675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,201100,15835598700,40000,40000,40000,40000,0
|
|
20240405,201000,15835598700,40000,40000,40000,40000,0
|
|
20240405,200900,15835598700,40000,40000,40000,40000,0
|
|
20240405,200800,15835598700,40000,40000,40000,40000,0
|
|
20240405,200700,15835598700,40000,40000,40000,40000,0
|
|
20240405,200600,15835598700,40000,40000,40000,40000,0
|
|
20240405,200500,15835598700,40000,40000,40000,40000,0
|
|
20240405,200400,15835598700,40000,40000,40000,40000,0
|
|
20240405,200300,15835598700,40000,40000,40000,40000,0
|
|
20240405,200200,15835598700,40000,40000,40000,40000,0
|
|
20240405,200100,15835598700,40000,40000,40000,40000,0
|
|
20240405,200000,15835598700,40000,40000,40000,40000,0
|
|
20240405,195900,15835598700,40000,40000,40000,40000,0
|
|
20240405,195800,15835598700,40000,40000,40000,40000,0
|
|
20240405,195700,15835598700,40000,40000,40000,40000,0
|
|
20240405,195600,15835598700,40000,40000,40000,40000,0
|
|
20240405,195500,15835598700,40000,40000,40000,40000,0
|
|
20240405,195400,15835598700,40000,40000,40000,40000,0
|
|
20240405,195300,15835598700,40000,40000,40000,40000,0
|
|
20240405,195200,15835598700,40000,40000,40000,40000,0
|
|
20240405,195100,15835598700,40000,40000,40000,40000,0
|
|
20240405,195000,15835598700,40000,40000,40000,40000,0
|
|
20240405,194900,15835598700,40000,40000,40000,40000,0
|
|
20240405,194800,15835598700,40000,40000,40000,40000,0
|
|
20240405,194700,15835598700,40000,40000,40000,40000,0
|
|
20240405,194600,15835598700,40000,40000,40000,40000,0
|
|
20240405,194500,15835598700,40000,40000,40000,40000,0
|
|
20240405,194400,15835598700,40000,40000,40000,40000,0
|
|
20240405,194300,15835598700,40000,40000,40000,40000,0
|
|
20240405,194200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,194100,15835598700,40000,40000,40000,40000,0
|
|
20240405,194000,15835598700,40000,40000,40000,40000,0
|
|
20240405,193900,15835598700,40000,40000,40000,40000,0
|
|
20240405,193800,15835598700,40000,40000,40000,40000,0
|
|
20240405,193700,15835598700,40000,40000,40000,40000,0
|
|
20240405,193600,15835598700,40000,40000,40000,40000,0
|
|
20240405,193500,15835598700,40000,40000,40000,40000,0
|
|
20240405,193400,15835598700,40000,40000,40000,40000,0
|
|
20240405,193300,15835598700,40000,40000,40000,40000,0
|
|
20240405,193200,15835598700,40000,40000,40000,40000,0
|
|
20240405,193100,15835598700,40000,40000,40000,40000,0
|
|
20240405,193000,15835598700,40000,40000,40000,40000,0
|
|
20240405,192900,15835598700,40000,40000,40000,40000,0
|
|
20240405,192800,15835598700,40000,40000,40000,40000,0
|
|
20240405,192700,15835598700,40000,40000,40000,40000,0
|
|
20240405,192600,15835598700,40000,40000,40000,40000,0
|
|
20240405,192500,15835598700,40000,40000,40000,40000,0
|
|
20240405,192400,15835598700,40000,40000,40000,40000,0
|
|
20240405,192300,15835598700,40000,40000,40000,40000,0
|
|
20240405,192200,15835598700,40000,40000,40000,40000,0
|
|
20240405,192100,15835598700,40000,40000,40000,40000,0
|
|
20240405,192000,15835598700,40000,40000,40000,40000,0
|
|
20240405,191900,15835598700,40000,40000,40000,40000,0
|
|
20240405,191800,15835598700,40000,40000,40000,40000,0
|
|
20240405,191700,15835598700,40000,40000,40000,40000,0
|
|
20240405,191600,15835598700,40000,40000,40000,40000,0
|
|
20240405,191500,15835598700,40000,40000,40000,40000,0
|
|
20240405,191400,15835598700,40000,40000,40000,40000,0
|
|
20240405,191300,15835598700,40000,40000,40000,40000,0
|
|
20240405,191200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,191100,15835598700,40000,40000,40000,40000,0
|
|
20240405,191000,15835598700,40000,40000,40000,40000,0
|
|
20240405,190900,15835598700,40000,40000,40000,40000,0
|
|
20240405,190800,15835598700,40000,40000,40000,40000,0
|
|
20240405,190700,15835598700,40000,40000,40000,40000,0
|
|
20240405,190600,15835598700,40000,40000,40000,40000,0
|
|
20240405,190500,15835598700,40000,40000,40000,40000,0
|
|
20240405,190400,15835598700,40000,40000,40000,40000,0
|
|
20240405,190300,15835598700,40000,40000,40000,40000,0
|
|
20240405,190200,15835598700,40000,40000,40000,40000,0
|
|
20240405,190100,15835598700,40000,40000,40000,40000,0
|
|
20240405,190000,15835598700,40000,40000,40000,40000,0
|
|
20240405,185900,15835598700,40000,40000,40000,40000,0
|
|
20240405,185800,15835598700,40000,40000,40000,40000,0
|
|
20240405,185700,15835598700,40000,40000,40000,40000,0
|
|
20240405,185600,15835598700,40000,40000,40000,40000,0
|
|
20240405,185500,15835598700,40000,40000,40000,40000,0
|
|
20240405,185400,15835598700,40000,40000,40000,40000,0
|
|
20240405,185300,15835598700,40000,40000,40000,40000,0
|
|
20240405,185200,15835598700,40000,40000,40000,40000,0
|
|
20240405,185100,15835598700,40000,40000,40000,40000,0
|
|
20240405,185000,15835598700,40000,40000,40000,40000,0
|
|
20240405,184900,15835598700,40000,40000,40000,40000,0
|
|
20240405,184800,15835598700,40000,40000,40000,40000,0
|
|
20240405,184700,15835598700,40000,40000,40000,40000,0
