577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,183300,2086196800,22600,22600,22600,22600,0
|
|
20240604,183200,2086196800,22600,22600,22600,22600,0
|
|
20240604,183100,2086196800,22600,22600,22600,22600,0
|
|
20240604,183000,2086196800,22600,22600,22600,22600,0
|
|
20240604,182900,2086196800,22600,22600,22600,22600,0
|
|
20240604,182800,2086196800,22600,22600,22600,22600,0
|
|
20240604,182700,2086196800,22600,22600,22600,22600,0
|
|
20240604,182600,2086196800,22600,22600,22600,22600,0
|
|
20240604,182500,2086196800,22600,22600,22600,22600,0
|
|
20240604,182400,2086196800,22600,22600,22600,22600,0
|
|
20240604,182300,2086196800,22600,22600,22600,22600,0
|
|
20240604,182200,2086196800,22600,22600,22600,22600,0
|
|
20240604,182100,2086196800,22600,22600,22600,22600,0
|
|
20240604,182000,2086196800,22600,22600,22600,22600,0
|
|
20240604,181900,2086196800,22600,22600,22600,22600,0
|
|
20240604,181800,2086196800,22600,22600,22600,22600,0
|
|
20240604,181700,2086196800,22600,22600,22600,22600,0
|
|
20240604,181600,2086196800,22600,22600,22600,22600,0
|
|
20240604,181500,2086196800,22600,22600,22600,22600,0
|
|
20240604,181400,2086196800,22600,22600,22600,22600,0
|
|
20240604,181300,2086196800,22600,22600,22600,22600,0
|
|
20240604,181200,2086196800,22600,22600,22600,22600,0
|
|
20240604,181100,2086196800,22600,22600,22600,22600,0
|
|
20240604,181000,2086196800,22600,22600,22600,22600,0
|
|
20240604,180900,2086196800,22600,22600,22600,22600,0
|
|
20240604,180800,2086196800,22600,22600,22600,22600,0
|
|
20240604,180700,2086196800,22600,22600,22600,22600,0
|
|
20240604,180600,2086196800,22600,22600,22600,22600,0
|
|
20240604,180500,2086196800,22600,22600,22600,22600,0
|
|
20240604,180400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,180300,2086196800,22600,22600,22600,22600,0
|
|
20240604,180200,2086196800,22600,22600,22600,22600,0
|
|
20240604,180100,2086196800,22600,22600,22600,22600,0
|
|
20240604,180000,2086196800,22600,22600,22600,22600,0
|
|
20240604,175900,2086196800,22600,22600,22600,22600,0
|
|
20240604,175800,2086196800,22600,22600,22600,22600,0
|
|
20240604,175700,2086196800,22600,22600,22600,22600,0
|
|
20240604,175600,2086196800,22600,22600,22600,22600,0
|
|
20240604,175500,2086196800,22600,22600,22600,22600,0
|
|
20240604,175400,2086196800,22600,22600,22600,22600,0
|
|
20240604,175300,2086196800,22600,22600,22600,22600,0
|
|
20240604,175200,2086196800,22600,22600,22600,22600,0
|
|
20240604,175100,2086196800,22600,22600,22600,22600,0
|
|
20240604,175000,2086196800,22600,22600,22600,22600,0
|
|
20240604,174900,2086196800,22600,22600,22600,22600,0
|
|
20240604,174800,2086196800,22600,22600,22600,22600,0
|
|
20240604,174700,2086196800,22600,22600,22600,22600,0
|
|
20240604,174600,2086196800,22600,22600,22600,22600,0
|
|
20240604,174500,2086196800,22600,22600,22600,22600,0
|
|
20240604,174400,2086196800,22600,22600,22600,22600,0
|
|
20240604,174300,2086196800,22600,22600,22600,22600,0
|
|
20240604,174200,2086196800,22600,22600,22600,22600,0
|
|
20240604,174100,2086196800,22600,22600,22600,22600,0
|
|
20240604,174000,2086196800,22600,22600,22600,22600,0
|
|
20240604,173900,2086196800,22600,22600,22600,22600,0
|
|
20240604,173800,2086196800,22600,22600,22600,22600,0
|
|
20240604,173700,2086196800,22600,22600,22600,22600,0
|
|
20240604,173600,2086196800,22600,22600,22600,22600,0
|
|
20240604,173500,2086196800,22600,22600,22600,22600,0
|
|
20240604,173400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,173300,2086196800,22600,22600,22600,22600,0
|
|
20240604,173200,2086196800,22600,22600,22600,22600,0
|
|
20240604,173100,2086196800,22600,22600,22600,22600,0
|
|
20240604,173000,2086196800,22600,22600,22600,22600,0
|
|
20240604,172900,2086196800,22600,22600,22600,22600,0
|
|
20240604,172800,2086196800,22600,22600,22600,22600,0
|
|
20240604,172700,2086196800,22600,22600,22600,22600,0
|
|
20240604,172600,2086196800,22600,22600,22600,22600,0
|
|
20240604,172500,2086196800,22600,22600,22600,22600,0
|
|
20240604,172400,2086196800,22600,22600,22600,22600,0
|
|
20240604,172300,2086196800,22600,22600,22600,22600,0
|
|
20240604,172200,2086196800,22600,22600,22600,22600,0
