661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,195700,4010752450,23800,23800,23800,23800,0
|
|
20240405,195600,4010752450,23800,23800,23800,23800,0
|
|
20240405,195500,4010752450,23800,23800,23800,23800,0
|
|
20240405,195400,4010752450,23800,23800,23800,23800,0
|
|
20240405,195300,4010752450,23800,23800,23800,23800,0
|
|
20240405,195200,4010752450,23800,23800,23800,23800,0
|
|
20240405,195100,4010752450,23800,23800,23800,23800,0
|
|
20240405,195000,4010752450,23800,23800,23800,23800,0
|
|
20240405,194900,4010752450,23800,23800,23800,23800,0
|
|
20240405,194800,4010752450,23800,23800,23800,23800,0
|
|
20240405,194700,4010752450,23800,23800,23800,23800,0
|
|
20240405,194600,4010752450,23800,23800,23800,23800,0
|
|
20240405,194500,4010752450,23800,23800,23800,23800,0
|
|
20240405,194400,4010752450,23800,23800,23800,23800,0
|
|
20240405,194300,4010752450,23800,23800,23800,23800,0
|
|
20240405,194200,4010752450,23800,23800,23800,23800,0
|
|
20240405,194100,4010752450,23800,23800,23800,23800,0
|
|
20240405,194000,4010752450,23800,23800,23800,23800,0
|
|
20240405,193900,4010752450,23800,23800,23800,23800,0
|
|
20240405,193800,4010752450,23800,23800,23800,23800,0
|
|
20240405,193700,4010752450,23800,23800,23800,23800,0
|
|
20240405,193600,4010752450,23800,23800,23800,23800,0
|
|
20240405,193500,4010752450,23800,23800,23800,23800,0
|
|
20240405,193400,4010752450,23800,23800,23800,23800,0
|
|
20240405,193300,4010752450,23800,23800,23800,23800,0
|
|
20240405,193200,4010752450,23800,23800,23800,23800,0
|
|
20240405,193100,4010752450,23800,23800,23800,23800,0
|
|
20240405,193000,4010752450,23800,23800,23800,23800,0
|
|
20240405,192900,4010752450,23800,23800,23800,23800,0
|
|
20240405,192800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,192700,4010752450,23800,23800,23800,23800,0
|
|
20240405,192600,4010752450,23800,23800,23800,23800,0
|
|
20240405,192500,4010752450,23800,23800,23800,23800,0
|
|
20240405,192400,4010752450,23800,23800,23800,23800,0
|
|
20240405,192300,4010752450,23800,23800,23800,23800,0
|
|
20240405,192200,4010752450,23800,23800,23800,23800,0
|
|
20240405,192100,4010752450,23800,23800,23800,23800,0
|
|
20240405,192000,4010752450,23800,23800,23800,23800,0
|
|
20240405,191900,4010752450,23800,23800,23800,23800,0
|
|
20240405,191800,4010752450,23800,23800,23800,23800,0
|
|
20240405,191700,4010752450,23800,23800,23800,23800,0
|
|
20240405,191600,4010752450,23800,23800,23800,23800,0
|
|
20240405,191500,4010752450,23800,23800,23800,23800,0
|
|
20240405,191400,4010752450,23800,23800,23800,23800,0
|
|
20240405,191300,4010752450,23800,23800,23800,23800,0
|
|
20240405,191200,4010752450,23800,23800,23800,23800,0
|
|
20240405,191100,4010752450,23800,23800,23800,23800,0
|
|
20240405,191000,4010752450,23800,23800,23800,23800,0
|
|
20240405,190900,4010752450,23800,23800,23800,23800,0
|
|
20240405,190800,4010752450,23800,23800,23800,23800,0
|
|
20240405,190700,4010752450,23800,23800,23800,23800,0
|
|
20240405,190600,4010752450,23800,23800,23800,23800,0
|
|
20240405,190500,4010752450,23800,23800,23800,23800,0
|
|
20240405,190400,4010752450,23800,23800,23800,23800,0
|
|
20240405,190300,4010752450,23800,23800,23800,23800,0
|
|
20240405,190200,4010752450,23800,23800,23800,23800,0
|
|
20240405,190100,4010752450,23800,23800,23800,23800,0
|
|
20240405,190000,4010752450,23800,23800,23800,23800,0
|
|
20240405,185900,4010752450,23800,23800,23800,23800,0
|
|
20240405,185800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,185700,4010752450,23800,23800,23800,23800,0
|
|
20240405,185600,4010752450,23800,23800,23800,23800,0
|
|
20240405,185500,4010752450,23800,23800,23800,23800,0
|
|
20240405,185400,4010752450,23800,23800,23800,23800,0
|
|
20240405,185300,4010752450,23800,23800,23800,23800,0
|
|
20240405,185200,4010752450,23800,23800,23800,23800,0
|
|
20240405,185100,4010752450,23800,23800,23800,23800,0
|
|
20240405,185000,4010752450,23800,23800,23800,23800,0
|
|
20240405,184900,4010752450,23800,23800,23800,23800,0
|
|
20240405,184800,4010752450,23800,23800,23800,23800,0
|
|
20240405,184700,4010752450,23800,23800,23800,23800,0
|
|
20240405,184600,4010752450,23800,23800,23800,23800,0
|
|
20240405,184500,4010752450,23800,23800,23800,23800,0
|
|
20240405,184400,4010752450,23800,23800,23800,23800,0
|
|
20240405,184300,4010752450,23800,23800,23800,23800,0
|
|
20240405,184200,4010752450,23800,23800,23800,23800,0
|
|
20240405,184100,4010752450,23800,23800,23800,23800,0
|
|
20240405,184000,4010752450,23800,23800,23800,23800,0
|
|
20240405,183900,4010752450,23800,23800,23800,23800,0
|
|
20240405,183800,4010752450,23800,23800,23800,23800,0
|
|
20240405,183700,4010752450,23800,23800,23800,23800,0
|
|
20240405,183600,4010752450,23800,23800,23800,23800,0
