576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,183200,2253934800,27000,27000,27000,27000,0
|
|
20240418,183100,2253934800,27000,27000,27000,27000,0
|
|
20240418,183000,2253934800,27000,27000,27000,27000,0
|
|
20240418,182900,2253934800,27000,27000,27000,27000,0
|
|
20240418,182800,2253934800,27000,27000,27000,27000,0
|
|
20240418,182700,2253934800,27000,27000,27000,27000,0
|
|
20240418,182600,2253934800,27000,27000,27000,27000,0
|
|
20240418,182500,2253934800,27000,27000,27000,27000,0
|
|
20240418,182400,2253934800,27000,27000,27000,27000,0
|
|
20240418,182300,2253934800,27000,27000,27000,27000,0
|
|
20240418,182200,2253934800,27000,27000,27000,27000,0
|
|
20240418,182100,2253934800,27000,27000,27000,27000,0
|
|
20240418,182000,2253934800,27000,27000,27000,27000,0
|
|
20240418,181900,2253934800,27000,27000,27000,27000,0
|
|
20240418,181800,2253934800,27000,27000,27000,27000,0
|
|
20240418,181700,2253934800,27000,27000,27000,27000,0
|
|
20240418,181600,2253934800,27000,27000,27000,27000,0
|
|
20240418,181500,2253934800,27000,27000,27000,27000,0
|
|
20240418,181400,2253934800,27000,27000,27000,27000,0
|
|
20240418,181300,2253934800,27000,27000,27000,27000,0
|
|
20240418,181200,2253934800,27000,27000,27000,27000,0
|
|
20240418,181100,2253934800,27000,27000,27000,27000,0
|
|
20240418,181000,2253934800,27000,27000,27000,27000,0
|
|
20240418,180900,2253934800,27000,27000,27000,27000,0
|
|
20240418,180800,2253934800,27000,27000,27000,27000,0
|
|
20240418,180700,2253934800,27000,27000,27000,27000,0
|
|
20240418,180600,2253934800,27000,27000,27000,27000,0
|
|
20240418,180500,2253934800,27000,27000,27000,27000,0
|
|
20240418,180400,2253934800,27000,27000,27000,27000,0
|
|
20240418,180300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,180200,2253934800,27000,27000,27000,27000,0
|
|
20240418,180100,2253934800,27000,27000,27000,27000,0
|
|
20240418,180000,2253934800,27000,27000,27000,27000,0
|
|
20240418,175900,2253934800,27000,27000,27000,27000,0
|
|
20240418,175800,2253934800,27000,27000,27000,27000,0
|
|
20240418,175700,2253934800,27000,27000,27000,27000,0
|
|
20240418,175600,2253934800,27000,27000,27000,27000,0
|
|
20240418,175500,2253934800,27000,27000,27000,27000,0
|
|
20240418,175400,2253934800,27000,27000,27000,27000,0
|
|
20240418,175300,2253934800,27000,27000,27000,27000,0
|
|
20240418,175200,2253934800,27000,27000,27000,27000,0
|
|
20240418,175100,2253934800,27000,27000,27000,27000,0
|
|
20240418,175000,2253934800,27000,27000,27000,27000,0
|
|
20240418,174900,2253934800,27000,27000,27000,27000,0
|
|
20240418,174800,2253934800,27000,27000,27000,27000,0
|
|
20240418,174700,2253934800,27000,27000,27000,27000,0
|
|
20240418,174600,2253934800,27000,27000,27000,27000,0
|
|
20240418,174500,2253934800,27000,27000,27000,27000,0
|
|
20240418,174400,2253934800,27000,27000,27000,27000,0
|
|
20240418,174300,2253934800,27000,27000,27000,27000,0
|
|
20240418,174200,2253934800,27000,27000,27000,27000,0
|
|
20240418,174100,2253934800,27000,27000,27000,27000,0
|
|
20240418,174000,2253934800,27000,27000,27000,27000,0
|
|
20240418,173900,2253934800,27000,27000,27000,27000,0
|
|
20240418,173800,2253934800,27000,27000,27000,27000,0
|
|
20240418,173700,2253934800,27000,27000,27000,27000,0
|
|
20240418,173600,2253934800,27000,27000,27000,27000,0
|
|
20240418,173500,2253934800,27000,27000,27000,27000,0
|
|
20240418,173400,2253934800,27000,27000,27000,27000,0
|
|
20240418,173300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,173200,2253934800,27000,27000,27000,27000,0
|
|
20240418,173100,2253934800,27000,27000,27000,27000,0
|
|
20240418,173000,2253934800,27000,27000,27000,27000,0
|
|
20240418,172900,2253934800,27000,27000,27000,27000,0
|
|
20240418,172800,2253934800,27000,27000,27000,27000,0
|
|
20240418,172700,2253934800,27000,27000,27000,27000,0
|
|
20240418,172600,2253934800,27000,27000,27000,27000,0
|
|
20240418,172500,2253934800,27000,27000,27000,27000,0
|
|
20240418,172400,2253934800,27000,27000,27000,27000,0
|
|
20240418,172300,2253934800,27000,27000,27000,27000,0
|
|
20240418,172200,2253934800,27000,27000,27000,27000,0
|
|
20240418,172100,2253934800,27000,27000,27000,27000,0
