594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185100,1360141750,25550,25550,25550,25550,833
|
|
20240409,185000,1360141750,25550,25550,25550,25550,0
|
|
20240409,184900,1360141750,25550,25550,25550,25550,0
|
|
20240409,184800,1360141750,25550,25550,25550,25550,0
|
|
20240409,184700,1360141750,25550,25550,25550,25550,0
|
|
20240409,184600,1360141750,25550,25550,25550,25550,0
|
|
20240409,184500,1360141750,25550,25550,25550,25550,0
|
|
20240409,184400,1360141750,25550,25550,25550,25550,0
|
|
20240409,184300,1360141750,25550,25550,25550,25550,0
|
|
20240409,184200,1360141750,25550,25550,25550,25550,0
|
|
20240409,184100,1360141750,25550,25550,25550,25550,0
|
|
20240409,184000,1360141750,25550,25550,25550,25550,0
|
|
20240409,183900,1360141750,25550,25550,25550,25550,0
|
|
20240409,183800,1360141750,25550,25550,25550,25550,0
|
|
20240409,183700,1360141750,25550,25550,25550,25550,0
|
|
20240409,183600,1360141750,25550,25550,25550,25550,0
|
|
20240409,183500,1360141750,25550,25550,25550,25550,0
|
|
20240409,183400,1360141750,25550,25550,25550,25550,0
|
|
20240409,183300,1360141750,25550,25550,25550,25550,0
|
|
20240409,183200,1360141750,25550,25550,25550,25550,0
|
|
20240409,183100,1360141750,25550,25550,25550,25550,0
|
|
20240409,183000,1360141750,25550,25550,25550,25550,0
|
|
20240409,182900,1360141750,25550,25550,25550,25550,0
|
|
20240409,182800,1360141750,25550,25550,25550,25550,0
|
|
20240409,182700,1360141750,25550,25550,25550,25550,0
|
|
20240409,182600,1360141750,25550,25550,25550,25550,0
|
|
20240409,182500,1360141750,25550,25550,25550,25550,0
|
|
20240409,182400,1360141750,25550,25550,25550,25550,0
|
|
20240409,182300,1360141750,25550,25550,25550,25550,0
|
|
20240409,182200,1360141750,25550,25550,25550,25550,0
|
|
20240409,182100,1360141750,25550,25550,25550,25550,833
|
|
20240409,182000,1360141750,25550,25550,25550,25550,0
|
|
20240409,181900,1360141750,25550,25550,25550,25550,0
|
|
20240409,181800,1360141750,25550,25550,25550,25550,0
|
|
20240409,181700,1360141750,25550,25550,25550,25550,0
|
|
20240409,181600,1360141750,25550,25550,25550,25550,0
|
|
20240409,181500,1360141750,25550,25550,25550,25550,0
|
|
20240409,181400,1360141750,25550,25550,25550,25550,0
|
|
20240409,181300,1360141750,25550,25550,25550,25550,0
|
|
20240409,181200,1360141750,25550,25550,25550,25550,0
|
|
20240409,181100,1360141750,25550,25550,25550,25550,0
|
|
20240409,181000,1360141750,25550,25550,25550,25550,0
|
|
20240409,180900,1360141750,25550,25550,25550,25550,0
|
|
20240409,180800,1360141750,25550,25550,25550,25550,0
|
|
20240409,180700,1360141750,25550,25550,25550,25550,0
|
|
20240409,180600,1360141750,25550,25550,25550,25550,0
|
|
20240409,180500,1360141750,25550,25550,25550,25550,0
|
|
20240409,180400,1360141750,25550,25550,25550,25550,0
|
|
20240409,180300,1360141750,25550,25550,25550,25550,0
|
|
20240409,180200,1360141750,25550,25550,25550,25550,0
|
|
20240409,180100,1360141750,25550,25550,25550,25550,0
|
|
20240409,180000,1360141750,25550,25550,25550,25550,0
|
|
20240409,175900,1360141750,25550,25550,25550,25550,0
|
|
20240409,175800,1360141750,25550,25550,25550,25550,0
|
|
20240409,175700,1360141750,25550,25550,25550,25550,0
|
|
20240409,175600,1360141750,25550,25550,25550,25550,0
|
|
20240409,175500,1360141750,25550,25550,25550,25550,0
|
|
20240409,175400,1360141750,25550,25550,25550,25550,0
|
|
20240409,175300,1360141750,25550,25550,25550,25550,0
|
|
20240409,175200,1360141750,25550,25550,25550,25550,0
|
|
20240409,175100,1360141750,25550,25550,25550,25550,833
|
|
20240409,175000,1360141750,25550,25550,25550,25550,0
|
|
20240409,174900,1360141750,25550,25550,25550,25550,0
|
|
20240409,174800,1360141750,25550,25550,25550,25550,0
|
|
20240409,174700,1360141750,25550,25550,25550,25550,0
|
|
20240409,174600,1360141750,25550,25550,25550,25550,0
|
|
20240409,174500,1360141750,25550,25550,25550,25550,0
|
|
20240409,174400,1360141750,25550,25550,25550,25550,0
|
|
20240409,174300,1360141750,25550,25550,25550,25550,0
|
|
20240409,174200,1360141750,25550,25550,25550,25550,0
|
|
20240409,174100,1360141750,25550,25550,25550,25550,0
|
|
20240409,174000,1360141750,25550,25550,25550,25550,0
|
|
20240409,173900,1360141750,25550,25550,25550,25550,0
|
|
