607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,190300,26261853800,25800,25800,25800,25800,0
|
|
20240415,190200,26261853800,25800,25800,25800,25800,0
|
|
20240415,190100,26261853800,25800,25800,25800,25800,0
|
|
20240415,190000,26261853800,25800,25800,25800,25800,0
|
|
20240415,185900,26261853800,25800,25800,25800,25800,0
|
|
20240415,185800,26261853800,25800,25800,25800,25800,0
|
|
20240415,185700,26261853800,25800,25800,25800,25800,0
|
|
20240415,185600,26261853800,25800,25800,25800,25800,0
|
|
20240415,185500,26261853800,25800,25800,25800,25800,0
|
|
20240415,185400,26261853800,25800,25800,25800,25800,0
|
|
20240415,185300,26261853800,25800,25800,25800,25800,0
|
|
20240415,185200,26261853800,25800,25800,25800,25800,0
|
|
20240415,185100,26261853800,25800,25800,25800,25800,0
|
|
20240415,185000,26261853800,25800,25800,25800,25800,0
|
|
20240415,184900,26261853800,25800,25800,25800,25800,0
|
|
20240415,184800,26261853800,25800,25800,25800,25800,0
|
|
20240415,184700,26261853800,25800,25800,25800,25800,0
|
|
20240415,184600,26261853800,25800,25800,25800,25800,0
|
|
20240415,184500,26261853800,25800,25800,25800,25800,0
|
|
20240415,184400,26261853800,25800,25800,25800,25800,0
|
|
20240415,184300,26261853800,25800,25800,25800,25800,0
|
|
20240415,184200,26261853800,25800,25800,25800,25800,0
|
|
20240415,184100,26261853800,25800,25800,25800,25800,0
|
|
20240415,184000,26261853800,25800,25800,25800,25800,0
|
|
20240415,183900,26261853800,25800,25800,25800,25800,0
|
|
20240415,183800,26261853800,25800,25800,25800,25800,0
|
|
20240415,183700,26261853800,25800,25800,25800,25800,0
|
|
20240415,183600,26261853800,25800,25800,25800,25800,0
|
|
20240415,183500,26261853800,25800,25800,25800,25800,0
|
|
20240415,183400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,183300,26261853800,25800,25800,25800,25800,0
|
|
20240415,183200,26261853800,25800,25800,25800,25800,0
|
|
20240415,183100,26261853800,25800,25800,25800,25800,0
|
|
20240415,183000,26261853800,25800,25800,25800,25800,0
|
|
20240415,182900,26261853800,25800,25800,25800,25800,0
|
|
20240415,182800,26261853800,25800,25800,25800,25800,0
|
|
20240415,182700,26261853800,25800,25800,25800,25800,0
|
|
20240415,182600,26261853800,25800,25800,25800,25800,0
|
|
20240415,182500,26261853800,25800,25800,25800,25800,0
|
|
20240415,182400,26261853800,25800,25800,25800,25800,0
|
|
20240415,182300,26261853800,25800,25800,25800,25800,0
|
|
20240415,182200,26261853800,25800,25800,25800,25800,0
|
|
20240415,182100,26261853800,25800,25800,25800,25800,0
|
|
20240415,182000,26261853800,25800,25800,25800,25800,0
|
|
20240415,181900,26261853800,25800,25800,25800,25800,0
|
|
20240415,181800,26261853800,25800,25800,25800,25800,0
|
|
20240415,181700,26261853800,25800,25800,25800,25800,0
|
|
20240415,181600,26261853800,25800,25800,25800,25800,0
|
|
20240415,181500,26261853800,25800,25800,25800,25800,0
|
|
20240415,181400,26261853800,25800,25800,25800,25800,0
|
|
20240415,181300,26261853800,25800,25800,25800,25800,0
|
|
20240415,181200,26261853800,25800,25800,25800,25800,0
|
|
20240415,181100,26261853800,25800,25800,25800,25800,0
|
|
20240415,181000,26261853800,25800,25800,25800,25800,0
|
|
20240415,180900,26261853800,25800,25800,25800,25800,0
|
|
20240415,180800,26261853800,25800,25800,25800,25800,0
|
|
20240415,180700,26261853800,25800,25800,25800,25800,0
|
|
20240415,180600,26261853800,25800,25800,25800,25800,0
|
|
20240415,180500,26261853800,25800,25800,25800,25800,0
|
|
20240415,180400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,180300,26261853800,25800,25800,25800,25800,0
|
|
20240415,180200,26261853800,25800,25800,25800,25800,0
|
|
20240415,180100,26261853800,25800,25800,25800,25800,0
|
|
20240415,180000,26261853800,25800,25800,25800,25800,0
|
|
20240415,175900,26261853800,25800,25800,25800,25800,0
|
|
20240415,175800,26261853800,25800,25800,25800,25800,0
|
|
20240415,175700,26261853800,25800,25800,25800,25800,0
|
|
20240415,175600,26261853800,25800,25800,25800,25800,0
|
|
20240415,175500,26261853800,25800,25800,25800,25800,0
|
|
20240415,175400,26261853800,25800,25800,25800,25800,0
|
|
20240415,175300,26261853800,25800,25800,25800,25800,0
|
|
20240415,175200,26261853800,25800,25800,25800,25800,0
|
|
20240415,175100,26261853800,25800,25800,25800,25800,0
|
|
20240415,175000,26261853800,25800,25800,25800,25800,0
|
|
20240415,174900,26261853800,25800,25800,25800,25800,0
|
|
20240415,174800,26261853800,25800,25800,25800,25800,0
|
|
20240415,174700,26261853800,25800,25800,25800,25800,0