|
|
20240418,172000,2253934800,27000,27000,27000,27000,0
|
|
20240418,171900,2253934800,27000,27000,27000,27000,0
|
|
20240418,171800,2253934800,27000,27000,27000,27000,0
|
|
20240418,171700,2253934800,27000,27000,27000,27000,0
|
|
20240418,171600,2253934800,27000,27000,27000,27000,0
|
|
20240418,171500,2253934800,27000,27000,27000,27000,0
|
|
20240418,171400,2253934800,27000,27000,27000,27000,0
|
|
20240418,171300,2253934800,27000,27000,27000,27000,0
|
|
20240418,171200,2253934800,27000,27000,27000,27000,0
|
|
20240418,171100,2253934800,27000,27000,27000,27000,0
|
|
20240418,171000,2253934800,27000,27000,27000,27000,0
|
|
20240418,170900,2253934800,27000,27000,27000,27000,0
|
|
20240418,170800,2253934800,27000,27000,27000,27000,0
|
|
20240418,170700,2253934800,27000,27000,27000,27000,0
|
|
20240418,170600,2253934800,27000,27000,27000,27000,0
|
|
20240418,170500,2253934800,27000,27000,27000,27000,0
|
|
20240418,170400,2253934800,27000,27000,27000,27000,0
|
|
20240418,170300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,170200,2253934800,27000,27000,27000,27000,0
|
|
20240418,170100,2253934800,27000,27000,27000,27000,0
|
|
20240418,170000,2253934800,27000,27000,27000,27000,0
|
|
20240418,165900,2253934800,27000,27000,27000,27000,0
|
|
20240418,165800,2253934800,27000,27000,27000,27000,0
|
|
20240418,165700,2253934800,27000,27000,27000,27000,0
|
|
20240418,165600,2253934800,27000,27000,27000,27000,0
|
|
20240418,165500,2253934800,27000,27000,27000,27000,0
|
|
20240418,165400,2253934800,27000,27000,27000,27000,0
|
|
20240418,165300,2253934800,27000,27000,27000,27000,0
|
|
20240418,165200,2253934800,27000,27000,27000,27000,0
|
|
20240418,165100,2253934800,27000,27000,27000,27000,0
|
|
20240418,165000,2253934800,27000,27000,27000,27000,0
|
|
20240418,164900,2253934800,27000,27000,27000,27000,0
|
|
20240418,164800,2253934800,27000,27000,27000,27000,0
|
|
20240418,164700,2253934800,27000,27000,27000,27000,0
|
|
20240418,164600,2253934800,27000,27000,27000,27000,0
|
|
20240418,164500,2253934800,27000,27000,27000,27000,0
|
|
20240418,164400,2253934800,27000,27000,27000,27000,0
|
|
20240418,164300,2253934800,27000,27000,27000,27000,0
|
|
20240418,164200,2253934800,27000,27000,27000,27000,0
|
|
20240418,164100,2253934800,27000,27000,27000,27000,0
|
|
20240418,164000,2253934800,27000,27000,27000,27000,0
|
|
20240418,163900,2253934800,27000,27000,27000,27000,0
|
|
20240418,163800,2253934800,27000,27000,27000,27000,0
|
|
20240418,163700,2253934800,27000,27000,27000,27000,0
|
|
20240418,163600,2253934800,27000,27000,27000,27000,0
|
|
20240418,163500,2253934800,27000,27000,27000,27000,0
|
|
20240418,163400,2253934800,27000,27000,27000,27000,0
|
|
20240418,163300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,163200,2253934800,27000,27000,27000,27000,0
|
|
20240418,163100,2253934800,27000,27000,27000,27000,0
|
|
20240418,163000,2253934800,27000,27000,27000,27000,0
|
|
20240418,162900,2253934800,27000,27000,27000,27000,0
|
|
20240418,162800,2253934800,27000,27000,27000,27000,0
|
|
20240418,162700,2253934800,27000,27000,27000,27000,0
|
|
20240418,162600,2253934800,27000,27000,27000,27000,0
|
|
20240418,162500,2253934800,27000,27000,27000,27000,0
|
|
20240418,162400,2253934800,27000,27000,27000,27000,0
|
|
20240418,162300,2253934800,27000,27000,27000,27000,0
|
|
20240418,162200,2253934800,27000,27000,27000,27000,0
|
|
20240418,162100,2253934800,27000,27000,27000,27000,0
|
|
20240418,162000,2253934800,27000,27000,27000,27000,0
|
|
20240418,161900,2253934800,27000,27000,27000,27000,0
|
|
20240418,161800,2253934800,27000,27000,27000,27000,0
|
|
20240418,161700,2253934800,27000,27000,27000,27000,0
|
|
20240418,161600,2253934800,27000,27000,27000,27000,0
|
|
20240418,161500,2253934800,27000,27000,27000,27000,0
|
|
20240418,161400,2253934800,27000,27000,27000,27000,0
|
|
20240418,161300,2253934800,27000,27000,27000,27000,0
|
|
20240418,161200,2253934800,27000,27000,27000,27000,0
|
|
20240418,161100,2253934800,27000,27000,27000,27000,0
|
|
20240418,161000,2253934800,27000,27000,27000,27000,0
|
|
20240418,160900,2253934800,27000,27000,27000,27000,0
