607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,190300,19000047100,24650,24650,24650,24650,0
|
|
20240402,190200,19000047100,24650,24650,24650,24650,0
|
|
20240402,190100,19000047100,24650,24650,24650,24650,0
|
|
20240402,190000,19000047100,24650,24650,24650,24650,0
|
|
20240402,185900,19000047100,24650,24650,24650,24650,0
|
|
20240402,185800,19000047100,24650,24650,24650,24650,0
|
|
20240402,185700,19000047100,24650,24650,24650,24650,0
|
|
20240402,185600,19000047100,24650,24650,24650,24650,0
|
|
20240402,185500,19000047100,24650,24650,24650,24650,0
|
|
20240402,185400,19000047100,24650,24650,24650,24650,0
|
|
20240402,185300,19000047100,24650,24650,24650,24650,0
|
|
20240402,185200,19000047100,24650,24650,24650,24650,0
|
|
20240402,185100,19000047100,24650,24650,24650,24650,0
|
|
20240402,185000,19000047100,24650,24650,24650,24650,0
|
|
20240402,184900,19000047100,24650,24650,24650,24650,0
|
|
20240402,184800,19000047100,24650,24650,24650,24650,0
|
|
20240402,184700,19000047100,24650,24650,24650,24650,0
|
|
20240402,184600,19000047100,24650,24650,24650,24650,0
|
|
20240402,184500,19000047100,24650,24650,24650,24650,0
|
|
20240402,184400,19000047100,24650,24650,24650,24650,0
|
|
20240402,184300,19000047100,24650,24650,24650,24650,0
|
|
20240402,184200,19000047100,24650,24650,24650,24650,0
|
|
20240402,184100,19000047100,24650,24650,24650,24650,0
|
|
20240402,184000,19000047100,24650,24650,24650,24650,0
|
|
20240402,183900,19000047100,24650,24650,24650,24650,0
|
|
20240402,183800,19000047100,24650,24650,24650,24650,0
|
|
20240402,183700,19000047100,24650,24650,24650,24650,0
|
|
20240402,183600,19000047100,24650,24650,24650,24650,0
|
|
20240402,183500,19000047100,24650,24650,24650,24650,0
|
|
20240402,183400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,183300,19000047100,24650,24650,24650,24650,0
|
|
20240402,183200,19000047100,24650,24650,24650,24650,0
|
|
20240402,183100,19000047100,24650,24650,24650,24650,0
|
|
20240402,183000,19000047100,24650,24650,24650,24650,0
|
|
20240402,182900,19000047100,24650,24650,24650,24650,0
|
|
20240402,182800,19000047100,24650,24650,24650,24650,0
|
|
20240402,182700,19000047100,24650,24650,24650,24650,0
|
|
20240402,182600,19000047100,24650,24650,24650,24650,0
|
|
20240402,182500,19000047100,24650,24650,24650,24650,0
|
|
20240402,182400,19000047100,24650,24650,24650,24650,0
|
|
20240402,182300,19000047100,24650,24650,24650,24650,0
|
|
20240402,182200,19000047100,24650,24650,24650,24650,0
|
|
20240402,182100,19000047100,24650,24650,24650,24650,0
|
|
20240402,182000,19000047100,24650,24650,24650,24650,0
|
|
20240402,181900,19000047100,24650,24650,24650,24650,0
|
|
20240402,181800,19000047100,24650,24650,24650,24650,0
|
|
20240402,181700,19000047100,24650,24650,24650,24650,0
|
|
20240402,181600,19000047100,24650,24650,24650,24650,0
|
|
20240402,181500,19000047100,24650,24650,24650,24650,0
|
|
20240402,181400,19000047100,24650,24650,24650,24650,0
|
|
20240402,181300,19000047100,24650,24650,24650,24650,0
|
|
20240402,181200,19000047100,24650,24650,24650,24650,0
|
|
20240402,181100,19000047100,24650,24650,24650,24650,0
|
|
20240402,181000,19000047100,24650,24650,24650,24650,0
|
|
20240402,180900,19000047100,24650,24650,24650,24650,0
|
|
20240402,180800,19000047100,24650,24650,24650,24650,0
|
|
20240402,180700,19000047100,24650,24650,24650,24650,0
|
|
20240402,180600,19000047100,24650,24650,24650,24650,0
|
|
20240402,180500,19000047100,24650,24650,24650,24650,0
|
|
20240402,180400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,180300,19000047100,24650,24650,24650,24650,0
|
|
20240402,180200,19000047100,24650,24650,24650,24650,0
|
|
20240402,180100,19000047100,24650,24650,24650,24650,0
|
|
20240402,180000,19000047100,24650,24650,24650,24650,0
|
|
20240402,175900,19000047100,24650,24650,24650,24650,0
|
|
20240402,175800,19000047100,24650,24650,24650,24650,0
|
|
20240402,175700,19000047100,24650,24650,24650,24650,0
|
|
20240402,175600,19000047100,24650,24650,24650,24650,0
|
|
20240402,175500,19000047100,24650,24650,24650,24650,0
|
|
20240402,175400,19000047100,24650,24650,24650,24650,0
|
|
20240402,175300,19000047100,24650,24650,24650,24650,0
|
|
20240402,175200,19000047100,24650,24650,24650,24650,0
|
|
20240402,175100,19000047100,24650,24650,24650,24650,0
|
|
20240402,175000,19000047100,24650,24650,24650,24650,0
|
|
20240402,174900,19000047100,24650,24650,24650,24650,0
|
|
20240402,174800,19000047100,24650,24650,24650,24650,0
|
|