|
|
20240415,174600,26261853800,25800,25800,25800,25800,0
|
|
20240415,174500,26261853800,25800,25800,25800,25800,0
|
|
20240415,174400,26261853800,25800,25800,25800,25800,0
|
|
20240415,174300,26261853800,25800,25800,25800,25800,0
|
|
20240415,174200,26261853800,25800,25800,25800,25800,0
|
|
20240415,174100,26261853800,25800,25800,25800,25800,0
|
|
20240415,174000,26261853800,25800,25800,25800,25800,0
|
|
20240415,173900,26261853800,25800,25800,25800,25800,0
|
|
20240415,173800,26261853800,25800,25800,25800,25800,0
|
|
20240415,173700,26261853800,25800,25800,25800,25800,0
|
|
20240415,173600,26261853800,25800,25800,25800,25800,0
|
|
20240415,173500,26261853800,25800,25800,25800,25800,0
|
|
20240415,173400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,173300,26261853800,25800,25800,25800,25800,0
|
|
20240415,173200,26261853800,25800,25800,25800,25800,0
|
|
20240415,173100,26261853800,25800,25800,25800,25800,0
|
|
20240415,173000,26261853800,25800,25800,25800,25800,0
|
|
20240415,172900,26261853800,25800,25800,25800,25800,0
|
|
20240415,172800,26261853800,25800,25800,25800,25800,0
|
|
20240415,172700,26261853800,25800,25800,25800,25800,0
|
|
20240415,172600,26261853800,25800,25800,25800,25800,0
|
|
20240415,172500,26261853800,25800,25800,25800,25800,0
|
|
20240415,172400,26261853800,25800,25800,25800,25800,0
|
|
20240415,172300,26261853800,25800,25800,25800,25800,0
|
|
20240415,172200,26261853800,25800,25800,25800,25800,0
|
|
20240415,172100,26261853800,25800,25800,25800,25800,0
|
|
20240415,172000,26261853800,25800,25800,25800,25800,0
|
|
20240415,171900,26261853800,25800,25800,25800,25800,0
|
|
20240415,171800,26261853800,25800,25800,25800,25800,0
|
|
20240415,171700,26261853800,25800,25800,25800,25800,0
|
|
20240415,171600,26261853800,25800,25800,25800,25800,0
|
|
20240415,171500,26261853800,25800,25800,25800,25800,0
|
|
20240415,171400,26261853800,25800,25800,25800,25800,0
|
|
20240415,171300,26261853800,25800,25800,25800,25800,0
|
|
20240415,171200,26261853800,25800,25800,25800,25800,0
|
|
20240415,171100,26261853800,25800,25800,25800,25800,0
|
|
20240415,171000,26261853800,25800,25800,25800,25800,0
|
|
20240415,170900,26261853800,25800,25800,25800,25800,0
|
|
20240415,170800,26261853800,25800,25800,25800,25800,0
|
|
20240415,170700,26261853800,25800,25800,25800,25800,0
|
|
20240415,170600,26261853800,25800,25800,25800,25800,0
|
|
20240415,170500,26261853800,25800,25800,25800,25800,0
|
|
20240415,170400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,170300,26261853800,25800,25800,25800,25800,0
|
|
20240415,170200,26261853800,25800,25800,25800,25800,0
|
|
20240415,170100,26261853800,25800,25800,25800,25800,0
|
|
20240415,170000,26261853800,25800,25800,25800,25800,0
|
|
20240415,165900,26261853800,25800,25800,25800,25800,0
|
|
20240415,165800,26261853800,25800,25800,25800,25800,0
|
|
20240415,165700,26261853800,25800,25800,25800,25800,0
|
|
20240415,165600,26261853800,25800,25800,25800,25800,0
|
|
20240415,165500,26261853800,25800,25800,25800,25800,0
|
|
20240415,165400,26261853800,25800,25800,25800,25800,0
|
|
20240415,165300,26261853800,25800,25800,25800,25800,0
|
|
20240415,165200,26261853800,25800,25800,25800,25800,0
|
|
20240415,165100,26261853800,25800,25800,25800,25800,0
|
|
20240415,165000,26261853800,25800,25800,25800,25800,0
|
|
20240415,164900,26261853800,25800,25800,25800,25800,0
|
|
20240415,164800,26261853800,25800,25800,25800,25800,0
|
|
20240415,164700,26261853800,25800,25800,25800,25800,0
|
|
20240415,164600,26261853800,25800,25800,25800,25800,0
|
|
20240415,164500,26261853800,25800,25800,25800,25800,0
|
|
20240415,164400,26261853800,25800,25800,25800,25800,0
|
|
20240415,164300,26261853800,25800,25800,25800,25800,0
|
|
20240415,164200,26261853800,25800,25800,25800,25800,0
|
|
20240415,164100,26261853800,25800,25800,25800,25800,0
|
|
20240415,164000,26261853800,25800,25800,25800,25800,0
|
|
20240415,163900,26261853800,25800,25800,25800,25800,0
|
|
20240415,163800,26261853800,25800,25800,25800,25800,0
|
|
20240415,163700,26261853800,25800,25800,25800,25800,0
|
|
20240415,163600,26261853800,25800,25800,25800,25800,0
|
|
20240415,163500,26261853800,25800,25800,25800,25800,0
|
|
20240415,163400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,163300,26261853800,25800,25800,25800,25800,0
|
|
20240415,163200,26261853800,25800,25800,25800,25800,0
|
|
20240415,163100,26261853800,25800,25800,25800,25800,0
|
|
20240415,163000,26261853800,25800,25800,25800,25800,0
|
|