|
|
20240418,160800,2253934800,27000,27000,27000,27000,0
|
|
20240418,160700,2253934800,27000,27000,27000,27000,0
|
|
20240418,160600,2253934800,27000,27000,27000,27000,0
|
|
20240418,160500,2253934800,27000,27000,27000,27000,0
|
|
20240418,160400,2253934800,27000,27000,27000,27000,0
|
|
20240418,160300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,160200,2253934800,27000,27000,27000,27000,0
|
|
20240418,160100,2253934800,27000,27000,27000,27000,0
|
|
20240418,160000,2253934800,27000,27000,27000,27000,0
|
|
20240418,155900,2253934800,27000,27000,27000,27000,0
|
|
20240418,155800,2253934800,27000,27000,27000,27000,0
|
|
20240418,155700,2253934800,27000,27000,27000,27000,0
|
|
20240418,155600,2253934800,27000,27000,27000,27000,0
|
|
20240418,155500,2253934800,27000,27000,27000,27000,0
|
|
20240418,155400,2253934800,27000,27000,27000,27000,0
|
|
20240418,155300,2253934800,27000,27000,27000,27000,0
|
|
20240418,155200,2253934800,27000,27000,27000,27000,0
|
|
20240418,155100,2253934800,27000,27000,27000,27000,0
|
|
20240418,155000,2253934800,27000,27000,27000,27000,0
|
|
20240418,154900,2253934800,27000,27000,27000,27000,0
|
|
20240418,154800,2253934800,27000,27000,27000,27000,0
|
|
20240418,154700,2253934800,27000,27000,27000,27000,0
|
|
20240418,154600,2253934800,27000,27000,27000,27000,0
|
|
20240418,154500,2253934800,27000,27000,27000,27000,0
|
|
20240418,154400,2253934800,27000,27000,27000,27000,0
|
|
20240418,154300,2253934800,27000,27000,27000,27000,0
|
|
20240418,154200,2253934800,27000,27000,27000,27000,0
|
|
20240418,154100,2253934800,27000,27000,27000,27000,0
|
|
20240418,154000,2253934800,27000,27000,27000,27000,0
|
|
20240418,153900,2253934800,27000,27000,27000,27000,0
|
|
20240418,153800,2253934800,27000,27000,27000,27000,0
|
|
20240418,153700,2253934800,27000,27000,27000,27000,0
|
|
20240418,153600,2253934800,27000,27000,27000,27000,0
|
|
20240418,153500,2253934800,27000,27000,27000,27000,0
|
|
20240418,153400,2253934800,27000,27000,27000,27000,0
|
|
20240418,153300,2253934800,27000,27000,27000,27000,1112
|
|
20240418,153200,2253934800,27000,27000,27000,27000,0
|
|
20240418,153100,2253934800,27000,27000,27000,27000,0
|
|
20240418,153000,2253934800,27000,27000,27000,27000,1112
|
|
20240418,152900,2223910800,26950,26950,26950,26950,0
|
|
20240418,152800,2223910800,26950,26950,26950,26950,0
|
|
20240418,152700,2223910800,26950,26950,26950,26950,0
|
|
20240418,152600,2223910800,26950,26950,26950,26950,0
|
|
20240418,152500,2223910800,26950,26950,26950,26950,0
|
|
20240418,152400,2223910800,26950,26950,26950,26950,0
|
|
20240418,152300,2223910800,26950,26950,26950,26950,0
|
|
20240418,152200,2223910800,26950,26950,26950,26950,0
|
|
20240418,152100,2223910800,26950,26950,26950,26950,0
|
|
20240418,152000,2223910800,26950,26950,26950,26950,0
|
|
20240418,151900,2223910800,26950,26950,27000,26950,2194
|
|
20240418,151800,2164777500,26900,26900,26950,26900,175
|
|
20240418,151700,2160069850,26950,26950,26950,26950,826
|
|
20240418,151600,2137809150,26950,26950,27000,26950,7
|
|
20240418,151500,2137620450,26950,26950,26950,26950,132
|
|
20240418,151400,2134063050,26950,26950,27000,26950,313
|
|
20240418,151300,2125617650,26950,26950,26950,26950,100
|
|
20240418,151200,2122922650,26950,27000,27000,26950,118
|
|
20240418,151100,2119737550,26950,26950,26950,26950,40
|
|
20240418,151000,2118659550,26950,26950,26950,26950,3
|
|
20240418,150900,2118578700,26950,26950,26950,26950,0
|
|
20240418,150800,2118578700,26950,26950,26950,26950,10
|
|
20240418,150700,2118309200,26950,26950,26950,26950,2
|
|
20240418,150600,2118255300,27000,27000,27000,27000,11
|
|
20240418,150500,2117958300,27000,27000,27000,27000,12
|
|
20240418,150400,2117634300,27000,26950,27000,26950,81
|
|
20240418,150300,2115450350,27000,27000,27000,27000,0
|
|
20240418,150200,2115450350,27000,26950,27000,26950,120
|
|
20240418,150100,2112211350,27000,27000,27000,27000,0
|
|
20240418,150000,2112211350,27000,26900,27000,26900,252
|
|
20240418,145900,2105416600,26900,26900,26900,26900,23
|
|
20240418,145800,2104797900,26900,26900,27000,26900,26
|
|
20240418,145700,2104098400,26900,27000,27000,26900,33