|
|
20240405,184600,15835598700,40000,40000,40000,40000,0
|
|
20240405,184500,15835598700,40000,40000,40000,40000,0
|
|
20240405,184400,15835598700,40000,40000,40000,40000,0
|
|
20240405,184300,15835598700,40000,40000,40000,40000,0
|
|
20240405,184200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,184100,15835598700,40000,40000,40000,40000,0
|
|
20240405,184000,15835598700,40000,40000,40000,40000,0
|
|
20240405,183900,15835598700,40000,40000,40000,40000,0
|
|
20240405,183800,15835598700,40000,40000,40000,40000,0
|
|
20240405,183700,15835598700,40000,40000,40000,40000,0
|
|
20240405,183600,15835598700,40000,40000,40000,40000,0
|
|
20240405,183500,15835598700,40000,40000,40000,40000,0
|
|
20240405,183400,15835598700,40000,40000,40000,40000,0
|
|
20240405,183300,15835598700,40000,40000,40000,40000,0
|
|
20240405,183200,15835598700,40000,40000,40000,40000,0
|
|
20240405,183100,15835598700,40000,40000,40000,40000,0
|
|
20240405,183000,15835598700,40000,40000,40000,40000,0
|
|
20240405,182900,15835598700,40000,40000,40000,40000,0
|
|
20240405,182800,15835598700,40000,40000,40000,40000,0
|
|
20240405,182700,15835598700,40000,40000,40000,40000,0
|
|
20240405,182600,15835598700,40000,40000,40000,40000,0
|
|
20240405,182500,15835598700,40000,40000,40000,40000,0
|
|
20240405,182400,15835598700,40000,40000,40000,40000,0
|
|
20240405,182300,15835598700,40000,40000,40000,40000,0
|
|
20240405,182200,15835598700,40000,40000,40000,40000,0
|
|
20240405,182100,15835598700,40000,40000,40000,40000,0
|
|
20240405,182000,15835598700,40000,40000,40000,40000,0
|
|
20240405,181900,15835598700,40000,40000,40000,40000,0
|
|
20240405,181800,15835598700,40000,40000,40000,40000,0
|
|
20240405,181700,15835598700,40000,40000,40000,40000,0
|
|
20240405,181600,15835598700,40000,40000,40000,40000,0
|
|
20240405,181500,15835598700,40000,40000,40000,40000,0
|
|
20240405,181400,15835598700,40000,40000,40000,40000,0
|
|
20240405,181300,15835598700,40000,40000,40000,40000,0
|
|
20240405,181200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,181100,15835598700,40000,40000,40000,40000,0
|
|
20240405,181000,15835598700,40000,40000,40000,40000,0
|
|
20240405,180900,15835598700,40000,40000,40000,40000,0
|
|
20240405,180800,15835598700,40000,40000,40000,40000,0
|
|
20240405,180700,15835598700,40000,40000,40000,40000,0
|
|
20240405,180600,15835598700,40000,40000,40000,40000,0
|
|
20240405,180500,15835598700,40000,40000,40000,40000,0
|
|
20240405,180400,15835598700,40000,40000,40000,40000,0
|
|
20240405,180300,15835598700,40000,40000,40000,40000,0
|
|
20240405,180200,15835598700,40000,40000,40000,40000,0
|
|
20240405,180100,15835598700,40000,40000,40000,40000,0
|
|
20240405,180000,15835598700,40000,40000,40000,40000,0
|
|
20240405,175900,15835598700,40000,40000,40000,40000,0
|
|
20240405,175800,15835598700,40000,40000,40000,40000,0
|
|
20240405,175700,15835598700,40000,40000,40000,40000,0
|
|
20240405,175600,15835598700,40000,40000,40000,40000,0
|
|
20240405,175500,15835598700,40000,40000,40000,40000,0
|
|
20240405,175400,15835598700,40000,40000,40000,40000,0
|
|
20240405,175300,15835598700,40000,40000,40000,40000,0
|
|
20240405,175200,15835598700,40000,40000,40000,40000,0
|
|
20240405,175100,15835598700,40000,40000,40000,40000,0
|
|
20240405,175000,15835598700,40000,40000,40000,40000,0
|
|
20240405,174900,15835598700,40000,40000,40000,40000,0
|
|
20240405,174800,15835598700,40000,40000,40000,40000,0
|
|
20240405,174700,15835598700,40000,40000,40000,40000,0
|
|
20240405,174600,15835598700,40000,40000,40000,40000,0
|
|
20240405,174500,15835598700,40000,40000,40000,40000,0
|
|
20240405,174400,15835598700,40000,40000,40000,40000,0
|
|
20240405,174300,15835598700,40000,40000,40000,40000,0
|
|
20240405,174200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,174100,15835598700,40000,40000,40000,40000,0
|
|
20240405,174000,15835598700,40000,40000,40000,40000,0
|
|
20240405,173900,15835598700,40000,40000,40000,40000,0
|
|
20240405,173800,15835598700,40000,40000,40000,40000,0
|
|
20240405,173700,15835598700,40000,40000,40000,40000,0
|
|
20240405,173600,15835598700,40000,40000,40000,40000,0
|
|
20240405,173500,15835598700,40000,40000,40000,40000,0
|
|
20240405,173400,15835598700,40000,40000,40000,40000,0
|
|
20240405,173300,15835598700,40000,40000,40000,40000,0
|
|
20240405,173200,15835598700,40000,40000,40000,40000,0
|
|
20240405,173100,15835598700,40000,40000,40000,40000,0
|
|
20240405,173000,15835598700,40000,40000,40000,40000,0
|
|
20240405,172900,15835598700,40000,40000,40000,40000,0
|
|
20240405,172800,15835598700,40000,40000,40000,40000,0
|
|
20240405,172700,15835598700,40000,40000,40000,40000,0
|
|
20240405,172600,15835598700,40000,40000,40000,40000,0
|
|
20240405,172500,15835598700,40000,40000,40000,40000,0
|
|
20240405,172400,15835598700,40000,40000,40000,40000,0
|
|
20240405,172300,15835598700,40000,40000,40000,40000,0
|
|
20240405,172200,15835598700,40000,40000,40000,40000,0
|
|