|
|
20240604,172100,2086196800,22600,22600,22600,22600,0
|
|
20240604,172000,2086196800,22600,22600,22600,22600,0
|
|
20240604,171900,2086196800,22600,22600,22600,22600,0
|
|
20240604,171800,2086196800,22600,22600,22600,22600,0
|
|
20240604,171700,2086196800,22600,22600,22600,22600,0
|
|
20240604,171600,2086196800,22600,22600,22600,22600,0
|
|
20240604,171500,2086196800,22600,22600,22600,22600,0
|
|
20240604,171400,2086196800,22600,22600,22600,22600,0
|
|
20240604,171300,2086196800,22600,22600,22600,22600,0
|
|
20240604,171200,2086196800,22600,22600,22600,22600,0
|
|
20240604,171100,2086196800,22600,22600,22600,22600,0
|
|
20240604,171000,2086196800,22600,22600,22600,22600,0
|
|
20240604,170900,2086196800,22600,22600,22600,22600,0
|
|
20240604,170800,2086196800,22600,22600,22600,22600,0
|
|
20240604,170700,2086196800,22600,22600,22600,22600,0
|
|
20240604,170600,2086196800,22600,22600,22600,22600,0
|
|
20240604,170500,2086196800,22600,22600,22600,22600,0
|
|
20240604,170400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,170300,2086196800,22600,22600,22600,22600,0
|
|
20240604,170200,2086196800,22600,22600,22600,22600,0
|
|
20240604,170100,2086196800,22600,22600,22600,22600,0
|
|
20240604,170000,2086196800,22600,22600,22600,22600,0
|
|
20240604,165900,2086196800,22600,22600,22600,22600,0
|
|
20240604,165800,2086196800,22600,22600,22600,22600,0
|
|
20240604,165700,2086196800,22600,22600,22600,22600,0
|
|
20240604,165600,2086196800,22600,22600,22600,22600,0
|
|
20240604,165500,2086196800,22600,22600,22600,22600,0
|
|
20240604,165400,2086196800,22600,22600,22600,22600,0
|
|
20240604,165300,2086196800,22600,22600,22600,22600,0
|
|
20240604,165200,2086196800,22600,22600,22600,22600,0
|
|
20240604,165100,2086196800,22600,22600,22600,22600,0
|
|
20240604,165000,2086196800,22600,22600,22600,22600,0
|
|
20240604,164900,2086196800,22600,22600,22600,22600,0
|
|
20240604,164800,2086196800,22600,22600,22600,22600,0
|
|
20240604,164700,2086196800,22600,22600,22600,22600,0
|
|
20240604,164600,2086196800,22600,22600,22600,22600,0
|
|
20240604,164500,2086196800,22600,22600,22600,22600,0
|
|
20240604,164400,2086196800,22600,22600,22600,22600,0
|
|
20240604,164300,2086196800,22600,22600,22600,22600,0
|
|
20240604,164200,2086196800,22600,22600,22600,22600,0
|
|
20240604,164100,2086196800,22600,22600,22600,22600,0
|
|
20240604,164000,2086196800,22600,22600,22600,22600,0
|
|
20240604,163900,2086196800,22600,22600,22600,22600,0
|
|
20240604,163800,2086196800,22600,22600,22600,22600,0
|
|
20240604,163700,2086196800,22600,22600,22600,22600,0
|
|
20240604,163600,2086196800,22600,22600,22600,22600,0
|
|
20240604,163500,2086196800,22600,22600,22600,22600,0
|
|
20240604,163400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,163300,2086196800,22600,22600,22600,22600,0
|
|
20240604,163200,2086196800,22600,22600,22600,22600,0
|
|
20240604,163100,2086196800,22600,22600,22600,22600,0
|
|
20240604,163000,2086196800,22600,22600,22600,22600,0
|
|
20240604,162900,2086196800,22600,22600,22600,22600,0
|
|
20240604,162800,2086196800,22600,22600,22600,22600,0
|
|
20240604,162700,2086196800,22600,22600,22600,22600,0
|
|
20240604,162600,2086196800,22600,22600,22600,22600,0
|
|
20240604,162500,2086196800,22600,22600,22600,22600,0
|
|
20240604,162400,2086196800,22600,22600,22600,22600,0
|
|
20240604,162300,2086196800,22600,22600,22600,22600,0
|
|
20240604,162200,2086196800,22600,22600,22600,22600,0
|
|
20240604,162100,2086196800,22600,22600,22600,22600,0
|
|
20240604,162000,2086196800,22600,22600,22600,22600,0
|
|
20240604,161900,2086196800,22600,22600,22600,22600,0
|
|
20240604,161800,2086196800,22600,22600,22600,22600,0
|
|
20240604,161700,2086196800,22600,22600,22600,22600,0
|
|
20240604,161600,2086196800,22600,22600,22600,22600,0
|
|
20240604,161500,2086196800,22600,22600,22600,22600,0
|
|
20240604,161400,2086196800,22600,22600,22600,22600,0
|
|
20240604,161300,2086196800,22600,22600,22600,22600,0
|
|
20240604,161200,2086196800,22600,22600,22600,22600,0
|
|
20240604,161100,2086196800,22600,22600,22600,22600,0
|
|
20240604,161000,2086196800,22600,22600,22600,22600,0
|
|
20240604,160900,2086196800,22600,22600,22600,22600,0