|
|
20240418,145600,2103210600,27000,26900,27000,26900,12
|
|
20240418,145500,2102887600,26900,26900,26950,26900,86
|
|
20240418,145400,2100571050,26950,26950,26950,26950,1
|
|
20240418,145300,2100544100,26950,26900,26950,26900,25
|
|
20240418,145200,2099871550,26900,26900,26950,26900,12
|
|
20240418,145100,2099548700,26950,26950,26950,26950,19
|
|
20240418,145000,2099036650,26950,26950,26950,26950,1
|
|
20240418,144900,2099009700,26900,26900,26950,26900,13
|
|
20240418,144800,2098659950,26900,26900,26900,26900,22
|
|
20240418,144700,2098068150,26950,26950,26950,26950,0
|
|
20240418,144600,2098068150,26950,26900,26950,26900,122
|
|
20240418,144500,2094781350,26900,26950,26950,26900,61
|
|
20240418,144400,2093140200,26950,26950,27000,26950,146
|
|
20240418,144300,2089205350,27000,27000,27000,27000,0
|
|
20240418,144200,2089205350,27000,27000,27000,26950,854
|
|
20240418,144100,2066149950,27000,26950,27000,26950,601
|
|
20240418,144000,2049933000,26850,26850,26850,26850,26
|
|
20240418,143900,2049234900,26850,26900,26950,26850,5511
|
|
20240418,143800,1900978550,26850,26900,26900,26850,2934
|
|
20240418,143700,1822054500,26900,26900,26900,26850,4748
|
|
20240418,143600,1694382050,26900,26900,26900,26900,4700
|
|
20240418,143500,1567952050,26900,26850,26900,26800,5120
|
|
20240418,143400,1430311200,26850,26850,26850,26850,0
|
|
20240418,143300,1430311200,26850,26850,26850,26850,71
|
|
20240418,143200,1428404850,26900,26900,26900,26900,172
|
|
20240418,143100,1423778050,26900,26950,26950,26900,81
|
|
20240418,143000,1421596300,26950,26950,27000,26950,86
|
|
20240418,142900,1419278350,26950,26900,27000,26900,175
|
|
20240418,142800,1414557600,26900,26950,26950,26900,298
|
|
20240418,142700,1406531350,27000,26850,27000,26850,1461
|
|
20240418,142600,1367193050,26850,26800,26850,26800,710
|
|
20240418,142500,1348155050,26750,26750,26750,26750,10
|
|
20240418,142400,1347887550,26750,26750,26750,26750,21
|
|
20240418,142300,1347325800,26800,26800,26800,26800,1
|
|
20240418,142200,1347299000,26750,26750,26750,26750,33
|
|
20240418,142100,1346416250,26800,26800,26800,26800,1
|
|
20240418,142000,1346389450,26800,26800,26800,26800,0
|
|
20240418,141900,1346389450,26800,26800,26800,26800,76
|
|
20240418,141800,1344352650,26800,26800,26800,26800,102
|
|
20240418,141700,1341619050,26750,26750,26750,26750,23
|
|
20240418,141600,1341003800,26750,26750,26750,26750,8
|
|
20240418,141500,1340789800,26750,26750,26750,26750,32
|
|
20240418,141400,1339933800,26750,26750,26750,26750,260
|
|
20240418,141300,1332978800,26750,26750,26750,26750,23
|
|
20240418,141200,1332363550,26750,26750,26750,26750,10
|
|
20240418,141100,1332096050,26750,26750,26750,26750,21
|
|
20240418,141000,1331534300,26750,26750,26750,26750,28
|
|
20240418,140900,1330785300,26750,26750,26750,26750,30
|
|
20240418,140800,1329982800,26800,26750,26800,26750,26
|
|
20240418,140700,1329287250,26750,26750,26750,26750,25
|
|
20240418,140600,1328618500,26750,26750,26750,26750,100
|
|
20240418,140500,1325943500,26800,26800,26800,26800,0
|
|
20240418,140400,1325943500,26800,26750,26800,26750,24
|
|
20240418,140300,1325301450,26750,26750,26750,26750,163
|
|
20240418,140200,1320941200,26750,26750,26750,26750,42
|
|
20240418,140100,1319817700,26800,26800,26800,26800,25
|
|
20240418,140000,1319147700,26800,26800,26800,26750,54
|
|
20240418,135900,1317701950,26800,26750,26800,26750,36
|
|
20240418,135800,1316738750,26800,26800,26800,26800,0
|
|
20240418,135700,1316738750,26800,26800,26800,26800,16
|
|
20240418,135600,1316309950,26850,26800,26850,26800,4
|
|
20240418,135500,1316202600,26800,26800,26800,26800,34
|
|
20240418,135400,1315291400,26800,26800,26800,26800,3
|
|
20240418,135300,1315211000,26800,26800,26800,26800,38
|
|
20240418,135200,1314192600,26800,26800,26800,26800,2
|
|
20240418,135100,1314139000,26850,26750,26850,26750,137
|
|
20240418,135000,1310464850,26800,26800,26800,26800,16
|
|
20240418,134900,1310036050,26800,26800,26800,26800,10
|
|
20240418,134800,1309768050,26800,26800,26800,26800,21
|
|
20240418,134700,1309205250,26800,26800,26800,26800,16
|
|
20240418,134600,1308776450,26800,26800,26800,26800,62