20240405,172100,15835598700,40000,40000,40000,40000,0
|
|
20240405,172000,15835598700,40000,40000,40000,40000,0
|
|
20240405,171900,15835598700,40000,40000,40000,40000,0
|
|
20240405,171800,15835598700,40000,40000,40000,40000,0
|
|
20240405,171700,15835598700,40000,40000,40000,40000,0
|
|
20240405,171600,15835598700,40000,40000,40000,40000,0
|
|
20240405,171500,15835598700,40000,40000,40000,40000,0
|
|
20240405,171400,15835598700,40000,40000,40000,40000,0
|
|
20240405,171300,15835598700,40000,40000,40000,40000,0
|
|
20240405,171200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,171100,15835598700,40000,40000,40000,40000,0
|
|
20240405,171000,15835598700,40000,40000,40000,40000,0
|
|
20240405,170900,15835598700,40000,40000,40000,40000,0
|
|
20240405,170800,15835598700,40000,40000,40000,40000,0
|
|
20240405,170700,15835598700,40000,40000,40000,40000,0
|
|
20240405,170600,15835598700,40000,40000,40000,40000,0
|
|
20240405,170500,15835598700,40000,40000,40000,40000,0
|
|
20240405,170400,15835598700,40000,40000,40000,40000,0
|
|
20240405,170300,15835598700,40000,40000,40000,40000,0
|
|
20240405,170200,15835598700,40000,40000,40000,40000,0
|
|
20240405,170100,15835598700,40000,40000,40000,40000,0
|
|
20240405,170000,15835598700,40000,40000,40000,40000,0
|
|
20240405,165900,15835598700,40000,40000,40000,40000,0
|
|
20240405,165800,15835598700,40000,40000,40000,40000,0
|
|
20240405,165700,15835598700,40000,40000,40000,40000,0
|
|
20240405,165600,15835598700,40000,40000,40000,40000,0
|
|
20240405,165500,15835598700,40000,40000,40000,40000,0
|
|
20240405,165400,15835598700,40000,40000,40000,40000,0
|
|
20240405,165300,15835598700,40000,40000,40000,40000,0
|
|
20240405,165200,15835598700,40000,40000,40000,40000,0
|
|
20240405,165100,15835598700,40000,40000,40000,40000,0
|
|
20240405,165000,15835598700,40000,40000,40000,40000,0
|
|
20240405,164900,15835598700,40000,40000,40000,40000,0
|
|
20240405,164800,15835598700,40000,40000,40000,40000,0
|
|
20240405,164700,15835598700,40000,40000,40000,40000,0
|
|
20240405,164600,15835598700,40000,40000,40000,40000,0
|
|
20240405,164500,15835598700,40000,40000,40000,40000,0
|
|
20240405,164400,15835598700,40000,40000,40000,40000,0
|
|
20240405,164300,15835598700,40000,40000,40000,40000,0
|
|
20240405,164200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,164100,15835598700,40000,40000,40000,40000,0
|
|
20240405,164000,15835598700,40000,40000,40000,40000,0
|
|
20240405,163900,15835598700,40000,40000,40000,40000,0
|
|
20240405,163800,15835598700,40000,40000,40000,40000,0
|
|
20240405,163700,15835598700,40000,40000,40000,40000,0
|
|
20240405,163600,15835598700,40000,40000,40000,40000,0
|
|
20240405,163500,15835598700,40000,40000,40000,40000,0
|
|
20240405,163400,15835598700,40000,40000,40000,40000,0
|
|
20240405,163300,15835598700,40000,40000,40000,40000,0
|
|
20240405,163200,15835598700,40000,40000,40000,40000,0
|
|
20240405,163100,15835598700,40000,40000,40000,40000,0
|
|
20240405,163000,15835598700,40000,40000,40000,40000,0
|
|
20240405,162900,15835598700,40000,40000,40000,40000,0
|
|
20240405,162800,15835598700,40000,40000,40000,40000,0
|
|
20240405,162700,15835598700,40000,40000,40000,40000,0
|
|
20240405,162600,15835598700,40000,40000,40000,40000,0
|
|
20240405,162500,15835598700,40000,40000,40000,40000,0
|
|
20240405,162400,15835598700,40000,40000,40000,40000,0
|
|
20240405,162300,15835598700,40000,40000,40000,40000,0
|
|
20240405,162200,15835598700,40000,40000,40000,40000,0
|
|
20240405,162100,15835598700,40000,40000,40000,40000,0
|
|
20240405,162000,15835598700,40000,40000,40000,40000,0
|
|
20240405,161900,15835598700,40000,40000,40000,40000,0
|
|
20240405,161800,15835598700,40000,40000,40000,40000,0
|
|
20240405,161700,15835598700,40000,40000,40000,40000,0
|
|
20240405,161600,15835598700,40000,40000,40000,40000,0
|
|
20240405,161500,15835598700,40000,40000,40000,40000,0
|
|
20240405,161400,15835598700,40000,40000,40000,40000,0
|
|
20240405,161300,15835598700,40000,40000,40000,40000,0
|
|
20240405,161200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,161100,15835598700,40000,40000,40000,40000,0
|
|
20240405,161000,15835598700,40000,40000,40000,40000,0
|
|
20240405,160900,15835598700,40000,40000,40000,40000,0
|
|
20240405,160800,15835598700,40000,40000,40000,40000,0
|
|
20240405,160700,15835598700,40000,40000,40000,40000,0
|
|
20240405,160600,15835598700,40000,40000,40000,40000,0
|
|
20240405,160500,15835598700,40000,40000,40000,40000,0
|
|
20240405,160400,15835598700,40000,40000,40000,40000,0
|
|
20240405,160300,15835598700,40000,40000,40000,40000,0
|
|
20240405,160200,15835598700,40000,40000,40000,40000,0
|
|
20240405,160100,15835598700,40000,40000,40000,40000,0
|
|
20240405,160000,15835598700,40000,40000,40000,40000,0
|
|
20240405,155900,15835598700,40000,40000,40000,40000,0
|
|
20240405,155800,15835598700,40000,40000,40000,40000,0
|
|
20240405,155700,15835598700,40000,40000,40000,40000,0
|
|
20240405,155600,15835598700,40000,40000,40000,40000,0