|
|
20240604,160800,2086196800,22600,22600,22600,22600,0
|
|
20240604,160700,2086196800,22600,22600,22600,22600,0
|
|
20240604,160600,2086196800,22600,22600,22600,22600,0
|
|
20240604,160500,2086196800,22600,22600,22600,22600,0
|
|
20240604,160400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,160300,2086196800,22600,22600,22600,22600,0
|
|
20240604,160200,2086196800,22600,22600,22600,22600,0
|
|
20240604,160100,2086196800,22600,22600,22600,22600,0
|
|
20240604,160000,2086196800,22600,22600,22600,22600,0
|
|
20240604,155900,2086196800,22600,22600,22600,22600,0
|
|
20240604,155800,2086196800,22600,22600,22600,22600,0
|
|
20240604,155700,2086196800,22600,22600,22600,22600,0
|
|
20240604,155600,2086196800,22600,22600,22600,22600,0
|
|
20240604,155500,2086196800,22600,22600,22600,22600,0
|
|
20240604,155400,2086196800,22600,22600,22600,22600,0
|
|
20240604,155300,2086196800,22600,22600,22600,22600,0
|
|
20240604,155200,2086196800,22600,22600,22600,22600,0
|
|
20240604,155100,2086196800,22600,22600,22600,22600,0
|
|
20240604,155000,2086196800,22600,22600,22600,22600,0
|
|
20240604,154900,2086196800,22600,22600,22600,22600,0
|
|
20240604,154800,2086196800,22600,22600,22600,22600,0
|
|
20240604,154700,2086196800,22600,22600,22600,22600,0
|
|
20240604,154600,2086196800,22600,22600,22600,22600,0
|
|
20240604,154500,2086196800,22600,22600,22600,22600,0
|
|
20240604,154400,2086196800,22600,22600,22600,22600,0
|
|
20240604,154300,2086196800,22600,22600,22600,22600,0
|
|
20240604,154200,2086196800,22600,22600,22600,22600,0
|
|
20240604,154100,2086196800,22600,22600,22600,22600,0
|
|
20240604,154000,2086196800,22600,22600,22600,22600,0
|
|
20240604,153900,2086196800,22600,22600,22600,22600,0
|
|
20240604,153800,2086196800,22600,22600,22600,22600,0
|
|
20240604,153700,2086196800,22600,22600,22600,22600,0
|
|
20240604,153600,2086196800,22600,22600,22600,22600,0
|
|
20240604,153500,2086196800,22600,22600,22600,22600,0
|
|
20240604,153400,2086196800,22600,22600,22600,22600,1408
|
|
20240604,153300,2086196800,22600,22600,22600,22600,0
|
|
20240604,153200,2086196800,22600,22600,22600,22600,0
|
|
20240604,153100,2086196800,22600,22600,22600,22600,0
|
|
20240604,153000,2086196800,22600,22600,22600,22600,1408
|
|
20240604,152900,2054376000,22650,22650,22650,22650,0
|
|
20240604,152800,2054376000,22650,22650,22650,22650,0
|
|
20240604,152700,2054376000,22650,22650,22650,22650,0
|
|
20240604,152600,2054376000,22650,22650,22650,22650,0
|
|
20240604,152500,2054376000,22650,22650,22650,22650,0
|
|
20240604,152400,2054376000,22650,22650,22650,22650,0
|
|
20240604,152300,2054376000,22650,22650,22650,22650,0
|
|
20240604,152200,2054376000,22650,22650,22650,22650,0
|
|
20240604,152100,2054376000,22650,22650,22650,22650,0
|
|
20240604,152000,2054376000,22650,22650,22650,22650,0
|
|
20240604,151900,2054376000,22650,22700,22800,22650,297
|
|
20240604,151800,2047627150,22800,22650,22800,22600,103
|
|
20240604,151700,2045289000,22650,22600,22650,22550,871
|
|
20240604,151600,2025606100,22550,22600,22650,22550,168
|
|
20240604,151500,2021811000,22550,22550,22600,22550,109
|
|
20240604,151400,2019351800,22650,22550,22650,22550,440
|
|
20240604,151300,2009409350,22550,22550,22600,22550,317
|
|
20240604,151200,2002250900,22550,22600,22600,22550,80
|
|
20240604,151100,2000445250,22600,22550,22600,22550,53
|
|
20240604,151000,1999250000,22600,22550,22600,22550,63
|
|
20240604,150900,1997829000,22600,22600,22600,22550,59
|
|
20240604,150800,1996497800,22600,22600,22600,22550,617
|
|
20240604,150700,1982579050,22550,22600,22650,22550,730
|
|
20240604,150600,1966084600,22600,22600,22650,22600,103
|
|
20240604,150500,1963755600,22600,22600,22650,22600,59
|
|
20240604,150400,1962420750,22600,22600,22650,22600,308
|
|
20240604,150300,1955455500,22600,22650,22650,22600,311
|
|
20240604,150200,1948415000,22600,22600,22650,22600,936
|
|
20240604,150100,1927249850,22600,22600,22650,22600,87
|
|
20240604,150000,1925281650,22600,22600,22650,22600,1058
|
|
20240604,145900,1901350600,22650,22600,22700,22600,177
|
|
20240604,145800,1897345150,22600,22600,22650,22600,470
|
|
20240604,145700,1886701900,22600,22650,22700,22600,950