20240409,173800,1360141750,25550,25550,25550,25550,0
|
|
20240409,173700,1360141750,25550,25550,25550,25550,0
|
|
20240409,173600,1360141750,25550,25550,25550,25550,0
|
|
20240409,173500,1360141750,25550,25550,25550,25550,0
|
|
20240409,173400,1360141750,25550,25550,25550,25550,0
|
|
20240409,173300,1360141750,25550,25550,25550,25550,0
|
|
20240409,173200,1360141750,25550,25550,25550,25550,0
|
|
20240409,173100,1360141750,25550,25550,25550,25550,0
|
|
20240409,173000,1360141750,25550,25550,25550,25550,0
|
|
20240409,172900,1360141750,25550,25550,25550,25550,0
|
|
20240409,172800,1360141750,25550,25550,25550,25550,0
|
|
20240409,172700,1360141750,25550,25550,25550,25550,0
|
|
20240409,172600,1360141750,25550,25550,25550,25550,0
|
|
20240409,172500,1360141750,25550,25550,25550,25550,0
|
|
20240409,172400,1360141750,25550,25550,25550,25550,0
|
|
20240409,172300,1360141750,25550,25550,25550,25550,0
|
|
20240409,172200,1360141750,25550,25550,25550,25550,0
|
|
20240409,172100,1360141750,25550,25550,25550,25550,833
|
|
20240409,172000,1360141750,25550,25550,25550,25550,0
|
|
20240409,171900,1360141750,25550,25550,25550,25550,0
|
|
20240409,171800,1360141750,25550,25550,25550,25550,0
|
|
20240409,171700,1360141750,25550,25550,25550,25550,0
|
|
20240409,171600,1360141750,25550,25550,25550,25550,0
|
|
20240409,171500,1360141750,25550,25550,25550,25550,0
|
|
20240409,171400,1360141750,25550,25550,25550,25550,0
|
|
20240409,171300,1360141750,25550,25550,25550,25550,0
|
|
20240409,171200,1360141750,25550,25550,25550,25550,0
|
|
20240409,171100,1360141750,25550,25550,25550,25550,0
|
|
20240409,171000,1360141750,25550,25550,25550,25550,0
|
|
20240409,170900,1360141750,25550,25550,25550,25550,0
|
|
20240409,170800,1360141750,25550,25550,25550,25550,0
|
|
20240409,170700,1360141750,25550,25550,25550,25550,0
|
|
20240409,170600,1360141750,25550,25550,25550,25550,0
|
|
20240409,170500,1360141750,25550,25550,25550,25550,0
|
|
20240409,170400,1360141750,25550,25550,25550,25550,0
|
|
20240409,170300,1360141750,25550,25550,25550,25550,0
|
|
20240409,170200,1360141750,25550,25550,25550,25550,0
|
|
20240409,170100,1360141750,25550,25550,25550,25550,0
|
|
20240409,170000,1360141750,25550,25550,25550,25550,0
|
|
20240409,165900,1360141750,25550,25550,25550,25550,0
|
|
20240409,165800,1360141750,25550,25550,25550,25550,0
|
|
20240409,165700,1360141750,25550,25550,25550,25550,0
|
|
20240409,165600,1360141750,25550,25550,25550,25550,0
|
|
20240409,165500,1360141750,25550,25550,25550,25550,0
|
|
20240409,165400,1360141750,25550,25550,25550,25550,0
|
|
20240409,165300,1360141750,25550,25550,25550,25550,0
|
|
20240409,165200,1360141750,25550,25550,25550,25550,0
|
|
20240409,165100,1360141750,25550,25550,25550,25550,833
|
|
20240409,165000,1360141750,25550,25550,25550,25550,0
|
|
20240409,164900,1360141750,25550,25550,25550,25550,0
|
|
20240409,164800,1360141750,25550,25550,25550,25550,0
|
|
20240409,164700,1360141750,25550,25550,25550,25550,0
|
|
20240409,164600,1360141750,25550,25550,25550,25550,0
|
|
20240409,164500,1360141750,25550,25550,25550,25550,0
|
|
20240409,164400,1360141750,25550,25550,25550,25550,0
|
|
20240409,164300,1360141750,25550,25550,25550,25550,0
|
|
20240409,164200,1360141750,25550,25550,25550,25550,0
|
|
20240409,164100,1360141750,25550,25550,25550,25550,0
|
|
20240409,164000,1360141750,25550,25550,25550,25550,0
|
|
20240409,163900,1360141750,25550,25550,25550,25550,0
|
|
20240409,163800,1360141750,25550,25550,25550,25550,0
|
|
20240409,163700,1360141750,25550,25550,25550,25550,0
|
|
20240409,163600,1360141750,25550,25550,25550,25550,0
|
|
20240409,163500,1360141750,25550,25550,25550,25550,0
|
|
20240409,163400,1360141750,25550,25550,25550,25550,0
|
|
20240409,163300,1360141750,25550,25550,25550,25550,0
|
|
20240409,163200,1360141750,25550,25550,25550,25550,0
|
|
20240409,163100,1360141750,25550,25550,25550,25550,0
|
|
20240409,163000,1360141750,25550,25550,25550,25550,0
|
|
20240409,162900,1360141750,25550,25550,25550,25550,0
|
|
20240409,162800,1360141750,25550,25550,25550,25550,0
|
|
20240409,162700,1360141750,25550,25550,25550,25550,0
|
|
20240409,162600,1360141750,25550,25550,25550,25550,0
|
|
20240409,162500,1360141750,25550,25550,25550,25550,0
|
|