|
|
20240405,155500,15835598700,40000,40000,40000,40000,0
|
|
20240405,155400,15835598700,40000,40000,40000,40000,0
|
|
20240405,155300,15835598700,40000,40000,40000,40000,0
|
|
20240405,155200,15835598700,40000,40000,40000,40000,0
|
|
20240405,155100,15835598700,40000,40000,40000,40000,0
|
|
20240405,155000,15835598700,40000,40000,40000,40000,0
|
|
20240405,154900,15835598700,40000,40000,40000,40000,0
|
|
20240405,154800,15835598700,40000,40000,40000,40000,0
|
|
20240405,154700,15835598700,40000,40000,40000,40000,0
|
|
20240405,154600,15835598700,40000,40000,40000,40000,0
|
|
20240405,154500,15835598700,40000,40000,40000,40000,0
|
|
20240405,154400,15835598700,40000,40000,40000,40000,0
|
|
20240405,154300,15835598700,40000,40000,40000,40000,0
|
|
20240405,154200,15835598700,40000,40000,40000,40000,7960
|
|
20240405,154100,15835598700,40000,40000,40000,40000,0
|
|
20240405,154000,15835598700,40000,40000,40000,40000,0
|
|
20240405,153900,15835598700,40000,40000,40000,40000,0
|
|
20240405,153800,15835598700,40000,40000,40000,40000,0
|
|
20240405,153700,15835598700,40000,40000,40000,40000,0
|
|
20240405,153600,15835598700,40000,40000,40000,40000,0
|
|
20240405,153500,15835598700,40000,40000,40000,40000,0
|
|
20240405,153400,15835598700,40000,40000,40000,40000,0
|
|
20240405,153300,15835598700,40000,40000,40000,40000,0
|
|
20240405,153200,15835598700,40000,40000,40000,40000,0
|
|
20240405,153100,15835598700,40000,40000,40000,40000,0
|
|
20240405,153000,15835598700,40000,40000,40000,40000,7960
|
|
20240405,152900,15517198700,39850,39850,39850,39850,0
|
|
20240405,152800,15517198700,39850,39850,39850,39850,0
|
|
20240405,152700,15517198700,39850,39850,39850,39850,0
|
|
20240405,152600,15517198700,39850,39850,39850,39850,0
|
|
20240405,152500,15517198700,39850,39850,39850,39850,0
|
|
20240405,152400,15517198700,39850,39850,39850,39850,0
|
|
20240405,152300,15517198700,39850,39850,39850,39850,0
|
|
20240405,152200,15517198700,39850,39850,39850,39850,0
|
|
20240405,152100,15517198700,39850,39850,39850,39850,0
|
|
20240405,152000,15517198700,39850,39850,39850,39850,0
|
|
20240405,151900,15517198700,39850,39600,39850,39600,1978
|
|
20240405,151800,15438560250,39650,39550,39700,39550,746
|
|
20240405,151700,15409027200,39550,39550,39550,39500,380
|
|
20240405,151600,15394010550,39550,39550,39600,39550,1068
|
|
20240405,151500,15351769350,39600,39650,39650,39550,1200
|
|
20240405,151400,15304248950,39650,39600,39700,39600,226
|
|
20240405,151300,15295298700,39750,39750,39800,39600,1298
|
|
20240405,151200,15243787750,39800,39850,39850,39750,1322
|
|
20240405,151100,15191164000,39850,39850,39850,39800,755
|
|
20240405,151000,15161086400,39900,39900,39900,39850,395
|
|
20240405,150900,15145335000,39950,39850,40050,39800,2761
|
|
20240405,150800,15035014400,39950,39550,40050,39550,8998
|
|
20240405,150700,14675798500,39600,39550,39600,39500,815
|
|
20240405,150600,14643536900,39550,39550,39600,39500,192
|
|
20240405,150500,14635943200,39600,39550,39600,39550,74
|
|
20240405,150400,14633014050,39550,39500,39600,39500,672
|
|
20240405,150300,14606429050,39550,39550,39550,39500,210
|
|
20240405,150200,14598129900,39550,39550,39550,39500,214
|
|
20240405,150100,14589676150,39500,39550,39550,39500,163
|
|
20240405,150000,14583236800,39550,39550,39550,39500,184
|
|
20240405,145900,14575966750,39550,39550,39550,39450,255
|
|
20240405,145800,14565891750,39500,39550,39550,39500,138
|
|
20240405,145700,14560438100,39500,39550,39600,39500,234
|
|
20240405,145600,14551192350,39600,39400,39600,39400,69
|
|
20240405,145500,14548461800,39650,39700,39700,39450,5221
|
|
20240405,145400,14342256850,39650,39700,39750,39650,103
|
|
20240405,145300,14338165750,39700,39650,39750,39600,332
|
|
20240405,145200,14324987200,39600,39550,39650,39550,49
|
|
20240405,145100,14323045350,39600,39650,39700,39600,1468
|
|
20240405,145000,14264905150,39600,39650,39700,39600,18
|
|
20240405,144900,14264192000,39600,39600,39750,39600,97
|
|
20240405,144800,14260344600,39600,39600,39700,39600,140
|
|
20240405,144700,14254797500,39600,39650,39650,39600,637
|
|
20240405,144600,14229570650,39600,39600,39650,39550,187
|
|
20240405,144500,14222165750,39600,39600,39600,39550,146
|
|
20240405,144400,14216390750,39600,39700,39700,39600,405
|
|
20240405,144300,14200332900,39700,39800,39800,39450,7347
|
|
20240405,144200,13909843550,39800,39750,39800,39700,153
|
|
20240405,144100,13903766350,39750,39850,39850,39750,623
|
|
20240405,144000,13878971600,39850,39900,39900,39800,452
|
|
20240405,143900,13860964600,39900,39750,39900,39750,486
|
|
20240405,143800,13841583100,39800,39750,39800,39750,77
|
|
20240405,143700,13838519150,39750,39700,39800,39700,787
|
|
20240405,143600,13807245850,39650,39700,39700,39650,527
|
|
20240405,143500,13786324250,39650,39700,39700,39650,315
|
|
20240405,143400,13773825100,39700,39700,39700,39700,27
|
|
20240405,143300,13772753200,39700,39700,39700,39650,285
|
|
