617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,191300,9113267600,33300,33300,33300,33300,0
|
|
20240408,191200,9113267600,33300,33300,33300,33300,0
|
|
20240408,191100,9113267600,33300,33300,33300,33300,0
|
|
20240408,191000,9113267600,33300,33300,33300,33300,0
|
|
20240408,190900,9113267600,33300,33300,33300,33300,0
|
|
20240408,190800,9113267600,33300,33300,33300,33300,0
|
|
20240408,190700,9113267600,33300,33300,33300,33300,0
|
|
20240408,190600,9113267600,33300,33300,33300,33300,0
|
|
20240408,190500,9113267600,33300,33300,33300,33300,0
|
|
20240408,190400,9113267600,33300,33300,33300,33300,0
|
|
20240408,190300,9113267600,33300,33300,33300,33300,0
|
|
20240408,190200,9113267600,33300,33300,33300,33300,0
|
|
20240408,190100,9113267600,33300,33300,33300,33300,0
|
|
20240408,190000,9113267600,33300,33300,33300,33300,0
|
|
20240408,185900,9113267600,33300,33300,33300,33300,0
|
|
20240408,185800,9113267600,33300,33300,33300,33300,0
|
|
20240408,185700,9113267600,33300,33300,33300,33300,0
|
|
20240408,185600,9113267600,33300,33300,33300,33300,0
|
|
20240408,185500,9113267600,33300,33300,33300,33300,0
|
|
20240408,185400,9113267600,33300,33300,33300,33300,0
|
|
20240408,185300,9113267600,33300,33300,33300,33300,0
|
|
20240408,185200,9113267600,33300,33300,33300,33300,0
|
|
20240408,185100,9113267600,33300,33300,33300,33300,0
|
|
20240408,185000,9113267600,33300,33300,33300,33300,0
|
|
20240408,184900,9113267600,33300,33300,33300,33300,0
|
|
20240408,184800,9113267600,33300,33300,33300,33300,0
|
|
20240408,184700,9113267600,33300,33300,33300,33300,0
|
|
20240408,184600,9113267600,33300,33300,33300,33300,0
|
|
20240408,184500,9113267600,33300,33300,33300,33300,0
|
|
20240408,184400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,184300,9113267600,33300,33300,33300,33300,0
|
|
20240408,184200,9113267600,33300,33300,33300,33300,0
|
|
20240408,184100,9113267600,33300,33300,33300,33300,0
|
|
20240408,184000,9113267600,33300,33300,33300,33300,0
|
|
20240408,183900,9113267600,33300,33300,33300,33300,0
|
|
20240408,183800,9113267600,33300,33300,33300,33300,0
|
|
20240408,183700,9113267600,33300,33300,33300,33300,0
|
|
20240408,183600,9113267600,33300,33300,33300,33300,0
|
|
20240408,183500,9113267600,33300,33300,33300,33300,0
|
|
20240408,183400,9113267600,33300,33300,33300,33300,0
|
|
20240408,183300,9113267600,33300,33300,33300,33300,0
|
|
20240408,183200,9113267600,33300,33300,33300,33300,0
|
|
20240408,183100,9113267600,33300,33300,33300,33300,0
|
|
20240408,183000,9113267600,33300,33300,33300,33300,0
|
|
20240408,182900,9113267600,33300,33300,33300,33300,0
|
|
20240408,182800,9113267600,33300,33300,33300,33300,0
|
|
20240408,182700,9113267600,33300,33300,33300,33300,0
|
|
20240408,182600,9113267600,33300,33300,33300,33300,0
|
|
20240408,182500,9113267600,33300,33300,33300,33300,0
|
|
20240408,182400,9113267600,33300,33300,33300,33300,0
|
|
20240408,182300,9113267600,33300,33300,33300,33300,0
|
|
20240408,182200,9113267600,33300,33300,33300,33300,0
|
|
20240408,182100,9113267600,33300,33300,33300,33300,0
|
|
20240408,182000,9113267600,33300,33300,33300,33300,0
|
|
20240408,181900,9113267600,33300,33300,33300,33300,0
|
|
20240408,181800,9113267600,33300,33300,33300,33300,0
|
|
20240408,181700,9113267600,33300,33300,33300,33300,0
|
|
20240408,181600,9113267600,33300,33300,33300,33300,0
|
|
20240408,181500,9113267600,33300,33300,33300,33300,0
|
|
20240408,181400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,181300,9113267600,33300,33300,33300,33300,0
|
|
20240408,181200,9113267600,33300,33300,33300,33300,0
|
|
20240408,181100,9113267600,33300,33300,33300,33300,0
|
|
20240408,181000,9113267600,33300,33300,33300,33300,0
|
|
20240408,180900,9113267600,33300,33300,33300,33300,0
|
|
20240408,180800,9113267600,33300,33300,33300,33300,0
|
|
20240408,180700,9113267600,33300,33300,33300,33300,0
|
|
20240408,180600,9113267600,33300,33300,33300,33300,0
|
|
20240408,180500,9113267600,33300,33300,33300,33300,0
|
|
20240408,180400,9113267600,33300,33300,33300,33300,0
|
|
20240408,180300,9113267600,33300,33300,33300,33300,0
|
|
20240408,180200,9113267600,33300,33300,33300,33300,0
|
|
20240408,180100,9113267600,33300,33300,33300,33300,0
|
|
20240408,180000,9113267600,33300,33300,33300,33300,0
|
|
20240408,175900,9113267600,33300,33300,33300,33300,0
|
|
20240408,175800,9113267600,33300,33300,33300,33300,0
|
|
20240408,175700,9113267600,33300,33300,33300,33300,0
|
|
20240408,175600,9113267600,33300,33300,33300,33300,0