20240409,162400,1360141750,25550,25550,25550,25550,0
|
|
20240409,162300,1360141750,25550,25550,25550,25550,0
|
|
20240409,162200,1360141750,25550,25550,25550,25550,0
|
|
20240409,162100,1360141750,25550,25550,25550,25550,833
|
|
20240409,162000,1360141750,25550,25550,25550,25550,0
|
|
20240409,161900,1360141750,25550,25550,25550,25550,0
|
|
20240409,161800,1360141750,25550,25550,25550,25550,0
|
|
20240409,161700,1360141750,25550,25550,25550,25550,0
|
|
20240409,161600,1360141750,25550,25550,25550,25550,0
|
|
20240409,161500,1360141750,25550,25550,25550,25550,0
|
|
20240409,161400,1360141750,25550,25550,25550,25550,0
|
|
20240409,161300,1360141750,25550,25550,25550,25550,0
|
|
20240409,161200,1360141750,25550,25550,25550,25550,0
|
|
20240409,161100,1360141750,25550,25550,25550,25550,0
|
|
20240409,161000,1360141750,25550,25550,25550,25550,0
|
|
20240409,160900,1360141750,25550,25550,25550,25550,0
|
|
20240409,160800,1360141750,25550,25550,25550,25550,0
|
|
20240409,160700,1360141750,25550,25550,25550,25550,0
|
|
20240409,160600,1360141750,25550,25550,25550,25550,0
|
|
20240409,160500,1360141750,25550,25550,25550,25550,0
|
|
20240409,160400,1360141750,25550,25550,25550,25550,0
|
|
20240409,160300,1360141750,25550,25550,25550,25550,0
|
|
20240409,160200,1360141750,25550,25550,25550,25550,0
|
|
20240409,160100,1360141750,25550,25550,25550,25550,0
|
|
20240409,160000,1360141750,25550,25550,25550,25550,0
|
|
20240409,155900,1360141750,25550,25550,25550,25550,0
|
|
20240409,155800,1360141750,25550,25550,25550,25550,0
|
|
20240409,155700,1360141750,25550,25550,25550,25550,0
|
|
20240409,155600,1360141750,25550,25550,25550,25550,0
|
|
20240409,155500,1360141750,25550,25550,25550,25550,0
|
|
20240409,155400,1360141750,25550,25550,25550,25550,0
|
|
20240409,155300,1360141750,25550,25550,25550,25550,0
|
|
20240409,155200,1360141750,25550,25550,25550,25550,0
|
|
20240409,155100,1360141750,25550,25550,25550,25550,833
|
|
20240409,155000,1360141750,25550,25550,25550,25550,0
|
|
20240409,154900,1360141750,25550,25550,25550,25550,0
|
|
20240409,154800,1360141750,25550,25550,25550,25550,0
|
|
20240409,154700,1360141750,25550,25550,25550,25550,0
|
|
20240409,154600,1360141750,25550,25550,25550,25550,0
|
|
20240409,154500,1360141750,25550,25550,25550,25550,0
|
|
20240409,154400,1360141750,25550,25550,25550,25550,0
|
|
20240409,154300,1360141750,25550,25550,25550,25550,0
|
|
20240409,154200,1360141750,25550,25550,25550,25550,0
|
|
20240409,154100,1360141750,25550,25550,25550,25550,0
|
|
20240409,154000,1360141750,25550,25550,25550,25550,0
|
|
20240409,153900,1360141750,25550,25550,25550,25550,0
|
|
20240409,153800,1360141750,25550,25550,25550,25550,0
|
|
20240409,153700,1360141750,25550,25550,25550,25550,0
|
|
20240409,153600,1360141750,25550,25550,25550,25550,0
|
|
20240409,153500,1360141750,25550,25550,25550,25550,0
|
|
20240409,153400,1360141750,25550,25550,25550,25550,0
|
|
20240409,153300,1360141750,25550,25550,25550,25550,0
|
|
20240409,153200,1360141750,25550,25550,25550,25550,0
|
|
20240409,153100,1360141750,25550,25550,25550,25550,0
|
|
20240409,153000,1360141750,25550,25550,25550,25550,833
|
|
20240409,152900,1338858600,25550,25550,25550,25550,0
|
|
20240409,152800,1338858600,25550,25550,25550,25550,0
|
|
20240409,152700,1338858600,25550,25550,25550,25550,0
|
|
20240409,152600,1338858600,25550,25550,25550,25550,0
|
|
20240409,152500,1338858600,25550,25550,25550,25550,0
|
|
20240409,152400,1338858600,25550,25550,25550,25550,0
|
|
20240409,152300,1338858600,25550,25550,25550,25550,0
|
|
20240409,152200,1338858600,25550,25550,25550,25550,0
|
|
20240409,152100,1338858600,25550,25550,25550,25550,0
|
|
20240409,152000,1338858600,25550,25550,25550,25550,0
|
|
20240409,151900,1338858600,25550,25500,25550,25500,61
|
|
20240409,151800,1337302600,25500,25500,25550,25500,496
|
|
20240409,151700,1324645400,25550,25550,25550,25550,744
|
|
20240409,151600,1305636200,25550,25550,25550,25550,1
|
|
20240409,151500,1305610650,25550,25550,25550,25550,103
|
|
20240409,151400,1302979000,25600,25600,25600,25600,241
|
|
20240409,151300,1296809400,25550,25550,25550,25550,1
|
|
20240409,151200,1296783850,25550,25600,25600,25550,8
|
|
20240409,151100,1296579200,25550,25650,25650,25550,435
|
|