|
|
20240405,183500,4010752450,23800,23800,23800,23800,0
|
|
20240405,183400,4010752450,23800,23800,23800,23800,0
|
|
20240405,183300,4010752450,23800,23800,23800,23800,0
|
|
20240405,183200,4010752450,23800,23800,23800,23800,0
|
|
20240405,183100,4010752450,23800,23800,23800,23800,0
|
|
20240405,183000,4010752450,23800,23800,23800,23800,0
|
|
20240405,182900,4010752450,23800,23800,23800,23800,0
|
|
20240405,182800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,182700,4010752450,23800,23800,23800,23800,0
|
|
20240405,182600,4010752450,23800,23800,23800,23800,0
|
|
20240405,182500,4010752450,23800,23800,23800,23800,0
|
|
20240405,182400,4010752450,23800,23800,23800,23800,0
|
|
20240405,182300,4010752450,23800,23800,23800,23800,0
|
|
20240405,182200,4010752450,23800,23800,23800,23800,0
|
|
20240405,182100,4010752450,23800,23800,23800,23800,0
|
|
20240405,182000,4010752450,23800,23800,23800,23800,0
|
|
20240405,181900,4010752450,23800,23800,23800,23800,0
|
|
20240405,181800,4010752450,23800,23800,23800,23800,0
|
|
20240405,181700,4010752450,23800,23800,23800,23800,0
|
|
20240405,181600,4010752450,23800,23800,23800,23800,0
|
|
20240405,181500,4010752450,23800,23800,23800,23800,0
|
|
20240405,181400,4010752450,23800,23800,23800,23800,0
|
|
20240405,181300,4010752450,23800,23800,23800,23800,0
|
|
20240405,181200,4010752450,23800,23800,23800,23800,0
|
|
20240405,181100,4010752450,23800,23800,23800,23800,0
|
|
20240405,181000,4010752450,23800,23800,23800,23800,0
|
|
20240405,180900,4010752450,23800,23800,23800,23800,0
|
|
20240405,180800,4010752450,23800,23800,23800,23800,0
|
|
20240405,180700,4010752450,23800,23800,23800,23800,0
|
|
20240405,180600,4010752450,23800,23800,23800,23800,0
|
|
20240405,180500,4010752450,23800,23800,23800,23800,0
|
|
20240405,180400,4010752450,23800,23800,23800,23800,0
|
|
20240405,180300,4010752450,23800,23800,23800,23800,0
|
|
20240405,180200,4010752450,23800,23800,23800,23800,0
|
|
20240405,180100,4010752450,23800,23800,23800,23800,0
|
|
20240405,180000,4010752450,23800,23800,23800,23800,0
|
|
20240405,175900,4010752450,23800,23800,23800,23800,0
|
|
20240405,175800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,175700,4010752450,23800,23800,23800,23800,0
|
|
20240405,175600,4010752450,23800,23800,23800,23800,0
|
|
20240405,175500,4010752450,23800,23800,23800,23800,0
|
|
20240405,175400,4010752450,23800,23800,23800,23800,0
|
|
20240405,175300,4010752450,23800,23800,23800,23800,0
|
|
20240405,175200,4010752450,23800,23800,23800,23800,0
|
|
20240405,175100,4010752450,23800,23800,23800,23800,0
|
|
20240405,175000,4010752450,23800,23800,23800,23800,0
|
|
20240405,174900,4010752450,23800,23800,23800,23800,0
|
|
20240405,174800,4010752450,23800,23800,23800,23800,0
|
|
20240405,174700,4010752450,23800,23800,23800,23800,0
|
|
20240405,174600,4010752450,23800,23800,23800,23800,0
|
|
20240405,174500,4010752450,23800,23800,23800,23800,0
|
|
20240405,174400,4010752450,23800,23800,23800,23800,0
|
|
20240405,174300,4010752450,23800,23800,23800,23800,0
|
|
20240405,174200,4010752450,23800,23800,23800,23800,0
|
|
20240405,174100,4010752450,23800,23800,23800,23800,0
|
|
20240405,174000,4010752450,23800,23800,23800,23800,0
|
|
20240405,173900,4010752450,23800,23800,23800,23800,0
|
|
20240405,173800,4010752450,23800,23800,23800,23800,0
|
|
20240405,173700,4010752450,23800,23800,23800,23800,0
|
|
20240405,173600,4010752450,23800,23800,23800,23800,0
|
|
20240405,173500,4010752450,23800,23800,23800,23800,0
|
|
20240405,173400,4010752450,23800,23800,23800,23800,0
|
|
20240405,173300,4010752450,23800,23800,23800,23800,0
|
|
20240405,173200,4010752450,23800,23800,23800,23800,0
|
|
20240405,173100,4010752450,23800,23800,23800,23800,0
|
|
20240405,173000,4010752450,23800,23800,23800,23800,0
|
|
20240405,172900,4010752450,23800,23800,23800,23800,0
|
|
20240405,172800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,172700,4010752450,23800,23800,23800,23800,0
|
|
20240405,172600,4010752450,23800,23800,23800,23800,0
|
|
20240405,172500,4010752450,23800,23800,23800,23800,0
|
|
20240405,172400,4010752450,23800,23800,23800,23800,0
|
|
20240405,172300,4010752450,23800,23800,23800,23800,0
|
|
20240405,172200,4010752450,23800,23800,23800,23800,0
|
|
20240405,172100,4010752450,23800,23800,23800,23800,0
|
|
20240405,172000,4010752450,23800,23800,23800,23800,0
|
|
20240405,171900,4010752450,23800,23800,23800,23800,0
|
|
20240405,171800,4010752450,23800,23800,23800,23800,0
|
|
20240405,171700,4010752450,23800,23800,23800,23800,0
|
|
20240405,171600,4010752450,23800,23800,23800,23800,0
|
|
20240405,171500,4010752450,23800,23800,23800,23800,0
|
|
20240405,171400,4010752450,23800,23800,23800,23800,0
|
|
20240405,171300,4010752450,23800,23800,23800,23800,0
