575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,183100,4147967750,28800,28800,28800,28800,0
|
|
20240416,183000,4147967750,28800,28800,28800,28800,0
|
|
20240416,182900,4147967750,28800,28800,28800,28800,0
|
|
20240416,182800,4147967750,28800,28800,28800,28800,0
|
|
20240416,182700,4147967750,28800,28800,28800,28800,0
|
|
20240416,182600,4147967750,28800,28800,28800,28800,0
|
|
20240416,182500,4147967750,28800,28800,28800,28800,0
|
|
20240416,182400,4147967750,28800,28800,28800,28800,0
|
|
20240416,182300,4147967750,28800,28800,28800,28800,0
|
|
20240416,182200,4147967750,28800,28800,28800,28800,0
|
|
20240416,182100,4147967750,28800,28800,28800,28800,0
|
|
20240416,182000,4147967750,28800,28800,28800,28800,0
|
|
20240416,181900,4147967750,28800,28800,28800,28800,0
|
|
20240416,181800,4147967750,28800,28800,28800,28800,0
|
|
20240416,181700,4147967750,28800,28800,28800,28800,0
|
|
20240416,181600,4147967750,28800,28800,28800,28800,0
|
|
20240416,181500,4147967750,28800,28800,28800,28800,0
|
|
20240416,181400,4147967750,28800,28800,28800,28800,0
|
|
20240416,181300,4147967750,28800,28800,28800,28800,0
|
|
20240416,181200,4147967750,28800,28800,28800,28800,0
|
|
20240416,181100,4147967750,28800,28800,28800,28800,0
|
|
20240416,181000,4147967750,28800,28800,28800,28800,0
|
|
20240416,180900,4147967750,28800,28800,28800,28800,0
|
|
20240416,180800,4147967750,28800,28800,28800,28800,0
|
|
20240416,180700,4147967750,28800,28800,28800,28800,0
|
|
20240416,180600,4147967750,28800,28800,28800,28800,0
|
|
20240416,180500,4147967750,28800,28800,28800,28800,0
|
|
20240416,180400,4147967750,28800,28800,28800,28800,0
|
|
20240416,180300,4147967750,28800,28800,28800,28800,0
|
|
20240416,180200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,180100,4147967750,28800,28800,28800,28800,0
|
|
20240416,180000,4147967750,28800,28800,28800,28800,0
|
|
20240416,175900,4147967750,28800,28800,28800,28800,0
|
|
20240416,175800,4147967750,28800,28800,28800,28800,0
|
|
20240416,175700,4147967750,28800,28800,28800,28800,0
|
|
20240416,175600,4147967750,28800,28800,28800,28800,0
|
|
20240416,175500,4147967750,28800,28800,28800,28800,0
|
|
20240416,175400,4147967750,28800,28800,28800,28800,0
|
|
20240416,175300,4147967750,28800,28800,28800,28800,0
|
|
20240416,175200,4147967750,28800,28800,28800,28800,0
|
|
20240416,175100,4147967750,28800,28800,28800,28800,0
|
|
20240416,175000,4147967750,28800,28800,28800,28800,0
|
|
20240416,174900,4147967750,28800,28800,28800,28800,0
|
|
20240416,174800,4147967750,28800,28800,28800,28800,0
|
|
20240416,174700,4147967750,28800,28800,28800,28800,0
|
|
20240416,174600,4147967750,28800,28800,28800,28800,0
|
|
20240416,174500,4147967750,28800,28800,28800,28800,0
|
|
20240416,174400,4147967750,28800,28800,28800,28800,0
|
|
20240416,174300,4147967750,28800,28800,28800,28800,0
|
|
20240416,174200,4147967750,28800,28800,28800,28800,0
|
|
20240416,174100,4147967750,28800,28800,28800,28800,0
|
|
20240416,174000,4147967750,28800,28800,28800,28800,0
|
|
20240416,173900,4147967750,28800,28800,28800,28800,0
|
|
20240416,173800,4147967750,28800,28800,28800,28800,0
|
|
20240416,173700,4147967750,28800,28800,28800,28800,0
|
|
20240416,173600,4147967750,28800,28800,28800,28800,0
|
|
20240416,173500,4147967750,28800,28800,28800,28800,0
|
|
20240416,173400,4147967750,28800,28800,28800,28800,0
|
|
20240416,173300,4147967750,28800,28800,28800,28800,0
|
|
20240416,173200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,173100,4147967750,28800,28800,28800,28800,0
|
|
20240416,173000,4147967750,28800,28800,28800,28800,0
|
|
20240416,172900,4147967750,28800,28800,28800,28800,0
|
|
20240416,172800,4147967750,28800,28800,28800,28800,0
|
|
20240416,172700,4147967750,28800,28800,28800,28800,0
|
|
20240416,172600,4147967750,28800,28800,28800,28800,0
|
|
20240416,172500,4147967750,28800,28800,28800,28800,0
|
|
20240416,172400,4147967750,28800,28800,28800,28800,0
|
|
20240416,172300,4147967750,28800,28800,28800,28800,0
|
|
20240416,172200,4147967750,28800,28800,28800,28800,0
|
|
20240416,172100,4147967750,28800,28800,28800,28800,0
|
|
20240416,172000,4147967750,28800,28800,28800,28800,0