20240402,174700,19000047100,24650,24650,24650,24650,0
|
|
20240402,174600,19000047100,24650,24650,24650,24650,0
|
|
20240402,174500,19000047100,24650,24650,24650,24650,0
|
|
20240402,174400,19000047100,24650,24650,24650,24650,0
|
|
20240402,174300,19000047100,24650,24650,24650,24650,0
|
|
20240402,174200,19000047100,24650,24650,24650,24650,0
|
|
20240402,174100,19000047100,24650,24650,24650,24650,0
|
|
20240402,174000,19000047100,24650,24650,24650,24650,0
|
|
20240402,173900,19000047100,24650,24650,24650,24650,0
|
|
20240402,173800,19000047100,24650,24650,24650,24650,0
|
|
20240402,173700,19000047100,24650,24650,24650,24650,0
|
|
20240402,173600,19000047100,24650,24650,24650,24650,0
|
|
20240402,173500,19000047100,24650,24650,24650,24650,0
|
|
20240402,173400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,173300,19000047100,24650,24650,24650,24650,0
|
|
20240402,173200,19000047100,24650,24650,24650,24650,0
|
|
20240402,173100,19000047100,24650,24650,24650,24650,0
|
|
20240402,173000,19000047100,24650,24650,24650,24650,0
|
|
20240402,172900,19000047100,24650,24650,24650,24650,0
|
|
20240402,172800,19000047100,24650,24650,24650,24650,0
|
|
20240402,172700,19000047100,24650,24650,24650,24650,0
|
|
20240402,172600,19000047100,24650,24650,24650,24650,0
|
|
20240402,172500,19000047100,24650,24650,24650,24650,0
|
|
20240402,172400,19000047100,24650,24650,24650,24650,0
|
|
20240402,172300,19000047100,24650,24650,24650,24650,0
|
|
20240402,172200,19000047100,24650,24650,24650,24650,0
|
|
20240402,172100,19000047100,24650,24650,24650,24650,0
|
|
20240402,172000,19000047100,24650,24650,24650,24650,0
|
|
20240402,171900,19000047100,24650,24650,24650,24650,0
|
|
20240402,171800,19000047100,24650,24650,24650,24650,0
|
|
20240402,171700,19000047100,24650,24650,24650,24650,0
|
|
20240402,171600,19000047100,24650,24650,24650,24650,0
|
|
20240402,171500,19000047100,24650,24650,24650,24650,0
|
|
20240402,171400,19000047100,24650,24650,24650,24650,0
|
|
20240402,171300,19000047100,24650,24650,24650,24650,0
|
|
20240402,171200,19000047100,24650,24650,24650,24650,0
|
|
20240402,171100,19000047100,24650,24650,24650,24650,0
|
|
20240402,171000,19000047100,24650,24650,24650,24650,0
|
|
20240402,170900,19000047100,24650,24650,24650,24650,0
|
|
20240402,170800,19000047100,24650,24650,24650,24650,0
|
|
20240402,170700,19000047100,24650,24650,24650,24650,0
|
|
20240402,170600,19000047100,24650,24650,24650,24650,0
|
|
20240402,170500,19000047100,24650,24650,24650,24650,0
|
|
20240402,170400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,170300,19000047100,24650,24650,24650,24650,0
|
|
20240402,170200,19000047100,24650,24650,24650,24650,0
|
|
20240402,170100,19000047100,24650,24650,24650,24650,0
|
|
20240402,170000,19000047100,24650,24650,24650,24650,0
|
|
20240402,165900,19000047100,24650,24650,24650,24650,0
|
|
20240402,165800,19000047100,24650,24650,24650,24650,0
|
|
20240402,165700,19000047100,24650,24650,24650,24650,0
|
|
20240402,165600,19000047100,24650,24650,24650,24650,0
|
|
20240402,165500,19000047100,24650,24650,24650,24650,0
|
|
20240402,165400,19000047100,24650,24650,24650,24650,0
|
|
20240402,165300,19000047100,24650,24650,24650,24650,0
|
|
20240402,165200,19000047100,24650,24650,24650,24650,0
|
|
20240402,165100,19000047100,24650,24650,24650,24650,0
|
|
20240402,165000,19000047100,24650,24650,24650,24650,0
|
|
20240402,164900,19000047100,24650,24650,24650,24650,0
|
|
20240402,164800,19000047100,24650,24650,24650,24650,0
|
|
20240402,164700,19000047100,24650,24650,24650,24650,0
|
|
20240402,164600,19000047100,24650,24650,24650,24650,0
|
|
20240402,164500,19000047100,24650,24650,24650,24650,0
|
|
20240402,164400,19000047100,24650,24650,24650,24650,0
|
|
20240402,164300,19000047100,24650,24650,24650,24650,0
|
|
20240402,164200,19000047100,24650,24650,24650,24650,0
|
|
20240402,164100,19000047100,24650,24650,24650,24650,0
|
|
20240402,164000,19000047100,24650,24650,24650,24650,0
|
|
20240402,163900,19000047100,24650,24650,24650,24650,0
|
|
20240402,163800,19000047100,24650,24650,24650,24650,0
|
|
20240402,163700,19000047100,24650,24650,24650,24650,0
|
|
20240402,163600,19000047100,24650,24650,24650,24650,0
|
|
20240402,163500,19000047100,24650,24650,24650,24650,0
|
|
20240402,163400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,163300,19000047100,24650,24650,24650,24650,0
|
|
20240402,163200,19000047100,24650,24650,24650,24650,0
|
|
20240402,163100,19000047100,24650,24650,24650,24650,0
|
|
20240402,163000,19000047100,24650,24650,24650,24650,0