|
|
20240405,171200,4010752450,23800,23800,23800,23800,0
|
|
20240405,171100,4010752450,23800,23800,23800,23800,0
|
|
20240405,171000,4010752450,23800,23800,23800,23800,0
|
|
20240405,170900,4010752450,23800,23800,23800,23800,0
|
|
20240405,170800,4010752450,23800,23800,23800,23800,0
|
|
20240405,170700,4010752450,23800,23800,23800,23800,0
|
|
20240405,170600,4010752450,23800,23800,23800,23800,0
|
|
20240405,170500,4010752450,23800,23800,23800,23800,0
|
|
20240405,170400,4010752450,23800,23800,23800,23800,0
|
|
20240405,170300,4010752450,23800,23800,23800,23800,0
|
|
20240405,170200,4010752450,23800,23800,23800,23800,0
|
|
20240405,170100,4010752450,23800,23800,23800,23800,0
|
|
20240405,170000,4010752450,23800,23800,23800,23800,0
|
|
20240405,165900,4010752450,23800,23800,23800,23800,0
|
|
20240405,165800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,165700,4010752450,23800,23800,23800,23800,0
|
|
20240405,165600,4010752450,23800,23800,23800,23800,0
|
|
20240405,165500,4010752450,23800,23800,23800,23800,0
|
|
20240405,165400,4010752450,23800,23800,23800,23800,0
|
|
20240405,165300,4010752450,23800,23800,23800,23800,0
|
|
20240405,165200,4010752450,23800,23800,23800,23800,0
|
|
20240405,165100,4010752450,23800,23800,23800,23800,0
|
|
20240405,165000,4010752450,23800,23800,23800,23800,0
|
|
20240405,164900,4010752450,23800,23800,23800,23800,0
|
|
20240405,164800,4010752450,23800,23800,23800,23800,0
|
|
20240405,164700,4010752450,23800,23800,23800,23800,0
|
|
20240405,164600,4010752450,23800,23800,23800,23800,0
|
|
20240405,164500,4010752450,23800,23800,23800,23800,0
|
|
20240405,164400,4010752450,23800,23800,23800,23800,0
|
|
20240405,164300,4010752450,23800,23800,23800,23800,0
|
|
20240405,164200,4010752450,23800,23800,23800,23800,0
|
|
20240405,164100,4010752450,23800,23800,23800,23800,0
|
|
20240405,164000,4010752450,23800,23800,23800,23800,0
|
|
20240405,163900,4010752450,23800,23800,23800,23800,0
|
|
20240405,163800,4010752450,23800,23800,23800,23800,0
|
|
20240405,163700,4010752450,23800,23800,23800,23800,0
|
|
20240405,163600,4010752450,23800,23800,23800,23800,0
|
|
20240405,163500,4010752450,23800,23800,23800,23800,0
|
|
20240405,163400,4010752450,23800,23800,23800,23800,0
|
|
20240405,163300,4010752450,23800,23800,23800,23800,0
|
|
20240405,163200,4010752450,23800,23800,23800,23800,0
|
|
20240405,163100,4010752450,23800,23800,23800,23800,0
|
|
20240405,163000,4010752450,23800,23800,23800,23800,0
|
|
20240405,162900,4010752450,23800,23800,23800,23800,0
|
|
20240405,162800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,162700,4010752450,23800,23800,23800,23800,0
|
|
20240405,162600,4010752450,23800,23800,23800,23800,0
|
|
20240405,162500,4010752450,23800,23800,23800,23800,0
|
|
20240405,162400,4010752450,23800,23800,23800,23800,0
|
|
20240405,162300,4010752450,23800,23800,23800,23800,0
|
|
20240405,162200,4010752450,23800,23800,23800,23800,0
|
|
20240405,162100,4010752450,23800,23800,23800,23800,0
|
|
20240405,162000,4010752450,23800,23800,23800,23800,0
|
|
20240405,161900,4010752450,23800,23800,23800,23800,0
|
|
20240405,161800,4010752450,23800,23800,23800,23800,0
|
|
20240405,161700,4010752450,23800,23800,23800,23800,0
|
|
20240405,161600,4010752450,23800,23800,23800,23800,0
|
|
20240405,161500,4010752450,23800,23800,23800,23800,0
|
|
20240405,161400,4010752450,23800,23800,23800,23800,0
|
|
20240405,161300,4010752450,23800,23800,23800,23800,0
|
|
20240405,161200,4010752450,23800,23800,23800,23800,0
|
|
20240405,161100,4010752450,23800,23800,23800,23800,0
|
|
20240405,161000,4010752450,23800,23800,23800,23800,0
|
|
20240405,160900,4010752450,23800,23800,23800,23800,0
|
|
20240405,160800,4010752450,23800,23800,23800,23800,0
|
|
20240405,160700,4010752450,23800,23800,23800,23800,0
|
|
20240405,160600,4010752450,23800,23800,23800,23800,0
|
|
20240405,160500,4010752450,23800,23800,23800,23800,0
|
|
20240405,160400,4010752450,23800,23800,23800,23800,0
|
|
20240405,160300,4010752450,23800,23800,23800,23800,0
|
|
20240405,160200,4010752450,23800,23800,23800,23800,0
|
|
20240405,160100,4010752450,23800,23800,23800,23800,0
|
|
20240405,160000,4010752450,23800,23800,23800,23800,0
|
|
20240405,155900,4010752450,23800,23800,23800,23800,0
|
|
20240405,155800,4010752450,23800,23800,23800,23800,2610
|
|
20240405,155700,4010752450,23800,23800,23800,23800,0
|
|
20240405,155600,4010752450,23800,23800,23800,23800,0
|
|
20240405,155500,4010752450,23800,23800,23800,23800,0
|
|
20240405,155400,4010752450,23800,23800,23800,23800,0
|
|
20240405,155300,4010752450,23800,23800,23800,23800,0
|
|
20240405,155200,4010752450,23800,23800,23800,23800,0
|
|
20240405,155100,4010752450,23800,23800,23800,23800,0
|
|