|
|
20240416,171900,4147967750,28800,28800,28800,28800,0
|
|
20240416,171800,4147967750,28800,28800,28800,28800,0
|
|
20240416,171700,4147967750,28800,28800,28800,28800,0
|
|
20240416,171600,4147967750,28800,28800,28800,28800,0
|
|
20240416,171500,4147967750,28800,28800,28800,28800,0
|
|
20240416,171400,4147967750,28800,28800,28800,28800,0
|
|
20240416,171300,4147967750,28800,28800,28800,28800,0
|
|
20240416,171200,4147967750,28800,28800,28800,28800,0
|
|
20240416,171100,4147967750,28800,28800,28800,28800,0
|
|
20240416,171000,4147967750,28800,28800,28800,28800,0
|
|
20240416,170900,4147967750,28800,28800,28800,28800,0
|
|
20240416,170800,4147967750,28800,28800,28800,28800,0
|
|
20240416,170700,4147967750,28800,28800,28800,28800,0
|
|
20240416,170600,4147967750,28800,28800,28800,28800,0
|
|
20240416,170500,4147967750,28800,28800,28800,28800,0
|
|
20240416,170400,4147967750,28800,28800,28800,28800,0
|
|
20240416,170300,4147967750,28800,28800,28800,28800,0
|
|
20240416,170200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,170100,4147967750,28800,28800,28800,28800,0
|
|
20240416,170000,4147967750,28800,28800,28800,28800,0
|
|
20240416,165900,4147967750,28800,28800,28800,28800,0
|
|
20240416,165800,4147967750,28800,28800,28800,28800,0
|
|
20240416,165700,4147967750,28800,28800,28800,28800,0
|
|
20240416,165600,4147967750,28800,28800,28800,28800,0
|
|
20240416,165500,4147967750,28800,28800,28800,28800,0
|
|
20240416,165400,4147967750,28800,28800,28800,28800,0
|
|
20240416,165300,4147967750,28800,28800,28800,28800,0
|
|
20240416,165200,4147967750,28800,28800,28800,28800,0
|
|
20240416,165100,4147967750,28800,28800,28800,28800,0
|
|
20240416,165000,4147967750,28800,28800,28800,28800,0
|
|
20240416,164900,4147967750,28800,28800,28800,28800,0
|
|
20240416,164800,4147967750,28800,28800,28800,28800,0
|
|
20240416,164700,4147967750,28800,28800,28800,28800,0
|
|
20240416,164600,4147967750,28800,28800,28800,28800,0
|
|
20240416,164500,4147967750,28800,28800,28800,28800,0
|
|
20240416,164400,4147967750,28800,28800,28800,28800,0
|
|
20240416,164300,4147967750,28800,28800,28800,28800,0
|
|
20240416,164200,4147967750,28800,28800,28800,28800,0
|
|
20240416,164100,4147967750,28800,28800,28800,28800,0
|
|
20240416,164000,4147967750,28800,28800,28800,28800,0
|
|
20240416,163900,4147967750,28800,28800,28800,28800,0
|
|
20240416,163800,4147967750,28800,28800,28800,28800,0
|
|
20240416,163700,4147967750,28800,28800,28800,28800,0
|
|
20240416,163600,4147967750,28800,28800,28800,28800,0
|
|
20240416,163500,4147967750,28800,28800,28800,28800,0
|
|
20240416,163400,4147967750,28800,28800,28800,28800,0
|
|
20240416,163300,4147967750,28800,28800,28800,28800,0
|
|
20240416,163200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,163100,4147967750,28800,28800,28800,28800,0
|
|
20240416,163000,4147967750,28800,28800,28800,28800,0
|
|
20240416,162900,4147967750,28800,28800,28800,28800,0
|
|
20240416,162800,4147967750,28800,28800,28800,28800,0
|
|
20240416,162700,4147967750,28800,28800,28800,28800,0
|
|
20240416,162600,4147967750,28800,28800,28800,28800,0
|
|
20240416,162500,4147967750,28800,28800,28800,28800,0
|
|
20240416,162400,4147967750,28800,28800,28800,28800,0
|
|
20240416,162300,4147967750,28800,28800,28800,28800,0
|
|
20240416,162200,4147967750,28800,28800,28800,28800,0
|
|
20240416,162100,4147967750,28800,28800,28800,28800,0
|
|
20240416,162000,4147967750,28800,28800,28800,28800,0
|
|
20240416,161900,4147967750,28800,28800,28800,28800,0
|
|
20240416,161800,4147967750,28800,28800,28800,28800,0
|
|
20240416,161700,4147967750,28800,28800,28800,28800,0
|
|
20240416,161600,4147967750,28800,28800,28800,28800,0
|
|
20240416,161500,4147967750,28800,28800,28800,28800,0
|
|
20240416,161400,4147967750,28800,28800,28800,28800,0
|
|
20240416,161300,4147967750,28800,28800,28800,28800,0
|
|
20240416,161200,4147967750,28800,28800,28800,28800,0
|
|
20240416,161100,4147967750,28800,28800,28800,28800,0
|
|
20240416,161000,4147967750,28800,28800,28800,28800,0
|
|
20240416,160900,4147967750,28800,28800,28800,28800,0
|
|
20240416,160800,4147967750,28800,28800,28800,28800,0
|
|