20240405,143200,13761452150,39750,39750,39750,39750,79
|
|
20240405,143100,13758311900,39750,39700,39750,39700,39
|
|
20240405,143000,13756762150,39750,39700,39750,39700,561
|
|
20240405,142900,13734486800,39750,39750,39750,39700,412
|
|
20240405,142800,13718111450,39750,39750,39750,39700,76
|
|
20240405,142700,13715093550,39750,39750,39750,39700,58
|
|
20240405,142600,13712788500,39750,39750,39750,39750,33
|
|
20240405,142500,13711476750,39750,39750,39750,39750,128
|
|
20240405,142400,13706388750,39750,39700,39750,39700,336
|
|
20240405,142300,13693041350,39750,39750,39750,39750,5
|
|
20240405,142200,13692842600,39750,39700,39800,39700,140
|
|
20240405,142100,13687280650,39800,39850,39900,39800,78
|
|
20240405,142000,13684170900,39900,39650,39950,39650,2147
|
|
20240405,141900,13598730350,39700,39700,39700,39700,27
|
|
20240405,141800,13597658450,39650,39650,39650,39650,86
|
|
20240405,141700,13594248550,39700,39650,39700,39650,38
|
|
20240405,141600,13592740600,39700,39650,39700,39650,780
|
|
20240405,141500,13561808800,39700,39750,39750,39700,540
|
|
20240405,141400,13540369250,39750,39750,39750,39750,665
|
|
20240405,141300,13513935500,39750,39750,39750,39750,14
|
|
20240405,141200,13513379000,39700,39700,39750,39700,64
|
|
20240405,141100,13510836750,39700,39750,39750,39700,177
|
|
20240405,141000,13503806650,39700,39700,39750,39700,87
|
|
20240405,140900,13500351250,39700,39650,39750,39600,1052
|
|
20240405,140800,13458613200,39650,39600,39650,39600,22
|
|
20240405,140700,13457741400,39600,39600,39650,39600,58
|
|
20240405,140600,13455443350,39650,39600,39650,39600,111
|
|
20240405,140500,13451047650,39600,39600,39600,39600,104
|
|
20240405,140400,13446929250,39600,39650,39650,39600,38
|
|
20240405,140300,13445424150,39650,39650,39650,39600,58
|
|
20240405,140200,13443124950,39650,39650,39700,39650,136
|
|
20240405,140100,13437732500,39550,39600,39650,39550,170
|
|
20240405,140000,13431007650,39600,39550,39600,39550,46
|
|
20240405,135900,13429186950,39550,39650,39650,39550,135
|
|
20240405,135800,13423843300,39650,39650,39650,39650,105
|
|
20240405,135700,13419680050,39650,39600,39650,39500,521
|
|
20240405,135600,13399087500,39650,39600,39650,39600,54
|
|
20240405,135500,13396947400,39550,39550,39550,39550,111
|
|
20240405,135400,13392557350,39600,39550,39600,39500,165
|
|
20240405,135300,13386032350,39550,39550,39550,39500,80
|
|
20240405,135200,13382868650,39500,39600,39600,39500,408
|
|
20240405,135100,13366731300,39600,39600,39600,39550,75
|
|
20240405,135000,13363761800,39600,39600,39650,39600,288
|
|
20240405,134900,13352349750,39600,39550,39600,39550,190
|
|
20240405,134800,13344834600,39550,39500,39550,39500,150
|
|
20240405,134700,13338908250,39500,39550,39550,39500,320
|
|
20240405,134600,13326267100,39500,39550,39550,39500,59
|
|
20240405,134500,13323934900,39550,39550,39550,39500,132
|
|
20240405,134400,13318714900,39550,39500,39550,39500,106
|
|
20240405,134300,13314526700,39500,39550,39550,39500,586
|
|
20240405,134200,13291378050,39550,39500,39550,39500,275
|
|
20240405,134100,13280511900,39550,39600,39600,39550,240
|
|
20240405,134000,13271019150,39650,39550,39650,39550,331
|
|
20240405,133900,13257906950,39550,39600,39600,39550,1535
|
|
20240405,133800,13197147650,39600,39600,39650,39600,1527
|
|
20240405,133700,13136677300,39600,39650,39650,39600,675
|
|
20240405,133600,13109947200,39650,39600,39650,39550,514
|
|
20240405,133500,13089592050,39650,39650,39650,39650,30
|
|
20240405,133400,13088402550,39650,39600,39650,39600,46
|
|
20240405,133300,13086579050,39650,39600,39650,39550,125
|
|
20240405,133200,13081626150,39650,39600,39650,39600,1059
|
|
20240405,133100,13039688450,39600,39600,39600,39550,181
|
|
20240405,133000,13032527000,39600,39700,39700,39600,933
|
|
20240405,132900,12995573500,39600,39700,39700,39600,773
|
|
20240405,132800,12964925550,39700,39750,39750,39700,983
|
|
20240405,132700,12925893500,39750,39750,39750,39700,85
|
|
20240405,132600,12922515600,39750,39800,39800,39700,556
|
|
20240405,132500,12900411200,39800,39850,39850,39800,1237
|
|
20240405,132400,12851173100,39850,39900,39900,39800,679
|
|
20240405,132300,12824101550,39950,40000,40000,39900,3112
|
|
20240405,132200,12699787500,40000,39950,40000,39950,504
|
|
20240405,132100,12679646350,39950,39750,39950,39700,2139
|
|
20240405,132000,12594564200,39700,39800,39800,39700,678
|
|
20240405,131900,12567605000,39800,39750,39800,39700,1343
|
|
20240405,131800,12514230250,39750,39700,39950,39650,2520
|
|
20240405,131700,12413836550,39850,39800,39950,39800,386
|
|
20240405,131600,12398452650,39800,39800,39800,39600,234
|
|
20240405,131500,12389169150,39800,39750,39800,39600,116
|
|
20240405,131400,12384553800,39750,39650,39750,39650,555
|
|
20240405,131300,12362506200,39650,39600,39650,39600,38
|
|
20240405,131200,12361000700,39550,39700,39700,39550,49
|
|
20240405,131100,12359059750,39500,39650,39700,39500,641
|
|
20240405,131000,12333726750,39700,39600,39700,39550,114
|
|
