607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,190300,30258346450,26100,26100,26100,26100,0
|
|
20240405,190200,30258346450,26100,26100,26100,26100,0
|
|
20240405,190100,30258346450,26100,26100,26100,26100,0
|
|
20240405,190000,30258346450,26100,26100,26100,26100,0
|
|
20240405,185900,30258346450,26100,26100,26100,26100,0
|
|
20240405,185800,30258346450,26100,26100,26100,26100,0
|
|
20240405,185700,30258346450,26100,26100,26100,26100,0
|
|
20240405,185600,30258346450,26100,26100,26100,26100,0
|
|
20240405,185500,30258346450,26100,26100,26100,26100,0
|
|
20240405,185400,30258346450,26100,26100,26100,26100,0
|
|
20240405,185300,30258346450,26100,26100,26100,26100,0
|
|
20240405,185200,30258346450,26100,26100,26100,26100,0
|
|
20240405,185100,30258346450,26100,26100,26100,26100,0
|
|
20240405,185000,30258346450,26100,26100,26100,26100,0
|
|
20240405,184900,30258346450,26100,26100,26100,26100,0
|
|
20240405,184800,30258346450,26100,26100,26100,26100,0
|
|
20240405,184700,30258346450,26100,26100,26100,26100,0
|
|
20240405,184600,30258346450,26100,26100,26100,26100,0
|
|
20240405,184500,30258346450,26100,26100,26100,26100,0
|
|
20240405,184400,30258346450,26100,26100,26100,26100,0
|
|
20240405,184300,30258346450,26100,26100,26100,26100,0
|
|
20240405,184200,30258346450,26100,26100,26100,26100,0
|
|
20240405,184100,30258346450,26100,26100,26100,26100,0
|
|
20240405,184000,30258346450,26100,26100,26100,26100,0
|
|
20240405,183900,30258346450,26100,26100,26100,26100,0
|
|
20240405,183800,30258346450,26100,26100,26100,26100,0
|
|
20240405,183700,30258346450,26100,26100,26100,26100,0
|
|
20240405,183600,30258346450,26100,26100,26100,26100,0
|
|
20240405,183500,30258346450,26100,26100,26100,26100,0
|
|
20240405,183400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,183300,30258346450,26100,26100,26100,26100,0
|
|
20240405,183200,30258346450,26100,26100,26100,26100,0
|
|
20240405,183100,30258346450,26100,26100,26100,26100,0
|
|
20240405,183000,30258346450,26100,26100,26100,26100,0
|
|
20240405,182900,30258346450,26100,26100,26100,26100,0
|
|
20240405,182800,30258346450,26100,26100,26100,26100,0
|
|
20240405,182700,30258346450,26100,26100,26100,26100,0
|
|
20240405,182600,30258346450,26100,26100,26100,26100,0
|
|
20240405,182500,30258346450,26100,26100,26100,26100,0
|
|
20240405,182400,30258346450,26100,26100,26100,26100,0
|
|
20240405,182300,30258346450,26100,26100,26100,26100,0
|
|
20240405,182200,30258346450,26100,26100,26100,26100,0
|
|
20240405,182100,30258346450,26100,26100,26100,26100,0
|
|
20240405,182000,30258346450,26100,26100,26100,26100,0
|
|
20240405,181900,30258346450,26100,26100,26100,26100,0
|
|
20240405,181800,30258346450,26100,26100,26100,26100,0
|
|
20240405,181700,30258346450,26100,26100,26100,26100,0
|
|
20240405,181600,30258346450,26100,26100,26100,26100,0
|
|
20240405,181500,30258346450,26100,26100,26100,26100,0
|
|
20240405,181400,30258346450,26100,26100,26100,26100,0
|
|
20240405,181300,30258346450,26100,26100,26100,26100,0
|
|
20240405,181200,30258346450,26100,26100,26100,26100,0
|
|
20240405,181100,30258346450,26100,26100,26100,26100,0
|
|
20240405,181000,30258346450,26100,26100,26100,26100,0
|
|
20240405,180900,30258346450,26100,26100,26100,26100,0
|
|
20240405,180800,30258346450,26100,26100,26100,26100,0
|
|
20240405,180700,30258346450,26100,26100,26100,26100,0
|
|
20240405,180600,30258346450,26100,26100,26100,26100,0
|
|
20240405,180500,30258346450,26100,26100,26100,26100,0
|
|
20240405,180400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,180300,30258346450,26100,26100,26100,26100,0
|
|
20240405,180200,30258346450,26100,26100,26100,26100,0
|
|
20240405,180100,30258346450,26100,26100,26100,26100,0
|
|
20240405,180000,30258346450,26100,26100,26100,26100,0
|
|
20240405,175900,30258346450,26100,26100,26100,26100,0
|
|
20240405,175800,30258346450,26100,26100,26100,26100,0
|
|
20240405,175700,30258346450,26100,26100,26100,26100,0
|
|
20240405,175600,30258346450,26100,26100,26100,26100,0
|
|
20240405,175500,30258346450,26100,26100,26100,26100,0
|
|
20240405,175400,30258346450,26100,26100,26100,26100,0
|
|
20240405,175300,30258346450,26100,26100,26100,26100,0
|
|
20240405,175200,30258346450,26100,26100,26100,26100,0
|
|
20240405,175100,30258346450,26100,26100,26100,26100,0
|
|
20240405,175000,30258346450,26100,26100,26100,26100,0
|
|
20240405,174900,30258346450,26100,26100,26100,26100,0
|
|
20240405,174800,30258346450,26100,26100,26100,26100,0
|
|
20240405,174700,30258346450,26100,26100,26100,26100,0