|
|
20240604,145600,1865182550,22650,22650,22700,22650,106
|
|
20240604,145500,1862778850,22650,22650,22700,22650,41
|
|
20240604,145400,1861849950,22650,22650,22700,22650,181
|
|
20240604,145300,1857746500,22650,22650,22700,22650,74
|
|
20240604,145200,1856070150,22650,22650,22700,22650,28
|
|
20240604,145100,1855435700,22650,22650,22700,22650,72
|
|
20240604,145000,1853803600,22700,22700,22700,22650,223
|
|
20240604,144900,1848751200,22650,22700,22700,22650,253
|
|
20240604,144800,1843010700,22650,22650,22700,22650,110
|
|
20240604,144700,1840515900,22650,22650,22700,22650,108
|
|
20240604,144600,1838068250,22650,22600,22700,22600,70
|
|
20240604,144500,1836482750,22650,22700,22700,22600,51
|
|
20240604,144400,1835327800,22600,22600,22650,22600,131
|
|
20240604,144300,1832360950,22650,22600,22650,22600,900
|
|
20240604,144200,1811977350,22600,22600,22650,22600,70
|
|
20240604,144100,1810393800,22600,22600,22650,22600,277
|
|
20240604,144000,1804133400,22600,22600,22650,22600,48
|
|
20240604,143900,1803048350,22600,22650,22650,22600,201
|
|
20240604,143800,1798504600,22600,22650,22650,22600,2062
|
|
20240604,143700,1751804650,22700,22650,22700,22650,53
|
|
20240604,143600,1750604000,22700,22650,22700,22650,101
|
|
20240604,143500,1748312500,22650,22650,22700,22650,55
|
|
20240604,143400,1747066450,22700,22700,22700,22650,113
|
|
20240604,143300,1744503100,22650,22700,22700,22650,61
|
|
20240604,143200,1743120850,22700,22700,22700,22650,86
|
|
20240604,143100,1741170850,22650,22700,22700,22650,54
|
|
20240604,143000,1739946600,22700,22650,22700,22650,113
|
|
20240604,142900,1737384400,22650,22650,22700,22650,77
|
|
20240604,142800,1735638900,22650,22650,22700,22650,29
|
|
20240604,142700,1734981800,22650,22650,22700,22650,144
|
|
20240604,142600,1731718700,22650,22700,22700,22650,81
|
|
20240604,142500,1729881800,22700,22700,22750,22650,52
|
|
20240604,142400,1728702900,22650,22650,22650,22650,41
|
|
20240604,142300,1727774250,22650,22700,22700,22650,64
|
|
20240604,142200,1726321950,22700,22700,22750,22700,61
|
|
20240604,142100,1724937050,22700,22700,22750,22650,253
|
|
20240604,142000,1719193800,22650,22700,22700,22650,139
|
|
20240604,141900,1716040600,22700,22700,22700,22700,138
|
|
20240604,141800,1712908000,22700,22700,22700,22700,116
|
|
20240604,141700,1710274800,22700,22800,22800,22700,1669
|
|
20240604,141600,1672303300,22750,22750,22800,22750,71
|
|
20240604,141500,1670686750,22750,22750,22800,22750,49
|
|
20240604,141400,1669571000,22750,22700,22750,22700,770
|
|
20240604,141300,1652053700,22700,22700,22750,22700,63
|
|
20240604,141200,1650622500,22700,22700,22700,22700,54
|
|
20240604,141100,1649396700,22750,22700,22750,22700,60
|
|
20240604,141000,1648032200,22700,22700,22750,22700,30
|
|
20240604,140900,1647349900,22700,22700,22700,22700,22
|
|
20240604,140800,1646850500,22700,22750,22750,22700,51
|
|
20240604,140700,1645690400,22700,22750,22750,22700,35
|
|
20240604,140600,1644894600,22700,22700,22750,22700,32
|
|
20240604,140500,1644166900,22700,22700,22700,22700,43
|
|
20240604,140400,1643190800,22700,22700,22700,22700,24
|
|
20240604,140300,1642646000,22650,22650,22650,22650,9
|
|
20240604,140200,1642442150,22650,22650,22650,22650,3
|
|
20240604,140100,1642374200,22650,22650,22700,22650,146
|
|
20240604,140000,1639062700,22650,22700,22700,22650,2202
|
|
20240604,135900,1589160100,22700,22700,22700,22700,5
|
|
20240604,135800,1589046600,22700,22750,22750,22700,615
|
|
20240604,135700,1575055750,22800,22850,22850,22800,1160
|
|
20240604,135600,1548607350,22800,22800,22850,22800,43
|
|
20240604,135500,1547625350,22800,22850,22850,22800,45
|
|
20240604,135400,1546597300,22800,22850,22850,22800,60
|
|
20240604,135300,1545226850,22850,22800,22850,22800,74
|
|
20240604,135200,1543536800,22800,22850,22850,22800,26
|
|
20240604,135100,1542943100,22800,22800,22850,22800,118
|
|
20240604,135000,1540250750,22800,22800,22850,22800,44
|
|
20240604,134900,1539245850,22850,22800,22850,22800,85
|
|
20240604,134800,1537304500,22800,22800,22850,22800,18
|
|
20240604,134700,1536893700,22850,22800,22850,22800,89
|
|
20240604,134600,1534860150,22800,22800,22850,22800,19