20240409,151000,1285443150,25650,25600,25650,25600,3
|
|
20240409,150900,1285366300,25600,25600,25600,25600,427
|
|
20240409,150800,1274435100,25600,25600,25600,25600,143
|
|
20240409,150700,1270774300,25600,25600,25650,25600,6
|
|
20240409,150600,1270620500,25600,25600,25600,25600,173
|
|
20240409,150500,1266191700,25600,25600,25600,25600,2
|
|
20240409,150400,1266140500,25600,25600,25600,25600,10
|
|
20240409,150300,1265884500,25600,25600,25600,25600,33
|
|
20240409,150200,1265039700,25650,25600,25650,25600,3
|
|
20240409,150100,1264962800,25600,25600,25600,25600,80
|
|
20240409,150000,1262914800,25550,25600,25600,25550,68
|
|
20240409,145900,1261176200,25600,25550,25600,25550,85
|
|
20240409,145800,1259004400,25550,25550,25600,25550,113
|
|
20240409,145700,1256116750,25550,25600,25600,25550,2
|
|
20240409,145600,1256065600,25600,25550,25600,25550,8
|
|
20240409,145500,1255860850,25550,25550,25600,25550,32
|
|
20240409,145400,1255042150,25550,25550,25550,25550,1
|
|
20240409,145300,1255016600,25550,25550,25550,25550,1
|
|
20240409,145200,1254991050,25600,25600,25650,25550,10
|
|
20240409,145100,1254734900,25550,25600,25600,25550,130
|
|
20240409,145000,1251408250,25550,25550,25600,25550,91
|
|
20240409,144900,1249082800,25550,25550,25550,25550,12
|
|
20240409,144800,1248776200,25550,25600,25600,25550,77
|
|
20240409,144700,1246806750,25550,25550,25600,25550,64
|
|
20240409,144600,1245171500,25550,25550,25600,25550,58
|
|
20240409,144500,1243689350,25550,25550,25550,25550,32
|
|
20240409,144400,1242871750,25550,25600,25600,25550,580
|
|
20240409,144300,1228023800,25600,25600,25600,25550,141
|
|
20240409,144200,1224419350,25550,25550,25550,25550,10
|
|
20240409,144100,1224163850,25550,25550,25550,25550,32
|
|
20240409,144000,1223346250,25650,25600,25650,25600,455
|
|
20240409,143900,1211690550,25550,25550,25550,25550,7
|
|
20240409,143800,1211511700,25550,25550,25550,25550,13
|
|
20240409,143700,1211179550,25550,25550,25550,25550,65
|
|
20240409,143600,1209518800,25550,25550,25550,25550,1
|
|
20240409,143500,1209493250,25550,25550,25550,25550,1
|
|
20240409,143400,1209467700,25550,25550,25550,25550,64
|
|
20240409,143300,1207832500,25550,25550,25550,25550,1
|
|
20240409,143200,1207806950,25550,25550,25550,25550,2
|
|
20240409,143100,1207755850,25600,25600,25600,25550,52
|
|
20240409,143000,1206424750,25600,25550,25600,25550,41
|
|
20240409,142900,1205377100,25550,25550,25550,25550,0
|
|
20240409,142800,1205377100,25550,25550,25550,25550,2
|
|
20240409,142700,1205326000,25650,25550,25650,25550,28
|
|
20240409,142600,1204608600,25600,25600,25600,25600,63
|
|
20240409,142500,1202995800,25650,25600,25650,25600,58
|
|
20240409,142400,1201508200,25600,25600,25600,25600,112
|
|
20240409,142300,1198641000,25600,25600,25650,25550,209
|
|
20240409,142200,1193286200,25600,25550,25600,25550,1038
|
|
20240409,142100,1166750400,25600,25550,25600,25550,793
|
|
20240409,142000,1146453150,25550,25550,25550,25550,2
|
|
20240409,141900,1146402050,25550,25550,25550,25550,213
|
|
20240409,141800,1140959900,25550,25600,25600,25550,17
|
|
20240409,141700,1140524800,25600,25500,25600,25500,632
|
|
20240409,141600,1124367700,25550,25500,25550,25500,4235
|
|
20240409,141500,1016374050,25500,25550,25550,25500,461
|
|
20240409,141400,1004618200,25500,25550,25550,25500,2161
|
|
20240409,141300,949512400,25500,25550,25550,25500,233
|
|
20240409,141200,943559300,25550,25550,25550,25500,488
|
|
20240409,141100,931090950,25550,25500,25550,25500,201
|
|
20240409,141000,925955450,25500,25550,25600,25500,76
|
|
20240409,140900,924010150,25500,25500,25500,25500,2
|
|
20240409,140800,923959150,25550,25600,25600,25550,74
|
|
20240409,140700,922067200,25550,25550,25550,25550,1
|
|
20240409,140600,922041650,25550,25500,25550,25500,2
|
|
20240409,140500,921990600,25550,25550,25550,25550,34
|
|
20240409,140400,921121900,25550,25550,25600,25500,145
|
|
20240409,140300,917416950,25550,25550,25550,25550,0
|
|
20240409,140200,917416950,25550,25550,25550,25550,2
|
|
20240409,140100,917365850,25550,25550,25550,25550,33
|
|
20240409,140000,916522700,25550,25600,25600,25550,9
|
|
20240409,135900,916292550,25600,25550,25600,25550,7
|
|
20240409,135800,916113650,25650,25500,25650,25500,72
|
|