|
|
20240405,174600,30258346450,26100,26100,26100,26100,0
|
|
20240405,174500,30258346450,26100,26100,26100,26100,0
|
|
20240405,174400,30258346450,26100,26100,26100,26100,0
|
|
20240405,174300,30258346450,26100,26100,26100,26100,0
|
|
20240405,174200,30258346450,26100,26100,26100,26100,0
|
|
20240405,174100,30258346450,26100,26100,26100,26100,0
|
|
20240405,174000,30258346450,26100,26100,26100,26100,0
|
|
20240405,173900,30258346450,26100,26100,26100,26100,0
|
|
20240405,173800,30258346450,26100,26100,26100,26100,0
|
|
20240405,173700,30258346450,26100,26100,26100,26100,0
|
|
20240405,173600,30258346450,26100,26100,26100,26100,0
|
|
20240405,173500,30258346450,26100,26100,26100,26100,0
|
|
20240405,173400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,173300,30258346450,26100,26100,26100,26100,0
|
|
20240405,173200,30258346450,26100,26100,26100,26100,0
|
|
20240405,173100,30258346450,26100,26100,26100,26100,0
|
|
20240405,173000,30258346450,26100,26100,26100,26100,0
|
|
20240405,172900,30258346450,26100,26100,26100,26100,0
|
|
20240405,172800,30258346450,26100,26100,26100,26100,0
|
|
20240405,172700,30258346450,26100,26100,26100,26100,0
|
|
20240405,172600,30258346450,26100,26100,26100,26100,0
|
|
20240405,172500,30258346450,26100,26100,26100,26100,0
|
|
20240405,172400,30258346450,26100,26100,26100,26100,0
|
|
20240405,172300,30258346450,26100,26100,26100,26100,0
|
|
20240405,172200,30258346450,26100,26100,26100,26100,0
|
|
20240405,172100,30258346450,26100,26100,26100,26100,0
|
|
20240405,172000,30258346450,26100,26100,26100,26100,0
|
|
20240405,171900,30258346450,26100,26100,26100,26100,0
|
|
20240405,171800,30258346450,26100,26100,26100,26100,0
|
|
20240405,171700,30258346450,26100,26100,26100,26100,0
|
|
20240405,171600,30258346450,26100,26100,26100,26100,0
|
|
20240405,171500,30258346450,26100,26100,26100,26100,0
|
|
20240405,171400,30258346450,26100,26100,26100,26100,0
|
|
20240405,171300,30258346450,26100,26100,26100,26100,0
|
|
20240405,171200,30258346450,26100,26100,26100,26100,0
|
|
20240405,171100,30258346450,26100,26100,26100,26100,0
|
|
20240405,171000,30258346450,26100,26100,26100,26100,0
|
|
20240405,170900,30258346450,26100,26100,26100,26100,0
|
|
20240405,170800,30258346450,26100,26100,26100,26100,0
|
|
20240405,170700,30258346450,26100,26100,26100,26100,0
|
|
20240405,170600,30258346450,26100,26100,26100,26100,0
|
|
20240405,170500,30258346450,26100,26100,26100,26100,0
|
|
20240405,170400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,170300,30258346450,26100,26100,26100,26100,0
|
|
20240405,170200,30258346450,26100,26100,26100,26100,0
|
|
20240405,170100,30258346450,26100,26100,26100,26100,0
|
|
20240405,170000,30258346450,26100,26100,26100,26100,0
|
|
20240405,165900,30258346450,26100,26100,26100,26100,0
|
|
20240405,165800,30258346450,26100,26100,26100,26100,0
|
|
20240405,165700,30258346450,26100,26100,26100,26100,0
|
|
20240405,165600,30258346450,26100,26100,26100,26100,0
|
|
20240405,165500,30258346450,26100,26100,26100,26100,0
|
|
20240405,165400,30258346450,26100,26100,26100,26100,0
|
|
20240405,165300,30258346450,26100,26100,26100,26100,0
|
|
20240405,165200,30258346450,26100,26100,26100,26100,0
|
|
20240405,165100,30258346450,26100,26100,26100,26100,0
|
|
20240405,165000,30258346450,26100,26100,26100,26100,0
|
|
20240405,164900,30258346450,26100,26100,26100,26100,0
|
|
20240405,164800,30258346450,26100,26100,26100,26100,0
|
|
20240405,164700,30258346450,26100,26100,26100,26100,0
|
|
20240405,164600,30258346450,26100,26100,26100,26100,0
|
|
20240405,164500,30258346450,26100,26100,26100,26100,0
|
|
20240405,164400,30258346450,26100,26100,26100,26100,0
|
|
20240405,164300,30258346450,26100,26100,26100,26100,0
|
|
20240405,164200,30258346450,26100,26100,26100,26100,0
|
|
20240405,164100,30258346450,26100,26100,26100,26100,0
|
|
20240405,164000,30258346450,26100,26100,26100,26100,0
|
|
20240405,163900,30258346450,26100,26100,26100,26100,0
|
|
20240405,163800,30258346450,26100,26100,26100,26100,0
|
|
20240405,163700,30258346450,26100,26100,26100,26100,0
|
|
20240405,163600,30258346450,26100,26100,26100,26100,0
|
|
20240405,163500,30258346450,26100,26100,26100,26100,0
|
|
20240405,163400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,163300,30258346450,26100,26100,26100,26100,0
|
|
20240405,163200,30258346450,26100,26100,26100,26100,0
|
|
20240405,163100,30258346450,26100,26100,26100,26100,0
|
|
20240405,163000,30258346450,26100,26100,26100,26100,0
|
|