20240405,155000,4010752450,23800,23800,23800,23800,0
|
|
20240405,154900,4010752450,23800,23800,23800,23800,0
|
|
20240405,154800,4010752450,23800,23800,23800,23800,0
|
|
20240405,154700,4010752450,23800,23800,23800,23800,0
|
|
20240405,154600,4010752450,23800,23800,23800,23800,0
|
|
20240405,154500,4010752450,23800,23800,23800,23800,0
|
|
20240405,154400,4010752450,23800,23800,23800,23800,0
|
|
20240405,154300,4010752450,23800,23800,23800,23800,0
|
|
20240405,154200,4010752450,23800,23800,23800,23800,0
|
|
20240405,154100,4010752450,23800,23800,23800,23800,0
|
|
20240405,154000,4010752450,23800,23800,23800,23800,0
|
|
20240405,153900,4010752450,23800,23800,23800,23800,0
|
|
20240405,153800,4010752450,23800,23800,23800,23800,0
|
|
20240405,153700,4010752450,23800,23800,23800,23800,0
|
|
20240405,153600,4010752450,23800,23800,23800,23800,0
|
|
20240405,153500,4010752450,23800,23800,23800,23800,0
|
|
20240405,153400,4010752450,23800,23800,23800,23800,0
|
|
20240405,153300,4010752450,23800,23800,23800,23800,0
|
|
20240405,153200,4010752450,23800,23800,23800,23800,0
|
|
20240405,153100,4010752450,23800,23800,23800,23800,0
|
|
20240405,153000,4010752450,23800,23800,23800,23800,2610
|
|
20240405,152900,3948634450,23800,23800,23800,23800,0
|
|
20240405,152800,3948634450,23800,23800,23800,23800,0
|
|
20240405,152700,3948634450,23800,23800,23800,23800,0
|
|
20240405,152600,3948634450,23800,23800,23800,23800,0
|
|
20240405,152500,3948634450,23800,23800,23800,23800,0
|
|
20240405,152400,3948634450,23800,23800,23800,23800,0
|
|
20240405,152300,3948634450,23800,23800,23800,23800,0
|
|
20240405,152200,3948634450,23800,23800,23800,23800,0
|
|
20240405,152100,3948634450,23800,23800,23800,23800,0
|
|
20240405,152000,3948634450,23800,23800,23800,23800,0
|
|
20240405,151900,3948634450,23800,23750,23800,23750,48
|
|
20240405,151800,3947493650,23700,23700,23700,23650,52
|
|
20240405,151700,3946262250,23800,23650,23800,23650,42
|
|
20240405,151600,3945265750,23800,23700,23800,23650,666
|
|
20240405,151500,3929513600,23700,23850,23850,23700,5
|
|
20240405,151400,3929394500,23850,23700,23850,23650,1002
|
|
20240405,151300,3905676850,23700,23750,23750,23700,2100
|
|
20240405,151200,3855882350,23750,23750,23750,23750,240
|
|
20240405,151100,3850182350,23750,23750,23750,23700,1019
|
|
20240405,151000,3826028600,23850,23800,23850,23800,502
|
|
20240405,150900,3814080900,23800,23850,23850,23800,43
|
|
20240405,150800,3813055500,23700,23700,23700,23700,600
|
|
20240405,150700,3798835500,23700,23700,23700,23700,0
|
|
20240405,150600,3798835500,23700,23700,23700,23700,0
|
|
20240405,150500,3798835500,23700,23800,23800,23700,81
|
|
20240405,150400,3796908000,23800,23850,23850,23800,57
|
|
20240405,150300,3795551350,23700,23800,23800,23700,1402
|
|
20240405,150200,3762236350,23800,23800,23800,23800,11
|
|
20240405,150100,3761974550,23800,23800,23850,23800,130
|
|
20240405,150000,3758879250,23800,23800,23800,23800,134
|
|
20240405,145900,3755690050,23800,23800,23800,23800,4
|
|
20240405,145800,3755594850,23800,23800,23800,23800,5
|
|
20240405,145700,3755475850,23850,23850,23850,23850,0
|
|
20240405,145600,3755475850,23850,23800,23850,23800,56
|
|
20240405,145500,3754142450,23850,23800,23850,23800,90
|
|
20240405,145400,3752000400,23800,23800,23800,23800,1
|
|
20240405,145300,3751976600,23850,23850,23850,23850,1
|
|
20240405,145200,3751952750,23850,23850,23850,23850,0
|
|
20240405,145100,3751952750,23850,23850,23850,23850,38
|
|
20240405,145000,3751046450,23850,23900,23900,23850,17
|
|
20240405,144900,3750640450,23900,23900,23900,23900,2
|
|
20240405,144800,3750592650,23900,23850,23900,23850,115
|
|
20240405,144700,3747849850,23900,23900,23900,23900,50
|
|
20240405,144600,3746654850,23900,23900,23900,23900,30
|
|
20240405,144500,3745937850,23850,23850,23850,23850,0
|
|
20240405,144400,3745937850,23850,23850,23850,23850,567
|
|
20240405,144300,3732414900,23850,23850,23850,23850,11
|
|
20240405,144200,3732152550,23850,23850,23850,23850,89
|
|
20240405,144100,3730029900,23900,23850,23900,23850,201
|
|
20240405,144000,3725236000,23850,23850,23850,23850,0
|
|
20240405,143900,3725236000,23850,23850,23850,23850,0
|
|
20240405,143800,3725236000,23850,23850,23850,23850,1
|
|
20240405,143700,3725212150,23900,23900,23900,23900,0
|
|
20240405,143600,3725212150,23900,23850,23900,23850,200
|
|
20240405,143500,3720441650,23900,23900,23900,23900,10
|
|
20240405,143400,3720202650,23900,23900,23900,23900,0
|
|
20240405,143300,3720202650,23900,23900,23900,23900,7
|
|
20240405,143200,3720035350,23850,23850,23850,23850,0
|
|
20240405,143100,3720035350,23850,23850,23850,23850,1
|
|
20240405,143000,3720011500,23900,23900,23900,23900,5
|
|
20240405,142900,3719892000,23900,23900,23900,23900,182
|
|