20240415,162900,26261853800,25800,25800,25800,25800,0
|
|
20240415,162800,26261853800,25800,25800,25800,25800,0
|
|
20240415,162700,26261853800,25800,25800,25800,25800,0
|
|
20240415,162600,26261853800,25800,25800,25800,25800,0
|
|
20240415,162500,26261853800,25800,25800,25800,25800,0
|
|
20240415,162400,26261853800,25800,25800,25800,25800,0
|
|
20240415,162300,26261853800,25800,25800,25800,25800,0
|
|
20240415,162200,26261853800,25800,25800,25800,25800,0
|
|
20240415,162100,26261853800,25800,25800,25800,25800,0
|
|
20240415,162000,26261853800,25800,25800,25800,25800,0
|
|
20240415,161900,26261853800,25800,25800,25800,25800,0
|
|
20240415,161800,26261853800,25800,25800,25800,25800,0
|
|
20240415,161700,26261853800,25800,25800,25800,25800,0
|
|
20240415,161600,26261853800,25800,25800,25800,25800,0
|
|
20240415,161500,26261853800,25800,25800,25800,25800,0
|
|
20240415,161400,26261853800,25800,25800,25800,25800,0
|
|
20240415,161300,26261853800,25800,25800,25800,25800,0
|
|
20240415,161200,26261853800,25800,25800,25800,25800,0
|
|
20240415,161100,26261853800,25800,25800,25800,25800,0
|
|
20240415,161000,26261853800,25800,25800,25800,25800,0
|
|
20240415,160900,26261853800,25800,25800,25800,25800,0
|
|
20240415,160800,26261853800,25800,25800,25800,25800,0
|
|
20240415,160700,26261853800,25800,25800,25800,25800,0
|
|
20240415,160600,26261853800,25800,25800,25800,25800,0
|
|
20240415,160500,26261853800,25800,25800,25800,25800,0
|
|
20240415,160400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,160300,26261853800,25800,25800,25800,25800,0
|
|
20240415,160200,26261853800,25800,25800,25800,25800,0
|
|
20240415,160100,26261853800,25800,25800,25800,25800,0
|
|
20240415,160000,26261853800,25800,25800,25800,25800,0
|
|
20240415,155900,26261853800,25800,25800,25800,25800,0
|
|
20240415,155800,26261853800,25800,25800,25800,25800,0
|
|
20240415,155700,26261853800,25800,25800,25800,25800,0
|
|
20240415,155600,26261853800,25800,25800,25800,25800,0
|
|
20240415,155500,26261853800,25800,25800,25800,25800,0
|
|
20240415,155400,26261853800,25800,25800,25800,25800,0
|
|
20240415,155300,26261853800,25800,25800,25800,25800,0
|
|
20240415,155200,26261853800,25800,25800,25800,25800,0
|
|
20240415,155100,26261853800,25800,25800,25800,25800,0
|
|
20240415,155000,26261853800,25800,25800,25800,25800,0
|
|
20240415,154900,26261853800,25800,25800,25800,25800,0
|
|
20240415,154800,26261853800,25800,25800,25800,25800,0
|
|
20240415,154700,26261853800,25800,25800,25800,25800,0
|
|
20240415,154600,26261853800,25800,25800,25800,25800,0
|
|
20240415,154500,26261853800,25800,25800,25800,25800,0
|
|
20240415,154400,26261853800,25800,25800,25800,25800,0
|
|
20240415,154300,26261853800,25800,25800,25800,25800,0
|
|
20240415,154200,26261853800,25800,25800,25800,25800,0
|
|
20240415,154100,26261853800,25800,25800,25800,25800,0
|
|
20240415,154000,26261853800,25800,25800,25800,25800,0
|
|
20240415,153900,26261853800,25800,25800,25800,25800,0
|
|
20240415,153800,26261853800,25800,25800,25800,25800,0
|
|
20240415,153700,26261853800,25800,25800,25800,25800,0
|
|
20240415,153600,26261853800,25800,25800,25800,25800,0
|
|
20240415,153500,26261853800,25800,25800,25800,25800,0
|
|
20240415,153400,26261853800,25800,25800,25800,25800,32885
|
|
20240415,153300,26261853800,25800,25800,25800,25800,0
|
|
20240415,153200,26261853800,25800,25800,25800,25800,0
|
|
20240415,153100,26261853800,25800,25800,25800,25800,0
|
|
20240415,153000,26261853800,25800,25800,25800,25800,32885
|
|
20240415,152900,25413420800,25800,25800,25800,25800,0
|
|
20240415,152800,25413420800,25800,25800,25800,25800,0
|
|
20240415,152700,25413420800,25800,25800,25800,25800,0
|
|
20240415,152600,25413420800,25800,25800,25800,25800,0
|
|
20240415,152500,25413420800,25800,25800,25800,25800,0
|
|
20240415,152400,25413420800,25800,25800,25800,25800,0
|
|
20240415,152300,25413420800,25800,25800,25800,25800,0
|
|
20240415,152200,25413420800,25800,25800,25800,25800,0
|
|
20240415,152100,25413420800,25800,25800,25800,25800,0
|
|
20240415,152000,25413420800,25800,25800,25800,25800,0
|
|
20240415,151900,25413420800,25800,25800,25850,25750,1893
|
|
20240415,151800,25364573700,25800,25800,25850,25800,1888
|
|
20240415,151700,25315859400,25800,25850,25850,25800,1087
|
|
20240415,151600,25287767300,25850,25850,25850,25800,1432
|
|
20240415,151500,25250754200,25850,25850,25850,25800,1385
|
|
20240415,151400,25214969850,25850,25800,25850,25750,1281
|
|
20240415,151300,25181886200,25850,25850,25850,25800,1415
|
|