20240405,162900,30258346450,26100,26100,26100,26100,0
|
|
20240405,162800,30258346450,26100,26100,26100,26100,0
|
|
20240405,162700,30258346450,26100,26100,26100,26100,0
|
|
20240405,162600,30258346450,26100,26100,26100,26100,0
|
|
20240405,162500,30258346450,26100,26100,26100,26100,0
|
|
20240405,162400,30258346450,26100,26100,26100,26100,0
|
|
20240405,162300,30258346450,26100,26100,26100,26100,0
|
|
20240405,162200,30258346450,26100,26100,26100,26100,0
|
|
20240405,162100,30258346450,26100,26100,26100,26100,0
|
|
20240405,162000,30258346450,26100,26100,26100,26100,0
|
|
20240405,161900,30258346450,26100,26100,26100,26100,0
|
|
20240405,161800,30258346450,26100,26100,26100,26100,0
|
|
20240405,161700,30258346450,26100,26100,26100,26100,0
|
|
20240405,161600,30258346450,26100,26100,26100,26100,0
|
|
20240405,161500,30258346450,26100,26100,26100,26100,0
|
|
20240405,161400,30258346450,26100,26100,26100,26100,0
|
|
20240405,161300,30258346450,26100,26100,26100,26100,0
|
|
20240405,161200,30258346450,26100,26100,26100,26100,0
|
|
20240405,161100,30258346450,26100,26100,26100,26100,0
|
|
20240405,161000,30258346450,26100,26100,26100,26100,0
|
|
20240405,160900,30258346450,26100,26100,26100,26100,0
|
|
20240405,160800,30258346450,26100,26100,26100,26100,0
|
|
20240405,160700,30258346450,26100,26100,26100,26100,0
|
|
20240405,160600,30258346450,26100,26100,26100,26100,0
|
|
20240405,160500,30258346450,26100,26100,26100,26100,0
|
|
20240405,160400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,160300,30258346450,26100,26100,26100,26100,0
|
|
20240405,160200,30258346450,26100,26100,26100,26100,0
|
|
20240405,160100,30258346450,26100,26100,26100,26100,0
|
|
20240405,160000,30258346450,26100,26100,26100,26100,0
|
|
20240405,155900,30258346450,26100,26100,26100,26100,0
|
|
20240405,155800,30258346450,26100,26100,26100,26100,0
|
|
20240405,155700,30258346450,26100,26100,26100,26100,0
|
|
20240405,155600,30258346450,26100,26100,26100,26100,0
|
|
20240405,155500,30258346450,26100,26100,26100,26100,0
|
|
20240405,155400,30258346450,26100,26100,26100,26100,0
|
|
20240405,155300,30258346450,26100,26100,26100,26100,0
|
|
20240405,155200,30258346450,26100,26100,26100,26100,0
|
|
20240405,155100,30258346450,26100,26100,26100,26100,0
|
|
20240405,155000,30258346450,26100,26100,26100,26100,0
|
|
20240405,154900,30258346450,26100,26100,26100,26100,0
|
|
20240405,154800,30258346450,26100,26100,26100,26100,0
|
|
20240405,154700,30258346450,26100,26100,26100,26100,0
|
|
20240405,154600,30258346450,26100,26100,26100,26100,0
|
|
20240405,154500,30258346450,26100,26100,26100,26100,0
|
|
20240405,154400,30258346450,26100,26100,26100,26100,0
|
|
20240405,154300,30258346450,26100,26100,26100,26100,0
|
|
20240405,154200,30258346450,26100,26100,26100,26100,0
|
|
20240405,154100,30258346450,26100,26100,26100,26100,0
|
|
20240405,154000,30258346450,26100,26100,26100,26100,0
|
|
20240405,153900,30258346450,26100,26100,26100,26100,0
|
|
20240405,153800,30258346450,26100,26100,26100,26100,0
|
|
20240405,153700,30258346450,26100,26100,26100,26100,0
|
|
20240405,153600,30258346450,26100,26100,26100,26100,0
|
|
20240405,153500,30258346450,26100,26100,26100,26100,0
|
|
20240405,153400,30258346450,26100,26100,26100,26100,41874
|
|
20240405,153300,30258346450,26100,26100,26100,26100,0
|
|
20240405,153200,30258346450,26100,26100,26100,26100,0
|
|
20240405,153100,30258346450,26100,26100,26100,26100,0
|
|
20240405,153000,30258346450,26100,26100,26100,26100,41874
|
|
20240405,152900,29165435050,26200,26200,26200,26200,0
|
|
20240405,152800,29165435050,26200,26200,26200,26200,0
|
|
20240405,152700,29165435050,26200,26200,26200,26200,0
|
|
20240405,152600,29165435050,26200,26200,26200,26200,0
|
|
20240405,152500,29165435050,26200,26200,26200,26200,0
|
|
20240405,152400,29165435050,26200,26200,26200,26200,0
|
|
20240405,152300,29165435050,26200,26200,26200,26200,0
|
|
20240405,152200,29165435050,26200,26200,26200,26200,0
|
|
20240405,152100,29165435050,26200,26200,26200,26200,0
|
|
20240405,152000,29165435050,26200,26200,26200,26200,0
|
|
20240405,151900,29165435050,26200,26200,26250,26150,4114
|
|
20240405,151800,29057691150,26250,26150,26250,26150,5126
|
|
20240405,151700,28923227850,26200,26200,26250,26150,5542
|
|
20240405,151600,28778036000,26200,26200,26200,26150,1862
|
|
20240405,151500,28729267300,26200,26200,26200,26150,1665
|
|
20240405,151400,28685678900,26200,26200,26200,26150,1447
|
|
20240405,151300,28647794550,26200,26150,26200,26150,687
|
|