20240405,130900,12329212850,39650,39600,39650,39600,227
|
|
20240405,130800,12320222400,39700,39600,39700,39600,251
|
|
20240405,130700,12310268300,39600,39600,39600,39550,267
|
|
20240405,130600,12299706500,39600,39650,39650,39550,33
|
|
20240405,130500,12298398800,39550,39650,39650,39550,407
|
|
20240405,130400,12282299850,39600,39600,39600,39600,7
|
|
20240405,130300,12282022650,39550,39550,39550,39500,51
|
|
20240405,130200,12280005700,39650,39500,39650,39500,197
|
|
20240405,130100,12272214050,39650,39500,39650,39500,309
|
|
20240405,130000,12260008400,39650,39600,39650,39500,508
|
|
20240405,125900,12239913650,39600,39650,39650,39600,54
|
|
20240405,125800,12237773400,39700,39700,39700,39700,31
|
|
20240405,125700,12236542700,39700,39650,39750,39600,1465
|
|
20240405,125600,12178351200,39650,39600,39650,39600,257
|
|
20240405,125500,12168173900,39600,39550,39600,39550,221
|
|
20240405,125400,12159433250,39550,39550,39550,39500,212
|
|
20240405,125300,12151056700,39550,39500,39550,39500,7
|
|
20240405,125200,12150780050,39500,39500,39550,39500,17
|
|
20240405,125100,12150108000,39450,39450,39450,39450,24
|
|
20240405,125000,12149161200,39450,39450,39450,39450,45
|
|
20240405,124900,12147385950,39400,39500,39500,39400,15
|
|
20240405,124800,12146793650,39400,39350,39400,39350,543
|
|
20240405,124700,12125423700,39400,39500,39500,39400,1042
|
|
20240405,124600,12084322400,39500,39500,39500,39450,132
|
|
20240405,124500,12079109350,39500,39500,39550,39500,558
|
|
20240405,124400,12057055150,39550,39600,39600,39500,131
|
|
20240405,124300,12051875000,39550,39400,39550,39400,1149
|
|
20240405,124200,12006505650,39400,39350,39400,39350,48
|
|
20240405,124100,12004616200,39350,39400,39400,39350,206
|
|
20240405,124000,11996506700,39400,39450,39500,39400,687
|
|
20240405,123900,11969438700,39450,39350,39450,39350,566
|
|
20240405,123800,11947120100,39350,39400,39400,39350,847
|
|
20240405,123700,11913763300,39400,39400,39400,39400,580
|
|
20240405,123600,11890911300,39400,39400,39400,39400,30
|
|
20240405,123500,11889729300,39450,39400,39500,39400,108
|
|
20240405,123400,11885471100,39300,39300,39300,39300,24
|
|
20240405,123300,11884527900,39300,39300,39450,39300,37
|
|
20240405,123200,11883072650,39300,39400,39400,39300,131
|
|
20240405,123100,11877913650,39400,39300,39400,39300,614
|
|
20240405,123000,11853783250,39350,39450,39450,39300,446
|
|
20240405,122900,11836248450,39300,39350,39350,39300,131
|
|
20240405,122800,11831093700,39350,39400,39450,39350,216
|
|
20240405,122700,11822590250,39400,39300,39400,39300,213
|
|
20240405,122600,11814210450,39350,39300,39350,39300,92
|
|
20240405,122500,11810593800,39300,39300,39350,39300,424
|
|
20240405,122400,11793930100,39350,39300,39350,39300,1894
|
|
20240405,122300,11719493750,39350,39300,39350,39300,58
|
|
20240405,122200,11717213950,39350,39350,39400,39300,1263
|
|
20240405,122100,11667517550,39350,39350,39400,39300,3189
|
|
20240405,122000,11542027800,39450,39450,39450,39350,4297
|
|
20240405,121900,11372745400,39400,39450,39450,39400,1784
|
|
20240405,121800,11302449100,39500,39450,39500,39450,767
|
|
20240405,121700,11272190600,39450,39450,39500,39450,251
|
|
20240405,121600,11262287550,39450,39500,39500,39450,321
|
|
20240405,121500,11249622450,39500,39450,39600,39400,3644
|
|
20240405,121400,11105868300,39500,39500,39600,39500,1289
|
|
20240405,121300,11054950350,39550,39450,39550,39450,372
|
|
20240405,121200,11040271500,39500,39500,39500,39500,2619
|
|
20240405,121100,10936821000,39550,39550,39550,39550,690
|
|
20240405,121000,10909531500,39600,39550,39600,39550,240
|
|
20240405,120900,10900037450,39600,39600,39600,39550,322
|
|
20240405,120800,10887299500,39600,39600,39600,39550,61
|
|
20240405,120700,10884884100,39600,39550,39600,39550,275
|
|
20240405,120600,10874006600,39550,39600,39600,39500,2659
|
|
20240405,120500,10768944950,39600,39550,39600,39550,3092
|
|
20240405,120400,10646655950,39550,39600,39650,39550,2993
|
|
20240405,120300,10528136200,39650,39650,39700,39650,275
|
|
20240405,120200,10517231950,39700,39700,39700,39650,555
|
|
20240405,120100,10495222550,39650,39700,39750,39650,811
|
|
20240405,120000,10463060250,39700,39750,39750,39650,129
|
|
20240405,115900,10457939400,39650,39700,39700,39650,32
|
|
20240405,115800,10456669850,39700,39800,39800,39700,932
|
|
20240405,115700,10419664200,39800,39800,39800,39700,1002
|
|
20240405,115600,10379870300,39800,39800,39800,39700,452
|
|
20240405,115500,10361905500,39800,39850,39850,39800,6
|
|
20240405,115400,10361666550,39850,39750,39850,39750,31
|
|
20240405,115300,10360431700,39750,39850,39850,39750,39
|
|
20240405,115200,10358878150,39850,39800,39850,39750,279
|
|
20240405,115100,10347770600,39750,39800,39800,39750,7
|
|
20240405,115000,10347492250,39800,39800,39800,39800,4
|
|
20240405,114900,10347333050,39750,39750,39750,39750,30
|
|
20240405,114800,10346140550,39750,39700,39800,39700,529
|
|
20240405,114700,10325106000,39700,39650,39700,39650,150
|
|