20240415,151200,25145333900,25850,25800,25850,25800,1245
|
|
20240415,151100,25113170350,25850,25850,25850,25800,1047
|
|
20240415,151000,25086120200,25850,25750,25850,25750,3182
|
|
20240415,150900,25004038700,25800,25850,25850,25750,1475
|
|
20240415,150800,24965978250,25850,25750,25850,25750,1429
|
|
20240415,150700,24929091800,25800,25800,25850,25750,3027
|
|
20240415,150600,24851028550,25800,25800,25850,25800,610
|
|
20240415,150500,24835279200,25800,25850,25900,25800,4343
|
|
20240415,150400,24723042600,25850,25850,25850,25800,1325
|
|
20240415,150300,24688793900,25850,25900,25900,25850,1249
|
|
20240415,150200,24656466550,25900,25800,25900,25800,2864
|
|
20240415,150100,24582442350,25850,25800,25850,25800,1502
|
|
20240415,150000,24543638900,25800,25850,25850,25800,2767
|
|
20240415,145900,24472178300,25850,25850,25900,25800,1129
|
|
20240415,145800,24443008300,25800,25900,25900,25800,2894
|
|
20240415,145700,24368239000,25850,25850,25900,25800,1672
|
|
20240415,145600,24325007900,25850,25800,25900,25800,1360
|
|
20240415,145500,24289829350,25850,25850,25900,25800,2231
|
|
20240415,145400,24232122750,25850,25800,25900,25750,6097
|
|
20240415,145300,24074602750,25800,25800,25800,25700,2057
|
|
20240415,145200,24021650300,25750,25750,25800,25650,4331
|
|
20240415,145100,23910262250,25800,25800,25800,25750,1656
|
|
20240415,145000,23867565400,25800,25800,25850,25750,1497
|
|
20240415,144900,23828919350,25800,25750,25800,25700,3387
|
|
20240415,144800,23741597350,25700,25750,25800,25700,2372
|
|
20240415,144700,23680525550,25750,25700,25800,25700,2707
|
|
20240415,144600,23610853250,25750,25750,25800,25700,2409
|
|
20240415,144500,23548812450,25750,25850,25850,25750,2629
|
|
20240415,144400,23481030750,25850,25800,25900,25800,1660
|
|
20240415,144300,23438134150,25800,25850,25850,25800,1656
|
|
20240415,144200,23395345400,25800,25900,25900,25800,1519
|
|
20240415,144100,23356091350,25900,25900,25900,25750,1359
|
|
20240415,144000,23320973700,25800,25800,25900,25800,1640
|
|
20240415,143900,23278603050,25850,25800,25850,25750,1221
|
|
20240415,143800,23247076950,25750,25750,25850,25750,1446
|
|
20240415,143700,23209763450,25800,25900,25900,25750,3250
|
|
20240415,143600,23125886650,25850,25850,25900,25800,1069
|
|
20240415,143500,23098259400,25850,25850,25900,25800,1950
|
|
20240415,143400,23047822950,25900,25850,25900,25850,1344
|
|
20240415,143300,23013053800,25850,25850,25900,25800,1928
|
|
20240415,143200,22963239950,25800,25800,25850,25800,1856
|
|
20240415,143100,22915278350,25850,25900,25950,25800,2900
|
|
20240415,143000,22840228200,25900,25900,25900,25850,1306
|
|
20240415,142900,22806416650,25850,25900,25900,25850,1410
|
|
20240415,142800,22769907450,25850,25900,25900,25850,2166
|
|
20240415,142700,22713835000,25900,25900,25950,25850,2395
|
|
20240415,142600,22651795700,25900,25900,25900,25850,1583
|
|
20240415,142500,22610818800,25900,25900,25900,25850,967
|
|
20240415,142400,22585792500,25850,25900,25900,25850,1314
|
|
20240415,142300,22551785600,25900,25850,25900,25850,1395
|
|
20240415,142200,22515668900,25850,25900,25900,25850,2193
|
|
20240415,142100,22458925600,25900,25900,25900,25850,1292
|
|
20240415,142000,22425475200,25850,25900,25900,25850,1485
|
|
20240415,141900,22387037150,25900,25900,25950,25850,1508
|
|
20240415,141800,22347966550,25900,25900,25950,25850,2514
|
|
20240415,141700,22282861000,25900,25900,25900,25850,1691
|
|
20240415,141600,22239074300,25900,25850,25900,25850,1526
|
|
20240415,141500,22199569350,25850,25850,25900,25850,1645
|
|
20240415,141400,22156987550,25900,25900,25900,25850,1208
|
|
20240415,141300,22125712000,25900,25900,25950,25800,1064
|
|
20240415,141200,22098176500,25900,25850,25900,25800,1944
|
|
20240415,141100,22047877300,25850,25850,25900,25800,1663
|
|
20240415,141000,22004873050,25900,25900,25950,25850,2033
|
|
20240415,140900,21952222750,25850,25900,25900,25850,1873
|
|
20240415,140800,21903752650,25850,25900,25900,25850,1292
|
|
20240415,140700,21870310650,25850,25900,25900,25850,1540
|
|
20240415,140600,21830470500,25900,25850,25900,25850,2150
|
|
20240415,140500,21774838400,25900,25950,25950,25850,4311
|
|
20240415,140400,21663125000,25900,25900,25950,25900,1651
|
|
20240415,140300,21620320600,25950,26000,26000,25850,1295
|
|
20240415,140200,21586736250,25950,25950,26050,25550,25423
|
|
20240415,140100,20930827200,26000,26000,26000,25950,1962
|
|
20240415,140000,20879843250,25950,25950,26000,25900,963
|
|
20240415,135900,20854837300,25950,26000,26000,25900,1304
|
|