20240405,142800,3715542200,23900,23900,23900,23900,0
|
|
20240405,142700,3715542200,23900,23900,23900,23900,103
|
|
20240405,142600,3713080500,23900,23900,23900,23900,210
|
|
20240405,142500,3708061500,23900,23900,23900,23900,5
|
|
20240405,142400,3707942000,23900,23900,23900,23900,5
|
|
20240405,142300,3707822500,23900,23900,23900,23900,1
|
|
20240405,142200,3707798600,23850,23850,23850,23850,0
|
|
20240405,142100,3707798600,23850,23900,23900,23850,103
|
|
20240405,142000,3705341800,23850,23850,23900,23850,32
|
|
20240405,141900,3704577350,23850,23850,23850,23850,0
|
|
20240405,141800,3704577350,23850,23850,23850,23850,102
|
|
20240405,141700,3702144650,23850,23850,23850,23850,0
|
|
20240405,141600,3702144650,23850,23900,23900,23850,26
|
|
20240405,141500,3701524350,23850,23850,23850,23850,0
|
|
20240405,141400,3701524350,23850,23850,23850,23850,0
|
|
20240405,141300,3701524350,23850,23850,23850,23850,0
|
|
20240405,141200,3701524350,23850,23850,23850,23850,0
|
|
20240405,141100,3701524350,23850,23850,23850,23850,33
|
|
20240405,141000,3700737300,23850,23850,23850,23850,350
|
|
20240405,140900,3692389800,23850,23850,23850,23850,0
|
|
20240405,140800,3692389800,23850,23850,23850,23850,7
|
|
20240405,140700,3692222850,23850,23850,23850,23850,0
|
|
20240405,140600,3692222850,23850,23850,23850,23850,2
|
|
20240405,140500,3692175150,23850,23850,23850,23850,5
|
|
20240405,140400,3692055900,23800,23800,23850,23800,18
|
|
20240405,140300,3691627450,23800,23800,23800,23800,0
|
|
20240405,140200,3691627450,23800,23800,23800,23800,45
|
|
20240405,140100,3690556450,23800,23800,23800,23800,622
|
|
20240405,140000,3675752850,23800,23850,23850,23800,176
|
|
20240405,135900,3671563950,23900,23900,23900,23900,3
|
|
20240405,135800,3671492250,23900,23900,23900,23900,1
|
|
20240405,135700,3671468350,23950,23900,23950,23800,597
|
|
20240405,135600,3657225050,23900,23900,23900,23900,283
|
|
20240405,135500,3650461350,23900,23900,23900,23900,1
|
|
20240405,135400,3650437450,23900,23900,23900,23900,121
|
|
20240405,135300,3647545550,23900,23900,23900,23900,8
|
|
20240405,135200,3647354350,23900,23900,23900,23900,225
|
|
20240405,135100,3641976850,23950,23950,23950,23950,200
|
|
20240405,135000,3637186850,23950,23950,23950,23950,0
|
|
20240405,134900,3637186850,23950,23950,23950,23950,26
|
|
20240405,134800,3636564150,23900,23900,23900,23900,0
|
|
20240405,134700,3636564150,23900,23900,23900,23900,15
|
|
20240405,134600,3636205650,23900,23900,23900,23900,50
|
|
20240405,134500,3635010650,23900,23950,23950,23900,21
|
|
20240405,134400,3634508700,23950,23900,23950,23900,60
|
|
20240405,134300,3633072200,23900,23900,23900,23900,66
|
|
20240405,134200,3631494800,23900,23900,23900,23900,34
|
|
20240405,134100,3630682200,23900,23900,23900,23900,2
|
|
20240405,134000,3630634400,23900,23900,23900,23900,10
|
|
20240405,133900,3630395400,23850,23850,23850,23850,10
|
|
20240405,133800,3630156900,23850,23950,23950,23850,140
|
|
20240405,133700,3626816100,23950,23950,23950,23950,0
|
|
20240405,133600,3626816100,23950,23850,23950,23850,4
|
|
20240405,133500,3626720600,24000,24000,24000,24000,204
|
|
20240405,133400,3621824600,24000,24000,24000,24000,3
|
|
20240405,133300,3621752600,24000,23850,24000,23800,2118
|
|
20240405,133200,3570955850,23850,23850,23850,23850,0
|
|
20240405,133100,3570955850,23850,23850,23850,23850,2
|
|
20240405,133000,3570908150,23850,23850,23850,23850,371
|
|
20240405,132900,3562059800,23850,23850,23850,23850,11
|
|
20240405,132800,3561797450,23800,23800,23800,23800,782
|
|
20240405,132700,3543185850,23800,23800,23800,23800,32
|
|
20240405,132600,3542424250,23800,23800,23800,23800,63
|
|
20240405,132500,3540924850,23850,23900,23900,23850,146
|
|
20240405,132400,3537441200,23900,23900,23900,23900,210
|
|
20240405,132300,3532422200,23950,23900,23950,23900,17
|
|
20240405,132200,3532015400,23900,23900,23900,23900,1001
|
|
20240405,132100,3508091500,23900,23950,23950,23900,184
|
|
20240405,132000,3503693700,23950,23950,23950,23950,0
|
|
20240405,131900,3503693700,23950,23950,23950,23950,43
|
|
20240405,131800,3502663850,23950,23950,23950,23950,0
|
|
20240405,131700,3502663850,23950,23950,23950,23950,1032
|
|
20240405,131600,3477947450,23900,23900,23900,23900,157
|
|
20240405,131500,3474195150,23800,23800,23800,23800,7
|
|
20240405,131400,3474028550,23800,23800,23800,23800,79
|
|
20240405,131300,3472148350,23800,23800,23800,23800,143
|
|
20240405,131200,3468744950,23850,23900,23900,23850,799
|
|
20240405,131100,3449688500,23900,23950,23950,23900,60
|
|
20240405,131000,3448254000,23950,23950,23950,23950,174
|
|
20240405,130900,3444086700,23950,23900,23950,23900,2
|
|
20240405,130800,3444038850,23900,23900,23900,23900,9
|
|
20240405,130700,3443823750,23900,23900,23900,23900,34