|
|
20240402,162900,19000047100,24650,24650,24650,24650,0
|
|
20240402,162800,19000047100,24650,24650,24650,24650,0
|
|
20240402,162700,19000047100,24650,24650,24650,24650,0
|
|
20240402,162600,19000047100,24650,24650,24650,24650,0
|
|
20240402,162500,19000047100,24650,24650,24650,24650,0
|
|
20240402,162400,19000047100,24650,24650,24650,24650,0
|
|
20240402,162300,19000047100,24650,24650,24650,24650,0
|
|
20240402,162200,19000047100,24650,24650,24650,24650,0
|
|
20240402,162100,19000047100,24650,24650,24650,24650,0
|
|
20240402,162000,19000047100,24650,24650,24650,24650,0
|
|
20240402,161900,19000047100,24650,24650,24650,24650,0
|
|
20240402,161800,19000047100,24650,24650,24650,24650,0
|
|
20240402,161700,19000047100,24650,24650,24650,24650,0
|
|
20240402,161600,19000047100,24650,24650,24650,24650,0
|
|
20240402,161500,19000047100,24650,24650,24650,24650,0
|
|
20240402,161400,19000047100,24650,24650,24650,24650,0
|
|
20240402,161300,19000047100,24650,24650,24650,24650,0
|
|
20240402,161200,19000047100,24650,24650,24650,24650,0
|
|
20240402,161100,19000047100,24650,24650,24650,24650,0
|
|
20240402,161000,19000047100,24650,24650,24650,24650,0
|
|
20240402,160900,19000047100,24650,24650,24650,24650,0
|
|
20240402,160800,19000047100,24650,24650,24650,24650,0
|
|
20240402,160700,19000047100,24650,24650,24650,24650,0
|
|
20240402,160600,19000047100,24650,24650,24650,24650,0
|
|
20240402,160500,19000047100,24650,24650,24650,24650,0
|
|
20240402,160400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,160300,19000047100,24650,24650,24650,24650,0
|
|
20240402,160200,19000047100,24650,24650,24650,24650,0
|
|
20240402,160100,19000047100,24650,24650,24650,24650,0
|
|
20240402,160000,19000047100,24650,24650,24650,24650,0
|
|
20240402,155900,19000047100,24650,24650,24650,24650,0
|
|
20240402,155800,19000047100,24650,24650,24650,24650,0
|
|
20240402,155700,19000047100,24650,24650,24650,24650,0
|
|
20240402,155600,19000047100,24650,24650,24650,24650,0
|
|
20240402,155500,19000047100,24650,24650,24650,24650,0
|
|
20240402,155400,19000047100,24650,24650,24650,24650,0
|
|
20240402,155300,19000047100,24650,24650,24650,24650,0
|
|
20240402,155200,19000047100,24650,24650,24650,24650,0
|
|
20240402,155100,19000047100,24650,24650,24650,24650,0
|
|
20240402,155000,19000047100,24650,24650,24650,24650,0
|
|
20240402,154900,19000047100,24650,24650,24650,24650,0
|
|
20240402,154800,19000047100,24650,24650,24650,24650,0
|
|
20240402,154700,19000047100,24650,24650,24650,24650,0
|
|
20240402,154600,19000047100,24650,24650,24650,24650,0
|
|
20240402,154500,19000047100,24650,24650,24650,24650,0
|
|
20240402,154400,19000047100,24650,24650,24650,24650,0
|
|
20240402,154300,19000047100,24650,24650,24650,24650,0
|
|
20240402,154200,19000047100,24650,24650,24650,24650,0
|
|
20240402,154100,19000047100,24650,24650,24650,24650,0
|
|
20240402,154000,19000047100,24650,24650,24650,24650,0
|
|
20240402,153900,19000047100,24650,24650,24650,24650,0
|
|
20240402,153800,19000047100,24650,24650,24650,24650,0
|
|
20240402,153700,19000047100,24650,24650,24650,24650,0
|
|
20240402,153600,19000047100,24650,24650,24650,24650,0
|
|
20240402,153500,19000047100,24650,24650,24650,24650,0
|
|
20240402,153400,19000047100,24650,24650,24650,24650,41643
|
|
20240402,153300,19000047100,24650,24650,24650,24650,0
|
|
20240402,153200,19000047100,24650,24650,24650,24650,0
|
|
20240402,153100,19000047100,24650,24650,24650,24650,0
|
|
20240402,153000,19000047100,24650,24650,24650,24650,41643
|
|
20240402,152900,17973547150,24650,24650,24650,24650,0
|
|
20240402,152800,17973547150,24650,24650,24650,24650,0
|
|
20240402,152700,17973547150,24650,24650,24650,24650,0
|
|
20240402,152600,17973547150,24650,24650,24650,24650,0
|
|
20240402,152500,17973547150,24650,24650,24650,24650,0
|
|
20240402,152400,17973547150,24650,24650,24650,24650,0
|
|
20240402,152300,17973547150,24650,24650,24650,24650,0
|
|
20240402,152200,17973547150,24650,24650,24650,24650,0
|
|
20240402,152100,17973547150,24650,24650,24650,24650,0
|
|
20240402,152000,17973547150,24650,24650,24650,24650,0
|
|
20240402,151900,17973547150,24650,24650,24700,24650,2833
|
|
20240402,151800,17903627300,24700,24700,24700,24650,3266
|
|
20240402,151700,17822985450,24650,24700,24700,24600,1830
|
|
20240402,151600,17777866700,24700,24700,24700,24600,2678
|
|
20240402,151500,17711835850,24650,24700,24750,24600,1239
|
|
20240402,151400,17681287400,24700,24700,24700,24600,10103
|
|