|
|
20240408,175500,9113267600,33300,33300,33300,33300,0
|
|
20240408,175400,9113267600,33300,33300,33300,33300,0
|
|
20240408,175300,9113267600,33300,33300,33300,33300,0
|
|
20240408,175200,9113267600,33300,33300,33300,33300,0
|
|
20240408,175100,9113267600,33300,33300,33300,33300,0
|
|
20240408,175000,9113267600,33300,33300,33300,33300,0
|
|
20240408,174900,9113267600,33300,33300,33300,33300,0
|
|
20240408,174800,9113267600,33300,33300,33300,33300,0
|
|
20240408,174700,9113267600,33300,33300,33300,33300,0
|
|
20240408,174600,9113267600,33300,33300,33300,33300,0
|
|
20240408,174500,9113267600,33300,33300,33300,33300,0
|
|
20240408,174400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,174300,9113267600,33300,33300,33300,33300,0
|
|
20240408,174200,9113267600,33300,33300,33300,33300,0
|
|
20240408,174100,9113267600,33300,33300,33300,33300,0
|
|
20240408,174000,9113267600,33300,33300,33300,33300,0
|
|
20240408,173900,9113267600,33300,33300,33300,33300,0
|
|
20240408,173800,9113267600,33300,33300,33300,33300,0
|
|
20240408,173700,9113267600,33300,33300,33300,33300,0
|
|
20240408,173600,9113267600,33300,33300,33300,33300,0
|
|
20240408,173500,9113267600,33300,33300,33300,33300,0
|
|
20240408,173400,9113267600,33300,33300,33300,33300,0
|
|
20240408,173300,9113267600,33300,33300,33300,33300,0
|
|
20240408,173200,9113267600,33300,33300,33300,33300,0
|
|
20240408,173100,9113267600,33300,33300,33300,33300,0
|
|
20240408,173000,9113267600,33300,33300,33300,33300,0
|
|
20240408,172900,9113267600,33300,33300,33300,33300,0
|
|
20240408,172800,9113267600,33300,33300,33300,33300,0
|
|
20240408,172700,9113267600,33300,33300,33300,33300,0
|
|
20240408,172600,9113267600,33300,33300,33300,33300,0
|
|
20240408,172500,9113267600,33300,33300,33300,33300,0
|
|
20240408,172400,9113267600,33300,33300,33300,33300,0
|
|
20240408,172300,9113267600,33300,33300,33300,33300,0
|
|
20240408,172200,9113267600,33300,33300,33300,33300,0
|
|
20240408,172100,9113267600,33300,33300,33300,33300,0
|
|
20240408,172000,9113267600,33300,33300,33300,33300,0
|
|
20240408,171900,9113267600,33300,33300,33300,33300,0
|
|
20240408,171800,9113267600,33300,33300,33300,33300,0
|
|
20240408,171700,9113267600,33300,33300,33300,33300,0
|
|
20240408,171600,9113267600,33300,33300,33300,33300,0
|
|
20240408,171500,9113267600,33300,33300,33300,33300,0
|
|
20240408,171400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,171300,9113267600,33300,33300,33300,33300,0
|
|
20240408,171200,9113267600,33300,33300,33300,33300,0
|
|
20240408,171100,9113267600,33300,33300,33300,33300,0
|
|
20240408,171000,9113267600,33300,33300,33300,33300,0
|
|
20240408,170900,9113267600,33300,33300,33300,33300,0
|
|
20240408,170800,9113267600,33300,33300,33300,33300,0
|
|
20240408,170700,9113267600,33300,33300,33300,33300,0
|
|
20240408,170600,9113267600,33300,33300,33300,33300,0
|
|
20240408,170500,9113267600,33300,33300,33300,33300,0
|
|
20240408,170400,9113267600,33300,33300,33300,33300,0
|
|
20240408,170300,9113267600,33300,33300,33300,33300,0
|
|
20240408,170200,9113267600,33300,33300,33300,33300,0
|
|
20240408,170100,9113267600,33300,33300,33300,33300,0
|
|
20240408,170000,9113267600,33300,33300,33300,33300,0
|
|
20240408,165900,9113267600,33300,33300,33300,33300,0
|
|
20240408,165800,9113267600,33300,33300,33300,33300,0
|
|
20240408,165700,9113267600,33300,33300,33300,33300,0
|
|
20240408,165600,9113267600,33300,33300,33300,33300,0
|
|
20240408,165500,9113267600,33300,33300,33300,33300,0
|
|
20240408,165400,9113267600,33300,33300,33300,33300,0
|
|
20240408,165300,9113267600,33300,33300,33300,33300,0
|
|
20240408,165200,9113267600,33300,33300,33300,33300,0
|
|
20240408,165100,9113267600,33300,33300,33300,33300,0
|
|
20240408,165000,9113267600,33300,33300,33300,33300,0
|
|
20240408,164900,9113267600,33300,33300,33300,33300,0
|
|
20240408,164800,9113267600,33300,33300,33300,33300,0
|
|
20240408,164700,9113267600,33300,33300,33300,33300,0
|
|
20240408,164600,9113267600,33300,33300,33300,33300,0
|
|
20240408,164500,9113267600,33300,33300,33300,33300,0
|
|
20240408,164400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,164300,9113267600,33300,33300,33300,33300,0
|
|
20240408,164200,9113267600,33300,33300,33300,33300,0
|
|
20240408,164100,9113267600,33300,33300,33300,33300,0
|
|
20240408,164000,9113267600,33300,33300,33300,33300,0
|
|
20240408,163900,9113267600,33300,33300,33300,33300,0
|
|
20240408,163800,9113267600,33300,33300,33300,33300,0