20240405,114600,10319156000,39650,39700,39700,39650,117
|
|
20240405,114500,10314514250,39700,39650,39700,39650,39
|
|
20240405,114400,10312967650,39650,39700,39700,39650,6
|
|
20240405,114300,10312729700,39700,39650,39700,39650,12
|
|
20240405,114200,10312253800,39700,39650,39700,39600,173
|
|
20240405,114100,10305394300,39650,39600,39650,39600,4
|
|
20240405,114000,10305235750,39600,39550,39600,39550,118
|
|
20240405,113900,10300563500,39550,39600,39700,39550,496
|
|
20240405,113800,10280934900,39600,39600,39600,39550,378
|
|
20240405,113700,10265972950,39600,39650,39650,39600,251
|
|
20240405,113600,10256032350,39550,39550,39600,39550,7
|
|
20240405,113500,10255755450,39600,39600,39600,39600,20
|
|
20240405,113400,10254963450,39600,39650,39650,39600,269
|
|
20240405,113300,10244309550,39650,39600,39700,39550,344
|
|
20240405,113200,10230687350,39600,39650,39650,39550,3929
|
|
20240405,113100,10075011500,39700,39700,39700,39700,361
|
|
20240405,113000,10060679800,39700,39700,39750,39700,212
|
|
20240405,112900,10052263350,39700,39700,39700,39700,65
|
|
20240405,112800,10049682850,39700,39700,39700,39650,435
|
|
20240405,112700,10032425900,39700,39700,39700,39700,722
|
|
20240405,112600,10003762500,39750,39750,39750,39750,6
|
|
20240405,112500,10003524000,39700,39700,39700,39700,394
|
|
20240405,112400,9987882200,39700,39700,39750,39650,356
|
|
20240405,112300,9973753300,39700,39700,39700,39700,70
|
|
20240405,112200,9970974300,39700,39650,39700,39650,135
|
|
20240405,112100,9965614850,39650,39750,39750,39650,299
|
|
20240405,112000,9953755750,39750,39750,39800,39700,224
|
|
20240405,111900,9944851600,39700,39700,39750,39650,113
|
|
20240405,111800,9940365500,39650,39650,39700,39650,269
|
|
20240405,111700,9929699550,39650,39650,39700,39600,1071
|
|
20240405,111600,9887271650,39650,39600,39650,39600,798
|
|
20240405,111500,9855659700,39650,39600,39650,39600,531
|
|
20240405,111400,9834605800,39650,39650,39650,39600,2309
|
|
20240405,111300,9743140000,39600,39700,39700,39600,1968
|
|
20240405,111200,9665150950,39700,39650,39750,39650,52
|
|
20240405,111100,9663087500,39700,39650,39700,39650,395
|
|
20240405,111000,9647422900,39650,39700,39700,39650,487
|
|
20240405,110900,9628101200,39700,39750,39750,39650,1454
|
|
20240405,110800,9570379150,39750,39700,39750,39700,280
|
|
20240405,110700,9559258000,39700,39750,39750,39700,279
|
|
20240405,110600,9548179100,39750,39800,39800,39700,224
|
|
20240405,110500,9539277050,39800,39900,39900,39800,677
|
|
20240405,110400,9512328400,39950,39800,40050,39800,526
|
|
20240405,110300,9491290850,39850,40000,40000,39800,1030
|
|
20240405,110200,9450121850,40000,39850,40050,39800,1430
|
|
20240405,110100,9393042950,39900,39800,39900,39800,145
|
|
20240405,110000,9387260350,39800,39750,39800,39700,322
|
|
20240405,105900,9374467850,39700,39650,39700,39650,560
|
|
20240405,105800,9352256200,39700,39650,39700,39650,139
|
|
20240405,105700,9346744600,39650,39650,39650,39600,862
|
|
20240405,105600,9312587600,39650,39650,39650,39650,700
|
|
20240405,105500,9284832600,39650,39650,39700,39650,495
|
|
20240405,105400,9265184650,39650,39650,39650,39650,894
|
|
20240405,105300,9229737550,39700,39700,39700,39650,1663
|
|
20240405,105200,9163743750,39750,39550,39750,39550,906
|
|
20240405,105100,9127813950,39500,39550,39600,39500,222
|
|
20240405,105000,9119037100,39500,39550,39600,39500,1035
|
|
20240405,104900,9078138150,39600,39650,39650,39500,4087
|
|
20240405,104800,8916400350,39650,39850,39850,39650,1681
|
|
20240405,104700,8849658350,39850,39700,39900,39700,291
|
|
20240405,104600,8838085200,39700,39700,39750,39700,581
|
|
20240405,104500,8815015550,39600,39600,39700,39550,3571
|
|
20240405,104400,8673604750,39750,39900,39900,39600,4416
|
|
20240405,104300,8498514050,39900,39800,39900,39800,617
|
|
20240405,104200,8473953150,39950,39950,39950,39800,262
|
|
20240405,104100,8463505800,39850,39950,39950,39850,418
|
|
20240405,104000,8446842800,39950,40000,40000,39850,840
|
|
20240405,103900,8413335700,39950,39900,40000,39900,405
|
|
20240405,103800,8397169350,39900,39750,39900,39750,1204
|
|
20240405,103700,8349230300,39750,39800,39800,39700,379
|
|
20240405,103600,8334167200,39800,39800,39800,39700,1508
|
|
20240405,103500,8274255350,39750,39800,39900,39750,937
|
|
20240405,103400,8236951950,39900,39950,39950,39850,1592
|
|
20240405,103300,8173504050,39850,40100,40150,39850,1117
|
|
20240405,103200,8128857350,40150,40000,40150,40000,157
|
|
20240405,103100,8122566250,40050,40000,40050,39900,2056
|
|
20240405,103000,8040505300,40000,40050,40050,39900,4079
|
|
20240405,102900,7877376700,40050,40100,40100,40050,949
|
|
20240405,102800,7839367450,40100,40100,40150,40050,829
|
|
20240405,102700,7806134850,40150,40300,40300,40050,4398
|
|
20240405,102600,7629618750,40300,40650,40700,40300,6946
|
|
20240405,102500,7348961350,40650,40700,40700,40550,3598
|
|
20240405,102400,7202923450,40700,40650,40700,40600,1833
|
|
20240405,102300,7128418100,40650,40650,40700,40600,1693