20240402,151300,17432081450,24650,24650,24700,24650,2612
|
|
20240402,151200,17367684900,24650,24650,24700,24650,1242
|
|
20240402,151100,17337060850,24650,24700,24700,24650,2893
|
|
20240402,151000,17265680250,24650,24650,24700,24650,1542
|
|
20240402,150900,17227668500,24650,24650,24700,24650,2199
|
|
20240402,150800,17173423650,24650,24650,24700,24650,1450
|
|
20240402,150700,17137680250,24700,24650,24700,24650,5674
|
|
20240402,150600,16997601150,24650,24700,24750,24650,3259
|
|
20240402,150500,16917173550,24700,24750,24750,24650,4756
|
|
20240402,150400,16799713850,24700,24750,24750,24700,3422
|
|
20240402,150300,16715182800,24700,24700,24750,24700,1721
|
|
20240402,150200,16672657100,24700,24700,24750,24700,1217
|
|
20240402,150100,16642592300,24700,24700,24750,24700,1167
|
|
20240402,150000,16613737400,24750,24700,24750,24700,1118
|
|
20240402,145900,16586116350,24750,24700,24750,24700,1346
|
|
20240402,145800,16552830200,24750,24750,24750,24700,1387
|
|
20240402,145700,16518539200,24700,24700,24750,24700,1967
|
|
20240402,145600,16469917950,24700,24750,24750,24650,1616
|
|
20240402,145500,16429993400,24750,24700,24800,24650,3065
|
|
20240402,145400,16354151200,24700,24700,24750,24650,2541
|
|
20240402,145300,16291372550,24700,24700,24750,24700,782
|
|
20240402,145200,16272044600,24750,24750,24750,24700,1289
|
|
20240402,145100,16240181750,24700,24750,24750,24700,1359
|
|
20240402,145000,16206597500,24750,24700,24750,24650,8146
|
|
20240402,144900,16005137650,24750,24750,24750,24700,809
|
|
20240402,144800,15985144800,24650,24750,24750,24650,1466
|
|
20240402,144700,15948945650,24750,24750,24750,24700,794
|
|
20240402,144600,15929318550,24750,24750,24750,24700,4131
|
|
20240402,144500,15827223650,24700,24750,24750,24700,1389
|
|
20240402,144400,15792861100,24800,24750,24800,24700,1759
|
|
20240402,144300,15749361700,24800,24750,24800,24700,4111
|
|
20240402,144200,15647649600,24750,24750,24750,24700,877
|
|
20240402,144100,15625971200,24700,24800,24800,24700,1076
|
|
20240402,144000,15599346900,24800,24750,24800,24700,4673
|
|
20240402,143900,15483696200,24700,24800,24800,24650,1352
|
|
20240402,143800,15450272750,24700,24800,24800,24700,1488
|
|
20240402,143700,15413484750,24800,24800,24800,24700,766
|
|
20240402,143600,15394517550,24800,24800,24800,24700,883
|
|
20240402,143500,15372641500,24800,24800,24800,24750,959
|
|
20240402,143400,15348885150,24800,24800,24800,24700,848
|
|
20240402,143300,15327895700,24800,24800,24800,24700,529
|
|
20240402,143200,15314799100,24750,24800,24850,24700,2796
|
|
20240402,143100,15245490800,24750,24800,24800,24750,1743
|
|
20240402,143000,15202285450,24750,24700,24800,24650,3353
|
|
20240402,142900,15119351950,24650,24700,24700,24650,4924
|
|
20240402,142800,14997746450,24700,24650,24700,24600,2346
|
|
20240402,142700,14939906000,24700,24650,24700,24600,4178
|
|
20240402,142600,14836849300,24650,24700,24700,24650,1302
|
|
20240402,142500,14804738800,24650,24650,24700,24650,3351
|
|
20240402,142400,14722110850,24700,24650,24700,24650,1709
|
|
20240402,142300,14679966900,24650,24650,24700,24650,668
|
|
20240402,142200,14663490400,24650,24700,24700,24650,1154
|
|
20240402,142100,14635026900,24700,24700,24700,24650,1113
|
|
20240402,142000,14607568250,24700,24700,24700,24650,790
|
|
20240402,141900,14588083100,24650,24700,24700,24650,2329
|
|
20240402,141800,14530625750,24700,24700,24700,24650,1029
|
|
20240402,141700,14505241000,24650,24650,24700,24650,418
|
|
20240402,141600,14494929150,24650,24650,24700,24600,11883
|
|
20240402,141500,14201688800,24650,24700,24700,24650,2804
|
|
20240402,141400,14132538600,24700,24700,24700,24650,2456
|
|
20240402,141300,14071975650,24700,24700,24700,24650,1864
|
|
20240402,141200,14026000650,24650,24700,24700,24650,2083
|
|
20240402,141100,13974620400,24650,24650,24700,24650,2351
|
|
20240402,141000,13916646900,24650,24700,24700,24650,2915
|
|
20240402,140900,13844733750,24700,24700,24750,24650,7031
|
|
20240402,140800,13671135450,24700,24700,24750,24700,758
|
|
20240402,140700,13652401400,24750,24700,24750,24700,1229
|
|
20240402,140600,13622028600,24750,24750,24750,24700,844
|
|
20240402,140500,13601161500,24700,24750,24750,24700,2030
|
|
20240402,140400,13551015000,24700,24750,24800,24700,1665
|
|
20240402,140300,13509816750,24750,24700,24800,24700,1444
|
|
20240402,140200,13474079300,24750,24750,24800,24700,1973
|
|
20240402,140100,13425264800,24800,24750,24800,24700,1387
|
|
20240402,140000,13390927100,24750,24750,24800,24750,8964