|
|
20240408,163700,9113267600,33300,33300,33300,33300,0
|
|
20240408,163600,9113267600,33300,33300,33300,33300,0
|
|
20240408,163500,9113267600,33300,33300,33300,33300,0
|
|
20240408,163400,9113267600,33300,33300,33300,33300,0
|
|
20240408,163300,9113267600,33300,33300,33300,33300,0
|
|
20240408,163200,9113267600,33300,33300,33300,33300,0
|
|
20240408,163100,9113267600,33300,33300,33300,33300,0
|
|
20240408,163000,9113267600,33300,33300,33300,33300,0
|
|
20240408,162900,9113267600,33300,33300,33300,33300,0
|
|
20240408,162800,9113267600,33300,33300,33300,33300,0
|
|
20240408,162700,9113267600,33300,33300,33300,33300,0
|
|
20240408,162600,9113267600,33300,33300,33300,33300,0
|
|
20240408,162500,9113267600,33300,33300,33300,33300,0
|
|
20240408,162400,9113267600,33300,33300,33300,33300,0
|
|
20240408,162300,9113267600,33300,33300,33300,33300,0
|
|
20240408,162200,9113267600,33300,33300,33300,33300,0
|
|
20240408,162100,9113267600,33300,33300,33300,33300,0
|
|
20240408,162000,9113267600,33300,33300,33300,33300,0
|
|
20240408,161900,9113267600,33300,33300,33300,33300,0
|
|
20240408,161800,9113267600,33300,33300,33300,33300,0
|
|
20240408,161700,9113267600,33300,33300,33300,33300,0
|
|
20240408,161600,9113267600,33300,33300,33300,33300,0
|
|
20240408,161500,9113267600,33300,33300,33300,33300,0
|
|
20240408,161400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,161300,9113267600,33300,33300,33300,33300,0
|
|
20240408,161200,9113267600,33300,33300,33300,33300,0
|
|
20240408,161100,9113267600,33300,33300,33300,33300,0
|
|
20240408,161000,9113267600,33300,33300,33300,33300,0
|
|
20240408,160900,9113267600,33300,33300,33300,33300,0
|
|
20240408,160800,9113267600,33300,33300,33300,33300,0
|
|
20240408,160700,9113267600,33300,33300,33300,33300,0
|
|
20240408,160600,9113267600,33300,33300,33300,33300,0
|
|
20240408,160500,9113267600,33300,33300,33300,33300,0
|
|
20240408,160400,9113267600,33300,33300,33300,33300,0
|
|
20240408,160300,9113267600,33300,33300,33300,33300,0
|
|
20240408,160200,9113267600,33300,33300,33300,33300,0
|
|
20240408,160100,9113267600,33300,33300,33300,33300,0
|
|
20240408,160000,9113267600,33300,33300,33300,33300,0
|
|
20240408,155900,9113267600,33300,33300,33300,33300,0
|
|
20240408,155800,9113267600,33300,33300,33300,33300,0
|
|
20240408,155700,9113267600,33300,33300,33300,33300,0
|
|
20240408,155600,9113267600,33300,33300,33300,33300,0
|
|
20240408,155500,9113267600,33300,33300,33300,33300,0
|
|
20240408,155400,9113267600,33300,33300,33300,33300,0
|
|
20240408,155300,9113267600,33300,33300,33300,33300,0
|
|
20240408,155200,9113267600,33300,33300,33300,33300,0
|
|
20240408,155100,9113267600,33300,33300,33300,33300,0
|
|
20240408,155000,9113267600,33300,33300,33300,33300,0
|
|
20240408,154900,9113267600,33300,33300,33300,33300,0
|
|
20240408,154800,9113267600,33300,33300,33300,33300,0
|
|
20240408,154700,9113267600,33300,33300,33300,33300,0
|
|
20240408,154600,9113267600,33300,33300,33300,33300,0
|
|
20240408,154500,9113267600,33300,33300,33300,33300,0
|
|
20240408,154400,9113267600,33300,33300,33300,33300,12736
|
|
20240408,154300,9113267600,33300,33300,33300,33300,0
|
|
20240408,154200,9113267600,33300,33300,33300,33300,0
|
|
20240408,154100,9113267600,33300,33300,33300,33300,0
|
|
20240408,154000,9113267600,33300,33300,33300,33300,0
|
|
20240408,153900,9113267600,33300,33300,33300,33300,0
|
|
20240408,153800,9113267600,33300,33300,33300,33300,0
|
|
20240408,153700,9113267600,33300,33300,33300,33300,0
|
|
20240408,153600,9113267600,33300,33300,33300,33300,0
|
|
20240408,153500,9113267600,33300,33300,33300,33300,0
|
|
20240408,153400,9113267600,33300,33300,33300,33300,0
|
|
20240408,153300,9113267600,33300,33300,33300,33300,0
|
|
20240408,153200,9113267600,33300,33300,33300,33300,0
|
|
20240408,153100,9113267600,33300,33300,33300,33300,0
|
|
20240408,153000,9113267600,33300,33300,33300,33300,12736
|
|
20240408,152900,8689158800,33450,33450,33450,33450,0
|
|
20240408,152800,8689158800,33450,33450,33450,33450,0
|
|
20240408,152700,8689158800,33450,33450,33450,33450,0
|
|
20240408,152600,8689158800,33450,33450,33450,33450,0
|
|
20240408,152500,8689158800,33450,33450,33450,33450,0
|
|
20240408,152400,8689158800,33450,33450,33450,33450,0
|
|
20240408,152300,8689158800,33450,33450,33450,33450,0
|
|
20240408,152200,8689158800,33450,33450,33450,33450,0
|
|
20240408,152100,8689158800,33450,33450,33450,33450,0
|
|
20240408,152000,8689158800,33450,33450,33450,33450,0
|
|