|
|
20240604,134500,1534426500,22800,22800,22850,22800,378
|
|
20240604,134400,1525806600,22800,22800,22850,22800,36
|
|
20240604,134300,1524984500,22850,22800,22850,22800,60
|
|
20240604,134200,1523613700,22850,22800,22850,22800,24
|
|
20240604,134100,1523065800,22850,22850,22850,22800,104
|
|
20240604,134000,1520691750,22800,22800,22850,22800,19
|
|
20240604,133900,1520258050,22800,22850,22850,22800,70
|
|
20240604,133800,1518658750,22850,22800,22850,22800,56
|
|
20240604,133700,1517379700,22850,22800,22850,22800,72
|
|
20240604,133600,1515734800,22800,22850,22850,22800,114
|
|
20240604,133500,1513130950,22850,22850,22850,22800,25
|
|
20240604,133400,1512559950,22800,22850,22850,22800,40
|
|
20240604,133300,1511646400,22800,22800,22800,22800,35
|
|
20240604,133200,1510848400,22800,22800,22850,22800,91
|
|
20240604,133100,1508770200,22850,22800,22850,22800,12
|
|
20240604,133000,1508496050,22800,22850,22850,22800,22
|
|
20240604,132900,1507993850,22850,22800,22850,22800,92
|
|
20240604,132800,1505891900,22800,22850,22850,22800,36
|
|
20240604,132700,1505070500,22850,22800,22850,22800,24
|
|
20240604,132600,1504522300,22850,22800,22850,22800,47
|
|
20240604,132500,1503448700,22800,22850,22850,22800,30
|
|
20240604,132400,1502763500,22800,22850,22850,22800,51
|
|
20240604,132300,1501599300,22800,22850,22850,22800,175
|
|
20240604,132200,1497600750,22800,22850,22850,22800,137
|
|
20240604,132100,1494470700,22850,22800,22850,22800,46
|
|
20240604,132000,1493419850,22800,22850,22850,22800,101
|
|
20240604,131900,1491113050,22800,22800,22800,22800,5
|
|
20240604,131800,1490999050,22800,22850,22850,22800,283
|
|
20240604,131700,1484532950,22800,22750,22800,22750,1170
|
|
20240604,131600,1457857300,22750,22750,22800,22750,43
|
|
20240604,131500,1456878050,22750,22750,22750,22750,4
|
|
20240604,131400,1456787050,22800,22750,22800,22700,1080
|
|
20240604,131300,1432216150,22750,22750,22750,22700,65
|
|
20240604,131200,1430737650,22700,22700,22700,22700,23
|
|
20240604,131100,1430215550,22700,22700,22750,22700,78
|
|
20240604,131000,1428441350,22700,22750,22750,22700,128
|
|
20240604,130900,1425529650,22700,22700,22750,22700,69
|
|
20240604,130800,1423960450,22700,22700,22750,22700,94
|
|
20240604,130700,1421823300,22750,22700,22750,22700,6
|
|
20240604,130600,1421687050,22750,22700,22750,22700,167
|
|
20240604,130500,1417894450,22750,22750,22750,22700,52
|
|
20240604,130400,1416711500,22700,22700,22700,22700,43
|
|
20240604,130300,1415735400,22700,22750,22750,22700,110
|
|
20240604,130200,1413236050,22700,22700,22700,22700,9
|
|
20240604,130100,1413031750,22700,22750,22750,22700,52
|
|
20240604,130000,1411849000,22700,22700,22750,22700,72
|
|
20240604,125900,1410212200,22750,22750,22750,22700,48
|
|
20240604,125800,1409120300,22750,22750,22750,22750,0
|
|
20240604,125700,1409120300,22750,22700,22750,22700,27
|
|
20240604,125600,1408506100,22700,22750,22750,22700,25
|
|
20240604,125500,1407937400,22700,22750,22750,22700,93
|
|
20240604,125400,1405821700,22750,22750,22750,22750,79
|
|
20240604,125300,1404024450,22750,22750,22750,22750,49
|
|
20240604,125200,1402909700,22700,22700,22700,22700,192
|
|
20240604,125100,1398551300,22750,22700,22750,22700,21
|
|
20240604,125000,1398073600,22750,22750,22750,22750,25
|
|
20240604,124900,1397504850,22700,22750,22750,22700,42
|
|
20240604,124800,1396550450,22750,22750,22750,22700,21
|
|
20240604,124700,1396072750,22750,22700,22750,22700,28
|
|
20240604,124600,1395435850,22750,22750,22750,22750,72
|
|
20240604,124500,1393797850,22700,22750,22750,22700,13
|
|
20240604,124400,1393502150,22750,22750,22750,22700,50
|
|
20240604,124300,1392364700,22750,22750,22750,22750,64
|
|
20240604,124200,1390908700,22700,22750,22750,22700,27
|
|
20240604,124100,1390294550,22750,22750,22750,22750,20
|
|
20240604,124000,1389839550,22750,22700,22750,22700,21
|
|
20240604,123900,1389361900,22750,22750,22750,22750,100
|
|
20240604,123800,1387086900,22700,22700,22700,22700,1
|
|
20240604,123700,1387064200,22700,22750,22750,22700,69
|
|
20240604,123600,1385494500,22750,22700,22750,22700,22
|
|
20240604,123500,1384994050,22750,22700,22750,22700,39
|
|