20240415,135800,20820970150,25950,26000,26000,25900,2115
|
|
20240415,135700,20766049250,25950,25950,26000,25900,2659
|
|
20240415,135600,20697015700,25900,25950,26000,25900,1978
|
|
20240415,135500,20645705400,25950,26000,26000,25900,1590
|
|
20240415,135400,20604473600,26000,26000,26050,25900,2133
|
|
20240415,135300,20549121650,26000,26000,26050,25950,2082
|
|
20240415,135200,20494996150,26000,25950,26050,25950,7413
|
|
20240415,135100,20302198300,26000,26000,26000,25900,6412
|
|
20240415,135000,20135849650,26000,25950,26050,25950,1525
|
|
20240415,134900,20096176350,26050,26050,26050,25950,1211
|
|
20240415,134800,20064700250,26100,26000,26100,25950,1943
|
|
20240415,134700,20014107900,26050,26000,26050,26000,2163
|
|
20240415,134600,19957806800,26000,26050,26050,25950,1767
|
|
20240415,134500,19911828850,26000,25950,26050,25900,1495
|
|
20240415,134400,19872971800,26000,25950,26000,25900,1597
|
|
20240415,134300,19831542900,25950,25950,26000,25900,3047
|
|
20240415,134200,19752535950,26000,25950,26000,25900,1241
|
|
20240415,134100,19720298700,26000,26000,26050,25950,3190
|
|
20240415,134000,19637443700,25950,26000,26100,25950,1593
|
|
20240415,133900,19595986100,26100,26050,26100,26000,1706
|
|
20240415,133800,19551535000,26000,26000,26050,26000,1779
|
|
20240415,133700,19505210900,26000,26000,26050,26000,1031
|
|
20240415,133600,19478379350,25950,26050,26050,25950,2806
|
|
20240415,133500,19405445900,26000,26000,26050,25950,5570
|
|
20240415,133400,19260616850,26050,26100,26100,26000,2587
|
|
20240415,133300,19193207250,26100,26100,26150,26000,8187
|
|
20240415,133200,18979736700,26100,26100,26150,26050,2135
|
|
20240415,133100,18924009450,26100,26100,26150,26050,4263
|
|
20240415,133000,18812682300,26150,26100,26150,26050,6642
|
|
20240415,132900,18639301950,26100,26100,26100,26050,5265
|
|
20240415,132800,18501896600,26100,26100,26100,26050,5791
|
|
20240415,132700,18350768450,26100,26000,26100,25950,17772
|
|
20240415,132600,17888176400,25950,25950,26000,25950,3816
|
|
20240415,132500,17788992150,26000,26000,26000,25950,4954
|
|
20240415,132400,17660216800,26000,26000,26000,25900,6588
|
|
20240415,132300,17489131500,26000,26000,26000,25950,3969
|
|
20240415,132200,17385981200,26000,26000,26000,25950,4887
|
|
20240415,132100,17258946200,25950,25950,26000,25850,3235
|
|
20240415,132000,17174976250,25900,25950,26000,25850,3249
|
|
20240415,131900,17090804400,25950,25950,25950,25900,1434
|
|
20240415,131800,17053596750,25950,25950,25950,25900,3864
|
|
20240415,131700,16953409000,25950,25900,25950,25850,1295
|
|
20240415,131600,16919862400,25900,25900,25900,25850,400
|
|
20240415,131500,16909505950,25900,25900,25900,25850,637
|
|
20240415,131400,16893011400,25900,25900,25900,25900,948
|
|
20240415,131300,16868458200,25900,25900,25900,25850,431
|
|
20240415,131200,16857301450,25900,25900,25900,25850,349
|
|
20240415,131100,16848267350,25850,25900,25900,25850,642
|
|
20240415,131000,16831640650,25900,25850,25900,25850,550
|
|
20240415,130900,16817397850,25900,25900,25900,25850,2219
|
|
20240415,130800,16760029350,25850,25900,25950,25850,6011
|
|
20240415,130700,16604172050,25950,25950,25950,25850,791
|
|
20240415,130600,16583658500,25950,25950,26000,25850,7281
|
|
20240415,130500,16395016100,25950,26000,26000,25950,3065
|
|
20240415,130400,16315379050,25950,26000,26000,25950,625
|
|
20240415,130300,16299134100,26000,25850,26050,25800,29392
|
|
20240415,130200,15535972450,25900,25800,25900,25800,2140
|
|
20240415,130100,15480601400,25850,25850,25850,25800,439
|
|
20240415,130000,15469255200,25800,25900,25900,25800,678
|
|
20240415,125900,15451711050,25900,25900,25950,25850,8551
|
|
20240415,125800,15230389100,25950,25950,25950,25900,911
|
|
20240415,125700,15206751600,25900,25900,25950,25850,17270
|
|
20240415,125600,14759173100,25900,25850,25900,25800,2670
|
|
20240415,125500,14690138100,25850,25800,25850,25800,4882
|
|
20240415,125400,14563953850,25850,25850,25850,25800,1645
|
|
20240415,125300,14521447950,25850,25800,25850,25750,9997
|
|
20240415,125200,14263386950,25800,25750,25800,25700,10040
|
|
20240415,125100,14004740350,25750,25750,25750,25750,631
|
|
20240415,125000,13988492100,25750,25700,25750,25700,574
|
|
20240415,124900,13973711750,25750,25750,25750,25750,959
|
|
20240415,124800,13949017500,25750,25750,25750,25700,3037
|
|
20240415,124700,13870818100,25700,25750,25750,25700,531
|
|
20240415,124600,13857148900,25750,25750,25750,25700,476
|
|
20240415,124500,13844894700,25750,25750,25750,25700,742
|
|