20240408,151900,8689158800,33450,33450,33500,33400,254
|
|
20240408,151800,8680665950,33450,33500,33500,33450,1072
|
|
20240408,151700,8644801450,33450,33450,33500,33450,324
|
|
20240408,151600,8633956250,33450,33400,33500,33400,557
|
|
20240408,151500,8615326550,33450,33450,33500,33450,1099
|
|
20240408,151400,8578550750,33450,33450,33500,33450,165
|
|
20240408,151300,8573031100,33450,33400,33500,33400,647
|
|
20240408,151200,8551396050,33500,33500,33500,33400,844
|
|
20240408,151100,8523161800,33550,33500,33550,33500,497
|
|
20240408,151000,8506511950,33550,33550,33550,33500,701
|
|
20240408,150900,8483004900,33500,33550,33600,33450,2049
|
|
20240408,150800,8414391850,33600,33600,33600,33550,202
|
|
20240408,150700,8407607800,33600,33600,33600,33500,216
|
|
20240408,150600,8400364250,33600,33550,33600,33450,1231
|
|
20240408,150500,8359104750,33550,33500,33550,33450,255
|
|
20240408,150400,8350559850,33500,33500,33500,33450,184
|
|
20240408,150300,8344402250,33500,33500,33550,33450,810
|
|
20240408,150200,8317289750,33550,33550,33550,33500,104
|
|
20240408,150100,8313802550,33550,33500,33550,33500,289
|
|
20240408,150000,8304118750,33550,33500,33550,33500,1135
|
|
20240408,145900,8266093750,33500,33500,33550,33500,402
|
|
20240408,145800,8252615000,33550,33500,33550,33500,371
|
|
20240408,145700,8240179700,33500,33550,33550,33500,211
|
|
20240408,145600,8233103650,33550,33500,33600,33500,411
|
|
20240408,145500,8219311550,33500,33500,33600,33500,265
|
|
20240408,145400,8210427200,33500,33550,33600,33500,682
|
|
20240408,145300,8187545450,33550,33550,33600,33550,481
|
|
20240408,145200,8171391650,33550,33550,33600,33550,620
|
|
20240408,145100,8150586350,33550,33550,33600,33500,290
|
|
20240408,145000,8140855950,33600,33500,33600,33500,291
|
|
20240408,144900,8131085900,33550,33550,33600,33500,944
|
|
20240408,144800,8099415150,33550,33550,33600,33550,287
|
|
20240408,144700,8089785300,33550,33550,33650,33550,649
|
|
20240408,144600,8067976300,33600,33550,33600,33550,140
|
|
20240408,144500,8063273850,33600,33550,33650,33550,220
|
|
20240408,144400,8055886500,33550,33600,33650,33550,325
|
|
20240408,144300,8044961500,33600,33600,33650,33550,200
|
|
20240408,144200,8038242100,33600,33600,33650,33600,336
|
|
20240408,144100,8026942500,33600,33650,33650,33600,250
|
|
20240408,144000,8018534150,33650,33600,33650,33600,195
|
|
20240408,143900,8011981050,33600,33600,33650,33600,190
|
|
20240408,143800,8005596200,33650,33600,33650,33600,277
|
|
20240408,143700,7996280750,33600,33600,33650,33600,410
|
|
20240408,143600,7982504400,33600,33550,33600,33550,240
|
|
20240408,143500,7974448650,33550,33500,33600,33500,192
|
|
20240408,143400,7968005150,33550,33550,33600,33500,286
|
|
20240408,143300,7958409450,33550,33550,33600,33500,757
|
|
20240408,143200,7933014400,33550,33550,33550,33500,179
|
|
20240408,143100,7927009050,33550,33550,33600,33500,126
|
|
20240408,143000,7922780850,33550,33500,33550,33500,419
|
|
20240408,142900,7908741150,33550,33500,33600,33500,323
|
|
20240408,142800,7897899400,33500,33550,33550,33500,140
|
|
20240408,142700,7893209000,33500,33600,33600,33500,106
|
|
20240408,142600,7889656000,33550,33550,33600,33550,1046
|
|
20240408,142500,7854562300,33550,33550,33600,33550,69
|
|
20240408,142400,7852245950,33600,33600,33600,33550,297
|
|
20240408,142300,7842268400,33600,33650,33700,33600,206
|
|
20240408,142200,7835335900,33600,33650,33700,33600,64
|
|
20240408,142100,7833184000,33650,33600,33700,33600,13
|
|
20240408,142000,7832746400,33700,33650,33700,33550,212
|
|
20240408,141900,7825616350,33600,33600,33600,33550,1390
|
|
20240408,141800,7778912500,33600,33600,33600,33550,39
|
|
20240408,141700,7777603300,33550,33550,33600,33550,162
|
|
20240408,141600,7772160250,33600,33600,33600,33500,97
|
|
20240408,141500,7768904550,33550,33600,33600,33500,164
|
|
20240408,141400,7763402150,33550,33550,33600,33550,278
|
|
20240408,141300,7754066450,33550,33600,33600,33550,357
|
|
20240408,141200,7742088650,33550,33600,33600,33550,187
|
|
20240408,141100,7735807850,33600,33600,33600,33550,217
|
|
20240408,141000,7728517750,33600,33550,33600,33550,126
|
|
20240408,140900,7724289850,33600,33550,33600,33550,27
|
|
20240408,140800,7723383600,33550,33600,33600,33550,216
|
|
20240408,140700,7716127400,33600,33600,33600,33550,142
|
|
20240408,140600,7711361750,33600,33600,33650,33550,98
|
|
20240408,140500,7708069450,33600,33600,33650,33600,164
|
|
20240408,140400,7702558050,33600,33600,33600,33550,83
|