20240405,151200,28629807850,26200,26150,26200,26150,4052
|
|
20240405,151100,28523660350,26200,26150,26200,26100,7496
|
|
20240405,151000,28327633300,26150,26100,26150,26050,5755
|
|
20240405,150900,28177494450,26050,26150,26150,26050,5575
|
|
20240405,150800,28031894700,26150,26200,26200,26150,3351
|
|
20240405,150700,27944228550,26200,26150,26200,26150,534
|
|
20240405,150600,27930246850,26200,26200,26200,26150,999
|
|
20240405,150500,27904077150,26200,26150,26200,26100,3593
|
|
20240405,150400,27810116200,26100,26100,26150,26100,4362
|
|
20240405,150300,27696235000,26150,26150,26150,26100,2499
|
|
20240405,150200,27630987450,26150,26100,26150,26100,2686
|
|
20240405,150100,27560751050,26150,26150,26200,26100,3001
|
|
20240405,150000,27482266650,26150,26200,26200,26150,1527
|
|
20240405,145900,27442261100,26200,26150,26200,26150,1595
|
|
20240405,145800,27400528850,26200,26200,26200,26150,1085
|
|
20240405,145700,27372121900,26200,26150,26200,26150,983
|
|
20240405,145600,27346388000,26200,26200,26200,26150,2011
|
|
20240405,145500,27293737400,26200,26150,26200,26150,842
|
|
20240405,145400,27271683700,26200,26250,26250,26150,3262
|
|
20240405,145300,27186205800,26200,26200,26250,26200,796
|
|
20240405,145200,27165324750,26200,26250,26250,26200,570
|
|
20240405,145100,27150373800,26200,26250,26250,26200,680
|
|
20240405,145000,27132542250,26250,26250,26250,26200,2534
|
|
20240405,144900,27066126850,26250,26300,26300,26200,2575
|
|
20240405,144800,26998494500,26300,26300,26300,26250,261
|
|
20240405,144700,26991632650,26250,26250,26300,26250,804
|
|
20240405,144600,26970499500,26300,26300,26300,26250,817
|
|
20240405,144500,26949017150,26300,26250,26300,26200,3027
|
|
20240405,144400,26869517500,26250,26250,26250,26200,1484
|
|
20240405,144300,26830565100,26200,26200,26250,26200,238
|
|
20240405,144200,26824319750,26250,26250,26300,26200,589
|
|
20240405,144100,26808864650,26250,26200,26350,26200,16600
|
|
20240405,144000,26372664100,26150,26150,26200,26150,469
|
|
20240405,143900,26360391850,26200,26200,26200,26150,1043
|
|
20240405,143800,26333078000,26200,26150,26200,26150,1031
|
|
20240405,143700,26306086100,26150,26200,26200,26100,1751
|
|
20240405,143600,26260292950,26150,26100,26200,26100,917
|
|
20240405,143500,26236279950,26150,26150,26200,26100,894
|
|
20240405,143400,26212900950,26150,26150,26150,26100,1434
|
|
20240405,143300,26175430700,26150,26200,26200,26100,6721
|
|
20240405,143200,25999675600,26200,26150,26200,26150,1125
|
|
20240405,143100,25970203050,26150,26200,26200,26150,617
|
|
20240405,143000,25954040800,26200,26150,26200,26150,655
|
|
20240405,142900,25936885700,26150,26200,26250,26150,979
|
|
20240405,142800,25911232700,26250,26200,26250,26150,3949
|
|
20240405,142700,25807757400,26150,26150,26200,26150,2810
|
|
20240405,142600,25734264050,26150,26150,26150,26100,2064
|
|
20240405,142500,25680292700,26150,26100,26200,26100,3236
|
|
20240405,142400,25595669400,26150,26150,26150,26100,623
|
|
20240405,142300,25579381850,26150,26200,26200,26100,965
|
|
20240405,142200,25554144500,26200,26100,26200,26100,1009
|
|
20240405,142100,25527715750,26200,26100,26200,26100,930
|
|
20240405,142000,25503391500,26150,26150,26200,26100,679
|
|
20240405,141900,25485614950,26100,26100,26150,26100,1270
|
|
20240405,141800,25452405950,26150,26150,26200,26150,3419
|
|
20240405,141700,25362996000,26200,26200,26250,26150,2375
|
|
20240405,141600,25300759500,26200,26200,26250,26150,826
|
|
20240405,141500,25279116450,26200,26200,26200,26150,1063
|
|
20240405,141400,25251266400,26200,26200,26250,26200,714
|
|
20240405,141300,25232553700,26200,26250,26250,26150,2422
|
|
20240405,141200,25169077450,26250,26250,26250,26200,1293
|
|
20240405,141100,25135167100,26250,26250,26300,26200,5208
|
|
20240405,141000,24998452350,26250,26250,26250,26200,3545
|
|
20240405,140900,24905407600,26250,26200,26250,26200,2997
|
|
20240405,140800,24826865700,26200,26200,26200,26200,3990
|
|
20240405,140700,24722327700,26150,26150,26200,26150,1164
|
|
20240405,140600,24691861150,26150,26100,26150,26100,871
|
|
20240405,140500,24669089800,26150,26150,26150,26100,2547
|
|
20240405,140400,24602486050,26150,26150,26150,26100,872
|
|
20240405,140300,24579687250,26150,26150,26150,26100,1265
|
|
20240405,140200,24546609650,26100,26100,26150,26100,1530
|
|
20240405,140100,24506661450,26100,26150,26150,26050,493
|
|
20240405,140000,24493787550,26150,26150,26150,26050,1498
|
|
20240405,135900,24454672250,26150,26100,26150,26100,696
|
|
20240405,135800,24436499550,26100,26100,26150,26000,6581