20240604,123400,1384107450,22700,22750,22750,22700,3
|
|
20240604,123300,1384039250,22750,22700,22750,22700,49
|
|
20240604,123200,1382924550,22700,22700,22700,22700,0
|
|
20240604,123100,1382924550,22700,22750,22750,22700,25
|
|
20240604,123000,1382355850,22700,22750,22750,22700,79
|
|
20240604,122900,1380558700,22700,22700,22700,22700,0
|
|
20240604,122800,1380558700,22700,22750,22750,22700,23
|
|
20240604,122700,1380035500,22700,22750,22750,22700,27
|
|
20240604,122600,1379421300,22700,22700,22700,22700,1
|
|
20240604,122500,1379398600,22750,22750,22750,22750,25
|
|
20240604,122400,1378829850,22800,22750,22800,22750,374
|
|
20240604,122300,1370321050,22700,22700,22700,22700,2
|
|
20240604,122200,1370275650,22750,22700,22750,22700,25
|
|
20240604,122100,1369706950,22750,22750,22750,22700,53
|
|
20240604,122000,1368501250,22750,22750,22750,22750,7
|
|
20240604,121900,1368342000,22750,22700,22750,22700,25
|
|
20240604,121800,1367773300,22700,22700,22750,22700,27
|
|
20240604,121700,1367159150,22750,22700,22750,22700,704
|
|
20240604,121600,1351144850,22700,22700,22700,22700,0
|
|
20240604,121500,1351144850,22700,22650,22700,22650,71
|
|
20240604,121400,1349535300,22650,22650,22650,22650,1
|
|
20240604,121300,1349512650,22650,22700,22700,22650,191
|
|
20240604,121200,1345177000,22700,22700,22700,22700,172
|
|
20240604,121100,1341272600,22700,22700,22700,22700,189
|
|
20240604,121000,1336982300,22750,22750,22750,22700,153
|
|
20240604,120900,1333501800,22700,22700,22700,22700,0
|
|
20240604,120800,1333501800,22700,22700,22700,22700,0
|
|
20240604,120700,1333501800,22700,22700,22700,22700,76
|
|
20240604,120600,1331776600,22700,22700,22750,22700,443
|
|
20240604,120500,1321719200,22650,22700,22700,22650,38
|
|
20240604,120400,1320856700,22700,22650,22700,22650,45
|
|
20240604,120300,1319837400,22700,22650,22700,22650,27
|
|
20240604,120200,1319224550,22650,22650,22650,22650,0
|
|
20240604,120100,1319224550,22650,22700,22700,22650,8
|
|
20240604,120000,1319043050,22700,22650,22700,22650,87
|
|
20240604,115900,1317071200,22700,22650,22700,22650,31
|
|
20240604,115800,1316367850,22650,22650,22700,22650,85
|
|
20240604,115700,1314439100,22650,22650,22700,22650,34
|
|
20240604,115600,1313667950,22650,22650,22650,22650,115
|
|
20240604,115500,1311063200,22650,22650,22650,22650,311
|
|
20240604,115400,1304019050,22650,22650,22700,22650,42
|
|
20240604,115300,1303066450,22650,22650,22650,22650,7
|
|
20240604,115200,1302907900,22650,22650,22650,22650,61
|
|
20240604,115100,1301526250,22650,22650,22700,22650,64
|
|
20240604,115000,1300074400,22650,22650,22650,22650,6
|
|
20240604,114900,1299938500,22650,22650,22650,22650,18
|
|
20240604,114800,1299530800,22650,22650,22700,22650,117
|
|
20240604,114700,1296879500,22650,22650,22650,22650,72
|
|
20240604,114600,1295248700,22650,22650,22650,22650,439
|
|
20240604,114500,1285305350,22650,22650,22700,22650,355
|
|
20240604,114400,1277250200,22650,22650,22700,22650,23
|
|
20240604,114300,1276728750,22650,22700,22700,22650,1763
|
|
20240604,114200,1236708700,22700,22700,22750,22700,65
|
|
20240604,114100,1235230900,22700,22700,22700,22700,52
|
|
20240604,114000,1234050500,22750,22750,22750,22700,48
|
|
20240604,113900,1232959300,22750,22700,22750,22700,68
|
|
20240604,113800,1231412600,22700,22700,22750,22700,57
|
|
20240604,113700,1230116650,22700,22700,22700,22700,48
|
|
20240604,113600,1229027050,22700,22700,22700,22700,257
|
|
20240604,113500,1223193150,22700,22700,22700,22700,21
|
|
20240604,113400,1222716450,22700,22800,22800,22700,178
|
|
20240604,113300,1218665800,22750,22750,22750,22750,24
|
|
20240604,113200,1218119800,22750,22750,22750,22750,2
|
|
20240604,113100,1218074300,22750,22750,22750,22750,57
|
|
20240604,113000,1216777550,22750,22750,22750,22750,6
|
|
20240604,112900,1216641050,22750,22800,22800,22750,554
|
|
20240604,112800,1204035800,22800,22750,22800,22750,41
|
|
20240604,112700,1203101900,22800,22750,22800,22750,76
|
|
20240604,112600,1201371650,22750,22750,22750,22750,13
|
|
20240604,112500,1201075900,22750,22750,22750,22750,12
|
|
20240604,112400,1200802900,22750,22750,22800,22750,50
|
|
20240604,112300,1199664100,22800,22750,22800,22750,521