|
20240408,140300,7699772000,33600,33550,33650,33550,23
|
|
20240408,140200,7698999150,33650,33500,33650,33500,273
|
|
20240408,140100,7689836250,33550,33550,33600,33550,36
|
|
20240408,140000,7688628050,33550,33600,33600,33500,147
|
|
20240408,135900,7683695900,33550,33550,33600,33550,165
|
|
20240408,135800,7678152250,33550,33550,33550,33500,15
|
|
20240408,135700,7677649600,33450,33450,33500,33450,116
|
|
20240408,135600,7673767850,33450,33600,33650,33450,730
|
|
20240408,135500,7649288150,33550,33600,33600,33550,20
|
|
20240408,135400,7648616900,33550,33550,33600,33550,15
|
|
20240408,135300,7648113200,33550,33600,33600,33550,398
|
|
20240408,135200,7634748700,33550,33600,33600,33550,317
|
|
20240408,135100,7624107550,33600,33650,33650,33600,54
|
|
20240408,135000,7622291650,33600,33650,33650,33600,62
|
|
20240408,134900,7620208050,33650,33600,33650,33600,263
|
|
20240408,134800,7611361950,33650,33650,33650,33600,147
|
|
20240408,134700,7606415700,33650,33700,33700,33650,18
|
|
20240408,134600,7605809150,33750,33600,33750,33600,428
|
|
20240408,134500,7591389400,33600,33650,33700,33600,182
|
|
20240408,134400,7585266800,33700,33700,33700,33700,192
|
|
20240408,134300,7578796400,33650,33650,33650,33600,59
|
|
20240408,134200,7576811550,33650,33600,33700,33600,46
|
|
20240408,134100,7575263650,33550,33650,33650,33550,260
|
|
20240408,134000,7566527200,33600,33550,33600,33550,123
|
|
20240408,133900,7562394600,33600,33600,33650,33550,61
|
|
20240408,133800,7560344450,33650,33700,33700,33650,78
|
|
20240408,133700,7557719700,33500,33700,33700,33350,3032
|
|
20240408,133600,7456232750,33700,33650,33700,33650,104
|
|
20240408,133500,7452731200,33650,33700,33700,33650,516
|
|
20240408,133400,7435365700,33650,33700,33700,33650,202
|
|
20240408,133300,7428558700,33700,33700,33700,33650,94
|
|
20240408,133200,7425392600,33650,33700,33700,33650,129
|
|
20240408,133100,7421047600,33700,33650,33700,33600,559
|
|
20240408,133000,7402228450,33650,33650,33650,33600,63
|
|
20240408,132900,7400109250,33650,33650,33650,33600,242
|
|
20240408,132800,7391971300,33550,33550,33600,33550,686
|
|
20240408,132700,7368929700,33550,33500,33550,33450,729
|
|
20240408,132600,7344505450,33500,33500,33500,33450,252
|
|
20240408,132500,7336068850,33500,33450,33500,33350,691
|
|
20240408,132400,7312981650,33450,33500,33500,33350,1097
|
|
20240408,132300,7276375750,33450,33550,33550,33450,219
|
|
20240408,132200,7269034650,33550,33450,33550,33450,187
|
|
20240408,132100,7262777250,33450,33400,33450,33400,573
|
|
20240408,132000,7243637200,33400,33500,33500,33400,429
|
|
20240408,131900,7229307150,33500,33450,33500,33400,1119
|
|
20240408,131800,7191912500,33450,33450,33500,33400,284
|
|
20240408,131700,7182415300,33500,33500,33500,33500,45
|
|
20240408,131600,7180907800,33500,33500,33500,33450,4816
|
|
20240408,131500,7019662100,33500,33500,33550,33500,563
|
|
20240408,131400,7000795150,33500,33600,33600,33500,777
|
|
20240408,131300,6974731550,33600,33550,33650,33550,486
|
|
20240408,131200,6958414350,33600,33550,33650,33500,271
|
|
20240408,131100,6949322800,33550,33600,33600,33550,414
|
|
20240408,131000,6935430600,33600,33550,33600,33550,801
|
|
20240408,130900,6908547600,33600,33600,33600,33550,1540
|
|
20240408,130800,6856878250,33600,33600,33600,33550,1294
|
|
20240408,130700,6813404850,33600,33550,33600,33550,350
|
|
20240408,130600,6801644900,33600,33600,33600,33600,77
|
|
20240408,130500,6799057700,33600,33600,33600,33600,63
|
|
20240408,130400,6796940900,33600,33550,33600,33550,178
|
|
20240408,130300,6790960450,33550,33600,33650,33550,179
|
|
20240408,130200,6784943700,33600,33550,33600,33500,1447
|
|
20240408,130100,6736346850,33600,33550,33600,33550,3314
|
|
20240408,130000,6625153150,33550,33600,33600,33550,331
|
|
20240408,125900,6614046300,33600,33650,33650,33600,1189
|
|
20240408,125800,6574094500,33600,33600,33650,33600,1546
|
|
20240408,125700,6522139400,33600,33650,33650,33600,1798
|
|
20240408,125600,6461726000,33650,33650,33650,33650,71
|
|
20240408,125500,6459336850,33600,33700,33700,33600,254
|
|
20240408,125400,6450781750,33650,33700,33700,33650,128
|
|
20240408,125300,6446474500,33700,33650,33700,33650,197
|
|
20240408,125200,6439843700,33650,33600,33650,33600,172
|
|
20240408,125100,6434055950,33650,33650,33700,33600,143
|
|
20240408,125000,6429243400,33600,33600,33600,33600,15
|
|
20240408,124900,6428739400,33600,33650,33700,33600,852
|
|
20240408,124800,6400062350,33700,33700,33700,33700,1
|