20240416,160700,4147967750,28800,28800,28800,28800,0
|
|
20240416,160600,4147967750,28800,28800,28800,28800,0
|
|
20240416,160500,4147967750,28800,28800,28800,28800,0
|
|
20240416,160400,4147967750,28800,28800,28800,28800,0
|
|
20240416,160300,4147967750,28800,28800,28800,28800,0
|
|
20240416,160200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,160100,4147967750,28800,28800,28800,28800,0
|
|
20240416,160000,4147967750,28800,28800,28800,28800,0
|
|
20240416,155900,4147967750,28800,28800,28800,28800,0
|
|
20240416,155800,4147967750,28800,28800,28800,28800,0
|
|
20240416,155700,4147967750,28800,28800,28800,28800,0
|
|
20240416,155600,4147967750,28800,28800,28800,28800,0
|
|
20240416,155500,4147967750,28800,28800,28800,28800,0
|
|
20240416,155400,4147967750,28800,28800,28800,28800,0
|
|
20240416,155300,4147967750,28800,28800,28800,28800,0
|
|
20240416,155200,4147967750,28800,28800,28800,28800,0
|
|
20240416,155100,4147967750,28800,28800,28800,28800,0
|
|
20240416,155000,4147967750,28800,28800,28800,28800,0
|
|
20240416,154900,4147967750,28800,28800,28800,28800,0
|
|
20240416,154800,4147967750,28800,28800,28800,28800,0
|
|
20240416,154700,4147967750,28800,28800,28800,28800,0
|
|
20240416,154600,4147967750,28800,28800,28800,28800,0
|
|
20240416,154500,4147967750,28800,28800,28800,28800,0
|
|
20240416,154400,4147967750,28800,28800,28800,28800,0
|
|
20240416,154300,4147967750,28800,28800,28800,28800,0
|
|
20240416,154200,4147967750,28800,28800,28800,28800,0
|
|
20240416,154100,4147967750,28800,28800,28800,28800,0
|
|
20240416,154000,4147967750,28800,28800,28800,28800,0
|
|
20240416,153900,4147967750,28800,28800,28800,28800,0
|
|
20240416,153800,4147967750,28800,28800,28800,28800,0
|
|
20240416,153700,4147967750,28800,28800,28800,28800,0
|
|
20240416,153600,4147967750,28800,28800,28800,28800,0
|
|
20240416,153500,4147967750,28800,28800,28800,28800,0
|
|
20240416,153400,4147967750,28800,28800,28800,28800,0
|
|
20240416,153300,4147967750,28800,28800,28800,28800,0
|
|
20240416,153200,4147967750,28800,28800,28800,28800,1458
|
|
20240416,153100,4147967750,28800,28800,28800,28800,0
|
|
20240416,153000,4147967750,28800,28800,28800,28800,1458
|
|
20240416,152900,4105977350,28950,28950,28950,28950,0
|
|
20240416,152800,4105977350,28950,28950,28950,28950,0
|
|
20240416,152700,4105977350,28950,28950,28950,28950,0
|
|
20240416,152600,4105977350,28950,28950,28950,28950,0
|
|
20240416,152500,4105977350,28950,28950,28950,28950,0
|
|
20240416,152400,4105977350,28950,28950,28950,28950,0
|
|
20240416,152300,4105977350,28950,28950,28950,28950,0
|
|
20240416,152200,4105977350,28950,28950,28950,28950,0
|
|
20240416,152100,4105977350,28950,28950,28950,28950,0
|
|
20240416,152000,4105977350,28950,28950,28950,28950,0
|
|
20240416,151900,4105977350,28950,28950,29000,28850,439
|
|
20240416,151800,4093263450,28950,28800,29000,28800,4015
|
|
20240416,151700,3977496950,28750,28700,28750,28700,733
|
|
20240416,151600,3956458350,28700,28700,28700,28700,15
|
|
20240416,151500,3956027850,28650,28650,28650,28650,4
|
|
20240416,151400,3955913250,28650,28700,28700,28650,100
|
|
20240416,151300,3953045550,28650,28650,28700,28650,208
|
|
20240416,151200,3947076350,28650,28750,28800,28650,2220
|
|
20240416,151100,3883376450,28750,28750,28750,28750,4
|
|
20240416,151000,3883261450,28750,28750,28800,28750,3138
|
|
20240416,150900,3792894150,28750,28750,28800,28750,118
|
|
20240416,150800,3789500700,28800,28750,28800,28750,151
|
|
20240416,150700,3785152100,28750,28750,28750,28750,14
|
|
20240416,150600,3784749600,28700,28750,28750,28700,66
|
|
20240416,150500,3782852300,28700,28750,28750,28700,61
|
|
20240416,150400,3781101450,28750,28800,28800,28750,208
|
|
20240416,150300,3775121400,28750,28750,28750,28750,16
|
|
20240416,150200,3774661400,28700,28750,28750,28700,310
|
|
20240416,150100,3765760150,28750,28750,28800,28750,68
|
|
20240416,150000,3763804750,28750,28750,28750,28750,10
|
|
20240416,145900,3763517250,28750,28800,28800,28750,34
|
|
20240416,145800,3762539500,28800,28700,28800,28700,173
|
|
20240416,145700,3757561700,28650,28650,28650,28650,0
|
|
20240416,145600,3757561700,28650,28650,28700,28650,17
|
|