|
|
20240604,112200,1187811100,22800,22750,22800,22750,37
|
|
20240604,112100,1186968150,22750,22750,22800,22750,35
|
|
20240604,112000,1186170550,22750,22750,22750,22750,19
|
|
20240604,111900,1185738300,22800,22750,22800,22750,137
|
|
20240604,111800,1182620550,22800,22750,22800,22750,27
|
|
20240604,111700,1182005250,22750,22750,22750,22750,47
|
|
20240604,111600,1180936000,22750,22750,22750,22750,59
|
|
20240604,111500,1179593750,22800,22750,22800,22750,144
|
|
20240604,111400,1176316500,22750,22750,22800,22750,33
|
|
20240604,111300,1175564550,22750,22800,22800,22750,32
|
|
20240604,111200,1174836300,22800,22750,22800,22750,66
|
|
20240604,111100,1173332400,22750,22750,22750,22750,37
|
|
20240604,111000,1172490650,22750,22800,22800,22750,143
|
|
20240604,110900,1169231300,22750,22750,22800,22750,29
|
|
20240604,110800,1168570300,22750,22750,22750,22750,22
|
|
20240604,110700,1168069800,22750,22750,22750,22750,3
|
|
20240604,110600,1168001550,22750,22800,22800,22750,346
|
|
20240604,110500,1160113000,22800,22800,22800,22800,42
|
|
20240604,110400,1159155400,22800,22800,22850,22800,60
|
|
20240604,110300,1157785350,22800,22800,22800,22800,16
|
|
20240604,110200,1157420550,22800,22850,22850,22800,28
|
|
20240604,110100,1156781000,22850,22800,22850,22800,218
|
|
20240604,110000,1151800550,22850,22800,22850,22800,84
|
|
20240604,105900,1149881450,22800,22850,22850,22800,69
|
|
20240604,105800,1148305450,22800,22800,22800,22800,10
|
|
20240604,105700,1148077450,22800,22800,22850,22800,38
|
|
20240604,105600,1147209900,22800,22800,22800,22800,42
|
|
20240604,105500,1146252300,22800,22800,22850,22800,23
|
|
20240604,105400,1145726850,22800,22800,22800,22800,18
|
|
20240604,105300,1145316450,22800,22750,22850,22750,485
|
|
20240604,105200,1134257500,22750,22750,22750,22750,56
|
|
20240604,105100,1132983500,22750,22750,22800,22750,48
|
|
20240604,105000,1131889350,22750,22750,22800,22750,38
|
|
20240604,104900,1131023850,22750,22750,22750,22750,2
|
|
20240604,104800,1130978350,22750,22750,22800,22750,90
|
|
20240604,104700,1128928350,22750,22750,22750,22750,15
|
|
20240604,104600,1128587100,22750,22750,22750,22750,159
|
|
20240604,104500,1124969850,22750,22750,22750,22750,740
|
|
20240604,104400,1108134850,22700,22700,22700,22700,11
|
|
20240604,104300,1107885150,22750,22700,22750,22700,20
|
|
20240604,104200,1107430800,22700,22700,22700,22700,5
|
|
20240604,104100,1107317300,22700,22750,22750,22700,101
|
|
20240604,104000,1105020300,22700,22750,22750,22700,1612
|
|
20240604,103900,1068347350,22750,22750,22750,22750,5
|
|
20240604,103800,1068233600,22750,22750,22750,22750,17
|
|
20240604,103700,1067846850,22750,22800,22800,22750,1278
|
|
20240604,103600,1038708500,22800,22800,22850,22800,38
|
|
20240604,103500,1037841300,22800,22850,22850,22800,84
|
|
20240604,103400,1035924050,22850,22850,22850,22800,67
|
|
20240604,103300,1034394800,22800,22850,22850,22800,69
|
|
20240604,103200,1032818250,22800,22800,22850,22800,43
|
|
20240604,103100,1031836550,22800,22800,22850,22800,64
|
|
20240604,103000,1030375950,22850,22800,22850,22800,29
|
|
20240604,102900,1029713650,22850,22800,22850,22800,72
|
|
20240604,102800,1028069200,22850,22800,22850,22800,118
|
|
20240604,102700,1025374200,22800,22800,22850,22800,61
|
|
20240604,102600,1023981850,22800,22800,22850,22800,185
|
|
20240604,102500,1019755100,22800,22800,22800,22800,12
|
|
20240604,102400,1019481500,22800,22800,22800,22800,59
|
|
20240604,102300,1018136300,22800,22800,22800,22800,23
|
|
20240604,102200,1017611900,22800,22800,22800,22800,19
|
|
20240604,102100,1017178700,22800,22800,22800,22800,219
|
|
20240604,102000,1012185500,22800,22800,22800,22800,41
|
|
20240604,101900,1011250700,22800,22800,22800,22800,6
|
|
20240604,101800,1011113900,22800,22800,22800,22800,52
|
|
20240604,101700,1009928300,22800,22800,22800,22800,16
|
|
20240604,101600,1009563500,22800,22800,22800,22800,6
|
|
20240604,101500,1009426700,22800,22800,22850,22800,52
|
|
20240604,101400,1008240150,22800,22800,22800,22800,38
|
|
20240604,101300,1007373750,22850,22800,22850,22800,35
|
|
20240604,101200,1006575650,22800,22800,22800,22750,943
|
|