|
|
20240405,135700,24264872950,26100,26100,26150,26050,1783
|
|
20240405,135600,24218336450,26100,26000,26100,25950,27304
|
|
20240405,135500,23508307150,26000,25950,26000,25950,7312
|
|
20240405,135400,23318557100,26000,25950,26000,25950,969
|
|
20240405,135300,23293383500,26000,25950,26000,25950,519
|
|
20240405,135200,23279902200,26000,26000,26000,25950,351
|
|
20240405,135100,23270778550,25950,26000,26000,25950,601
|
|
20240405,135000,23255153250,25950,26000,26000,25950,172
|
|
20240405,134900,23250681650,25950,26000,26000,25950,423
|
|
20240405,134800,23239689650,26000,26000,26000,25950,496
|
|
20240405,134700,23226799150,26000,25950,26000,25950,1999
|
|
20240405,134600,23174914500,26000,26000,26000,26000,320
|
|
20240405,134500,23166594500,26000,26000,26000,25950,1083
|
|
20240405,134400,23138468550,26000,26000,26000,26000,405
|
|
20240405,134300,23127938550,26000,26000,26000,25950,259
|
|
20240405,134200,23121208150,26000,26000,26000,25950,1235
|
|
20240405,134100,23089098300,26000,25950,26000,25950,1277
|
|
20240405,134000,23055943000,25950,25950,25950,25900,902
|
|
20240405,133900,23032540900,25950,25950,25950,25900,276
|
|
20240405,133800,23025381250,25950,26000,26000,25950,1522
|
|
20240405,133700,22985882700,25950,26000,26000,25950,377
|
|
20240405,133600,22976093850,25950,25950,26000,25950,475
|
|
20240405,133500,22963759250,25950,25900,26000,25900,480
|
|
20240405,133400,22951281050,26000,26000,26000,25950,689
|
|
20240405,133300,22933390100,25950,26000,26000,25950,487
|
|
20240405,133200,22920742500,26000,25950,26000,25950,524
|
|
20240405,133100,22907124900,25950,25950,25950,25900,621
|
|
20240405,133000,22891010850,25950,25900,25950,25900,368
|
|
20240405,132900,22881464600,25950,25950,25950,25900,533
|
|
20240405,132800,22867635350,25950,25950,25950,25900,77
|
|
20240405,132700,22865637300,25950,25950,25950,25950,374
|
|
20240405,132600,22855932000,25950,25900,26000,25900,5100
|
|
20240405,132500,22723583800,25900,25900,25900,25850,1358
|
|
20240405,132400,22688416600,25850,25900,25900,25850,319
|
|
20240405,132300,22680160650,25900,25900,25900,25850,484
|
|
20240405,132200,22667630050,25900,25850,25900,25850,673
|
|
20240405,132100,22650214900,25850,25900,25900,25850,115
|
|
20240405,132000,22647237400,25850,25900,25900,25850,1858
|
|
20240405,131900,22599198950,25900,25900,25900,25850,1174
|
|
20240405,131800,22568792450,25850,25800,25900,25800,1468
|
|
20240405,131700,22530845400,25850,25850,25850,25800,822
|
|
20240405,131600,22509615750,25850,25850,25850,25850,751
|
|
20240405,131500,22490202400,25850,25850,25850,25800,941
|
|
20240405,131400,22465895750,25850,25800,25850,25800,1395
|
|
20240405,131300,22429871850,25800,25850,25850,25800,460
|
|
20240405,131200,22417980900,25850,25850,25850,25800,2480
|
|
20240405,131100,22353875950,25850,25900,25900,25850,725
|
|
20240405,131000,22335125250,25900,25900,25900,25850,6157
|
|
20240405,130900,22175946800,25900,25900,25900,25850,296
|
|
20240405,130800,22168280600,25850,25900,25900,25850,229
|
|
20240405,130700,22162352050,25900,25900,25900,25850,1172
|
|
20240405,130600,22132027950,25900,25900,25900,25850,505
|
|
20240405,130500,22118951500,25900,25850,25900,25850,348
|
|
20240405,130400,22109950300,25900,25850,25900,25850,547
|
|
20240405,130300,22095784550,25900,25900,25900,25850,399
|
|
20240405,130200,22085458400,25900,25900,25900,25850,204
|
|
20240405,130100,22080175300,25900,25900,25900,25850,306
|
|
20240405,130000,22072250300,25900,25900,25900,25850,1039
|
|
20240405,125900,22045356750,25900,25850,25900,25850,578
|
|
20240405,125800,22030409800,25900,25900,25900,25900,784
|
|
20240405,125700,22010104200,25900,25850,25900,25850,128
|
|
20240405,125600,22006789150,25900,25900,25900,25850,219
|
|
20240405,125500,22001117400,25900,25900,25900,25900,47
|
|
20240405,125400,21999900100,25900,25850,25900,25850,378
|
|
20240405,125300,21990111900,25900,25850,25900,25850,1537
|
|
20240405,125200,21950380200,25900,25900,25900,25850,288
|
|
20240405,125100,21942929250,25900,25900,25900,25850,3771
|
|
20240405,125000,21845423650,25900,25900,25900,25850,567
|
|
20240405,124900,21830761950,25900,25850,25900,25850,821
|
|
20240405,124800,21809530500,25900,25900,25900,25850,1886
|
|
20240405,124700,21760687500,25900,25900,25900,25850,1366
|
|
20240405,124600,21725308200,25900,25900,25900,25900,358
|
|
20240405,124500,21716036000,25900,25900,25900,25850,472
|
|
20240405,124400,21703816550,25900,25900,25900,25850,339
|
|