|
|
20240418,134500,1307114850,26800,26800,26800,26800,0
|
|
20240418,134400,1307114850,26800,26800,26800,26800,20
|
|
20240418,134300,1306578850,26800,26800,26800,26800,247
|
|
20240418,134200,1299959250,26800,26800,26800,26800,32
|
|
20240418,134100,1299101650,26800,26800,26800,26800,0
|
|
20240418,134000,1299101650,26800,26800,26800,26800,0
|
|
20240418,133900,1299101650,26800,26800,26800,26800,32
|
|
20240418,133800,1298244050,26800,26800,26800,26800,50
|
|
20240418,133700,1296904050,26800,26800,26800,26800,25
|
|
20240418,133600,1296234050,26800,26800,26800,26800,10
|
|
20240418,133500,1295966050,26850,26800,26850,26800,25
|
|
20240418,133400,1295295800,26800,26800,26800,26800,0
|
|
20240418,133300,1295295800,26800,26800,26800,26800,22
|
|
20240418,133200,1294706200,26800,26800,26800,26800,10
|
|
20240418,133100,1294438200,26800,26800,26800,26800,0
|
|
20240418,133000,1294438200,26800,26800,26800,26800,32
|
|
20240418,132900,1293580600,26800,26900,26900,26800,36
|
|
20240418,132800,1292613600,26800,26800,26800,26800,25
|
|
20240418,132700,1291943600,26800,26850,26850,26800,43
|
|
20240418,132600,1290790400,26800,26800,26800,26800,31
|
|
20240418,132500,1289959600,26800,26800,26800,26800,0
|
|
20240418,132400,1289959600,26800,26800,26800,26800,23
|
|
20240418,132300,1289343200,26800,26800,26800,26800,10
|
|
20240418,132200,1289075200,26800,26800,26800,26800,31
|
|
20240418,132100,1288244400,26800,26800,26800,26800,1
|
|
20240418,132000,1288217600,26800,26800,26800,26800,0
|
|
20240418,131900,1288217600,26800,26800,26800,26800,34
|
|
20240418,131800,1287306400,26800,26800,26800,26800,5
|
|
20240418,131700,1287172400,26800,26800,26800,26800,24
|
|
20240418,131600,1286529200,26850,26850,26850,26850,18
|
|
20240418,131500,1286045900,26850,26800,26850,26800,23
|
|
20240418,131400,1285429450,26800,26800,26800,26800,0
|
|
20240418,131300,1285429450,26800,26850,26850,26800,32
|
|
20240418,131200,1284571800,26850,26800,26850,26800,8
|
|
20240418,131100,1284357050,26800,26800,26800,26800,13
|
|
20240418,131000,1284008650,26800,26800,26800,26800,59
|
|
20240418,130900,1282427450,26800,26800,26800,26800,10
|
|
20240418,130800,1282159450,26800,26800,26800,26800,50
|
|
20240418,130700,1280819450,26800,26800,26800,26800,57
|
|
20240418,130600,1279291850,26800,26800,26800,26800,34
|
|
20240418,130500,1278380650,26800,26800,26800,26800,39
|
|
20240418,130400,1277335450,26800,26800,26800,26800,21
|
|
20240418,130300,1276772650,26800,26800,26800,26800,21
|
|
20240418,130200,1276209850,26800,26800,26800,26800,45
|
|
20240418,130100,1275003850,26800,26800,26800,26800,7
|
|
20240418,130000,1274816250,26800,26800,26800,26800,12
|
|
20240418,125900,1274494650,26800,26800,26800,26800,21
|
|
20240418,125800,1273931850,26800,26800,26800,26800,10
|
|
20240418,125700,1273663850,26800,26800,26800,26800,22
|
|
20240418,125600,1273074250,26800,26800,26800,26800,102
|
|
20240418,125500,1270340650,26800,26800,26800,26800,46
|
|
20240418,125400,1269107850,26800,26800,26800,26800,21
|
|
20240418,125300,1268545050,26800,26800,26800,26800,34
|
|
20240418,125200,1267633850,26800,26800,26800,26800,36
|
|
20240418,125100,1266669050,26850,26850,26850,26850,1
|
|
20240418,125000,1266642200,26800,26800,26800,26800,73
|
|
20240418,124900,1264685800,26800,26800,26800,26800,340
|
|
20240418,124800,1255573800,26800,26850,26850,26800,25
|
|
20240418,124700,1254903750,26850,26850,26850,26850,42
|
|
20240418,124600,1253776050,26850,26850,26850,26850,31
|
|
20240418,124500,1252943700,26850,26850,26850,26850,2
|
|
20240418,124400,1252890000,26850,26850,26850,26850,22
|
|
20240418,124300,1252299300,26850,26850,26850,26850,13
|
|
20240418,124200,1251950250,26850,26850,26850,26850,27
|
|
20240418,124100,1251225300,26850,26850,26850,26850,0
|
|
20240418,124000,1251225300,26850,26850,26850,26850,10
|
|
20240418,123900,1250956800,26850,26850,26850,26850,23
|
|
20240418,123800,1250339250,26850,26850,26850,26850,24
|
|
20240418,123700,1249694850,26850,26900,26900,26850,31
|
|
20240418,123600,1248862450,26850,26850,26850,26850,0
|
|
20240418,123500,1248862450,26850,26850,26850,26850,23
|
|