|
|
20240402,135900,13168688100,24800,24750,24800,24700,3073
|
|
20240402,135800,13092628150,24750,24800,24800,24750,791
|
|
20240402,135700,13073039200,24800,24800,24800,24700,4198
|
|
20240402,135600,12969137900,24750,24800,24800,24750,1134
|
|
20240402,135500,12941046000,24800,24800,24800,24750,1518
|
|
20240402,135400,12903459900,24800,24750,24800,24750,2785
|
|
20240402,135300,12834510250,24750,24750,24800,24700,1229
|
|
20240402,135200,12804094200,24700,24800,24800,24700,2007
|
|
20240402,135100,12754435050,24800,24750,24800,24650,5570
|
|
20240402,135000,12616713000,24700,24700,24750,24650,1070
|
|
20240402,134900,12590292750,24700,24750,24750,24700,838
|
|
20240402,134800,12569583300,24750,24700,24750,24650,8939
|
|
20240402,134700,12348629400,24700,24700,24700,24650,1361
|
|
20240402,134600,12315054000,24650,24700,24700,24650,1539
|
|
20240402,134500,12277103600,24700,24700,24700,24650,1065
|
|
20240402,134400,12250832900,24650,24700,24700,24650,1328
|
|
20240402,134300,12218076550,24650,24700,24700,24650,3299
|
|
20240402,134200,12136684550,24650,24700,24700,24650,1610
|
|
20240402,134100,12096985750,24700,24700,24700,24650,2036
|
|
20240402,134000,12046761150,24700,24650,24700,24650,3151
|
|
20240402,133900,11969066250,24700,24700,24700,24650,1541
|
|
20240402,133800,11931060650,24700,24650,24700,24650,1068
|
|
20240402,133700,11904724100,24700,24700,24700,24650,1097
|
|
20240402,133600,11877665100,24650,24650,24700,24650,1137
|
|
20240402,133500,11849618900,24700,24700,24700,24650,2136
|
|
20240402,133400,11796898850,24700,24700,24700,24650,1138
|
|
20240402,133300,11768824800,24650,24700,24700,24650,2319
|
|
20240402,133200,11711627800,24650,24700,24700,24650,2401
|
|
20240402,133100,11652407900,24700,24650,24700,24650,1087
|
|
20240402,133000,11625593400,24650,24650,24700,24650,2006
|
|
20240402,132900,11576099050,24700,24650,24700,24650,1168
|
|
20240402,132800,11547289550,24700,24650,24700,24650,1298
|
|
20240402,132700,11515276000,24700,24650,24700,24650,2278
|
|
20240402,132600,11459074350,24700,24650,24700,24650,1198
|
|
20240402,132500,11429522900,24650,24700,24700,24650,1951
|
|
20240402,132400,11381388400,24700,24700,24700,24650,1609
|
|
20240402,132300,11341682200,24650,24750,24750,24650,737
|
|
20240402,132200,11323492100,24700,24700,24700,24650,3589
|
|
20240402,132100,11234888050,24650,24650,24700,24650,2859
|
|
20240402,132000,11164385000,24700,24650,24700,24650,1313
|
|
20240402,131900,11132002250,24650,24650,24700,24650,1160
|
|
20240402,131800,11103395050,24700,24650,24700,24650,1771
|
|
20240402,131700,11059709250,24650,24700,24700,24650,1840
|
|
20240402,131600,11014316650,24700,24700,24700,24650,1216
|
|
20240402,131500,10984314100,24700,24700,24750,24650,1003
|
|
20240402,131400,10959536700,24750,24750,24750,24650,3957
|
|
20240402,131300,10861828500,24750,24650,24750,24650,7764
|
|
20240402,131200,10670133050,24650,24700,24750,24650,6643
|
|
20240402,131100,10506030500,24700,24750,24750,24700,969
|
|
20240402,131000,10482087600,24700,24700,24750,24700,1147
|
|
20240402,130900,10453731600,24750,24750,24750,24700,1217
|
|
20240402,130800,10423641350,24750,24750,24750,24700,1207
|
|
20240402,130700,10393812500,24700,24700,24750,24700,1501
|
|
20240402,130600,10356715050,24700,24700,24750,24700,1857
|
|
20240402,130500,10310826050,24700,24700,24750,24700,1991
|
|
20240402,130400,10261609700,24750,24750,24750,24700,988
|
|
20240402,130300,10237192750,24700,24750,24750,24700,1245
|
|
20240402,130200,10206413950,24750,24750,24750,24700,701
|
|
20240402,130100,10189093100,24750,24700,24750,24700,1642
|
|
20240402,130000,10148484700,24700,24700,24750,24700,1183
|
|
20240402,125900,10119251050,24750,24700,24750,24700,2081
|
|
20240402,125800,10067821500,24700,24750,24750,24700,1043
|
|
20240402,125700,10042050250,24750,24750,24750,24700,1186
|
|
20240402,125600,10012736450,24700,24700,24750,24700,1274
|
|
20240402,125500,9981262000,24750,24700,24750,24700,1090
|
|
20240402,125400,9954317750,24750,24700,24750,24700,1537
|
|
20240402,125300,9916335950,24750,24750,24750,24700,1562
|
|
20240402,125200,9877697400,24750,24700,24750,24700,683
|
|
20240402,125100,9860819550,24750,24750,24750,24700,2266
|
|
20240402,125000,9804774100,24750,24750,24750,24700,827
|
|
20240402,124900,9784334700,24700,24750,24750,24700,1231
|
|
20240402,124800,9753912250,24750,24700,24750,24700,1147
|
|
20240402,124700,9725568000,24700,24750,24750,24700,1110
|
|
20240402,124600,9698124150,24700,24700,24750,24700,1287