20240405,124300,21695040450,25900,25900,25900,25900,428
|
|
20240405,124200,21683955250,25900,25900,25900,25900,1690
|
|
20240405,124100,21640184250,25900,25900,25900,25850,1141
|
|
20240405,124000,21610646350,25900,25850,25900,25850,3263
|
|
20240405,123900,21526138500,25900,25850,25900,25850,776
|
|
20240405,123800,21506056550,25900,25900,25900,25850,198
|
|
20240405,123700,21500930300,25900,25900,25900,25850,577
|
|
20240405,123600,21486008900,25900,25900,25900,25850,506
|
|
20240405,123500,21472904100,25900,25900,25900,25850,181
|
|
20240405,123400,21468216250,25900,25850,25900,25850,440
|
|
20240405,123300,21456839500,25850,25900,25900,25850,511
|
|
20240405,123200,21443604850,25900,25900,25900,25850,130
|
|
20240405,123100,21440238150,25850,25900,25900,25850,147
|
|
20240405,123000,21436430900,25900,25900,25900,25850,176
|
|
20240405,122900,21431873100,25900,25900,25900,25850,629
|
|
20240405,122800,21415582150,25900,25900,25900,25850,869
|
|
20240405,122700,21393101200,25900,25900,25900,25850,113
|
|
20240405,122600,21390174700,25900,25900,25900,25850,972
|
|
20240405,122500,21365000550,25900,25900,25900,25900,246
|
|
20240405,122400,21358629150,25900,25900,25900,25900,89
|
|
20240405,122300,21356324050,25900,25850,25900,25850,2467
|
|
20240405,122200,21292529500,25900,25900,25900,25850,347
|
|
20240405,122100,21283542850,25900,25900,25900,25850,213
|
|
20240405,122000,21278026900,25900,25900,25900,25850,417
|
|
20240405,121900,21267227350,25900,25900,25900,25850,220
|
|
20240405,121800,21261535550,25900,25900,25950,25850,801
|
|
20240405,121700,21240790900,25900,25900,25950,25900,1150
|
|
20240405,121600,21211003800,25950,25900,25950,25850,422
|
|
20240405,121500,21200090250,25900,25900,25900,25900,1601
|
|
20240405,121400,21158624350,25900,25900,25900,25850,563
|
|
20240405,121300,21144052700,25850,25900,25900,25850,392
|
|
20240405,121200,21133909850,25900,25900,25900,25850,95
|
|
20240405,121100,21131449500,25900,25900,25900,25900,598
|
|
20240405,121000,21115961300,25900,25900,25900,25850,2151
|
|
20240405,120900,21060252450,25900,25900,25900,25900,272
|
|
20240405,120800,21053207650,25900,25900,25900,25850,389
|
|
20240405,120700,21043136300,25900,25800,25900,25800,3338
|
|
20240405,120600,20956916350,25850,25850,25850,25800,1768
|
|
20240405,120500,20911213750,25800,25850,25850,25800,59
|
|
20240405,120400,20909688800,25850,25850,25850,25800,623
|
|
20240405,120300,20893600000,25850,25850,25850,25800,3309
|
|
20240405,120200,20808223100,25850,25850,25850,25800,338
|
|
20240405,120100,20799486100,25850,25850,25850,25850,642
|
|
20240405,120000,20782890400,25850,25850,25850,25800,461
|
|
20240405,115900,20770987500,25850,25850,25850,25800,184
|
|
20240405,115800,20766235800,25800,25800,25850,25800,445
|
|
20240405,115700,20754735200,25850,25800,25850,25800,143
|
|
20240405,115600,20751041650,25800,25800,25850,25750,939
|
|
20240405,115500,20726813750,25800,25850,25850,25750,2079
|
|
20240405,115400,20673181350,25850,25800,25850,25800,1634
|
|
20240405,115300,20631018900,25850,25850,25850,25800,741
|
|
20240405,115200,20611894800,25850,25800,25850,25800,430
|
|
20240405,115100,20600779700,25850,25800,25850,25800,218
|
|
20240405,115000,20595144600,25850,25850,25850,25800,631
|
|
20240405,114900,20578849200,25850,25800,25850,25800,1322
|
|
20240405,114800,20544676450,25850,25850,25850,25800,466
|
|
20240405,114700,20532635250,25800,25900,25900,25800,10155
|
|
20240405,114600,20270596950,25900,25900,25900,25850,477
|
|
20240405,114500,20258251100,25900,25900,25900,25850,497
|
|
20240405,114400,20245389000,25900,25900,25900,25850,392
|
|
20240405,114300,20235248150,25850,25950,25950,25850,2297
|
|
20240405,114200,20175772400,25950,25950,25950,25900,163
|
|
20240405,114100,20171542600,25950,25950,25950,25900,374
|
|
20240405,114000,20161838650,25950,25900,25950,25850,1746
|
|
20240405,113900,20116552200,25900,25900,25900,25800,1939
|
|
20240405,113800,20066411850,25950,25900,25950,25900,35
|
|
20240405,113700,20065504050,25950,25950,25950,25800,11534
|
|
20240405,113600,19767527250,25900,25900,25900,25900,2145
|
|
20240405,113500,19711971750,25900,25900,25900,25900,1913
|
|
20240405,113400,19662425050,25900,25900,25900,25900,95
|
|
20240405,113300,19659964550,25900,25950,25950,25850,2472
|
|
20240405,113200,19595952450,25950,25950,25950,25900,1777
|
|
20240405,113100,19549839550,25950,26000,26000,25950,3358
|
|
20240405,113000,19462698750,26000,25950,26000,25950,593
|
|
20240405,112900,19447294500,26000,25950,26000,25950,631
|
|