20240418,123400,1248244900,26900,26800,26900,26800,101
|
|
20240418,123300,1245528100,26800,26900,26900,26800,54
|
|
20240418,123200,1244079900,26900,26850,26900,26850,146
|
|
20240418,123100,1240152750,26850,26800,26850,26800,11
|
|
20240418,123000,1239857850,26850,26850,26850,26800,137
|
|
20240418,122900,1236180550,26850,26850,26850,26850,0
|
|
20240418,122800,1236180550,26850,26850,26850,26850,25
|
|
20240418,122700,1235509300,26850,26850,26850,26850,25
|
|
20240418,122600,1234838050,26850,26850,26850,26850,24
|
|
20240418,122500,1234193650,26850,26850,26900,26850,218
|
|
20240418,122400,1228335350,26850,26800,26850,26800,35
|
|
20240418,122300,1227396650,26800,26850,26850,26800,27
|
|
20240418,122200,1226672850,26800,26800,26800,26800,23
|
|
20240418,122100,1226056450,26850,26850,26900,26800,322
|
|
20240418,122000,1217405750,26850,26850,26850,26850,25
|
|
20240418,121900,1216734500,26800,26800,26800,26800,20
|
|
20240418,121800,1216198500,26800,26800,26800,26800,149
|
|
20240418,121700,1212205300,26800,26800,26800,26800,34
|
|
20240418,121600,1211294100,26800,26800,26800,26800,1
|
|
20240418,121500,1211267300,26800,26800,26800,26800,26
|
|
20240418,121400,1210570500,26850,26800,26850,26800,11
|
|
20240418,121300,1210275650,26800,26800,26800,26800,23
|
|
20240418,121200,1209659250,26800,26850,26850,26800,69
|
|
20240418,121100,1207807350,26850,26850,26850,26850,25
|
|
20240418,121000,1207136100,26850,26850,26850,26850,21
|
|
20240418,120900,1206572250,26950,26900,26950,26900,820
|
|
20240418,120800,1184508100,26850,26850,26900,26800,652
|
|
20240418,120700,1166998050,26800,26800,26850,26800,158
|
|
20240418,120600,1162761150,26800,26850,26850,26800,22
|
|
20240418,120500,1162171500,26850,26800,26850,26800,350
|
|
20240418,120400,1152789000,26800,26800,26800,26800,32
|
|
20240418,120300,1151931400,26850,26850,26850,26850,0
|
|
20240418,120200,1151931400,26850,26800,26850,26800,25
|
|
20240418,120100,1151261300,26800,26800,26800,26800,15
|
|
20240418,120000,1150859300,26800,26800,26800,26800,0
|
|
20240418,115900,1150859300,26800,26800,26800,26800,23
|
|
20240418,115800,1150242900,26850,26850,26850,26850,10
|
|
20240418,115700,1149974400,26800,26800,26800,26800,31
|
|
20240418,115600,1149143600,26850,26850,26850,26850,6
|
|
20240418,115500,1148982500,26850,26800,26850,26800,61
|
|
20240418,115400,1147345800,26800,26800,26800,26800,10
|
|
20240418,115300,1147077800,26800,26800,26800,26800,65
|
|
20240418,115200,1145335800,26800,26800,26800,26800,23
|
|
20240418,115100,1144719400,26750,26750,26750,26750,10
|
|
20240418,115000,1144451900,26750,26750,26750,26750,23
|
|
20240418,114900,1143836650,26800,26800,26800,26800,0
|
|
20240418,114800,1143836650,26800,26800,26800,26800,19
|
|
20240418,114700,1143327450,26800,26800,26800,26800,10
|
|
20240418,114600,1143059450,26800,26850,26850,26800,523
|
|
20240418,114500,1129043000,26850,26850,26850,26850,15
|
|
20240418,114400,1128640250,26850,26850,26900,26850,53
|
|
20240418,114300,1127217150,26850,26850,26850,26850,49
|
|
20240418,114200,1125901500,26850,26850,26850,26850,200
|
|
20240418,114100,1120531500,26800,26800,26850,26800,82
|
|
20240418,114000,1118331400,26800,26800,26800,26800,113
|
|
20240418,113900,1115303000,26800,26850,26850,26800,145
|
|
20240418,113800,1111411450,26850,26800,26850,26800,60
|
|
20240418,113700,1109800950,26800,26800,26800,26800,59
|
|
20240418,113600,1108219750,26800,26800,26800,26800,12
|
|
20240418,113500,1107898150,26800,26800,26800,26800,22
|
|
20240418,113400,1107308550,26800,26800,26800,26800,24
|
|
20240418,113300,1106665350,26800,26800,26800,26800,48
|
|
20240418,113200,1105378950,26800,26800,26800,26800,5
|
|
20240418,113100,1105244950,26800,26800,26800,26800,11
|
|
20240418,113000,1104950150,26800,26800,26800,26800,21
|
|
20240418,112900,1104387350,26800,26800,26800,26800,29
|
|
20240418,112800,1103610150,26750,26750,26750,26750,34
|
|
20240418,112700,1102700650,26750,26750,26750,26750,82
|
|
20240418,112600,1100507150,26750,26750,26750,26750,43
|
|
20240418,112500,1099356900,26750,26750,26750,26750,96
|
|
20240418,112400,1096788900,26750,26750,26750,26750,121
|
|