|
20240408,124700,6400028650,33700,33650,33700,33650,85
|
|
20240408,124600,6397165950,33650,33700,33700,33650,201
|
|
20240408,124500,6390393650,33700,33700,33700,33700,50
|
|
20240408,124400,6388708650,33700,33700,33700,33700,50
|
|
20240408,124300,6387023650,33700,33700,33750,33700,215
|
|
20240408,124200,6379776800,33700,33750,33750,33700,103
|
|
20240408,124100,6376305650,33750,33650,33750,33650,66
|
|
20240408,124000,6374081450,33750,33650,33750,33650,751
|
|
20240408,123900,6348801550,33700,33700,33700,33700,51
|
|
20240408,123800,6347082850,33700,33700,33700,33700,20
|
|
20240408,123700,6346408850,33700,33750,33750,33700,172
|
|
20240408,123600,6340604900,33650,33700,33700,33650,411
|
|
20240408,123500,6326771700,33700,33650,33700,33650,11
|
|
20240408,123400,6326401500,33700,33700,33700,33700,258
|
|
20240408,123300,6317706900,33700,33700,33700,33700,4
|
|
20240408,123200,6317572100,33800,33700,33800,33700,34
|
|
20240408,123100,6316426100,33650,33800,33800,33650,1314
|
|
20240408,123000,6272183450,33700,33800,33800,33700,143
|
|
20240408,122900,6267364250,33650,33750,33750,33650,467
|
|
20240408,122800,6251624300,33800,33800,33800,33750,253
|
|
20240408,122700,6243073200,33800,33800,33800,33800,14
|
|
20240408,122600,6242600000,33800,33800,33800,33800,44
|
|
20240408,122500,6241112800,33800,33800,33800,33800,163
|
|
20240408,122400,6235603400,33800,33800,33800,33800,41
|
|
20240408,122300,6234217600,33800,33800,33800,33800,0
|
|
20240408,122200,6234217600,33800,33700,33800,33700,183
|
|
20240408,122100,6228043700,33700,33750,33750,33700,334
|
|
20240408,122000,6216781700,33800,33800,33800,33800,1
|
|
20240408,121900,6216747900,33800,33750,33800,33700,374
|
|
20240408,121800,6204127850,33750,33750,33750,33750,19
|
|
20240408,121700,6203486600,33800,33800,33800,33800,60
|
|
20240408,121600,6201458600,33800,33750,33800,33600,1135
|
|
20240408,121500,6163279350,33650,33750,33800,33650,996
|
|
20240408,121400,6129741500,33800,33750,33800,33700,536
|
|
20240408,121300,6111651200,33700,33750,33750,33700,227
|
|
20240408,121200,6103992550,33700,33700,33700,33700,28
|
|
20240408,121100,6103048950,33750,33700,33750,33700,57
|
|
20240408,121000,6101126200,33750,33800,33800,33750,220
|
|
20240408,120900,6093693650,33750,33750,33800,33750,226
|
|
20240408,120800,6086064750,33800,33800,33800,33800,6
|
|
20240408,120700,6085861950,33750,33800,33800,33750,340
|
|
20240408,120600,6074374600,33800,33800,33800,33800,1
|
|
20240408,120500,6074340800,33800,33800,33800,33800,12
|
|
20240408,120400,6073935200,33800,33800,33800,33800,178
|
|
20240408,120300,6067918800,33700,33750,33800,33700,68
|
|
20240408,120200,6065621200,33750,33750,33750,33750,37
|
|
20240408,120100,6064372450,33750,33700,33750,33700,158
|
|
20240408,120000,6059042200,33650,33650,33700,33650,60
|
|
20240408,115900,6057021400,33650,33600,33700,33600,73
|
|
20240408,115800,6054568250,33600,33700,33700,33600,3314
|
|
20240408,115700,5943038450,33700,33650,33700,33650,500
|
|
20240408,115600,5926202100,33650,33700,33700,33650,1353
|
|
20240408,115500,5880614600,33750,33750,33800,33750,214
|
|
20240408,115400,5873384600,33800,33800,33800,33800,65
|
|
20240408,115300,5871187600,33850,33700,33850,33700,18
|
|
20240408,115200,5870580550,33700,33800,33850,33700,206
|
|
20240408,115100,5863615300,33800,33800,33800,33800,16
|
|
20240408,115000,5863074500,33700,33800,33800,33700,197
|
|
20240408,114900,5856429650,33800,33750,33850,33750,275
|
|
20240408,114800,5847130400,33800,33750,33800,33750,73
|
|
20240408,114700,5844666300,33750,33700,33750,33700,75
|
|
20240408,114600,5842137550,33700,33800,33800,33700,332
|
|
20240408,114500,5830930500,33800,33700,33800,33700,308
|
|
20240408,114400,5820550450,33800,33750,33800,33750,11
|
|
20240408,114300,5820179150,33800,33750,33800,33700,380
|
|
20240408,114200,5807353050,33700,33750,33750,33700,131
|
|
20240408,114100,5802933350,33750,33750,33750,33750,760
|
|
20240408,114000,5777283350,33800,33800,33800,33750,159
|
|
20240408,113900,5771909300,33750,33800,33850,33750,130
|
|
20240408,113800,5767519300,33800,33800,33850,33800,144
|
|
20240408,113700,5762652050,33850,33800,33900,33800,186
|
|
20240408,113600,5756355450,33800,33800,33800,33800,451
|
|
20240408,113500,5741111650,33850,33900,33900,33800,93
|
|
20240408,113400,5737962950,33900,33850,33900,33850,205
|
|
20240408,113300,5731023250,33800,33900,33900,33800,334
|
|
20240408,113200,5719730450,33800,33850,33900,33800,277
|
|