20240416,145500,3757074500,28700,28700,28700,28700,1100
|
|
20240416,145400,3725504500,28700,28700,28700,28700,69
|
|
20240416,145300,3723524200,28750,28700,28750,28700,369
|
|
20240416,145200,3712933600,28700,28700,28700,28700,62
|
|
20240416,145100,3711154200,28700,28700,28750,28700,377
|
|
20240416,145000,3700320250,28700,28750,28750,28700,70
|
|
20240416,144900,3698308750,28750,28700,28750,28700,730
|
|
20240416,144800,3677357250,28650,28650,28700,28650,48
|
|
20240416,144700,3675981900,28700,28700,28700,28700,16
|
|
20240416,144600,3675522700,28700,28700,28700,28700,110
|
|
20240416,144500,3672365700,28700,28700,28700,28700,16
|
|
20240416,144400,3671906500,28700,28700,28700,28700,146
|
|
20240416,144300,3667716300,28700,28650,28700,28650,150
|
|
20240416,144200,3663416300,28650,28700,28700,28650,110
|
|
20240416,144100,3660262800,28700,28700,28700,28700,422
|
|
20240416,144000,3648151400,28700,28700,28700,28700,62
|
|
20240416,143900,3646372000,28700,28700,28700,28700,100
|
|
20240416,143800,3643502000,28700,28650,28700,28650,85
|
|
20240416,143700,3641064750,28700,28700,28700,28700,14
|
|
20240416,143600,3640662950,28650,28650,28650,28650,10
|
|
20240416,143500,3640376450,28700,28700,28700,28700,1
|
|
20240416,143400,3640347750,28650,28650,28650,28650,85
|
|
20240416,143300,3637912500,28650,28700,28700,28650,164
|
|
20240416,143200,3633211300,28700,28750,28750,28700,19
|
|
20240416,143100,3632665800,28750,28750,28750,28750,12
|
|
20240416,143000,3632320800,28750,28700,28750,28700,75
|
|
20240416,142900,3630165100,28700,28700,28700,28650,59
|
|
20240416,142800,3628472300,28700,28700,28700,28700,91
|
|
20240416,142700,3625860600,28700,28700,28700,28700,64
|
|
20240416,142600,3624023800,28700,28700,28700,28650,777
|
|
20240416,142500,3601759100,28700,28750,28750,28700,271
|
|
20240416,142400,3593970400,28750,28700,28750,28700,201
|
|
20240416,142300,3588201650,28700,28800,28800,28700,1100
|
|
20240416,142200,3556595750,28750,28750,28750,28750,253
|
|
20240416,142100,3549322000,28750,28750,28750,28750,1
|
|
20240416,142000,3549293250,28700,28700,28700,28700,0
|
|
20240416,141900,3549293250,28700,28700,28700,28700,20
|
|
20240416,141800,3548719250,28700,28700,28700,28700,298
|
|
20240416,141700,3540166650,28750,28750,28750,28750,1
|
|
20240416,141600,3540137900,28700,28700,28700,28700,7
|
|
20240416,141500,3539937000,28700,28700,28700,28700,37
|
|
20240416,141400,3538875100,28700,28700,28700,28700,12
|
|
20240416,141300,3538530700,28700,28700,28700,28700,200
|
|
20240416,141200,3532790700,28700,28700,28700,28700,42
|
|
20240416,141100,3531585300,28700,28700,28700,28700,0
|
|
20240416,141000,3531585300,28700,28700,28700,28700,80
|
|
20240416,140900,3529289300,28700,28700,28700,28700,41
|
|
20240416,140800,3528112600,28700,28700,28700,28700,68
|
|
20240416,140700,3526161000,28700,28700,28700,28700,41
|
|
20240416,140600,3524984300,28700,28700,28700,28700,10
|
|
20240416,140500,3524697300,28700,28700,28700,28700,330
|
|
20240416,140400,3515226300,28700,28700,28700,28700,10
|
|
20240416,140300,3514939300,28700,28700,28700,28700,40
|
|
20240416,140200,3513791300,28750,28750,28750,28750,704
|
|
20240416,140100,3493551300,28700,28700,28700,28700,100
|
|
20240416,140000,3490681300,28700,28650,28750,28650,131
|
|
20240416,135900,3486924450,28700,28650,28700,28650,92
|
|
20240416,135800,3484284900,28700,28700,28750,28650,1346
|
|
20240416,135700,3445679250,28700,28750,28750,28700,175
|
|
20240416,135600,3440655000,28750,28700,28750,28700,230
|
|
20240416,135500,3434052950,28700,28750,28750,28700,229
|
|
20240416,135400,3427479200,28750,28750,28750,28750,96
|
|
20240416,135300,3424719200,28700,28750,28750,28700,202
|
|
20240416,135200,3418914200,28750,28750,28750,28750,465
|
|
20240416,135100,3405545450,28750,28750,28750,28750,14
|
|
20240416,135000,3405142950,28750,28750,28800,28700,45
|
|
20240416,134900,3403849400,28750,28750,28750,28750,62
|
|
20240416,134800,3402066900,28750,28750,28750,28750,73
|
|
20240416,134700,3399968150,28750,28750,28750,28750,204
|
|
20240416,134600,3394103150,28750,28750,28750,28750,148
|
|
20240416,134500,3389848150,28750,28750,28750,28750,50
|
|