|
|
20240405,130600,3443011150,23950,23950,23950,23950,0
|
|
20240405,130500,3443011150,23950,23950,23950,23950,24
|
|
20240405,130400,3442436350,23900,23850,23950,23850,35
|
|
20240405,130300,3441599750,23950,23950,23950,23950,40
|
|
20240405,130200,3440641750,23900,23900,23900,23900,665
|
|
20240405,130100,3424748250,23900,24000,24000,23900,1934
|
|
20240405,130000,3378408550,24050,24050,24050,24050,1716
|
|
20240405,125900,3337138750,24100,24100,24100,24100,31
|
|
20240405,125800,3336391650,24050,24050,24050,24050,66
|
|
20240405,125700,3334804350,24100,24200,24200,24100,505
|
|
20240405,125600,3322608250,24200,24250,24250,24100,1105
|
|
20240405,125500,3295963800,24250,24150,24250,24150,1920
|
|
20240405,125400,3249485050,24150,24100,24150,24100,648
|
|
20240405,125300,3233845850,24100,24200,24200,24100,185
|
|
20240405,125200,3229387250,24100,24100,24100,24100,376
|
|
20240405,125100,3220325650,24100,24050,24200,24050,246
|
|
20240405,125000,3214381900,24100,24050,24100,24000,1467
|
|
20240405,124900,3179029850,24050,24100,24100,24000,3794
|
|
20240405,124800,3087899600,24100,24100,24100,24100,292
|
|
20240405,124700,3080862400,24100,24100,24200,24050,1877
|
|
20240405,124600,3035699700,24100,24100,24200,24050,635
|
|
20240405,124500,3020391100,24100,24200,24200,24100,741
|
|
20240405,124400,3002478000,24300,24400,24400,24300,145
|
|
20240405,124300,2998949450,24400,24350,24400,24300,2576
|
|
20240405,124200,2936136600,24350,24400,24400,24350,1332
|
|
20240405,124100,2903653350,24350,24300,24450,24300,9141
|
|
20240405,124000,2681009200,24300,24300,24300,24250,2155
|
|
20240405,123900,2628685450,24300,24300,24300,24250,3574
|
|
20240405,123800,2541840200,24250,24250,24250,24250,251
|
|
20240405,123700,2535753450,24250,24150,24250,24150,4343
|
|
20240405,123600,2430501050,24100,24150,24150,24100,201
|
|
20240405,123500,2425649450,24150,24200,24200,24150,559
|
|
20240405,123400,2412124600,24200,24100,24250,24100,2918
|
|
20240405,123300,2341528600,24100,24150,24150,24100,374
|
|
20240405,123200,2332514750,24150,24100,24200,24100,1744
|
|
20240405,123100,2290326350,24100,24200,24200,24100,461
|
|
20240405,123000,2279194350,24150,24200,24200,24150,635
|
|
20240405,122900,2263846750,24200,24200,24250,24150,659
|
|
20240405,122800,2247884550,24200,24200,24250,24150,3792
|
|
20240405,122700,2156094500,24200,24000,24200,24000,3910
|
|
20240405,122600,2061721700,24000,24100,24100,24000,2523
|
|
20240405,122500,2000943150,24050,23950,24100,23950,3109
|
|
20240405,122400,1926289000,24000,23900,24000,23900,3415
|
|
20240405,122300,1844385850,23950,23950,23950,23900,256
|
|
20240405,122200,1838263600,23950,23900,23950,23900,3985
|
|
20240405,122100,1742965450,23900,23800,23900,23800,3799
|
|
20240405,122000,1652415000,23800,23800,23800,23750,936
|
|
20240405,121900,1630138450,23800,23600,23800,23550,7799
|
|
20240405,121800,1445297500,23600,23600,23600,23600,12
|
|
20240405,121700,1445014300,23600,23600,23600,23600,731
|
|
20240405,121600,1427762700,23600,23600,23600,23600,0
|
|
20240405,121500,1427762700,23600,23600,23600,23600,110
|
|
20240405,121400,1425166700,23550,23550,23550,23550,0
|
|
20240405,121300,1425166700,23550,23600,23600,23550,141
|
|
20240405,121200,1421843650,23550,23550,23550,23550,101
|
|
20240405,121100,1419465100,23550,23600,23600,23550,150
|
|
20240405,121000,1415926000,23600,23600,23600,23600,16
|
|
20240405,120900,1415548400,23650,23650,23650,23650,0
|
|
20240405,120800,1415548400,23650,23600,23650,23600,60
|
|
20240405,120700,1414131900,23600,23650,23650,23600,209
|
|
20240405,120600,1409197550,23650,23650,23650,23650,210
|
|
20240405,120500,1404231050,23650,23600,23650,23600,46
|
|
20240405,120400,1403143250,23550,23550,23550,23550,56
|
|
20240405,120300,1401824450,23600,23650,23650,23600,443
|
|
20240405,120200,1391357450,23600,23650,23650,23600,3
|
|
20240405,120100,1391286550,23650,23600,23650,23600,1000
|
|
20240405,120000,1367678050,23600,23600,23600,23600,0
|
|
20240405,115900,1367678050,23600,23500,23600,23500,875
|
|
20240405,115800,1347031850,23500,23500,23500,23500,3
|
|
20240405,115700,1346961350,23500,23500,23500,23500,0
|
|
20240405,115600,1346961350,23500,23500,23500,23500,0
|
|
20240405,115500,1346961350,23500,23450,23500,23450,1109
|
|
20240405,115400,1320905300,23450,23450,23450,23450,214
|
|
20240405,115300,1315887000,23450,23500,23500,23450,6
|
|
20240405,115200,1315746050,23600,23600,23600,23600,0
|
|
20240405,115100,1315746050,23600,23650,23650,23550,842
|
|
20240405,115000,1295894100,23650,23650,23650,23600,42
|
|
20240405,114900,1294901800,23600,23600,23600,23600,279
|
|
20240405,114800,1288317400,23600,23550,23600,23550,118
|
|
20240405,114700,1285532650,23450,23450,23450,23450,0
|
|