20240418,112300,1093552150,26750,26750,26750,26750,43
|
|
20240418,112200,1092401900,26750,26750,26750,26750,42
|
|
20240418,112100,1091278400,26750,26750,26750,26750,30
|
|
20240418,112000,1090475900,26750,26750,26750,26750,26
|
|
20240418,111900,1089780400,26750,26750,26750,26750,24
|
|
20240418,111800,1089138400,26750,26750,26750,26750,10
|
|
20240418,111700,1088870900,26750,26750,26750,26750,22
|
|
20240418,111600,1088282400,26750,26750,26750,26750,11
|
|
20240418,111500,1087988150,26700,26700,26700,26700,33
|
|
20240418,111400,1087107050,26750,26700,26750,26700,210
|
|
20240418,111300,1081489600,26750,26850,26850,26750,2560
|
|
20240418,111200,1012970850,26850,26850,26850,26850,379
|
|
20240418,111100,1002794700,26850,26850,26850,26850,223
|
|
20240418,111000,996807150,26850,26850,26850,26850,76
|
|
20240418,110900,994766550,26850,26850,26850,26850,29
|
|
20240418,110800,993987900,26850,26850,26850,26850,42
|
|
20240418,110700,992860200,26900,26850,26900,26850,259
|
|
20240418,110600,985905550,26800,26800,26800,26800,23
|
|
20240418,110500,985289150,26800,26800,26800,26800,24
|
|
20240418,110400,984645950,26800,26800,26800,26800,25
|
|
20240418,110300,983975950,26800,26800,26800,26800,5
|
|
20240418,110200,983841950,26800,26850,26850,26800,814
|
|
20240418,110100,961986750,26800,26750,26900,26750,1514
|
|
20240418,110000,921361750,26750,26700,26750,26700,27
|
|
20240418,105900,920640450,26700,26700,26700,26700,50
|
|
20240418,105800,919305450,26700,26700,26700,26700,12
|
|
20240418,105700,918985050,26700,26750,26750,26700,26
|
|
20240418,105600,918290750,26700,26700,26700,26700,183
|
|
20240418,105500,913404650,26700,26700,26700,26700,33
|
|
20240418,105400,912523550,26700,26700,26700,26700,1
|
|
20240418,105300,912496850,26700,26700,26700,26700,38
|
|
20240418,105200,911482250,26750,26700,26750,26700,12
|
|
20240418,105100,911161750,26700,26700,26700,26700,85
|
|
20240418,105000,908892250,26700,26700,26700,26700,93
|
|
20240418,104900,906409150,26700,26700,26700,26700,9
|
|
20240418,104800,906168850,26700,26700,26700,26700,57
|
|
20240418,104700,904646950,26700,26700,26700,26700,174
|
|
20240418,104600,900001150,26700,26700,26700,26700,22
|
|
20240418,104500,899413750,26700,26700,26700,26700,18
|
|
20240418,104400,898933150,26700,26800,26800,26700,247
|
|
20240418,104300,892315850,26800,26700,26800,26700,1473
|
|
20240418,104200,852884200,26650,26650,26650,26600,157
|
|
20240418,104100,848706800,26600,26650,26650,26600,82
|
|
20240418,104000,846522650,26650,26650,26650,26600,2066
|
|
20240418,103900,791463850,26650,26700,26700,26650,607
|
|
20240418,103800,775258050,26650,26650,26700,26650,554
|
|
20240418,103700,760493900,26650,26700,26700,26650,2710
|
|
20240418,103600,688161000,26750,26700,26750,26700,22
|
|
20240418,103500,687573050,26750,26700,26750,26700,100
|
|
20240418,103400,684899250,26700,26700,26700,26700,0
|
|
20240418,103300,684899250,26700,26700,26700,26700,6
|
|
20240418,103200,684739050,26700,26750,26750,26700,46
|
|
20240418,103100,683509300,26750,26700,26750,26700,8
|
|
20240418,103000,683295650,26750,26750,26750,26750,112
|
|
20240418,102900,680299650,26750,26700,26750,26700,42
|
|
20240418,102800,679176700,26700,26700,26700,26700,1
|
|
20240418,102700,679150000,26700,26750,26750,26700,108
|
|
20240418,102600,676262300,26750,26750,26750,26750,0
|
|
20240418,102500,676262300,26750,26750,26750,26750,110
|
|
20240418,102400,673319800,26750,26750,26750,26750,419
|
|
20240418,102300,662111550,26750,26750,26750,26750,11
|
|
20240418,102200,661817300,26750,26750,26750,26750,623
|
|
20240418,102100,645152050,26750,26750,26750,26750,142
|
|
20240418,102000,641353550,26750,26750,26750,26750,2686
|
|
20240418,101900,569503050,26750,26800,26800,26750,127
|
|
20240418,101800,566101300,26800,26800,26800,26800,308
|
|
20240418,101700,557846900,26800,26800,26900,26800,2347
|
|
20240418,101600,494946550,26850,26850,26850,26850,68
|
|
20240418,101500,493120750,26850,26850,26850,26850,572
|
|
20240418,101400,477762550,26850,26850,26850,26850,0
|
|
20240418,101300,477762550,26850,26850,26850,26850,3
|
|
20240418,101200,477682000,26850,26850,26850,26850,66