20240415,124400,13825800900,25750,25750,25750,25700,666
|
|
20240415,124300,13808659650,25750,25700,25750,25700,1184
|
|
20240415,124200,13778197450,25700,25750,25750,25700,420
|
|
20240415,124100,13767382700,25750,25750,25750,25700,1348
|
|
20240415,124000,13732711150,25750,25750,25750,25700,262
|
|
20240415,123900,13725965650,25750,25750,25750,25700,1289
|
|
20240415,123800,13692796750,25750,25750,25750,25750,718
|
|
20240415,123700,13674308250,25750,25750,25750,25750,183
|
|
20240415,123600,13669596000,25750,25700,25750,25700,932
|
|
20240415,123500,13645599000,25750,25800,25800,25700,513
|
|
20240415,123400,13632378150,25750,25800,25800,25700,935
|
|
20240415,123300,13608281850,25750,25800,25800,25700,951
|
|
20240415,123200,13583775250,25750,25800,25800,25750,648
|
|
20240415,123100,13567086200,25800,25750,25800,25700,1148
|
|
20240415,123000,13537481850,25750,25750,25750,25750,1228
|
|
20240415,122900,13505860850,25750,25750,25800,25750,2134
|
|
20240415,122800,13450898000,25750,25750,25750,25750,342
|
|
20240415,122700,13442091500,25750,25700,25750,25700,1439
|
|
20240415,122600,13405044150,25750,25750,25750,25750,318
|
|
20240415,122500,13396855650,25700,25750,25750,25700,2710
|
|
20240415,122400,13327075900,25750,25750,25750,25700,730
|
|
20240415,122300,13308286300,25750,25700,25750,25700,1058
|
|
20240415,122200,13281056200,25700,25700,25750,25700,625
|
|
20240415,122100,13264973750,25750,25700,25750,25650,1074
|
|
20240415,122000,13237365850,25700,25700,25700,25650,588
|
|
20240415,121900,13222254800,25700,25750,25750,25700,1854
|
|
20240415,121800,13174586950,25750,25750,25750,25750,179
|
|
20240415,121700,13169977700,25750,25700,25750,25700,838
|
|
20240415,121600,13148400250,25750,25750,25750,25700,557
|
|
20240415,121500,13134061600,25750,25700,25750,25700,1113
|
|
20240415,121400,13105434150,25700,25700,25700,25650,575
|
|
20240415,121300,13090656750,25700,25700,25700,25700,715
|
|
20240415,121200,13072281250,25700,25700,25700,25700,1197
|
|
20240415,121100,13041518350,25700,25700,25700,25650,813
|
|
20240415,121000,13020631150,25700,25700,25700,25650,330
|
|
20240415,120900,13012150750,25700,25700,25700,25650,855
|
|
20240415,120800,12990185050,25700,25700,25700,25650,1039
|
|
20240415,120700,12963488550,25700,25700,25700,25700,414
|
|
20240415,120600,12952848750,25700,25750,25750,25650,3362
|
|
20240415,120500,12866442200,25750,25750,25750,25700,445
|
|
20240415,120400,12854988450,25750,25750,25750,25700,826
|
|
20240415,120300,12833745200,25750,25800,25800,25700,2454
|
|
20240415,120200,12770523050,25800,25800,25800,25750,772
|
|
20240415,120100,12750624450,25800,25800,25800,25750,729
|
|
20240415,120000,12731817200,25750,25700,25800,25700,823
|
|
20240415,115900,12710607750,25750,25750,25800,25700,1157
|
|
20240415,115800,12680801250,25750,25750,25750,25750,1465
|
|
20240415,115700,12643077500,25750,25750,25750,25750,437
|
|
20240415,115600,12631824750,25750,25750,25800,25750,1460
|
|
20240415,115500,12594228300,25800,25750,25800,25700,1097
|
|
20240415,115400,12565974800,25700,25750,25800,25700,989
|
|
20240415,115300,12540484600,25750,25750,25750,25750,468
|
|
20240415,115200,12528433600,25750,25750,25800,25700,1958
|
|
20240415,115100,12478000550,25800,25750,25800,25700,2100
|
|
20240415,115000,12423900600,25750,25700,25750,25700,778
|
|
20240415,114900,12403867450,25700,25700,25750,25700,1832
|
|
20240415,114800,12356767400,25750,25750,25750,25700,2122
|
|
20240415,114700,12302131750,25750,25800,25800,25750,1297
|
|
20240415,114600,12268704400,25750,25750,25800,25750,480
|
|
20240415,114500,12256334850,25750,25750,25800,25700,1060
|
|
20240415,114400,12229042650,25800,25700,25800,25700,2208
|
|
20240415,114300,12172146000,25750,25800,25800,25750,813
|
|
20240415,114200,12151206650,25800,25800,25800,25750,331
|
|
20240415,114100,12142667850,25800,25700,25800,25700,939
|
|
20240415,114000,12118482950,25800,25800,25800,25700,3297
|
|
20240415,113900,12033483200,25750,25650,25800,25650,9457
|
|
20240415,113800,11790402700,25600,25650,25650,25550,2453
|
|
20240415,113700,11727575750,25650,25650,25650,25600,282
|
|
20240415,113600,11720346400,25600,25600,25650,25600,1006
|
|
20240415,113500,11694562650,25600,25600,25600,25550,673
|
|
20240415,113400,11677342950,25600,25600,25600,25550,1047
|
|
20240415,113300,11650542750,25600,25700,25700,25600,1357
|
|
20240415,113200,11615779950,25650,25750,25750,25600,5768
|
|
20240415,113100,11467812400,25750,25800,25800,25700,1098
|
|
20240415,113000,11439536850,25750,25750,25800,25700,532