|
|
20240405,102200,7059649850,40600,40600,40650,40500,2644
|
|
20240405,102100,6952287200,40600,40500,40700,40500,3807
|
|
20240405,102000,6797910150,40500,40350,40500,40300,2999
|
|
20240405,101900,6676582100,40300,40400,40400,40300,1725
|
|
20240405,101800,6607021100,40500,40500,40500,40400,342
|
|
20240405,101700,6593190450,40550,40350,40550,40350,2325
|
|
20240405,101600,6499233850,40350,40400,40400,40350,3075
|
|
20240405,101500,6375099650,40400,40550,40550,40400,470
|
|
20240405,101400,6356070850,40550,40550,40550,40550,58
|
|
20240405,101300,6353718950,40500,40600,40600,40400,1934
|
|
20240405,101200,6275279600,40600,40650,40800,40600,2870
|
|
20240405,101100,6158574950,40750,40700,40800,40500,1494
|
|
20240405,101000,6097758500,40650,40450,40650,40450,1867
|
|
20240405,100900,6022107100,40550,40350,40550,40350,423
|
|
20240405,100800,6005009450,40400,40300,40400,40250,449
|
|
20240405,100700,5986894600,40300,40350,40350,40300,825
|
|
20240405,100600,5953642800,40350,40400,40400,40300,1310
|
|
20240405,100500,5900813750,40400,40550,40550,40400,4026
|
|
20240405,100400,5737919600,40550,40550,40550,40450,601
|
|
20240405,100300,5713575950,40550,40600,40600,40550,559
|
|
20240405,100200,5690901150,40650,40650,40650,40600,270
|
|
20240405,100100,5679929050,40650,40350,40650,40350,1840
|
|
20240405,100000,5605552650,40400,40500,40550,40350,1858
|
|
20240405,095900,5530504900,40450,40550,40550,40450,952
|
|
20240405,095800,5491952500,40550,40600,40600,40450,154
|
|
20240405,095700,5485711850,40600,40450,40600,40400,947
|
|
20240405,095600,5447442400,40500,40500,40600,40450,652
|
|
20240405,095500,5421036300,40500,40400,40500,40400,1133
|
|
20240405,095400,5375227850,40300,40350,40450,40300,1185
|
|
20240405,095300,5327424600,40350,40500,40500,40350,2385
|
|
20240405,095200,5231080150,40450,40400,40450,40400,1582
|
|
20240405,095100,5167133350,40450,40650,40650,40450,3639
|
|
20240405,095000,5019687150,40650,40600,40700,40600,1675
|
|
20240405,094900,4951607000,40550,40850,40900,40550,2211
|
|
20240405,094800,4861593750,40900,40900,40950,40850,2272
|
|
20240405,094700,4768686200,40900,40800,40950,40800,1947
|
|
20240405,094600,4689167750,40800,40800,41000,40800,2894
|
|
20240405,094500,4570742450,40800,40950,40950,40750,1897
|
|
20240405,094400,4493337150,40950,40600,40950,40600,6517
|
|
20240405,094300,4227635800,40500,40400,40550,40400,2949
|
|
20240405,094200,4108253850,40450,40200,40450,40200,1124
|
|
20240405,094100,4063036450,40450,40400,40450,40200,2929
|
|
20240405,094000,3944699050,40400,40250,40450,40150,2503
|
|
20240405,093900,3843646050,40200,40450,40500,40150,1859
|
|
20240405,093800,3768814250,40450,40250,40550,40200,2277
|
|
20240405,093700,3676695500,40450,40250,40500,40150,3232
|
|
20240405,093600,3546162850,40200,40300,40350,40150,1977
|
|
20240405,093500,3466536700,40350,40200,40350,40150,282
|
|
20240405,093400,3455192200,40200,40150,40200,40150,137
|
|
20240405,093300,3449688250,40200,40200,40200,40100,895
|
|
20240405,093200,3413739050,40250,40400,40400,40200,3012
|
|
20240405,093100,3292303100,40350,40300,40450,40300,866
|
|
20240405,093000,3257342450,40300,40400,40400,40250,3602
|
|
20240405,092900,3112116900,40400,40200,40400,40100,3092
|
|
20240405,092800,2987453800,40200,40150,40200,40000,2346
|
|
20240405,092700,2893438150,40250,40100,40250,40050,1913
|
|
20240405,092600,2816531100,40100,40000,40150,40000,2915
|
|
20240405,092500,2699695150,40000,39600,40000,39600,1684
|
|
20240405,092400,2632653450,39600,39650,39700,39500,5905
|
|
20240405,092300,2398803600,39700,39750,39800,39700,1543
|
|
20240405,092200,2337525250,39750,39750,39750,39700,380
|
|
20240405,092100,2322421950,39750,39750,39850,39750,771
|
|
20240405,092000,2291771900,39750,39850,39850,39750,670
|
|
20240405,091900,2265077750,39750,39900,39900,39750,2087
|
|
20240405,091800,2181950250,39950,40050,40050,39850,1877
|
|
20240405,091700,2106884750,40050,40000,40050,40000,232
|
|
20240405,091600,2097599050,40000,39650,40000,39650,631
|
|
20240405,091500,2072411350,39650,39850,39900,39650,4602
|
|
20240405,091400,1889371650,39850,39900,39950,39850,1794
|
|
20240405,091300,1817802800,39900,39950,40000,39700,331
|
|
20240405,091200,1804587150,39950,39650,39950,39650,319
|
|
20240405,091100,1791894700,39650,39700,40000,39600,717
|
|
20240405,091000,1763400650,39550,39600,39700,39500,4554
|
|
20240405,090900,1582972550,39500,39550,39600,39450,4184
|
|
20240405,090800,1417677300,39550,39650,39700,39550,2990
|
|
20240405,090700,1299215450,39700,39800,39850,39650,2148
|
|
20240405,090600,1213841100,39850,40000,40050,39850,6079
|
|
20240405,090500,970838650,40000,39950,40000,39850,1032
|
|
20240405,090400,929634650,39950,39900,40000,39850,2024
|
|
20240405,090300,848793650,39950,39700,39950,39650,3261
|
|
20240405,090200,718969850,39700,39600,39950,39600,838
|
|
20240405,090100,685629500,39600,39650,39700,39500,5351
|
|
20240405,090000,473917300,39650,39500,39750,39450,11703
|