|
|
20240418,101100,475909900,26850,26850,26850,26850,129
|
|
20240418,101000,472446250,26850,26850,26850,26850,588
|
|
20240418,100900,456658450,26900,26900,26900,26900,0
|
|
20240418,100800,456658450,26900,26900,26900,26900,1
|
|
20240418,100700,456631550,26900,26900,26900,26900,7
|
|
20240418,100600,456443250,26850,26850,26850,26850,24
|
|
20240418,100500,455798850,26900,26900,26900,26900,0
|
|
20240418,100400,455798850,26900,26900,26900,26900,16
|
|
20240418,100300,455368450,26900,26850,26900,26850,203
|
|
20240418,100200,449915350,26850,26900,26900,26850,31
|
|
20240418,100100,449081650,26900,26900,26900,26900,200
|
|
20240418,100000,443701650,26900,26900,26900,26900,15
|
|
20240418,095900,443298150,26900,26900,26900,26900,44
|
|
20240418,095800,442114550,26900,26900,26900,26900,39
|
|
20240418,095700,441065450,26900,26950,26950,26900,562
|
|
20240418,095600,425944600,26950,26900,26950,26900,49
|
|
20240418,095500,424624600,26950,26950,26950,26950,0
|
|
20240418,095400,424624600,26950,26900,26950,26900,179
|
|
20240418,095300,419800600,26900,26900,26900,26900,30
|
|
20240418,095200,418993600,26950,26950,26950,26950,343
|
|
20240418,095100,409749750,26950,26900,26950,26900,171
|
|
20240418,095000,405142000,26900,26900,26900,26900,1
|
|
20240418,094900,405115100,26900,26900,26900,26900,0
|
|
20240418,094800,405115100,26900,26900,26900,26900,21
|
|
20240418,094700,404550200,26900,26900,26900,26900,5
|
|
20240418,094600,404415700,26950,26950,26950,26950,10
|
|
20240418,094500,404146200,26950,26900,26950,26900,15
|
|
20240418,094400,403742250,26900,26900,26950,26900,542
|
|
20240418,094300,389153700,26900,26850,26900,26850,227
|
|
20240418,094200,383058650,26900,26900,26950,26850,1816
|
|
20240418,094100,334282900,26900,26900,26900,26900,53
|
|
20240418,094000,332857200,26900,26950,26950,26900,56
|
|
20240418,093900,331348300,26900,26900,26950,26900,119
|
|
20240418,093800,328144700,26950,26950,26950,26900,297
|
|
20240418,093700,320142650,26950,27000,27000,26950,52
|
|
20240418,093600,318741200,26900,26900,27000,26900,107
|
|
20240418,093500,315862800,27000,27000,27000,27000,0
|
|
20240418,093400,315862800,27000,27000,27000,27000,275
|
|
20240418,093300,308437800,26950,26950,26950,26950,1
|
|
20240418,093200,308410850,27000,26900,27000,26900,417
|
|
20240418,093100,297152050,26900,26900,26900,26900,36
|
|
20240418,093000,296183650,26900,26900,26900,26900,4
|
|
20240418,092900,296076050,26900,26900,26900,26900,9
|
|
20240418,092800,295833950,26900,26900,26900,26900,153
|
|
20240418,092700,291718250,26900,26950,26950,26900,107
|
|
20240418,092600,288834950,26950,26950,26950,26950,55
|
|
20240418,092500,287352700,26950,26950,26950,26950,83
|
|
20240418,092400,285115850,26950,27000,27000,26950,242
|
|
20240418,092300,278582450,27000,26900,27000,26900,358
|
|
20240418,092200,268924450,26900,26900,26900,26900,0
|
|
20240418,092100,268924450,26900,27000,27000,26900,617
|
|
20240418,092000,252306850,26950,26950,26950,26950,55
|
|
20240418,091900,250824600,26950,26950,26950,26950,132
|
|
20240418,091800,247267200,27000,27000,27000,27000,14
|
|
20240418,091700,246889200,27000,27000,27000,27000,65
|
|
20240418,091600,245134200,27000,27000,27000,27000,17
|
|
20240418,091500,244675200,27000,27050,27050,27000,91
|
|
20240418,091400,242214450,27050,27050,27100,27050,684
|
|
20240418,091300,223684650,27100,27100,27100,27100,0
|
|
20240418,091200,223684650,27100,26950,27100,26950,330
|
|
20240418,091100,214767400,26950,26950,26950,26950,5
|
|
20240418,091000,214632650,27000,26950,27000,26900,35
|
|
20240418,090900,213688200,26950,26950,26950,26950,34
|
|
20240418,090800,212771900,26950,27050,27100,26950,806
|
|
20240418,090700,191001100,27000,27000,27100,27000,79
|
|
20240418,090600,188866600,27050,26950,27050,26950,1492
|
|
20240418,090500,148590150,26950,27000,27000,26850,502
|
|
20240418,090400,135046200,27050,27100,27100,27000,212
|
|
20240418,090300,129320550,27100,26800,27100,26800,1167
|
|
20240418,090200,97847100,26750,26650,26900,26650,1295
|
|
20240418,090100,63164050,26600,26750,26750,26600,1042
|
|
20240418,090000,35340900,26750,26750,26800,26750,914
|