|
|
20240415,112900,11425835300,25750,25750,25750,25700,819
|
|
20240415,112800,11404746600,25750,25750,25750,25700,904
|
|
20240415,112700,11381479250,25750,25750,25800,25700,1811
|
|
20240415,112600,11334897100,25750,25750,25800,25750,1329
|
|
20240415,112500,11300632600,25800,25800,25800,25750,1283
|
|
20240415,112400,11267568500,25800,25750,25800,25750,1448
|
|
20240415,112300,11230258850,25800,25800,25800,25750,1185
|
|
20240415,112200,11199707850,25800,25750,25800,25750,2028
|
|
20240415,112100,11147463600,25750,25750,25750,25700,1261
|
|
20240415,112000,11114996500,25750,25700,25750,25700,835
|
|
20240415,111900,11093499050,25750,25750,25800,25700,1893
|
|
20240415,111800,11044797550,25700,25750,25800,25700,2164
|
|
20240415,111700,10989060400,25750,25750,25750,25700,1151
|
|
20240415,111600,10959430650,25750,25750,25750,25700,1893
|
|
20240415,111500,10910727400,25750,25800,25800,25750,1122
|
|
20240415,111400,10881810100,25750,25750,25800,25750,714
|
|
20240415,111300,10863409500,25800,25750,25800,25700,2100
|
|
20240415,111200,10809324550,25750,25800,25800,25750,1866
|
|
20240415,111100,10761229350,25800,25750,25800,25750,990
|
|
20240415,111000,10735703550,25800,25750,25800,25750,1155
|
|
20240415,110900,10705931800,25800,25750,25800,25750,600
|
|
20240415,110800,10690456200,25800,25800,25800,25750,1238
|
|
20240415,110700,10658548200,25800,25800,25800,25750,2180
|
|
20240415,110600,10602307700,25800,25800,25800,25750,4715
|
|
20240415,110500,10480735150,25800,25700,25800,25650,4073
|
|
20240415,110400,10375983800,25700,25700,25700,25650,1124
|
|
20240415,110300,10347116750,25650,25600,25700,25600,2491
|
|
20240415,110200,10283195400,25650,25700,25700,25600,2720
|
|
20240415,110100,10213415600,25650,25700,25700,25650,817
|
|
20240415,110000,10192451450,25700,25700,25700,25650,1025
|
|
20240415,105900,10166112900,25700,25700,25700,25650,955
|
|
20240415,105800,10141579900,25700,25750,25750,25700,1019
|
|
20240415,105700,10115372700,25750,25650,25750,25650,3138
|
|
20240415,105600,10034674400,25700,25750,25800,25700,4296
|
|
20240415,105500,9924111900,25800,25850,25850,25750,4459
|
|
20240415,105400,9808955000,25850,25800,25900,25750,9615
|
|
20240415,105300,9560397150,25800,25850,25850,25800,11051
|
|
20240415,105200,9274895600,25800,25750,25850,25700,8844
|
|
20240415,105100,9046835050,25750,25700,25750,25700,5347
|
|
20240415,105000,8909212300,25750,25700,25750,25650,3757
|
|
20240415,104900,8812655000,25700,25700,25700,25650,4916
|
|
20240415,104800,8686385450,25700,25600,25700,25600,11491
|
|
20240415,104700,8391412350,25600,25650,25650,25600,1739
|
|
20240415,104600,8346858100,25650,25700,25700,25600,8688
|
|
20240415,104500,8124104450,25700,25650,25700,25600,7593
|
|
20240415,104400,7929098150,25650,25600,25650,25550,3148
|
|
20240415,104300,7848493300,25600,25650,25700,25600,5279
|
|
20240415,104200,7713160000,25650,25550,25650,25500,7907
|
|
20240415,104100,7510937400,25550,25450,25550,25450,28663
|
|
20240415,104000,6780186250,25450,25450,25450,25400,1672
|
|
20240415,103900,6737634400,25450,25350,25450,25350,11297
|
|
20240415,103800,6450872650,25350,25350,25350,25300,860
|
|
20240415,103700,6429076650,25350,25350,25350,25350,1531
|
|
20240415,103600,6390265800,25300,25350,25350,25300,243
|
|
20240415,103500,6384107100,25350,25350,25350,25300,4228
|
|
20240415,103400,6277085500,25350,25350,25350,25300,684
|
|
20240415,103300,6259748800,25350,25350,25350,25300,1774
|
|
20240415,103200,6214791050,25300,25300,25350,25300,846
|
|
20240415,103100,6193352100,25300,25300,25300,25250,813
|
|
20240415,103000,6172783350,25300,25300,25300,25250,1444
|
|
20240415,102900,6136250650,25300,25300,25300,25250,1516
|
|
20240415,102800,6097896100,25300,25300,25300,25250,732
|
|
20240415,102700,6079389250,25300,25250,25350,25250,9299
|
|
20240415,102600,5844114500,25300,25300,25300,25300,754
|
|
20240415,102500,5825038300,25300,25250,25300,25250,2294
|
|
20240415,102400,5767007850,25200,25250,25300,25200,4366
|
|
20240415,102300,5656756100,25250,25250,25250,25200,553
|
|
20240415,102200,5642793550,25250,25250,25250,25200,1870
|
|
20240415,102100,5595592000,25250,25250,25250,25200,2308
|
|
20240415,102000,5537368150,25200,25200,25250,25200,976
|
|
20240415,101900,5512763200,25200,25200,25200,25200,964
|
|
20240415,101800,5488470400,25200,25250,25250,25200,1757
|
|
20240415,101700,5444191300,25150,25200,25250,25150,3661
|
|
20240415,101600,5351892400,25200,25200,25200,25150,2049
|
|
20240415,101500,5300308100,25200,25150,25200,25100,2801