20240409,135700,914273400,25550,25550,25550,25550,272
|
|
20240409,135600,907323800,25550,25550,25550,25550,196
|
|
20240409,135500,902316000,25550,25550,25550,25550,2
|
|
20240409,135400,902264900,25550,25550,25550,25550,173
|
|
20240409,135300,897844750,25550,25550,25550,25550,1
|
|
20240409,135200,897819200,25550,25550,25550,25550,1
|
|
20240409,135100,897793650,25550,25550,25550,25550,1
|
|
20240409,135000,897768100,25600,25550,25600,25550,109
|
|
20240409,134900,894977900,25550,25550,25600,25550,872
|
|
20240409,134800,872697300,25600,25550,25600,25550,210
|
|
20240409,134700,867331400,25600,25600,25600,25600,34
|
|
20240409,134600,866461000,25600,25550,25600,25550,29
|
|
20240409,134500,865718700,25550,25600,25600,25550,127
|
|
20240409,134400,862472600,25550,25550,25550,25550,0
|
|
20240409,134300,862472600,25550,25600,25600,25550,77
|
|
20240409,134200,860503100,25600,25600,25600,25600,134
|
|
20240409,134100,857072700,25550,25550,25600,25550,116
|
|
20240409,134000,854103750,25550,25600,25600,25550,292
|
|
20240409,133900,846641200,25600,25600,25600,25600,31
|
|
20240409,133800,845847600,25600,25600,25600,25600,2
|
|
20240409,133700,845796400,25600,25600,25600,25600,1
|
|
20240409,133600,845770800,25600,25600,25600,25600,33
|
|
20240409,133500,844926000,25600,25600,25600,25600,1
|
|
20240409,133400,844900400,25600,25600,25600,25600,4
|
|
20240409,133300,844798000,25600,25600,25650,25600,7
|
|
20240409,133200,844618750,25550,25550,25550,25550,32
|
|
20240409,133100,843801150,25700,25600,25700,25550,704
|
|
20240409,133000,825812950,25600,25650,25650,25600,42
|
|
20240409,132900,824737700,25650,25600,25650,25600,1004
|
|
20240409,132800,799035250,25600,25600,25600,25600,579
|
|
20240409,132700,784212850,25600,25600,25600,25600,2
|
|
20240409,132600,784161650,25650,25650,25650,25650,70
|
|
20240409,132500,782366150,25650,25650,25650,25650,33
|
|
20240409,132400,781519700,25650,25600,25650,25600,3
|
|
20240409,132300,781442850,25600,25600,25600,25600,0
|
|
20240409,132200,781442850,25600,25600,25600,25600,2
|
|
20240409,132100,781391650,25600,25600,25650,25600,86
|
|
20240409,132000,779187350,25600,25600,25600,25600,19
|
|
20240409,131900,778700950,25600,25600,25650,25600,25
|
|
20240409,131800,778059800,25600,25600,25700,25600,74
|
|
20240409,131700,776164700,25600,25650,25650,25600,5
|
|
20240409,131600,776036550,25600,25600,25600,25600,1
|
|
20240409,131500,776010950,25650,25600,25650,25600,2
|
|
20240409,131400,775959700,25650,25650,25650,25600,1808
|
|
20240409,131300,729584550,25700,25650,25700,25650,4
|
|
20240409,131200,729481850,25700,25700,25700,25700,544
|
|
20240409,131100,715501050,25700,25700,25700,25700,1
|
|
20240409,131000,715475350,25700,25700,25700,25700,33
|
|
20240409,130900,714627250,25700,25750,25750,25700,2
|
|
20240409,130800,714575800,25700,25700,25700,25700,2
|
|
20240409,130700,714524400,25700,25700,25700,25700,32
|
|
20240409,130600,713702000,25700,25700,25750,25700,18
|
|
20240409,130500,713238600,25750,25700,25750,25700,8
|
|
20240409,130400,713032650,25700,25700,25700,25700,0
|
|
20240409,130300,713032650,25700,25700,25700,25700,33
|
|
20240409,130200,712184550,25700,25700,25700,25700,0
|
|
20240409,130100,712184550,25700,25700,25700,25700,2
|
|
20240409,130000,712133150,25750,25750,25750,25700,24
|
|
20240409,125900,711515300,25700,25650,25700,25650,185
|
|
20240409,125800,706765900,25650,25700,25700,25650,99
|
|
20240409,125700,704222700,25700,25700,25700,25700,1
|
|
20240409,125600,704197000,25700,25700,25700,25700,32
|
|
20240409,125500,703374600,25700,25700,25700,25700,1
|
|
20240409,125400,703348900,25700,25700,25700,25700,1
|
|
20240409,125300,703323200,25700,25700,25700,25700,2
|
|
20240409,125200,703271800,25700,25650,25700,25650,69
|
|
20240409,125100,701500200,25650,25650,25650,25650,0
|
|
20240409,125000,701500200,25650,25700,25700,25650,2
|
|
20240409,124900,701448850,25650,25650,25650,25650,7
|
|
20240409,124800,701269300,25700,25700,25700,25700,450
|
|
20240409,124700,689704300,25650,25650,25650,25650,2
|
|
20240409,124600,689653000,25650,25650,25650,25650,0
|
|
20240409,124500,689653000,25650,25650,25650,25650,73
|
|
20240409,124400,687780550,25650,25650,25650,25650,5
|
|
20240409,124300,687652300,25700,25700,25700,25700,3