20240405,112800,19430899550,26000,26000,26000,25950,526
|
|
20240405,112700,19417226100,26000,26000,26000,25950,841
|
|
20240405,112600,19395361300,26000,25950,26000,25950,1763
|
|
20240405,112500,19349595000,25950,26000,26000,25950,665
|
|
20240405,112400,19332317050,26000,26000,26000,25950,1002
|
|
20240405,112300,19306270250,26000,26000,26000,25950,606
|
|
20240405,112200,19290514300,26000,26000,26000,25950,688
|
|
20240405,112100,19272626650,25950,25950,26000,25950,1827
|
|
20240405,112000,19225167100,25950,25950,26000,25900,1688
|
|
20240405,111900,19181359700,25950,25950,25950,25900,1739
|
|
20240405,111800,19136291500,25950,25950,25950,25900,1131
|
|
20240405,111700,19106952050,25950,25950,25950,25900,2356
|
|
20240405,111600,19045893950,25950,25950,25950,25900,968
|
|
20240405,111500,19020802200,25950,25950,25950,25900,400
|
|
20240405,111400,19010423800,25900,25950,25950,25900,969
|
|
20240405,111300,18985279550,25950,25900,25950,25900,690
|
|
20240405,111200,18967387950,25950,25950,25950,25850,939
|
|
20240405,111100,18943043950,25950,25900,25950,25850,2993
|
|
20240405,111000,18865504150,25950,25950,25950,25900,545
|
|
20240405,110900,18851366950,25950,25950,25950,25900,2673
|
|
20240405,110800,18782019350,26000,25950,26000,25950,910
|
|
20240405,110700,18758376200,26000,26000,26000,25950,508
|
|
20240405,110600,18745168250,26000,26000,26000,25950,1788
|
|
20240405,110500,18698681700,26000,26000,26050,26000,1785
|
|
20240405,110400,18652245300,26000,26000,26000,25950,1611
|
|
20240405,110300,18610363500,26050,26000,26050,26000,1491
|
|
20240405,110200,18571588900,26050,26050,26050,25950,2378
|
|
20240405,110100,18509732050,26050,26000,26050,25950,5442
|
|
20240405,110000,18368226650,26000,25900,26000,25900,3338
|
|
20240405,105900,18281613000,25900,25850,25900,25800,3794
|
|
20240405,105800,18183406350,25800,25750,25850,25750,2436
|
|
20240405,105700,18120540950,25750,25750,25850,25750,8592
|
|
20240405,105600,17899175900,25750,25800,25850,25750,3250
|
|
20240405,105500,17815279300,25800,25800,25850,25800,1420
|
|
20240405,105400,17778600300,25800,25850,25900,25800,2783
|
|
20240405,105300,17706639400,25900,25850,25900,25800,4444
|
|
20240405,105200,17591749150,25850,25850,25900,25800,8270
|
|
20240405,105100,17378049650,25850,25900,25900,25850,1645
|
|
20240405,105000,17335489750,25900,25950,25950,25850,3784
|
|
20240405,104900,17237438050,25900,26000,26000,25900,4923
|
|
20240405,104800,17109736600,25950,26000,26000,25950,3018
|
|
20240405,104700,17031383200,26000,26000,26000,26000,648
|
|
20240405,104600,17014535200,26000,26000,26000,25950,2917
|
|
20240405,104500,16938738450,26000,25950,26000,25950,963
|
|
20240405,104400,16913700950,26000,26050,26050,26000,1315
|
|
20240405,104300,16879495000,26000,25950,26050,25950,10237
|
|
20240405,104200,16613663500,25950,26050,26050,25950,8516
|
|
20240405,104100,16392371050,26050,26000,26050,26000,1839
|
|
20240405,104000,16344519150,26000,26050,26050,26000,1030
|
|
20240405,103900,16317694850,26050,26050,26100,26000,5235
|
|
20240405,103800,16181393450,26050,26100,26150,26050,5431
|
|
20240405,103700,16039734250,26100,26150,26150,26100,1287
|
|
20240405,103600,16006091050,26100,26200,26200,26100,2832
|
|
20240405,103500,15932060550,26200,26150,26200,26150,2057
|
|
20240405,103400,15878239250,26150,26200,26200,26150,2489
|
|
20240405,103300,15813030900,26150,26200,26250,26150,733
|
|
20240405,103200,15793826600,26150,26200,26200,26150,2880
|
|
20240405,103100,15718394200,26200,26200,26200,26150,1844
|
|
20240405,103000,15670085900,26200,26150,26200,26150,1818
|
|
20240405,102900,15622516900,26200,26250,26250,26150,3679
|
|
20240405,102800,15526202200,26250,26200,26300,26200,4312
|
|
20240405,102700,15413114750,26200,26200,26200,26150,8704
|
|
20240405,102600,15185356150,26150,26200,26250,26150,1131
|
|
20240405,102500,15155716150,26250,26200,26250,26200,3372
|
|
20240405,102400,15067275650,26250,26200,26250,26150,3513
|
|
20240405,102300,14975243800,26200,26250,26250,26200,2546
|
|
20240405,102200,14908530100,26250,26300,26350,26250,7018
|
|
20240405,102100,14724144300,26350,26400,26400,26350,2833
|
|
20240405,102000,14649417550,26400,26300,26450,26250,2623
|
|
20240405,101900,14580278450,26300,26300,26350,26300,5003
|
|
20240405,101800,14448671150,26350,26400,26450,26300,11212
|
|
20240405,101700,14152869750,26450,26500,26550,26400,17476
|
|
20240405,101600,13690355250,26550,26500,26550,26500,3732
|
|
20240405,101500,13591291550,26550,26500,26550,26450,8401
|
|