20240405,114600,1285532650,23450,23400,23450,23400,7699
|
|
20240405,114500,1104992850,23450,23600,23600,23450,619
|
|
20240405,114400,1090470350,23550,23550,23650,23550,2362
|
|
20240405,114300,1034763050,23550,23400,23550,23400,320
|
|
20240405,114200,1027243050,23550,23500,23550,23500,321
|
|
20240405,114100,1019698600,23400,23400,23400,23400,595
|
|
20240405,114000,1005775600,23400,23400,23400,23400,20
|
|
20240405,113900,1005307600,23400,23400,23400,23400,0
|
|
20240405,113800,1005307600,23400,23400,23400,23400,5
|
|
20240405,113700,1005190600,23400,23350,23400,23350,106
|
|
20240405,113600,1002710500,23350,23350,23350,23350,50
|
|
20240405,113500,1001543000,23300,23300,23300,23300,0
|
|
20240405,113400,1001543000,23300,23300,23300,23300,0
|
|
20240405,113300,1001543000,23300,23300,23300,23300,100
|
|
20240405,113200,999213000,23300,23300,23300,23300,2
|
|
20240405,113100,999166400,23300,23300,23300,23300,0
|
|
20240405,113000,999166400,23300,23300,23300,23300,100
|
|
20240405,112900,996836400,23250,23250,23250,23250,0
|
|
20240405,112800,996836400,23250,23250,23250,23250,39
|
|
20240405,112700,995929650,23250,23450,23450,23250,9
|
|
20240405,112600,995719000,23300,23350,23350,23300,550
|
|
20240405,112500,982903950,23250,23250,23250,23250,0
|
|
20240405,112400,982903950,23250,23450,23550,23250,1368
|
|
20240405,112300,950875000,23450,23400,23450,23400,500
|
|
20240405,112200,939174850,23400,23350,23400,23350,7
|
|
20240405,112100,939011100,23350,23350,23350,23350,1
|
|
20240405,112000,938987750,23400,23400,23400,23400,100
|
|
20240405,111900,936647750,23350,23350,23350,23350,0
|
|
20240405,111800,936647750,23350,23350,23350,23350,1
|
|
20240405,111700,936624400,23350,23350,23350,23350,0
|
|
20240405,111600,936624400,23350,23350,23350,23350,1
|
|
20240405,111500,936601050,23450,23350,23450,23350,22
|
|
20240405,111400,936087250,23450,23450,23450,23450,1
|
|
20240405,111300,936063800,23350,23450,23450,23350,141
|
|
20240405,111200,932760550,23450,23450,23450,23450,1030
|
|
20240405,111100,908607050,23450,23450,23450,23450,0
|
|
20240405,111000,908607050,23450,23300,23550,23300,7402
|
|
20240405,110900,734725600,23300,23250,23300,23250,67
|
|
20240405,110800,733165500,23300,23300,23300,23300,29
|
|
20240405,110700,732489800,23400,23350,23400,23300,44
|
|
20240405,110600,731460750,23450,23200,23550,23200,10587
|
|
20240405,110500,483240250,23150,23150,23150,23150,0
|
|
20240405,110400,483240250,23150,23000,23150,23000,505
|
|
20240405,110300,471550350,23000,23000,23000,23000,0
|
|
20240405,110200,471550350,23000,23000,23000,23000,1
|
|
20240405,110100,471527350,23150,23150,23150,23150,0
|
|
20240405,110000,471527350,23150,23000,23150,23000,45
|
|
20240405,105900,470485750,23000,23000,23000,23000,890
|
|
20240405,105800,450015750,23050,23050,23050,23050,45
|
|
20240405,105700,448978500,23200,23200,23200,23200,0
|
|
20240405,105600,448978500,23200,23100,23200,23100,59
|
|
20240405,105500,447614700,23100,23100,23100,23100,65
|
|
20240405,105400,446113200,23200,23200,23200,23200,1
|
|
20240405,105300,446090000,23200,23200,23200,23200,0
|
|
20240405,105200,446090000,23200,23200,23200,23200,2
|
|
20240405,105100,446043600,23200,23200,23200,23200,0
|
|
20240405,105000,446043600,23200,23200,23200,23200,0
|
|
20240405,104900,446043600,23200,23200,23200,23200,0
|
|
20240405,104800,446043600,23200,23200,23200,23200,250
|
|
20240405,104700,440243600,23250,23250,23250,23250,0
|
|
20240405,104600,440243600,23250,23200,23250,23200,163
|
|
20240405,104500,436458850,23250,23100,23300,23000,651
|
|
20240405,104400,421346900,23250,23000,23300,23000,8121
|
|
20240405,104300,232593750,23000,23000,23000,22850,22
|
|
20240405,104200,232088050,22850,23000,23000,22850,25
|
|
20240405,104100,231515300,23000,23000,23000,23000,80
|
|
20240405,104000,229675300,22950,22950,22950,22950,0
|
|
20240405,103900,229675300,22950,22950,22950,22950,301
|
|
20240405,103800,222767350,22900,22900,22900,22900,0
|
|
20240405,103700,222767350,22900,22900,22900,22900,0
|
|
20240405,103600,222767350,22900,22900,22900,22900,0
|
|
20240405,103500,222767350,22900,22900,22900,22900,0
|
|
20240405,103400,222767350,22900,22900,22900,22900,0
|
|
20240405,103300,222767350,22900,22900,22900,22900,42
|
|
20240405,103200,221805550,22950,22950,22950,22950,0
|
|
20240405,103100,221805550,22950,22950,22950,22950,43
|
|
20240405,103000,220818700,23000,23000,23000,23000,0
|
|
20240405,102900,220818700,23000,23050,23050,23000,501
|
|
20240405,102800,209295200,23100,23100,23100,23100,240
|
|
20240405,102700,203751200,23100,23100,23100,23100,1
|
|
20240405,102600,203728100,23100,23100,23100,23100,715
|
|
20240405,102500,187211600,22900,23100,23100,22900,7
|
|
20240405,102400,187050300,23050,22950,23050,22950,510