20240408,113100,5710361600,33850,33850,33900,33850,350
|
|
20240408,113000,5698513750,33850,33850,33850,33800,149
|
|
20240408,112900,5693475100,33850,33850,33850,33850,5
|
|
20240408,112800,5693305850,33850,33850,33850,33800,543
|
|
20240408,112700,5674942200,33850,33900,33900,33850,453
|
|
20240408,112600,5659607200,33900,33850,33900,33850,422
|
|
20240408,112500,5645319600,33900,33850,33900,33850,366
|
|
20240408,112400,5632922250,33900,33900,33900,33850,166
|
|
20240408,112300,5627299850,33900,33850,33900,33850,352
|
|
20240408,112200,5615383950,33850,33850,33900,33850,312
|
|
20240408,112100,5604812950,33850,33900,33900,33850,79
|
|
20240408,112000,5602138700,33900,33900,33900,33900,55
|
|
20240408,111900,5600274200,33850,33900,33950,33850,479
|
|
20240408,111800,5584034300,33900,33850,33900,33850,51
|
|
20240408,111700,5582307250,33850,33900,33900,33800,737
|
|
20240408,111600,5557381700,33900,33850,33900,33850,186
|
|
20240408,111500,5551078050,33850,33900,33900,33850,224
|
|
20240408,111400,5543494850,33850,33900,33900,33850,561
|
|
20240408,111300,5524488900,33950,33950,33950,33850,643
|
|
20240408,111200,5502680250,33950,33900,33950,33900,49
|
|
20240408,111100,5501018200,33900,33850,33900,33850,307
|
|
20240408,111000,5490611450,33900,33900,33900,33850,298
|
|
20240408,110900,5480509350,33900,33800,33900,33800,28
|
|
20240408,110800,5479561150,33800,33800,33800,33800,283
|
|
20240408,110700,5469995750,33800,33750,33800,33750,400
|
|
20240408,110600,5456493050,33700,33750,33750,33700,637
|
|
20240408,110500,5435016800,33800,33850,33850,33800,192
|
|
20240408,110400,5428527150,33800,33900,33900,33800,997
|
|
20240408,110300,5394780050,33900,33850,33900,33850,59
|
|
20240408,110200,5392780150,33850,33750,33850,33750,460
|
|
20240408,110100,5377241850,33800,33750,33850,33750,235
|
|
20240408,110000,5369298950,33750,33700,33750,33700,84
|
|
20240408,105900,5366467350,33750,33800,33800,33700,524
|
|
20240408,105800,5348803950,33750,33800,33800,33750,3105
|
|
20240408,105700,5244001850,33800,33800,33800,33750,88
|
|
20240408,105600,5241030700,33800,33800,33800,33750,264
|
|
20240408,105500,5232119150,33750,33700,33800,33700,255
|
|
20240408,105400,5223505800,33700,33750,33800,33700,365
|
|
20240408,105300,5211201550,33750,33800,33850,33750,223
|
|
20240408,105200,5203671500,33850,33800,33850,33700,245
|
|
20240408,105100,5195391500,33750,33750,33750,33700,155
|
|
20240408,105000,5190162350,33750,33750,33750,33700,704
|
|
20240408,104900,5166403600,33700,33750,33750,33700,90
|
|
20240408,104800,5163368500,33750,33700,33750,33700,252
|
|
20240408,104700,5154866350,33700,33800,33850,33700,626
|
|
20240408,104600,5133751500,33750,33750,33750,33700,1036
|
|
20240408,104500,5098809350,33850,33800,33850,33750,1403
|
|
20240408,104400,5051434400,33800,33750,33850,33750,119
|
|
20240408,104300,5047411550,33750,33950,33950,33750,2594
|
|
20240408,104200,4959715800,33950,33950,33950,33900,340
|
|
20240408,104100,4948177200,33950,33950,33950,33950,20
|
|
20240408,104000,4947498200,33900,34000,34000,33900,82
|
|
20240408,103900,4944717500,33900,33850,34050,33850,303
|
|
20240408,103800,4934420850,33850,33950,33950,33850,227
|
|
20240408,103700,4926724700,33900,33950,33950,33900,399
|
|
20240408,103600,4913196850,34050,34000,34050,33950,504
|
|
20240408,103500,4896070250,33950,34050,34050,33950,102
|
|
20240408,103400,4892603350,34000,34000,34000,34000,160
|
|
20240408,103300,4887163350,33950,34000,34050,33950,283
|
|
20240408,103200,4877533850,34000,34100,34100,34000,315
|
|
20240408,103100,4866811250,34100,34050,34100,33900,227
|
|
20240408,103000,4859085500,34050,33900,34050,33800,3026
|
|
20240408,102900,4756338500,33850,33950,33950,33850,136
|
|
20240408,102800,4751733150,33850,33900,33900,33850,125
|
|
20240408,102700,4747498600,33900,33900,33900,33850,279
|
|
20240408,102600,4738045200,33900,33900,33900,33900,21
|
|
20240408,102500,4737333300,33850,33850,33850,33850,94
|
|
20240408,102400,4734151400,33850,33850,33850,33800,474
|
|
20240408,102300,4718108650,33850,33900,33900,33800,654
|
|
20240408,102200,4695987450,33900,33900,33900,33850,110
|
|
20240408,102100,4692261150,33900,33850,33900,33800,402
|
|
20240408,102000,4678652800,33850,33900,33950,33850,783
|
|
20240408,101900,4652131000,33900,33900,33950,33900,199
|
|
20240408,101800,4645382100,33950,33900,33950,33900,263
|
|
20240408,101700,4636458150,33900,34000,34000,33900,1041
|
|
20240408,101600,4601145550,34000,34050,34050,33950,998
|
|