|
|
20240415,101400,5229841700,25150,25150,25150,25100,1354
|
|
20240415,101300,5195806400,25100,25150,25150,25100,694
|
|
20240415,101200,5178354200,25050,25150,25150,25050,3834
|
|
20240415,101100,5082041650,25150,25150,25150,25100,5008
|
|
20240415,101000,4956290950,25150,25200,25200,25100,1932
|
|
20240415,100900,4907697000,25200,25100,25200,25100,640
|
|
20240415,100800,4891583750,25150,25150,25200,25150,1538
|
|
20240415,100700,4852883050,25150,25150,25200,25100,1764
|
|
20240415,100600,4808515800,25150,25150,25150,25100,784
|
|
20240415,100500,4788799450,25150,25100,25150,25050,2178
|
|
20240415,100400,4734118300,25100,25100,25100,25050,634
|
|
20240415,100300,4718205050,25100,25100,25100,25050,1152
|
|
20240415,100200,4689290000,25100,25100,25100,25050,242
|
|
20240415,100100,4683221950,25050,25100,25100,25050,555
|
|
20240415,100000,4669293450,25100,25100,25100,25050,534
|
|
20240415,095900,4655894500,25100,25050,25100,25050,194
|
|
20240415,095800,4651033650,25050,25100,25100,25050,599
|
|
20240415,095700,4636010700,25100,25150,25150,25050,5599
|
|
20240415,095600,4495542700,25150,25100,25150,25100,322
|
|
20240415,095500,4487454400,25150,25100,25150,25050,5708
|
|
20240415,095400,4344382850,25100,25100,25100,25050,425
|
|
20240415,095300,4333720600,25100,25100,25100,25050,675
|
|
20240415,095200,4316780300,25100,25100,25100,25050,349
|
|
20240415,095100,4308029000,25100,25100,25100,25050,352
|
|
20240415,095000,4299194250,25100,25100,25100,25100,1098
|
|
20240415,094900,4271634450,25050,25150,25150,25050,3007
|
|
20240415,094800,4196153400,25150,25150,25150,25150,453
|
|
20240415,094700,4184760450,25150,25150,25150,25100,958
|
|
20240415,094600,4160669050,25150,25150,25150,25100,1453
|
|
20240415,094500,4124131100,25150,25150,25150,25100,2254
|
|
20240415,094400,4067453000,25150,25100,25150,25100,2096
|
|
20240415,094300,4014766700,25150,25100,25150,25100,7953
|
|
20240415,094200,3815078350,25100,25000,25100,25000,760
|
|
20240415,094100,3796039700,25050,25100,25100,25050,1318
|
|
20240415,094000,3763018750,25100,25050,25100,25050,736
|
|
20240415,093900,3744571350,25050,25000,25050,25000,1484
|
|
20240415,093800,3707409100,25050,25050,25100,25050,2119
|
|
20240415,093700,3654310450,25050,25000,25050,24950,1999
|
|
20240415,093600,3604322850,25000,24900,25000,24900,3823
|
|
20240415,093500,3508913850,24900,24850,24900,24850,1676
|
|
20240415,093400,3467200500,24900,24900,24900,24900,398
|
|
20240415,093300,3457290300,24900,24900,24900,24850,80
|
|
20240415,093200,3455298900,24900,24900,24900,24800,1217
|
|
20240415,093100,3425040000,24900,24850,24900,24850,699
|
|
20240415,093000,3407666750,24850,24850,24900,24800,2251
|
|
20240415,092900,3351739750,24850,24900,24900,24800,1718
|
|
20240415,092800,3309038300,24900,24800,24900,24800,12160
|
|
20240415,092700,3007115550,24800,24800,24800,24700,2632
|
|
20240415,092600,2942048200,24750,24750,24800,24750,120
|
|
20240415,092500,2939078000,24750,24800,24800,24750,693
|
|
20240415,092400,2921911650,24800,24750,24800,24700,1764
|
|
20240415,092300,2878279750,24750,24800,24800,24750,1129
|
|
20240415,092200,2850332150,24800,24700,24900,24700,1503
|
|
20240415,092100,2813070850,24750,24700,24750,24650,1264
|
|
20240415,092000,2781838050,24650,24650,24700,24650,2347
|
|
20240415,091900,2723966900,24700,24750,24750,24700,1242
|
|
20240415,091800,2693282750,24750,24750,24750,24700,1266
|
|
20240415,091700,2661978900,24750,24700,24750,24600,5697
|
|
20240415,091600,2521414500,24750,24750,24800,24700,8905
|
|
20240415,091500,2301038400,24800,24800,24850,24750,2695
|
|
20240415,091400,2234212650,24800,24850,24850,24800,610
|
|
20240415,091300,2219070150,24850,24900,24900,24850,2343
|
|
20240415,091200,2160828800,24900,24900,24900,24850,2476
|
|
20240415,091100,2099177400,24900,24900,24950,24900,2488
|
|
20240415,091000,2037225000,24900,24950,25000,24900,1400
|
|
20240415,090900,2002297000,24950,25050,25100,24950,6660
|
|
20240415,090800,1835841950,25050,24950,25200,24900,11357
|
|
20240415,090700,1551563150,24950,24850,24950,24850,5565
|
|
20240415,090600,1413159100,24850,24900,24900,24800,2569
|
|
20240415,090500,1349402400,24900,24900,24950,24850,3308
|
|
20240415,090400,1267043850,24900,25000,25000,24900,3180
|
|
20240415,090300,1187657350,25000,24850,25000,24850,10952
|
|
20240415,090200,914626400,24850,24700,24850,24600,8275
|
|
20240415,090100,710024300,24600,24700,24750,24550,5405
|
|
20240415,090000,576866250,24800,24700,24800,24650,23352
|