20240416,134400,3388410650,28750,28750,28750,28750,5
|
|
20240416,134300,3388266900,28700,28700,28700,28700,10
|
|
20240416,134200,3387979900,28700,28700,28700,28700,15
|
|
20240416,134100,3387549400,28750,28750,28750,28750,121
|
|
20240416,134000,3384070650,28750,28800,28800,28750,253
|
|
20240416,133900,3376794250,28800,28800,28800,28800,70
|
|
20240416,133800,3374778250,28800,28800,28800,28800,403
|
|
20240416,133700,3363171850,28800,28800,28800,28800,200
|
|
20240416,133600,3357411850,28850,28850,28850,28850,24
|
|
20240416,133500,3356719450,28850,28850,28850,28850,2
|
|
20240416,133400,3356661750,28850,28800,28850,28800,136
|
|
20240416,133300,3352744900,28800,28800,28800,28800,70
|
|
20240416,133200,3350728900,28800,28800,28800,28800,0
|
|
20240416,133100,3350728900,28800,28800,28800,28800,167
|
|
20240416,133000,3345919300,28800,28800,28800,28800,11
|
|
20240416,132900,3345602500,28850,28850,28850,28850,72
|
|
20240416,132800,3343525300,28850,28900,28900,28850,11
|
|
20240416,132700,3343207850,28900,28850,28900,28850,43
|
|
20240416,132600,3341965600,28850,28800,28900,28800,162
|
|
20240416,132500,3337293500,28800,28800,28800,28800,376
|
|
20240416,132400,3326464700,28800,28800,28800,28800,157
|
|
20240416,132300,3321943100,28800,28800,28800,28800,1
|
|
20240416,132200,3321914300,28850,28850,28900,28850,405
|
|
20240416,132100,3310230000,28850,28850,28850,28850,20
|
|
20240416,132000,3309653000,28850,28850,28850,28850,310
|
|
20240416,131900,3300709500,28850,28850,28850,28850,0
|
|
20240416,131800,3300709500,28850,28900,28900,28850,491
|
|
20240416,131700,3286524600,28850,28850,28850,28850,92
|
|
20240416,131600,3283870400,28900,28900,28900,28900,8
|
|
20240416,131500,3283639200,28900,28850,28900,28850,301
|
|
20240416,131400,3274955300,28850,28850,28850,28850,210
|
|
20240416,131300,3268896800,28950,28950,28950,28850,10
|
|
20240416,131200,3268607700,28950,28950,28950,28950,11
|
|
20240416,131100,3268289250,28900,28900,28900,28850,60
|
|
20240416,131000,3266556900,28950,28950,28950,28950,11
|
|
20240416,130900,3266238450,28950,28950,28950,28950,20
|
|
20240416,130800,3265659450,28950,28950,28950,28950,213
|
|
20240416,130700,3259493100,28900,28900,28900,28900,30
|
|
20240416,130600,3258626100,28900,28900,28900,28900,0
|
|
20240416,130500,3258626100,28900,28900,28900,28900,138
|
|
20240416,130400,3254637900,28900,28900,28900,28900,3
|
|
20240416,130300,3254551200,28900,28850,28900,28850,110
|
|
20240416,130200,3251377200,28850,28850,28850,28850,0
|
|
20240416,130100,3251377200,28850,28850,28850,28850,351
|
|
20240416,130000,3241250850,28850,28850,28850,28850,43
|
|
20240416,125900,3240010300,28850,28850,28850,28850,300
|
|
20240416,125800,3231355300,28850,28850,28850,28850,41
|
|
20240416,125700,3230172450,28800,28800,28800,28800,0
|
|
20240416,125600,3230172450,28800,28800,28800,28800,0
|
|
20240416,125500,3230172450,28800,28850,28850,28650,2631
|
|
20240416,125400,3154577400,28900,28900,28900,28900,106
|
|
20240416,125300,3151514000,28850,28850,28850,28850,0
|
|
20240416,125200,3151514000,28850,28950,28950,28850,119
|
|
20240416,125100,3148080350,28850,28900,28900,28850,764
|
|
20240416,125000,3126021650,28850,28850,28850,28850,95
|
|
20240416,124900,3123280900,28850,28850,28850,28850,139
|
|
20240416,124800,3119270750,28850,28800,28850,28800,52
|
|
20240416,124700,3117773100,28800,28800,28800,28800,163
|
|
20240416,124600,3113078700,28800,28800,28800,28800,6
|
|
20240416,124500,3112905900,28800,28800,28800,28800,12
|
|
20240416,124400,3112560300,28800,28800,28800,28800,41
|
|
20240416,124300,3111379500,28800,28800,28850,28800,13
|
|
20240416,124200,3111005050,28800,28800,28800,28800,4
|
|
20240416,124100,3110889850,28800,28800,28800,28800,11
|
|
20240416,124000,3110573050,28850,28800,28850,28800,18
|
|
20240416,123900,3110054450,28800,28800,28800,28800,28
|
|
20240416,123800,3109248050,28800,28800,28800,28800,48
|
|
20240416,123700,3107865650,28750,28750,28750,28750,0
|
|
20240416,123600,3107865650,28750,28750,28750,28750,41
|
|
20240416,123500,3106686900,28800,28750,28800,28750,83
|
|
20240416,123400,3104300000,28800,28800,28800,28750,154
|
|
20240416,123300,3099865900,28800,28850,28850,28800,111