|
|
20240402,124500,9666309950,24750,24700,24750,24700,846
|
|
20240402,124400,9645406950,24750,24800,24800,24700,1166
|
|
20240402,124300,9616582800,24800,24800,24800,24700,1315
|
|
20240402,124200,9584083150,24750,24750,24800,24700,1943
|
|
20240402,124100,9536013500,24750,24750,24800,24750,993
|
|
20240402,124000,9511434050,24800,24700,24800,24700,6790
|
|
20240402,123900,9343378850,24750,24750,24800,24750,1761
|
|
20240402,123800,9299787950,24750,24700,24800,24700,2323
|
|
20240402,123700,9242311400,24750,24800,24800,24700,1892
|
|
20240402,123600,9195518800,24750,24800,24800,24700,1901
|
|
20240402,123500,9148483550,24700,24800,24800,24700,677
|
|
20240402,123400,9131744950,24700,24800,24800,24700,873
|
|
20240402,123300,9110159650,24800,24750,24800,24750,729
|
|
20240402,123200,9092110000,24750,24700,24800,24700,385
|
|
20240402,123100,9082593900,24800,24800,24800,24700,5239
|
|
20240402,123000,8952939850,24750,24750,24800,24750,1044
|
|
20240402,122900,8927076600,24800,24800,24800,24750,1994
|
|
20240402,122800,8877673350,24800,24750,24800,24750,1162
|
|
20240402,122700,8848883850,24750,24800,24800,24750,1933
|
|
20240402,122600,8800974350,24750,24750,24800,24750,837
|
|
20240402,122500,8780256600,24750,24750,24800,24750,1229
|
|
20240402,122400,8749821650,24800,24800,24800,24750,564
|
|
20240402,122300,8735856550,24750,24850,24850,24750,944
|
|
20240402,122200,8712442200,24850,24850,24850,24800,190
|
|
20240402,122100,8707723750,24800,24800,24850,24750,916
|
|
20240402,122000,8685009050,24800,24750,24800,24750,501
|
|
20240402,121900,8672605000,24800,24750,24800,24750,774
|
|
20240402,121800,8653432600,24800,24800,24800,24750,472
|
|
20240402,121700,8641735600,24800,24800,24800,24750,1477
|
|
20240402,121600,8605133550,24750,24750,24800,24750,801
|
|
20240402,121500,8585293100,24800,24750,24800,24750,986
|
|
20240402,121400,8560870750,24800,24800,24800,24750,520
|
|
20240402,121300,8547997950,24800,24800,24800,24750,1029
|
|
20240402,121200,8522502700,24800,24800,24800,24750,734
|
|
20240402,121100,8504325800,24800,24750,24800,24750,663
|
|
20240402,121000,8487900700,24750,24800,24800,24750,977
|
|
20240402,120900,8463693100,24750,24750,24800,24750,969
|
|
20240402,120800,8439683800,24750,24800,24800,24750,886
|
|
20240402,120700,8417734650,24750,24800,24800,24750,713
|
|
20240402,120600,8400064550,24800,24850,24850,24750,3356
|
|
20240402,120500,8316845400,24850,24800,24850,24800,2946
|
|
20240402,120400,8243781050,24850,24850,24850,24800,754
|
|
20240402,120300,8225062250,24850,24850,24850,24800,622
|
|
20240402,120200,8209624900,24800,24800,24850,24800,813
|
|
20240402,120100,8189433200,24800,24850,24850,24800,242
|
|
20240402,120000,8183425400,24850,24850,24850,24800,369
|
|
20240402,115900,8174263250,24850,24850,24850,24800,183
|
|
20240402,115800,8169717700,24850,24850,24850,24800,549
|
|
20240402,115700,8156078400,24850,24850,24850,24800,1189
|
|
20240402,115600,8126580400,24850,24800,24850,24800,392
|
|
20240402,115500,8116845400,24850,24800,24850,24800,279
|
|
20240402,115400,8109916150,24850,24800,24850,24800,434
|
|
20240402,115300,8099135450,24850,24850,24850,24850,41
|
|
20240402,115200,8098116600,24850,24850,24850,24800,3551
|
|
20240402,115100,8009881200,24900,24900,24900,24850,187
|
|
20240402,115000,8005225450,24900,24850,24900,24850,5675
|
|
20240402,114900,7864172100,24850,24850,24850,24800,245
|
|
20240402,114800,7858084350,24850,24850,24850,24800,504
|
|
20240402,114700,7845564050,24850,24850,24850,24850,582
|
|
20240402,114600,7831101350,24850,24850,24850,24800,437
|
|
20240402,114500,7820252300,24850,24850,24850,24800,2001
|
|
20240402,114400,7770559700,24800,24850,24850,24800,364
|
|
20240402,114300,7761520550,24800,24850,24850,24800,1788
|
|
20240402,114200,7717149150,24850,24850,24850,24800,369
|
|
20240402,114100,7707986300,24800,24850,24850,24800,253
|
|
20240402,114000,7701708900,24850,24800,24850,24800,434
|
|
20240402,113900,7690931900,24850,24850,24850,24800,440
|
|
20240402,113800,7679999000,24850,24850,24850,24800,235
|
|
20240402,113700,7674159400,24850,24850,24850,24800,222
|
|
20240402,113600,7668645200,24850,24800,24850,24800,209
|
|
20240402,113500,7663454350,24800,24800,24850,24800,440
|
|
20240402,113400,7652524750,24800,24850,24850,24800,869
|
|
20240402,113300,7630964500,24800,24800,24850,24800,653
|
|
20240402,113200,7614747000,24850,24850,24850,24800,44
|
|
20240402,113100,7613654650,24800,24850,24850,24800,612
|
|