20240408,101500,4567248950,34050,34000,34050,34000,330
|
|
20240408,101400,4556019650,34000,34000,34050,34000,379
|
|
20240408,101300,4543132700,34050,34050,34050,34000,299
|
|
20240408,101200,4532954150,34050,34100,34100,34000,293
|
|
20240408,101100,4522979550,34100,34050,34100,34000,1354
|
|
20240408,101000,4476846200,34000,33950,34000,33950,2599
|
|
20240408,100900,4388480450,33950,33900,34000,33850,1300
|
|
20240408,100800,4344347850,33900,33850,33950,33850,461
|
|
20240408,100700,4328740100,33850,33900,33900,33850,542
|
|
20240408,100600,4310391300,33900,33900,33950,33850,284
|
|
20240408,100500,4300756750,33900,33850,33900,33850,58
|
|
20240408,100400,4298792300,33900,33900,33950,33900,188
|
|
20240408,100300,4292417300,33850,33850,33900,33850,85
|
|
20240408,100200,4289539250,33850,33750,33850,33750,116
|
|
20240408,100100,4285620150,33750,33850,33900,33750,1284
|
|
20240408,100000,4242184050,33900,33850,33900,33850,76
|
|
20240408,095900,4239610400,33900,33800,33900,33800,447
|
|
20240408,095800,4224464700,33800,33850,33850,33800,169
|
|
20240408,095700,4218746400,33900,33900,33900,33850,264
|
|
20240408,095600,4209798900,33900,33950,33950,33900,299
|
|
20240408,095500,4199655500,33950,33900,33950,33900,290
|
|
20240408,095400,4189811300,33900,33850,33900,33850,219
|
|
20240408,095300,4182390200,33850,33850,33900,33850,74
|
|
20240408,095200,4179884500,33850,33900,33900,33850,346
|
|
20240408,095100,4168162150,33900,33850,33950,33800,612
|
|
20240408,095000,4147419850,33800,33700,33850,33700,376
|
|
20240408,094900,4134695850,33700,33750,33800,33700,1665
|
|
20240408,094800,4078504500,33750,33750,33750,33700,82
|
|
20240408,094700,4075739150,33800,33750,33800,33700,110
|
|
20240408,094600,4072028950,33700,33700,33750,33650,600
|
|
20240408,094500,4051809000,33750,33800,33800,33750,916
|
|
20240408,094400,4020893350,33800,33800,33850,33800,264
|
|
20240408,094300,4011968850,33800,33800,33850,33800,184
|
|
20240408,094200,4005747850,33900,33750,33900,33750,965
|
|
20240408,094100,3973101200,33800,33800,33800,33750,321
|
|
20240408,094000,3962256800,33850,33800,33850,33750,2523
|
|
20240408,093900,3876978850,33800,33750,33800,33750,216
|
|
20240408,093800,3869681750,33750,33700,33800,33700,356
|
|
20240408,093700,3857666850,33700,33750,33800,33700,312
|
|
20240408,093600,3847142150,33700,33650,33700,33550,656
|
|
20240408,093500,3825049450,33550,33600,33700,33500,22206
|
|
20240408,093400,3081083750,33550,33550,33800,33500,21430
|
|
20240408,093300,2362947350,33550,33550,33600,33500,6998
|
|
20240408,093200,2128164350,33550,33600,33600,33550,547
|
|
20240408,093100,2109785400,33600,33700,33700,33550,785
|
|
20240408,093000,2083413200,33700,33700,33700,33600,4700
|
|
20240408,092900,1925200500,33650,33650,33700,33650,510
|
|
20240408,092800,1908038950,33600,33700,33700,33600,1846
|
|
20240408,092700,1845890700,33700,33750,33850,33700,1769
|
|
20240408,092600,1786248850,33750,33700,33750,33650,1359
|
|
20240408,092500,1740448800,33700,33700,33800,33700,344
|
|
20240408,092400,1728851600,33700,33800,33800,33700,846
|
|
20240408,092300,1700336850,33800,33750,33850,33700,399
|
|
20240408,092200,1686875100,33750,33600,33750,33550,3735
|
|
20240408,092100,1561215650,33600,33650,33700,33500,1320
|
|
20240408,092000,1516898350,33700,33750,33750,33600,2356
|
|
20240408,091900,1437510900,33700,33850,33850,33700,1769
|
|
20240408,091800,1377721300,33850,34000,34000,33850,4556
|
|
20240408,091700,1223008400,34050,34050,34100,34050,2232
|
|
20240408,091600,1147008550,34050,34150,34150,34050,755
|
|
20240408,091500,1121256050,34150,34150,34200,34100,1631
|
|
20240408,091400,1065598050,34150,34200,34200,34150,286
|
|
20240408,091300,1055826700,34150,34150,34300,34050,2042
|
|
20240408,091200,986172350,34150,34250,34250,34150,864
|
|
20240408,091100,956615050,34250,34350,34350,34250,2769
|
|
20240408,091000,861699200,34400,34450,34500,34350,1494
|
|
20240408,090900,810308900,34400,34400,34450,34400,787
|
|
20240408,090800,783230550,34400,34400,34400,34300,677
|
|
20240408,090700,759965850,34250,34350,34400,34250,571
|
|
20240408,090600,740371350,34200,34200,34300,34050,1345
|
|
20240408,090500,694347550,34200,34000,34200,33950,833
|
|
20240408,090400,666017600,34000,34000,34000,33950,1128
|
|
20240408,090300,627682350,34000,34200,34250,34000,4913
|
|
20240408,090200,460224350,34200,34200,34350,34200,896
|
|
20240408,090100,429521800,34200,34750,34750,34200,3269
|
|
20240408,090000,317094750,34700,34500,34750,34400,8838
|