|
|
20240416,123200,3096667100,28850,28850,28850,28850,12
|
|
20240416,123100,3096320900,28850,28850,28850,28850,2
|
|
20240416,123000,3096263200,28850,28850,28850,28850,589
|
|
20240416,122900,3079270550,28850,28850,28850,28850,0
|
|
20240416,122800,3079270550,28850,28850,28850,28850,16
|
|
20240416,122700,3078808950,28850,28850,28850,28850,0
|
|
20240416,122600,3078808950,28850,28800,28850,28800,5
|
|
20240416,122500,3078664750,28800,28800,28800,28750,31
|
|
20240416,122400,3077772700,28800,28800,28800,28800,50
|
|
20240416,122300,3076332700,28800,28800,28800,28800,16
|
|
20240416,122200,3075871900,28800,28850,28850,28800,280
|
|
20240416,122100,3067795400,28800,28800,28800,28800,8
|
|
20240416,122000,3067565000,28800,28800,28800,28750,34
|
|
20240416,121900,3066587000,28800,28800,28800,28800,3
|
|
20240416,121800,3066500600,28800,28800,28800,28800,143
|
|
20240416,121700,3062382200,28800,28850,28850,28800,960
|
|
20240416,121600,3034691300,28850,28900,28900,28850,744
|
|
20240416,121500,3013193350,28900,28900,28900,28900,0
|
|
20240416,121400,3013193350,28900,28900,28900,28900,0
|
|
20240416,121300,3013193350,28900,28900,28900,28900,0
|
|
20240416,121200,3013193350,28900,28900,28900,28900,10
|
|
20240416,121100,3012904350,28950,28950,28950,28950,1
|
|
20240416,121000,3012875400,28950,28950,28950,28950,30
|
|
20240416,120900,3012006900,28900,28900,28900,28900,0
|
|
20240416,120800,3012006900,28900,28900,28900,28900,0
|
|
20240416,120700,3012006900,28900,28900,28900,28900,15
|
|
20240416,120600,3011573400,28900,28900,28900,28900,212
|
|
20240416,120500,3005446600,28900,28850,28900,28850,130
|
|
20240416,120400,3001695850,28900,28900,28900,28900,25
|
|
20240416,120300,3000973350,28950,28950,28950,28950,6
|
|
20240416,120200,3000799650,28900,28900,28900,28900,85
|
|
20240416,120100,2998343150,28900,28950,28950,28850,1015
|
|
20240416,120000,2969015000,28950,28900,28950,28850,400
|
|
20240416,115900,2957455550,28900,28900,28900,28900,345
|
|
20240416,115800,2947485050,28900,28900,28900,28900,47
|
|
20240416,115700,2946126750,28900,28900,28900,28900,3
|
|
20240416,115600,2946040050,28900,28900,28900,28800,139
|
|
20240416,115500,2942025950,28850,28900,28900,28850,521
|
|
20240416,115400,2926994300,28850,28900,28900,28850,260
|
|
20240416,115300,2919492800,28900,28900,28900,28850,59
|
|
20240416,115200,2917788800,28850,28900,28900,28850,301
|
|
20240416,115100,2909104900,28850,28850,28850,28850,234
|
|
20240416,115000,2902354000,28850,28850,28850,28850,70
|
|
20240416,114900,2900334500,28850,28850,28850,28800,446
|
|
20240416,114800,2887472400,28900,28900,28900,28900,2
|
|
20240416,114700,2887414600,28850,28850,28850,28800,237
|
|
20240416,114600,2880577400,28800,28800,28800,28800,16
|
|
20240416,114500,2880116600,28800,28750,28800,28700,1576
|
|
20240416,114400,2834745950,28750,28750,28750,28750,14
|
|
20240416,114300,2834343450,28800,28800,28800,28800,8
|
|
20240416,114200,2834113050,28800,28800,28800,28800,11
|
|
20240416,114100,2833796250,28800,28800,28800,28750,34
|
|
20240416,114000,2832817600,28800,28700,28800,28700,523
|
|
20240416,113900,2817792850,28750,28750,28750,28750,12
|
|
20240416,113800,2817447850,28750,28750,28750,28700,247
|
|
20240416,113700,2810347050,28750,28750,28750,28750,13
|
|
20240416,113600,2809973300,28750,28750,28750,28700,504
|
|
20240416,113500,2795507900,28750,28700,28800,28650,429
|
|
20240416,113400,2783157850,28700,28700,28700,28700,98
|
|
20240416,113300,2780345250,28700,28700,28700,28700,0
|
|
20240416,113200,2780345250,28700,28750,28750,28700,477
|
|
20240416,113100,2766651700,28750,28750,28750,28700,185
|
|
20240416,113000,2761334650,28750,28750,28750,28750,1
|
|
20240416,112900,2761305900,28700,28750,28750,28700,252
|
|
20240416,112800,2754073350,28750,28750,28750,28750,129
|
|
20240416,112700,2750364600,28750,28800,28800,28750,5
|
|
20240416,112600,2750220700,28750,28800,28800,28750,36
|
|
20240416,112500,2749185600,28800,28750,28800,28750,195
|
|
20240416,112400,2743576800,28750,28800,28800,28750,166
|
|
20240416,112300,2738798750,28800,28750,28800,28750,440
|
|
20240416,112200,2726128750,28750,28750,28750,28750,42