|
|
20240409,124200,687575200,25700,25700,25700,25650,5
|
|
20240409,124100,687446800,25700,25650,25700,25650,3
|
|
20240409,124000,687369750,25650,25650,25650,25650,1
|
|
20240409,123900,687344100,25650,25650,25650,25650,1
|
|
20240409,123800,687318450,25650,25700,25700,25650,33
|
|
20240409,123700,686471950,25650,25700,25700,25650,5
|
|
20240409,123600,686343500,25700,25650,25700,25650,31
|
|
20240409,123500,685546850,25650,25650,25650,25650,11
|
|
20240409,123400,685264700,25650,25650,25650,25650,33
|
|
20240409,123300,684418250,25650,25650,25650,25650,2
|
|
20240409,123200,684366950,25700,25700,25700,25700,10
|
|
20240409,123100,684109950,25700,25650,25700,25650,9
|
|
20240409,123000,683879000,25650,25650,25650,25650,31
|
|
20240409,122900,683083850,25650,25650,25650,25650,1
|
|
20240409,122800,683058200,25650,25750,25750,25650,3
|
|
20240409,122700,682981150,25750,25650,25750,25650,84
|
|
20240409,122600,680826350,25650,25700,25700,25650,24
|
|
20240409,122500,680209700,25700,25650,25750,25650,5
|
|
20240409,122400,680081250,25650,25650,25650,25650,2
|
|
20240409,122300,680029950,25650,25650,25650,25650,33
|
|
20240409,122200,679183500,25650,25650,25650,25650,0
|
|
20240409,122100,679183500,25650,25750,25750,25650,3
|
|
20240409,122000,679106450,25650,25650,25650,25650,32
|
|
20240409,121900,678285650,25650,25650,25650,25650,1
|
|
20240409,121800,678260000,25650,25750,25750,25650,2
|
|
20240409,121700,678208600,25650,25650,25650,25650,1
|
|
20240409,121600,678182950,25650,25650,25650,25650,34
|
|
20240409,121500,677310850,25650,25650,25650,25650,1
|
|
20240409,121400,677285200,25650,25650,25650,25650,1
|
|
20240409,121300,677259550,25650,25650,25650,25650,1
|
|
20240409,121200,677233900,25650,25650,25650,25650,33
|
|
20240409,121100,676387450,25650,25650,25650,25650,0
|
|
20240409,121000,676387450,25650,25650,25750,25650,7
|
|
20240409,120900,676207800,25600,25600,25600,25600,32
|
|
20240409,120800,675388600,25600,25600,25600,25600,1
|
|
20240409,120700,675363000,25600,25600,25750,25600,25
|
|
20240409,120600,674719550,25650,25700,25700,25650,93
|
|
20240409,120500,672331150,25600,25600,25600,25600,34
|
|
20240409,120400,671460750,25750,25700,25750,25600,1632
|
|
20240409,120300,629611700,25700,25700,25700,25700,1
|
|
20240409,120200,629586000,25700,25700,25700,25700,1
|
|
20240409,120100,629560300,25700,25700,25700,25700,58
|
|
20240409,120000,628069700,25700,25700,25700,25700,3
|
|
20240409,115900,627992600,25700,25700,25700,25700,1
|
|
20240409,115800,627966900,25750,25700,25750,25700,34
|
|
20240409,115700,627093050,25700,25750,25750,25700,3
|
|
20240409,115600,627015850,25700,25700,25700,25700,2
|
|
20240409,115500,626964450,25700,25700,25700,25700,1
|
|
20240409,115400,626938750,25750,25750,25750,25750,2
|
|
20240409,115300,626887250,25700,25800,25800,25700,6
|
|
20240409,115200,626732550,25750,25750,25800,25750,190
|
|
20240409,115100,621837350,25750,25700,25750,25650,72
|
|
20240409,115000,619989300,25650,25700,25700,25650,22
|
|
20240409,114900,619424900,25650,25650,25650,25650,2
|
|
20240409,114800,619373600,25650,25650,25700,25650,24
|
|
20240409,114700,618756900,25650,25650,25650,25650,32
|
|
20240409,114600,617936100,25650,25650,25650,25650,2
|
|
20240409,114500,617884800,25750,25750,25750,25750,1
|
|
20240409,114400,617859050,25600,25600,25600,25600,2
|
|
20240409,114300,617807850,25650,25650,25650,25650,63
|
|
20240409,114200,616191900,25650,25650,25650,25650,8
|
|
20240409,114100,615986700,25650,25650,25650,25650,26
|
|
20240409,114000,615319800,25600,25650,25650,25600,2137
|
|
20240409,113900,560580850,25650,25700,25700,25650,691
|
|
20240409,113800,542847450,25700,25700,25700,25700,1
|
|
20240409,113700,542821750,25700,25700,25700,25700,1
|
|
20240409,113600,542796050,25700,25700,25700,25700,14
|
|
20240409,113500,542436250,25800,25700,25800,25700,20
|
|
20240409,113400,541922050,25700,25700,25700,25700,0
|
|
20240409,113300,541922050,25700,25700,25700,25700,3
|
|
20240409,113200,541844950,25700,25700,25700,25700,37
|
|
20240409,113100,540894050,25700,25700,25750,25700,324
|
|
20240409,113000,532567150,25700,25700,25700,25700,40
|
|
20240409,112900,531539150,25750,25700,25750,25700,60
|
|