20240402,113000,7598452800,24800,24800,24850,24800,368
|
|
20240402,112900,7589312000,24800,24800,24850,24800,656
|
|
20240402,112800,7573016300,24850,24900,24900,24800,380
|
|
20240402,112700,7563571600,24850,24900,24900,24850,378
|
|
20240402,112600,7554163200,24850,24800,24900,24800,606
|
|
20240402,112500,7539102400,24800,24850,24850,24800,648
|
|
20240402,112400,7523014550,24850,24850,24850,24800,985
|
|
20240402,112300,7498544650,24800,24900,24900,24800,1527
|
|
20240402,112200,7460602200,24900,24850,24900,24850,168
|
|
20240402,112100,7456420950,24900,24900,24900,24850,440
|
|
20240402,112000,7445476400,24900,24850,24900,24850,1489
|
|
20240402,111900,7408474100,24900,24900,24900,24850,225
|
|
20240402,111800,7402876800,24900,24900,24900,24850,434
|
|
20240402,111700,7392070400,24850,24900,24900,24850,368
|
|
20240402,111600,7382915250,24900,24900,24900,24850,2868
|
|
20240402,111500,7311624650,24900,24900,24900,24850,531
|
|
20240402,111400,7298412650,24900,24900,24900,24850,15
|
|
20240402,111300,7298039650,24850,24900,24900,24850,442
|
|
20240402,111200,7287037950,24900,24850,24900,24800,7164
|
|
20240402,111100,7109025900,24800,24850,24850,24800,850
|
|
20240402,111000,7087904000,24850,24850,24850,24850,740
|
|
20240402,110900,7069515000,24850,24850,24850,24800,417
|
|
20240402,110800,7059159350,24850,24850,24850,24800,930
|
|
20240402,110700,7036051050,24800,24850,24850,24800,251
|
|
20240402,110600,7029817150,24850,24850,24850,24800,759
|
|
20240402,110500,7010962050,24850,24800,24850,24800,264
|
|
20240402,110400,7004411650,24850,24800,24850,24800,688
|
|
20240402,110300,6987328050,24850,24850,24850,24800,853
|
|
20240402,110200,6966143600,24800,24850,24850,24800,676
|
|
20240402,110100,6949374950,24850,24850,24850,24800,3498
|
|
20240402,110000,6862464050,24850,24850,24850,24800,706
|
|
20240402,105900,6844929100,24850,24850,24850,24800,149
|
|
20240402,105800,6841229800,24850,24850,24850,24800,411
|
|
20240402,105700,6831026100,24850,24850,24850,24800,759
|
|
20240402,105600,6812171250,24850,24850,24850,24800,237
|
|
20240402,105500,6806283900,24850,24850,24850,24800,697
|
|
20240402,105400,6788968300,24850,24850,24850,24800,299
|
|
20240402,105300,6781540400,24850,24850,24850,24800,348
|
|
20240402,105200,6772895200,24850,24850,24850,24800,319
|
|
20240402,105100,6764970500,24850,24800,24850,24800,1537
|
|
20240402,105000,6726788800,24800,24850,24850,24800,550
|
|
20240402,104900,6713125000,24800,24850,24850,24800,1030
|
|
20240402,104800,6687544450,24800,24850,24850,24800,408
|
|
20240402,104700,6677408300,24800,24800,24850,24800,264
|
|
20240402,104600,6670850500,24850,24800,24850,24800,319
|
|
20240402,104500,6662926650,24800,24800,24850,24800,309
|
|
20240402,104400,6655255550,24800,24850,24850,24800,2359
|
|
20240402,104300,6596743350,24850,24850,24850,24800,476
|
|
20240402,104200,6584918400,24800,24850,24850,24800,288
|
|
20240402,104100,6577767850,24850,24900,24900,24850,3047
|
|
20240402,104000,6502046900,24850,24850,24900,24850,458
|
|
20240402,103900,6490656350,24900,24900,24900,24850,180
|
|
20240402,103800,6486175250,24850,24900,24900,24850,2639
|
|
20240402,103700,6420579400,24850,24850,24900,24850,672
|
|
20240402,103600,6403872600,24850,24850,24900,24850,1482
|
|
20240402,103500,6367039800,24850,24900,24900,24850,362
|
|
20240402,103400,6358039250,24900,24850,24900,24850,532
|
|
20240402,103300,6344803550,24900,24900,24900,24850,440
|
|
20240402,103200,6333853950,24850,24900,24900,24850,1077
|
|
20240402,103100,6307080150,24850,24900,24900,24850,1921
|
|
20240402,103000,6259262350,24850,24850,24900,24850,698
|
|
20240402,102900,6241904800,24900,24850,24900,24850,72
|
|
20240402,102800,6240115100,24850,24900,24900,24850,1120
|
|
20240402,102700,6212241900,24900,24950,24950,24850,741
|
|
20240402,102600,6193786750,24850,24900,24900,24850,1299
|
|
20240402,102500,6161457800,24850,24900,24950,24850,677
|
|
20240402,102400,6144599350,24950,24950,24950,24900,3308
|
|
20240402,102300,6062095250,24950,24850,24950,24850,4932
|
|
20240402,102200,5939221450,24850,24850,24900,24800,6186
|
|
20240402,102100,5785508500,24850,24850,24850,24800,623
|
|
20240402,102000,5770035500,24850,24800,24850,24750,3895
|
|
20240402,101900,5673435300,24750,24800,24800,24750,896
|
|
20240402,101800,5651250800,24750,24800,24800,24750,472
|
|
20240402,101700,5639558600,24750,24800,24800,24750,231
|
|
20240402,101600,5633830700,24750,24800,24800,24750,290
|
|
20240402,101500,5626653000,24750,24800,24800,24750,886