|
|
20240416,112100,2724921250,28750,28700,28800,28700,380
|
|
20240416,112000,2713990050,28700,28550,28750,28550,300
|
|
20240416,111900,2705418650,28500,28650,28800,28500,10802
|
|
20240416,111800,2397079800,28550,28850,28850,28550,4858
|
|
20240416,111700,2257714250,28850,28900,28900,28850,615
|
|
20240416,111600,2239946600,28900,28900,28900,28900,10
|
|
20240416,111500,2239657600,28900,28800,28900,28800,211
|
|
20240416,111400,2233579700,28900,28800,28900,28800,1263
|
|
20240416,111300,2197204200,28850,28850,28850,28850,825
|
|
20240416,111200,2173402950,28850,28900,28900,28850,403
|
|
20240416,111100,2161767400,28900,28900,28900,28900,15
|
|
20240416,111000,2161333900,28900,28950,28950,28900,342
|
|
20240416,110900,2151437400,28950,28950,28950,28950,3
|
|
20240416,110800,2151350550,28950,28950,28950,28950,70
|
|
20240416,110700,2149324050,29000,29050,29050,29000,74
|
|
20240416,110600,2147178000,29050,29050,29050,29050,18
|
|
20240416,110500,2146655100,29050,29050,29050,29050,0
|
|
20240416,110400,2146655100,29050,29050,29050,29000,504
|
|
20240416,110300,2132020850,29000,29000,29000,29000,311
|
|
20240416,110200,2123001850,29000,29050,29050,29000,773
|
|
20240416,110100,2100560000,29050,29050,29050,29050,1
|
|
20240416,110000,2100530950,29050,29050,29050,29050,40
|
|
20240416,105900,2099368950,29050,29050,29050,29050,715
|
|
20240416,105800,2078598200,29100,29050,29100,29050,175
|
|
20240416,105700,2073513350,29050,29050,29050,29050,529
|
|
20240416,105600,2058145900,29000,29000,29000,29000,6
|
|
20240416,105500,2057971900,29000,29000,29000,29000,58
|
|
20240416,105400,2056289900,29050,29000,29050,29000,446
|
|
20240416,105300,2043355800,28950,28900,28950,28900,684
|
|
20240416,105200,2023570200,28850,28850,28850,28850,10
|
|
20240416,105100,2023281700,28850,28850,28850,28850,180
|
|
20240416,105000,2018088700,28850,28900,28900,28850,751
|
|
20240416,104900,1996385200,28800,28800,28850,28800,290
|
|
20240416,104800,1988023200,28800,28850,28900,28800,126
|
|
20240416,104700,1984389500,28850,28850,28850,28850,96
|
|
20240416,104600,1981619900,28800,28800,28850,28800,1124
|
|
20240416,104500,1949209950,28850,28800,28850,28800,188
|
|
20240416,104400,1943793650,28800,28750,28800,28750,760
|
|
20240416,104300,1921910650,28800,28800,28800,28750,387
|
|
20240416,104200,1910770000,28800,28850,28850,28800,871
|
|
20240416,104100,1885659250,28850,28900,28950,28850,1021
|
|
20240416,104000,1856156900,28900,28950,28950,28900,495
|
|
20240416,103900,1841850900,28950,28950,28950,28950,10
|
|
20240416,103800,1841561400,28950,28950,29000,28950,647
|
|
20240416,103700,1822830300,28950,28950,28950,28950,100
|
|
20240416,103600,1819935300,28950,29000,29000,28950,33
|
|
20240416,103500,1818979000,29000,28950,29000,28950,15
|
|
20240416,103400,1818544500,28950,28950,28950,28950,527
|
|
20240416,103300,1803287850,28950,28950,28950,28950,0
|
|
20240416,103200,1803287850,28950,28950,28950,28950,1
|
|
20240416,103100,1803258900,28950,28950,28950,28950,244
|
|
20240416,103000,1796195100,28950,28950,28950,28900,333
|
|
20240416,102900,1786559450,28950,28950,28950,28950,174
|
|
20240416,102800,1781522150,28900,28900,28900,28900,20
|
|
20240416,102700,1780944150,28950,28900,28950,28900,88
|
|
20240416,102600,1778396600,28950,29000,29000,28950,433
|
|
20240416,102500,1765856800,29000,29000,29000,28950,90
|
|
20240416,102400,1763247350,29000,28950,29000,28900,829
|
|
20240416,102300,1739242800,28950,28900,28950,28900,454
|
|
20240416,102200,1726121800,28900,28800,28900,28800,65
|
|
20240416,102100,1724249500,28800,28850,28900,28750,763
|
|
20240416,102000,1702241550,28850,28800,28850,28800,737
|
|
20240416,101900,1680991850,28800,28800,28850,28800,1075
|
|
20240416,101800,1650026300,28800,28850,28850,28800,1182
|
|
20240416,101700,1615964150,28850,28950,28950,28850,821
|
|
20240416,101600,1592248400,28950,29000,29000,28950,836
|
|
20240416,101500,1568026800,29050,29050,29150,29000,5926
|
|
20240416,101400,1396113850,29100,29100,29150,29100,59
|
|
20240416,101300,1394396900,29100,29050,29100,29050,796
|
|
20240416,101200,1371271950,29050,29100,29100,29050,347
|
|