20240409,112800,529995750,25700,25700,25700,25700,4
|
|
20240409,112700,529892950,25700,25700,25700,25700,1
|
|
20240409,112600,529867250,25700,25700,25700,25700,0
|
|
20240409,112500,529867250,25700,25750,25750,25700,6
|
|
20240409,112400,529712800,25750,25750,25750,25750,201
|
|
20240409,112300,524537050,25750,25700,25750,25700,8
|
|
20240409,112200,524331100,25700,25750,25750,25700,38
|
|
20240409,112100,523352700,25750,25700,25750,25700,3
|
|
20240409,112000,523275550,25700,25700,25700,25700,1
|
|
20240409,111900,523249850,25650,25700,25700,25650,351
|
|
20240409,111800,514244450,25700,25750,25750,25700,32
|
|
20240409,111700,513420500,25750,25800,25800,25750,65
|
|
20240409,111600,511743600,25750,25750,25750,25750,2
|
|
20240409,111500,511692100,25700,25700,25850,25650,1037
|
|
20240409,111400,485052800,25700,25800,25800,25700,1365
|
|
20240409,111300,449924500,25800,25900,25900,25750,820
|
|
20240409,111200,428767250,25900,25850,25950,25850,215
|
|
20240409,111100,423206300,25800,25800,25800,25800,2
|
|
20240409,111000,423154700,25850,25800,25850,25800,6
|
|
20240409,110900,422999650,25750,25750,25850,25750,6
|
|
20240409,110800,422844750,25850,25750,25850,25750,103
|
|
20240409,110700,420187300,25750,25800,25850,25750,1008
|
|
20240409,110600,394226400,25800,25800,25800,25800,8
|
|
20240409,110500,394020000,25800,25750,25800,25750,165
|
|
20240409,110400,389765750,25700,25750,25750,25700,12
|
|
20240409,110300,389456850,25700,25750,25750,25700,84
|
|
20240409,110200,387293900,25750,25800,25800,25750,2
|
|
20240409,110100,387242350,25750,25750,25750,25750,1
|
|
20240409,110000,387216600,25750,25750,25750,25750,33
|
|
20240409,105900,386366850,25800,25800,25800,25800,0
|
|
20240409,105800,386366850,25800,25800,25800,25800,1
|
|
20240409,105700,386341050,25800,25750,25800,25750,166
|
|
20240409,105600,382060800,25750,25750,25750,25750,314
|
|
20240409,105500,373975300,25750,25750,25750,25700,760
|
|
20240409,105400,354405950,25800,25750,25800,25750,7
|
|
20240409,105300,354225400,25750,25800,25800,25750,1079
|
|
20240409,105200,326437500,25800,25800,25800,25800,0
|
|
20240409,105100,326437500,25800,25800,25800,25800,5
|
|
20240409,105000,326308500,25850,25850,25850,25850,1
|
|
20240409,104900,326282650,25850,25850,25850,25850,0
|
|
20240409,104800,326282650,25850,25800,25850,25800,7
|
|
20240409,104700,326101950,25800,25800,25800,25800,0
|
|
20240409,104600,326101950,25800,25800,25800,25800,50
|
|
20240409,104500,324811950,25800,25800,25800,25800,127
|
|
20240409,104400,321535350,25800,25800,25800,25800,75
|
|
20240409,104300,319600350,25800,25800,25800,25800,60
|
|
20240409,104200,318052350,25800,25750,25800,25750,67
|
|
20240409,104100,316326850,25750,25750,25750,25750,2
|
|
20240409,104000,316275350,25800,25800,25800,25800,30
|
|
20240409,103900,315501350,25750,25750,25750,25750,1
|
|
20240409,103800,315475600,25800,25800,25800,25800,0
|
|
20240409,103700,315475600,25800,25800,25800,25800,649
|
|
20240409,103600,298731400,25800,25800,25800,25800,360
|
|
20240409,103500,289443400,25800,25800,25800,25750,1617
|
|
20240409,103400,247725900,25850,25850,25850,25850,15
|
|
20240409,103300,247338150,25850,25850,25850,25850,17
|
|
20240409,103200,246898700,25800,25800,25800,25800,0
|
|
20240409,103100,246898700,25800,25850,25850,25800,95
|
|
20240409,103000,244447550,25800,25800,25800,25800,178
|
|
20240409,102900,239855150,25850,25850,25850,25850,11
|
|
20240409,102800,239570800,25850,25800,25850,25800,6
|
|
20240409,102700,239415950,25800,25850,25850,25800,212
|
|
20240409,102600,233944850,25850,25850,25850,25850,10
|
|
20240409,102500,233686350,25850,25850,25850,25850,85
|
|
20240409,102400,231489100,25800,25850,25850,25800,36
|
|
20240409,102300,230560050,25850,25850,25850,25850,20
|
|
20240409,102200,230043050,25850,25850,25850,25850,0
|
|
20240409,102100,230043050,25850,25850,25850,25850,169
|
|
20240409,102000,225674400,25800,25900,25900,25800,35
|
|
20240409,101900,224771300,25800,25850,25850,25800,10
|
|
20240409,101800,224513100,25900,25850,25900,25800,105
|
|
20240409,101700,221798200,25850,25900,25900,25850,237
|
|
20240409,101600,215667900,25900,25900,25900,25900,1
|
|
20240409,101500,215642000,25900,25900,25900,25900,6
|
|
20240409,101400,215486600,25900,25900,25900,25900,0