20240604,101100,985095400,22800,22800,22800,22800,881
|
|
20240604,101000,965008600,22800,22850,22850,22800,204
|
|
20240604,100900,960347750,22800,22850,22850,22800,50
|
|
20240604,100800,959206100,22800,22800,22850,22800,136
|
|
20240604,100700,956099300,22800,22800,22800,22800,35
|
|
20240604,100600,955301300,22800,22800,22800,22800,19
|
|
20240604,100500,954868100,22850,22800,22850,22800,47
|
|
20240604,100400,953795250,22800,22800,22800,22800,390
|
|
20240604,100300,944903250,22800,22800,22800,22800,3
|
|
20240604,100200,944834850,22800,22800,22800,22800,475
|
|
20240604,100100,934004850,22850,22800,22850,22800,63
|
|
20240604,100000,932568400,22800,22750,22850,22750,117
|
|
20240604,095900,929898800,22750,22750,22750,22750,13
|
|
20240604,095800,929603050,22800,22750,22800,22750,254
|
|
20240604,095700,923819450,22750,22800,22800,22700,5516
|
|
20240604,095600,798502850,22850,22850,22850,22850,112
|
|
20240604,095500,795943650,22800,22800,22800,22800,36
|
|
20240604,095400,795122850,22800,22800,22800,22800,1
|
|
20240604,095300,795100050,22800,22850,22850,22800,232
|
|
20240604,095200,789799400,22850,22850,22900,22850,253
|
|
20240604,095100,784018300,22850,22850,22850,22850,1
|
|
20240604,095000,783995450,22900,22900,22950,22900,547
|
|
20240604,094900,771469100,22900,22950,22950,22900,1054
|
|
20240604,094800,747323050,22950,22950,22950,22900,1127
|
|
20240604,094700,721458950,22950,23000,23000,22950,473
|
|
20240604,094600,710580000,23000,23000,23000,23000,413
|
|
20240604,094500,701081000,23050,23050,23100,23050,476
|
|
20240604,094400,690106850,23050,23050,23050,23050,85
|
|
20240604,094300,688147600,23050,23050,23100,23050,880
|
|
20240604,094200,667830650,23050,23050,23100,23050,743
|
|
20240604,094100,650669600,23050,23050,23100,23050,48
|
|
20240604,094000,649563100,23050,23050,23050,23050,240
|
|
20240604,093900,644031100,23000,23000,23000,22950,88
|
|
20240604,093800,642007650,22950,22900,23050,22900,2271
|
|
20240604,093700,589663300,22900,23000,23000,22900,1398
|
|
20240604,093600,557541800,23000,23000,23000,23000,412
|
|
20240604,093500,548065800,23000,23000,23000,23000,282
|
|
20240604,093400,541579800,23000,23050,23050,23000,99
|
|
20240604,093300,539298450,23000,23000,23050,23000,65
|
|
20240604,093200,537800300,23000,23050,23050,23000,252
|
|
20240604,093100,531992250,23050,23050,23050,23050,518
|
|
20240604,093000,520052350,23050,23000,23050,23000,478
|
|
20240604,092900,509034500,23000,23100,23100,23000,476
|
|
20240604,092800,498054100,23050,22950,23150,22950,6483
|
|
20240604,092700,348495450,22950,22900,22950,22900,273
|
|
20240604,092600,342230700,22900,22900,22900,22900,549
|
|
20240604,092500,329658600,22900,22850,22900,22850,1312
|
|
20240604,092400,299614900,22900,22900,22900,22900,127
|
|
20240604,092300,296706600,22850,22900,22900,22850,150
|
|
20240604,092200,293274700,22900,22900,22900,22900,133
|
|
20240604,092100,290229000,22900,22950,22950,22900,182
|
|
20240604,092000,286058050,22950,22900,22950,22900,403
|
|
20240604,091900,276809850,22950,22900,23000,22900,147
|
|
20240604,091800,273436250,22900,22750,22950,22750,515
|
|
20240604,091700,261632800,22750,22700,22850,22700,1938
|
|
20240604,091600,217384350,22650,22650,22650,22600,359
|
|
20240604,091500,209253900,22750,22650,22750,22650,1017
|
|
20240604,091400,186216950,22650,22700,22700,22650,144
|
|
20240604,091300,182951200,22700,22750,22800,22700,673
|
|
20240604,091200,167632100,22750,22750,22750,22750,0
|
|
20240604,091100,167632100,22750,22800,22800,22750,118
|
|
20240604,091000,164947550,22800,22900,22900,22750,402
|
|
20240604,090900,155772250,22750,22750,22900,22750,1433
|
|
20240604,090800,123027950,22800,22750,22850,22750,946
|
|
20240604,090700,101460100,22750,22750,22850,22750,73
|
|
20240604,090600,99799250,22850,22750,22850,22700,161
|
|
20240604,090500,96138000,22700,22800,22800,22700,154
|
|
20240604,090400,92636750,22750,22650,22850,22650,1525
|
|
20240604,090300,57816500,22750,22750,22750,22750,34
|
|
20240604,090200,57043000,22750,22650,22750,22600,772
|
|
20240604,090100,39564450,22650,22600,22700,22600,774
|
|
20240604,090000,22035000,22600,22600,22600,22600,975
|