20240416,101100,1361191100,29100,29150,29150,29100,107
|
|
20240416,101000,1358077250,29150,29150,29150,29100,132
|
|
20240416,100900,1354234800,29250,29250,29250,29000,11322
|
|
20240416,100800,1024935300,29250,29200,29300,29200,356
|
|
20240416,100700,1014521350,29200,29300,29300,29200,613
|
|
20240416,100600,996621350,29200,29200,29200,29200,81
|
|
20240416,100500,994256150,29200,29250,29250,29200,587
|
|
20240416,100400,977106250,29300,29300,29300,29300,21
|
|
20240416,100300,976490950,29300,29300,29300,29200,239
|
|
20240416,100200,969497950,29250,29250,29250,29250,58
|
|
20240416,100100,967801450,29250,29250,29250,29250,212
|
|
20240416,100000,961600450,29250,29300,29300,29250,1008
|
|
20240416,095900,932116050,29300,29300,29300,29300,10
|
|
20240416,095800,931823050,29300,29300,29300,29300,877
|
|
20240416,095700,906126950,29300,29300,29300,29300,89
|
|
20240416,095600,903519250,29350,29400,29400,29350,100
|
|
20240416,095500,900584150,29400,29400,29400,29350,523
|
|
20240416,095400,885233050,29400,29400,29450,29400,543
|
|
20240416,095300,869268800,29450,29400,29450,29400,12
|
|
20240416,095200,868915850,29450,29450,29450,29450,0
|
|
20240416,095100,868915850,29450,29450,29450,29450,29
|
|
20240416,095000,868061800,29400,29450,29450,29400,250
|
|
20240416,094900,860705350,29500,29450,29500,29450,416
|
|
20240416,094800,848433850,29400,29400,29500,29400,2331
|
|
20240416,094700,779767700,29350,29400,29400,29350,9
|
|
20240416,094600,779503500,29350,29350,29350,29350,249
|
|
20240416,094500,772195350,29350,29350,29400,29350,599
|
|
20240416,094400,754610400,29400,29350,29400,29350,128
|
|
20240416,094300,750848700,29350,29400,29400,29350,16
|
|
20240416,094200,750378550,29400,29400,29400,29400,16
|
|
20240416,094100,749908150,29450,29400,29450,29400,617
|
|
20240416,094000,731764200,29450,29450,29450,29450,512
|
|
20240416,093900,716685800,29400,29400,29400,29350,1698
|
|
20240416,093800,666765100,29400,29400,29400,29400,372
|
|
20240416,093700,655828300,29400,29350,29400,29350,6
|
|
20240416,093600,655652100,29400,29350,29400,29350,157
|
|
20240416,093500,651041550,29350,29300,29350,29300,378
|
|
20240416,093400,639957650,29300,29300,29350,29300,410
|
|
20240416,093300,627941200,29350,29300,29350,29300,388
|
|
20240416,093200,616564500,29250,29250,29350,29250,582
|
|
20240416,093100,599540900,29250,29250,29250,29250,100
|
|
20240416,093000,596615900,29250,29350,29350,29250,427
|
|
20240416,092900,584108450,29350,29350,29350,29300,28
|
|
20240416,092800,583287650,29400,29400,29400,29300,180
|
|
20240416,092700,577998150,29200,29350,29350,29200,431
|
|
20240416,092600,565395800,29400,29350,29400,29350,806
|
|
20240416,092500,541701600,29250,29250,29350,29200,387
|
|
20240416,092400,530375900,29200,29350,29350,29200,2175
|
|
20240416,092300,466798650,29400,29400,29400,29400,108
|
|
20240416,092200,463623450,29400,29400,29400,29400,28
|
|
20240416,092100,462800250,29350,29450,29450,29350,179
|
|
20240416,092000,457538350,29450,29400,29450,29400,102
|
|
20240416,091900,454539300,29400,29500,29500,29400,88
|
|
20240416,091800,451948400,29500,29500,29550,29500,489
|
|
20240416,091700,437512300,29550,29400,29550,29350,1790
|
|
20240416,091600,384738100,29450,29400,29500,29400,838
|
|
20240416,091500,360080650,29350,29350,29350,29300,792
|
|
20240416,091400,336848100,29300,29300,29350,29300,185
|
|
20240416,091300,331427500,29400,29400,29400,29400,2
|
|
20240416,091200,331368700,29400,29400,29400,29250,584
|
|
20240416,091100,314224300,29400,29450,29450,29400,6
|
|
20240416,091000,314047850,29450,29450,29500,29200,4284
|
|
20240416,090900,188635200,29450,29500,29500,29450,819
|
|
20240416,090800,164504900,29500,29450,29500,29450,11
|
|
20240416,090700,164180900,29450,29500,29500,29450,170
|
|
20240416,090600,159166650,29500,29450,29550,29450,234
|
|
20240416,090500,152271150,29450,29550,29550,29400,1206
|
|
20240416,090400,116742100,29550,29550,29550,29550,155
|
|
20240416,090300,112161850,29550,29600,29600,29500,855
|
|
20240416,090200,86934950,29600,29550,29600,29550,278
|
|
20240416,090100,78706200,29600,29600,29600,29550,737
|
|
20240416,090000,56920900,29600,29600,29650,29600,1923
|