|
|
20240402,101400,5604688850,24800,24800,24850,24800,291
|
|
20240402,101300,5597471600,24800,24800,24800,24750,4302
|
|
20240402,101200,5490810450,24800,24750,24800,24750,278
|
|
20240402,101100,5483929900,24750,24800,24800,24750,494
|
|
20240402,101000,5471688050,24800,24750,24800,24750,737
|
|
20240402,100900,5453433050,24800,24750,24800,24700,4940
|
|
20240402,100800,5331180200,24750,24650,24750,24650,5320
|
|
20240402,100700,5199814100,24650,24650,24700,24650,2183
|
|
20240402,100600,5145991650,24700,24650,24700,24650,1213
|
|
20240402,100500,5116081400,24700,24750,24750,24650,13061
|
|
20240402,100400,4793548100,24750,24750,24750,24700,341
|
|
20240402,100300,4785112800,24750,24750,24750,24700,19189
|
|
20240402,100200,4310532600,24800,24750,24800,24750,511
|
|
20240402,100100,4297879800,24800,24850,24850,24750,4299
|
|
20240402,100000,4191454800,24750,24800,24800,24750,5894
|
|
20240402,095900,4045406950,24800,24800,24800,24750,3276
|
|
20240402,095800,3964298550,24750,24800,24800,24750,1255
|
|
20240402,095700,3933216100,24800,24800,24800,24750,786
|
|
20240402,095600,3913734550,24800,24800,24800,24750,133
|
|
20240402,095500,3910439250,24800,24800,24800,24750,231
|
|
20240402,095400,3904711750,24800,24800,24800,24750,1689
|
|
20240402,095300,3862883450,24800,24750,24800,24750,568
|
|
20240402,095200,3848813300,24800,24750,24800,24750,955
|
|
20240402,095100,3825162750,24750,24800,24800,24750,695
|
|
20240402,095000,3807944250,24800,24800,24800,24750,2310
|
|
20240402,094900,3750742100,24800,24750,24800,24750,1001
|
|
20240402,094800,3725929900,24750,24800,24800,24750,1369
|
|
20240402,094700,3692021100,24800,24750,24800,24750,331
|
|
20240402,094600,3683815400,24800,24800,24800,24750,501
|
|
20240402,094500,3671390650,24800,24750,24800,24750,405
|
|
20240402,094400,3661349600,24800,24800,24800,24750,835
|
|
20240402,094300,3640661950,24800,24800,24800,24750,539
|
|
20240402,094200,3627302700,24800,24800,24800,24750,490
|
|
20240402,094100,3615154650,24800,24750,24800,24750,403
|
|
20240402,094000,3605172900,24800,24800,24800,24750,543
|
|
20240402,093900,3591718950,24800,24850,24850,24800,3231
|
|
20240402,093800,3511583500,24850,24850,24850,24800,281
|
|
20240402,093700,3504603100,24850,24800,24850,24800,5831
|
|
20240402,093600,3359942200,24800,24750,24800,24750,860
|
|
20240402,093500,3338632650,24800,24850,24850,24750,3282
|
|
20240402,093400,3257258200,24800,24850,24850,24800,584
|
|
20240402,093300,3242766050,24850,24800,24850,24800,452
|
|
20240402,093200,3231544250,24850,24800,24850,24800,573
|
|
20240402,093100,3217332850,24800,24850,24850,24800,1079
|
|
20240402,093000,3190545350,24850,24850,24850,24800,265
|
|
20240402,092900,3183968450,24850,24850,24850,24800,780
|
|
20240402,092800,3164595450,24800,24800,24850,24750,7962
|
|
20240402,092700,2967091100,24800,24800,24800,24750,1192
|
|
20240402,092600,2937554800,24800,24800,24850,24750,1326
|
|
20240402,092500,2904719600,24850,24800,24850,24750,9535
|
|
20240402,092400,2667887800,24850,24800,24850,24750,466
|
|
20240402,092300,2656334650,24800,24750,24850,24750,1645
|
|
20240402,092200,2615539950,24800,24850,24850,24750,6227
|
|
20240402,092100,2461115900,24850,24900,24900,24800,1344
|
|
20240402,092000,2427717200,24900,24850,24900,24850,1556
|
|
20240402,091900,2389046400,24850,24900,24900,24850,1788
|
|
20240402,091800,2344612600,24900,24850,24900,24850,2961
|
|
20240402,091700,2271025400,24850,24850,24850,24800,4200
|
|
20240402,091600,2166655500,24850,24750,24850,24750,3843
|
|
20240402,091500,2071355450,24750,24850,24850,24750,5978
|
|
20240402,091400,1923081850,24800,24850,24850,24800,1296
|
|
20240402,091300,1890912700,24800,24850,24850,24800,4017
|
|
20240402,091200,1791285000,24800,24850,24900,24800,3936
|
|
20240402,091100,1693515250,24850,24900,24900,24850,1202
|
|
20240402,091000,1663637050,24850,24900,24900,24850,2124
|
|
20240402,090900,1610751150,24900,24850,24900,24850,2095
|
|
20240402,090800,1558689350,24850,24850,24900,24800,2301
|
|
20240402,090700,1501523900,24850,24750,24850,24750,6350
|
|
20240402,090600,1344089100,24800,24800,24800,24750,1107
|
|
20240402,090500,1316673100,24800,25000,25000,24750,17841
|
|
20240402,090400,873170150,25000,24950,25000,24900,3739
|
|
20240402,090300,779899600,24900,24950,24950,24900,3253
|
|
20240402,090200,698868700,24950,25100,25100,24900,6479
|
|
20240402,090100,536952650,25050,25150,25200,25050,3110
|
|
20240402,090000,458833300,25150,24950,25150,24950,18314
|