|
|
20240405,102300,175295800,22950,22950,22950,22950,10
|
|
20240405,102200,175066300,23000,23000,23000,23000,250
|
|
20240405,102100,169316300,22950,22950,22950,22950,6
|
|
20240405,102000,169178600,22950,22950,22950,22950,15
|
|
20240405,101900,168834350,22950,22950,22950,22950,0
|
|
20240405,101800,168834350,22950,22950,22950,22950,0
|
|
20240405,101700,168834350,22950,22950,22950,22950,0
|
|
20240405,101600,168834350,22950,22950,22950,22950,30
|
|
20240405,101500,168145850,22850,22850,22850,22850,5
|
|
20240405,101400,168031600,22950,22950,22950,22950,0
|
|
20240405,101300,168031600,22950,22950,22950,22950,0
|
|
20240405,101200,168031600,22950,22950,22950,22950,1
|
|
20240405,101100,168008650,22950,22900,22950,22900,383
|
|
20240405,101000,159237400,22900,22900,22900,22900,4
|
|
20240405,100900,159145800,22900,22900,22900,22900,1
|
|
20240405,100800,159122900,22950,22950,22950,22950,2
|
|
20240405,100700,159077000,23000,23000,23000,23000,0
|
|
20240405,100600,159077000,23000,23000,23000,23000,0
|
|
20240405,100500,159077000,23000,23050,23050,23000,5
|
|
20240405,100400,158961950,23000,23000,23000,23000,200
|
|
20240405,100300,154361950,23050,23050,23050,23050,0
|
|
20240405,100200,154361950,23050,23050,23050,23050,3
|
|
20240405,100100,154292800,23050,23050,23050,23050,1
|
|
20240405,100000,154269750,23050,23050,23050,23050,70
|
|
20240405,095900,152656250,23050,23050,23050,23050,0
|
|
20240405,095800,152656250,23050,23050,23050,23050,0
|
|
20240405,095700,152656250,23050,23050,23050,23050,0
|
|
20240405,095600,152656250,23050,23050,23050,23050,0
|
|
20240405,095500,152656250,23050,23050,23050,23050,104
|
|
20240405,095400,150259050,23050,23050,23050,23050,170
|
|
20240405,095300,146340550,23050,23050,23050,23050,108
|
|
20240405,095200,143851150,23050,23000,23050,23000,120
|
|
20240405,095100,141085650,23000,23000,23000,23000,130
|
|
20240405,095000,138095650,23000,23000,23000,22900,12
|
|
20240405,094900,137820150,23000,23000,23000,23000,0
|
|
20240405,094800,137820150,23000,23000,23000,23000,5
|
|
20240405,094700,137705150,23000,22900,23000,22900,33
|
|
20240405,094600,136948450,22900,22900,22900,22900,0
|
|
20240405,094500,136948450,22900,22900,22900,22900,4
|
|
20240405,094400,136856850,23000,23000,23000,23000,1
|
|
20240405,094300,136833850,23000,23000,23000,23000,30
|
|
20240405,094200,136143850,22950,22950,22950,22950,29
|
|
20240405,094100,135478300,22950,22950,22950,22950,50
|
|
20240405,094000,134330800,22800,22800,22800,22800,0
|
|
20240405,093900,134330800,22800,22800,22800,22800,0
|
|
20240405,093800,134330800,22800,22800,22800,22800,0
|
|
20240405,093700,134330800,22800,22800,22800,22800,0
|
|
20240405,093600,134330800,22800,22800,22800,22800,0
|
|
20240405,093500,134330800,22800,22950,22950,22800,12
|
|
20240405,093400,134056300,22900,22800,22900,22800,2440
|
|
20240405,093300,78324300,22750,22800,22800,22750,21
|
|
20240405,093200,77846150,22800,22800,22800,22800,20
|
|
20240405,093100,77390150,22800,22800,22800,22800,50
|
|
20240405,093000,76250150,22750,22750,22750,22750,200
|
|
20240405,092900,71700150,22750,22750,22750,22750,0
|
|
20240405,092800,71700150,22750,22750,22750,22750,0
|
|
20240405,092700,71700150,22750,22750,22750,22750,1321
|
|
20240405,092600,41647400,22750,22700,22750,22700,180
|
|
20240405,092500,37552450,22700,22750,22750,22700,26
|
|
20240405,092400,36961600,22750,22550,22750,22500,290
|
|
20240405,092300,30426950,22550,22550,22550,22550,0
|
|
20240405,092200,30426950,22550,22550,22550,22550,6
|
|
20240405,092100,30291650,22550,22550,22550,22550,0
|
|
20240405,092000,30291650,22550,22550,22550,22550,0
|
|
20240405,091900,30291650,22550,22550,22550,22550,200
|
|
20240405,091800,25781650,22550,22550,22550,22550,0
|
|
20240405,091700,25781650,22550,22550,22550,22550,1
|
|
20240405,091600,25759100,22550,22550,22550,22550,2
|
|
20240405,091500,25714000,22550,22550,22550,22500,591
|
|
20240405,091400,12389700,22550,22550,22550,22550,250
|
|
20240405,091300,6752200,22550,22550,22550,22550,0
|
|
20240405,091200,6752200,22550,22550,22550,22550,140
|
|
20240405,091100,3595200,22550,22550,22550,22550,0
|
|
20240405,091000,3595200,22550,22550,22550,22550,0
|
|
20240405,090900,3595200,22550,22550,22550,22550,0
|
|
20240405,090800,3595200,22550,22550,22550,22550,0
|
|
20240405,090700,3595200,22550,22550,22550,22550,45
|
|
20240405,090600,2580450,22550,22550,22550,22550,0
|
|
20240405,090500,2580450,22550,22550,22550,22550,0
|
|
20240405,090400,2580450,22550,22550,22550,22550,0
|
|
20240405,090300,2580450,22550,22550,22550,22550,0
|
|
20240405,090200,2580450,22550,22550,22550,22550,10
|
|
20240405,090100,2354950,22500,22500,22500,22500,1
|
|
20240405,090000,2332450,22500,22800,22800,22500,103
|