,25200,25200,25200,100
|
|
20240404,103800,2586849800,25150,25150,25150,25150,79
|
|
20240404,103700,2584862950,25200,25100,25200,25100,572
|
|
20240404,103600,2570498750,25100,25150,25150,25100,120
|
|
20240404,103500,2567482250,25150,25150,25150,25150,60
|
|
20240404,103400,2565973250,25200,25200,25200,25200,106
|
|
20240404,103300,2563302050,25200,25150,25200,25150,2727
|
|
20240404,103200,2494641850,25150,25150,25150,25150,247
|
|
20240404,103100,2488429800,25100,25100,25100,25100,65
|
|
20240404,103000,2486798300,25000,25000,25000,25000,250
|
|
20240404,102900,2480548300,25000,25100,25100,25000,491
|
|
20240404,102800,2468250200,25150,25150,25150,25100,175
|
|
20240404,102700,2463852400,25200,25150,25200,25100,1224
|
|
20240404,102600,2433019100,25200,25200,25200,25200,302
|
|
20240404,102500,2425408700,25200,25200,25250,25200,307
|
|
20240404,102400,2417662400,25200,25150,25200,25150,800
|
|
20240404,102300,2397502750,25150,25200,25200,25150,447
|
|
20240404,102200,2386241850,25250,25200,25250,25200,982
|
|
20240404,102100,2361474450,25150,25150,25150,25150,120
|
|
20240404,102000,2358456450,25100,25100,25150,25100,1231
|
|
20240404,101900,2327557900,25100,25100,25100,25100,50
|
|
20240404,101800,2326302900,25050,25050,25100,25050,68
|
|
20240404,101700,2324598950,25100,25100,25100,25100,6
|
|
20240404,101600,2324448350,25050,25050,25050,25050,458
|
|
20240404,101500,2312975450,25050,25050,25050,25050,405
|
|
20240404,101400,2302830200,25050,25000,25050,25000,23
|
|
20240404,101300,2302255150,25050,25050,25050,25050,267
|
|
20240404,101200,2295566800,25050,25050,25050,25050,252
|
|
20240404,101100,2289254200,25050,25050,25050,25050,137
|
|
20240404,101000,2285822350,25050,25050,25050,25050,254
|
|
20240404,100900,2279459650,25050,25100,25100,25050,459
|
|
20240404,100800,2267939000,25150,25150,25150,25150,107
|
|
20240404,100700,2265247950,25100,25150,25250,25100,1309
|
|
20240404,100600,2232289800,25150,25150,25150,25150,37
|
|
20240404,100500,2231359250,25150,25150,25150,25150,269
|
|
20240404,100400,2224593900,25200,25200,25200,25200,19
|
|
20240404,100300,2224115100,25200,25050,25250,25050,14634
|
|
20240404,100200,1855349050,25150,25150,25150,25150,5
|
|
20240404,100100,1855223300,25050,25000,25150,25000,104
|
|
20240404,100000,1852623100,25150,25000,25200,25000,3594
|
|
20240404,095900,1762349250,24950,24900,24950,24900,658
|
|
20240404,095800,1745947150,24950,24950,24950,24950,38
|
|
20240404,095700,1744999050,24900,25000,25000,24900,21
|
|
20240404,095600,1744476050,24950,25000,25000,24900,1089
|
|
20240404,095500,1717322600,25000,25000,25000,25000,478
|
|
20240404,095400,1705372600,25050,25000,25050,25000,3
|
|
20240404,095300,1705297550,25050,25000,25050,25000,294
|
|
20240404,095200,1697937550,25000,25000,25000,25000,273
|
|
20240404,095100,1691112550,25000,25050,25050,25000,555
|
|
20240404,095000,1677210800,25050,25000,25050,25000,1061
|
|
20240404,094900,1650685700,25000,25100,25100,25000,2024
|
|
20240404,094800,1600032200,25100,25100,25100,25100,200
|
|
20240404,094700,1595012200,25100,25150,25150,25100,892
|
|
20240404,094600,1572595750,25150,25200,25200,25150,113
|
|
20240404,094500,1569750850,25200,25200,25200,25150,76
|
|
20240404,094400,1567838700,25250,25150,25250,25100,1166
|
|
20240404,094300,1538466050,25150,25200,25200,25150,624
|
|
20240404,094200,1522761050,25250,25250,25250,25250,306
|
|
20240404,094100,1515034550,25250,25200,25250,25200,216
|
|
20240404,094000,1509591300,25200,25300,25350,25200,531
|
|
20240404,093900,1496192650,25150,25050,25400,25050,9374
|
|
20240404,093800,1259743450,25100,25100,25150,25100,153
|
|
20240404,093700,1255902400,25150,24950,25200,24950,4794
|
|
20240404,093600,1135489200,24950,24950,24950,24950,57
|
|
20240404,093500,1134067050,25000,24850,25000,24850,2055
|
|
20240404,093400,1082767450,24950,24950,24950,24950,0
|
|
20240404,093300,1082767450,24950,24900,24950,24900,859
|
|
20240404,093200,1061337800,24900,24950,24950,24750,1148
|
|
20240404,093100,1032745800,24900,24850,24950,24750,2927
|
|
20240404,093000,960186850,24850,24900,24900,24850,780
|
|
20240404,092900,940767200,24950,24950,24950,24950,140
|
|
20240404,092800,937274200,24950,24950,24950,24900,656
|
|
20240404,092700,920932000,25000,24950,25000,24900,1361
|
|
20240404,092600,886915550,24950,24950,24950,24900,154
|
|
20240404,092500,883073400,25000,24950,25000,24900,793
|
|
20240404,092400,863276000,24950,25100,25100,24900,1903
|
|
20240404,092300,815620100,25000,25000,25200,24950,8293
|
|
20240404,092200,607211000,24800,24750,25000,24750,315
|
|
20240404,092100,599395950,25050,24600,25050,24600,6577
|
|
20240404,092000,435604000,24600,24600,24600,24600,185
|
|
20240404,091900,431053000,24700,24600,24700,24600,11
|
|
20240404,091800,430782300,24700,24700,24700,24600,240
|
|
20240404,091700,424865700,24800,24550,24900,24550,4009
|
|
20240404,091600,325636700,24500,24550,24550,24500,32
|
|
20240404,091500,324851800,24550,24550,24600,24500,251
|
|
20240404,091400,318699700,24550,24550,24550,24500,446
|
|
20240404,091300,307756800,24600,24650,24650,24550,627
|
|
20240404,091200,292340800,24600,24650,24650,24600,106
|
|
20240404,091100,289732450,24750,24700,24750,24650,268
|
|
20240404,091000,283112700,24700,24700,25000,24650,1601
|
|
20240404,090900,243374700,24700,24450,24700,24400,2280
|
|
20240404,090800,187359350,24400,24550,24700,24400,2403
|
|
20240404,090700,128362200,24500,24450,24550,24450,2286
|
|
20240404,090600,72355700,24400,24450,24450,24400,7
|
|
20240404,090500,72184850,24350,24400,24450,24350,31
|
|
20240404,090400,71427150,24400,24400,24400,24400,167
|
|
20240404,090300,67352350,24400,24450,24450,24400,94
|
|
20240404,090200,65057000,24450,24400,24550,24350,2153
|
|
20240404,090100,12410850,24400,24400,24400,24400,184
|
|
20240404,090000,7921250,24300,24400,24400,24300,325
|