|
|
20240409,101300,215486600,25900,25850,25900,25850,238
|
|
20240409,101200,209333950,25850,25850,25850,25800,281
|
|
20240409,101100,202075100,25800,25900,25900,25800,110
|
|
20240409,101000,199233650,25900,25850,25900,25850,503
|
|
20240409,100900,186219200,25850,25900,25900,25850,101
|
|
20240409,100800,183608300,25900,25900,25900,25900,359
|
|
20240409,100700,174310200,25900,25950,25950,25900,2
|
|
20240409,100600,174258350,25950,25950,25950,25950,49
|
|
20240409,100500,172986800,25950,25950,25950,25950,3
|
|
20240409,100400,172908950,25950,25950,25950,25950,2
|
|
20240409,100300,172857050,25900,25850,25900,25850,121
|
|
20240409,100200,169723200,25850,25850,25900,25850,67
|
|
20240409,100100,167991150,25850,25850,25850,25850,0
|
|
20240409,100000,167991150,25850,25850,25950,25850,22
|
|
20240409,095900,167421750,25850,25850,25850,25850,0
|
|
20240409,095800,167421750,25850,25850,25850,25850,31
|
|
20240409,095700,166620400,25850,25850,25850,25850,0
|
|
20240409,095600,166620400,25850,25850,25850,25850,25
|
|
20240409,095500,165974150,25950,26000,26000,25950,100
|
|
20240409,095400,163378500,25950,26000,26000,25850,136
|
|
20240409,095300,159860550,26000,25950,26000,25850,616
|
|
20240409,095200,143911800,25900,25900,25900,25900,7
|
|
20240409,095100,143730500,25900,25900,25900,25900,444
|
|
20240409,095000,132230900,25950,25950,25950,25950,9
|
|
20240409,094900,131997350,25950,25950,25950,25950,0
|
|
20240409,094800,131997350,25950,25900,25950,25900,117
|
|
20240409,094700,128962350,25900,25900,25950,25900,146
|
|
20240409,094600,125180900,25900,25900,25900,25900,2
|
|
20240409,094500,125129100,25900,25900,25900,25900,20
|
|
20240409,094400,124611100,25900,25900,25900,25900,3
|
|
20240409,094300,124533400,25900,25850,25900,25850,112
|
|
20240409,094200,121637600,25900,25900,25900,25900,191
|
|
20240409,094100,116690700,25950,25950,25950,25950,0
|
|
20240409,094000,116690700,25950,25950,25950,25950,2
|
|
20240409,093900,116638800,25950,26000,26000,25950,11
|
|
20240409,093800,116353150,26000,26000,26000,25950,34
|
|
20240409,093700,115469700,26000,25900,26000,25900,22
|
|
20240409,093600,114897900,25900,26000,26000,25900,62
|
|
20240409,093500,113289200,26000,26000,26000,25950,201
|
|
20240409,093400,108063450,26000,26000,26000,26000,10
|
|
20240409,093300,107803450,25950,25900,26000,25900,89
|
|
20240409,093200,105494250,25900,25900,25900,25900,1
|
|
20240409,093100,105468350,25950,26000,26000,25950,120
|
|
20240409,093000,102354300,26000,26050,26050,26000,57
|
|
20240409,092900,100872250,26050,26050,26050,26050,0
|
|
20240409,092800,100872250,26050,26000,26050,26000,53
|
|
20240409,092700,99493850,26000,26000,26000,25950,260
|
|
20240409,092600,92735350,26000,26050,26050,26000,117
|
|
20240409,092500,89692500,26050,26000,26050,26000,44
|
|
20240409,092400,88546400,26000,25950,26000,25950,44
|
|
20240409,092300,87402500,26000,25950,26000,25950,24
|
|
20240409,092200,86778550,26000,26050,26100,26000,157
|
|
20240409,092100,82694800,26100,26100,26150,26100,141
|
|
20240409,092000,79014650,26050,26050,26100,26050,265
|
|
20240409,091900,72102950,26100,26100,26100,26100,168
|
|
20240409,091800,67718150,26100,26050,26100,26050,214
|
|
20240409,091700,62133250,26050,26050,26050,26050,41
|
|
20240409,091600,61065200,26050,26050,26050,26000,150
|
|
20240409,091500,57157750,26050,26050,26050,26050,8
|
|
20240409,091400,56949350,26050,26000,26050,26000,18
|
|
20240409,091300,56481100,25950,26000,26000,25950,25
|
|
20240409,091200,55831200,26050,25950,26050,25850,92
|
|
20240409,091100,53445500,25900,25850,25900,25850,123
|
|
20240409,091000,50262550,25800,25800,25850,25800,17
|
|
20240409,090900,49823900,25750,25750,25800,25750,355
|
|
20240409,090800,40679200,25750,25850,25850,25750,147
|
|
20240409,090700,36885900,25900,25900,25900,25900,1
|
|
20240409,090600,36860000,25900,25900,25900,25900,141
|
|
20240409,090500,33208100,25900,25800,25900,25800,13
|
|
20240409,090400,32871500,25800,25900,25900,25800,30
|
|
20240409,090300,32095400,25900,25800,25900,25800,11
|
|
20240409,090200,31811000,25900,25800,25900,25750,185
|
|
20240409,090100,27042050,25800,25800,25850,25800,110
|
|
20240409,090000,24202900,25800,26100,26100,25800,931
|