20240405,101400,13368558800,26500,26500,26500,26450,4174
|
|
20240405,101300,13258021300,26450,26450,26550,26450,3644
|
|
20240405,101200,13161490850,26500,26550,26600,26450,7640
|
|
20240405,101100,12958886400,26550,26600,26650,26500,7068
|
|
20240405,101000,12771079150,26600,26650,26650,26600,7654
|
|
20240405,100900,12567288150,26650,26650,26700,26600,23034
|
|
20240405,100800,11953431350,26600,26500,26650,26500,17647
|
|
20240405,100700,11484393950,26550,26450,26600,26400,19318
|
|
20240405,100600,10972492050,26450,26550,26550,26450,7262
|
|
20240405,100500,10780022700,26500,26550,26600,26500,6088
|
|
20240405,100400,10618352950,26550,26600,26650,26500,17161
|
|
20240405,100300,10162182650,26600,26400,26600,26350,31920
|
|
20240405,100200,9316600700,26400,26350,26450,26300,12223
|
|
20240405,100100,8994139400,26350,26400,26400,26300,5017
|
|
20240405,100000,8861886800,26400,26400,26400,26300,7417
|
|
20240405,095900,8666400700,26350,26350,26400,26300,8379
|
|
20240405,095800,8445464200,26350,26300,26350,26250,5722
|
|
20240405,095700,8294888700,26300,26200,26300,26200,5311
|
|
20240405,095600,8155460450,26200,26200,26250,26200,1810
|
|
20240405,095500,8107964900,26200,26150,26250,26150,1928
|
|
20240405,095400,8057496150,26250,26150,26250,26100,9494
|
|
20240405,095300,7809040700,26100,26100,26100,26000,2525
|
|
20240405,095200,7743175300,26050,26050,26100,26050,2226
|
|
20240405,095100,7685120800,26100,26100,26100,26050,6984
|
|
20240405,095000,7502984100,26100,26150,26150,26100,8767
|
|
20240405,094900,7274083200,26150,26150,26150,26100,3050
|
|
20240405,094800,7194376750,26150,26150,26150,26100,2699
|
|
20240405,094700,7123800700,26150,26100,26150,26050,6575
|
|
20240405,094600,6952247750,26100,26000,26100,25950,7349
|
|
20240405,094500,6760930300,26000,25900,26000,25900,1076
|
|
20240405,094400,6732963850,26000,25950,26000,25900,4689
|
|
20240405,094300,6611306400,25950,25900,25950,25850,3139
|
|
20240405,094200,6530012450,25900,25900,25950,25900,5611
|
|
20240405,094100,6384673500,25900,25900,25950,25900,3389
|
|
20240405,094000,6296897450,25900,25850,25900,25850,3056
|
|
20240405,093900,6217752600,25900,25800,25900,25750,7074
|
|
20240405,093800,6035101100,25800,25800,25850,25750,3944
|
|
20240405,093700,5933349550,25800,25850,25850,25750,2163
|
|
20240405,093600,5877550950,25800,25850,25850,25800,3603
|
|
20240405,093500,5784512000,25800,25750,25800,25750,3731
|
|
20240405,093400,5688299900,25750,25750,25750,25700,1868
|
|
20240405,093300,5640207250,25750,25700,25750,25700,1484
|
|
20240405,093200,5601997750,25750,25750,25750,25700,782
|
|
20240405,093100,5581872450,25750,25700,25750,25650,462
|
|
20240405,093000,5570002350,25650,25650,25750,25650,10581
|
|
20240405,092900,5297874750,25650,25650,25700,25650,857
|
|
20240405,092800,5275876850,25650,25700,25700,25650,367
|
|
20240405,092700,5266447750,25700,25650,25750,25650,1067
|
|
20240405,092600,5239036050,25650,25700,25750,25650,2370
|
|
20240405,092500,5178126600,25700,25650,25700,25650,3783
|
|
20240405,092400,5080950050,25650,25650,25750,25650,2981
|
|
20240405,092300,5004351950,25650,25700,25700,25650,1313
|
|
20240405,092200,4970623050,25700,25700,25700,25650,1675
|
|
20240405,092100,4927645550,25650,25750,25750,25650,2636
|
|
20240405,092000,4859916500,25700,25700,25750,25650,6992
|
|
20240405,091900,4680337400,25700,25650,25700,25650,1127
|
|
20240405,091800,4651398550,25700,25650,25700,25600,1607
|
|
20240405,091700,4610180750,25650,25550,25700,25550,7949
|
|
20240405,091600,4406697400,25550,25500,25550,25500,2163
|
|
20240405,091500,4351521500,25500,25550,25550,25500,1715
|
|
20240405,091400,4307772450,25500,25550,25600,25500,860
|
|
20240405,091300,4285807100,25550,25400,25550,25400,3329
|
|
20240405,091200,4201021000,25400,25500,25550,25400,5664
|
|
20240405,091100,4056776800,25550,25600,25600,25500,11303
|
|
20240405,091000,3768187100,25600,25650,25700,25550,3679
|
|
20240405,090900,3673969750,25700,25600,25700,25600,3510
|
|
20240405,090800,3583952800,25650,25600,25650,25550,5143
|
|
20240405,090700,3452289050,25650,25600,25650,25550,4010
|
|
20240405,090600,3349669300,25600,25550,25650,25500,2936
|
|
20240405,090500,3274578550,25550,25500,25600,25450,4856
|
|
20240405,090400,3150701950,25500,25450,25500,25400,2183
|
|
20240405,090300,3095127250,25400,25250,25400,25250,16125
|
|
20240405,090200,2686616100,25300,25500,25550,25250,29726
|
|
20240405,090100,1933051050,25450,25350,25550,25350,12991
|
|
20240405,090000,1602457050,25350,25650,25650,25200,62220
|