611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,190700,2483957200,25700,25700,25700,25700,0
|
|
20240409,190600,2483957200,25700,25700,25700,25700,0
|
|
20240409,190500,2483957200,25700,25700,25700,25700,0
|
|
20240409,190400,2483957200,25700,25700,25700,25700,0
|
|
20240409,190300,2483957200,25700,25700,25700,25700,0
|
|
20240409,190200,2483957200,25700,25700,25700,25700,0
|
|
20240409,190100,2483957200,25700,25700,25700,25700,0
|
|
20240409,190000,2483957200,25700,25700,25700,25700,0
|
|
20240409,185900,2483957200,25700,25700,25700,25700,0
|
|
20240409,185800,2483957200,25700,25700,25700,25700,0
|
|
20240409,185700,2483957200,25700,25700,25700,25700,0
|
|
20240409,185600,2483957200,25700,25700,25700,25700,0
|
|
20240409,185500,2483957200,25700,25700,25700,25700,0
|
|
20240409,185400,2483957200,25700,25700,25700,25700,0
|
|
20240409,185300,2483957200,25700,25700,25700,25700,0
|
|
20240409,185200,2483957200,25700,25700,25700,25700,0
|
|
20240409,185100,2483957200,25700,25700,25700,25700,0
|
|
20240409,185000,2483957200,25700,25700,25700,25700,0
|
|
20240409,184900,2483957200,25700,25700,25700,25700,0
|
|
20240409,184800,2483957200,25700,25700,25700,25700,0
|
|
20240409,184700,2483957200,25700,25700,25700,25700,0
|
|
20240409,184600,2483957200,25700,25700,25700,25700,0
|
|
20240409,184500,2483957200,25700,25700,25700,25700,0
|
|
20240409,184400,2483957200,25700,25700,25700,25700,0
|
|
20240409,184300,2483957200,25700,25700,25700,25700,0
|
|
20240409,184200,2483957200,25700,25700,25700,25700,0
|
|
20240409,184100,2483957200,25700,25700,25700,25700,0
|
|
20240409,184000,2483957200,25700,25700,25700,25700,0
|
|
20240409,183900,2483957200,25700,25700,25700,25700,0
|
|
20240409,183800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,183700,2483957200,25700,25700,25700,25700,0
|
|
20240409,183600,2483957200,25700,25700,25700,25700,0
|
|
20240409,183500,2483957200,25700,25700,25700,25700,0
|
|
20240409,183400,2483957200,25700,25700,25700,25700,0
|
|
20240409,183300,2483957200,25700,25700,25700,25700,0
|
|
20240409,183200,2483957200,25700,25700,25700,25700,0
|
|
20240409,183100,2483957200,25700,25700,25700,25700,0
|
|
20240409,183000,2483957200,25700,25700,25700,25700,0
|
|
20240409,182900,2483957200,25700,25700,25700,25700,0
|
|
20240409,182800,2483957200,25700,25700,25700,25700,0
|
|
20240409,182700,2483957200,25700,25700,25700,25700,0
|
|
20240409,182600,2483957200,25700,25700,25700,25700,0
|
|
20240409,182500,2483957200,25700,25700,25700,25700,0
|
|
20240409,182400,2483957200,25700,25700,25700,25700,0
|
|
20240409,182300,2483957200,25700,25700,25700,25700,0
|
|
20240409,182200,2483957200,25700,25700,25700,25700,0
|
|
20240409,182100,2483957200,25700,25700,25700,25700,0
|
|
20240409,182000,2483957200,25700,25700,25700,25700,0
|
|
20240409,181900,2483957200,25700,25700,25700,25700,0
|
|
20240409,181800,2483957200,25700,25700,25700,25700,0
|
|
20240409,181700,2483957200,25700,25700,25700,25700,0
|
|
20240409,181600,2483957200,25700,25700,25700,25700,0
|
|
20240409,181500,2483957200,25700,25700,25700,25700,0
|
|
20240409,181400,2483957200,25700,25700,25700,25700,0
|
|
20240409,181300,2483957200,25700,25700,25700,25700,0
|
|
20240409,181200,2483957200,25700,25700,25700,25700,0
|
|
20240409,181100,2483957200,25700,25700,25700,25700,0
|
|
20240409,181000,2483957200,25700,25700,25700,25700,0
|
|
20240409,180900,2483957200,25700,25700,25700,25700,0
|
|
20240409,180800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,180700,2483957200,25700,25700,25700,25700,0
|
|
20240409,180600,2483957200,25700,25700,25700,25700,0
|
|
20240409,180500,2483957200,25700,25700,25700,25700,0
|
|
20240409,180400,2483957200,25700,25700,25700,25700,0
|
|
20240409,180300,2483957200,25700,25700,25700,25700,0
|
|
20240409,180200,2483957200,25700,25700,25700,25700,0
|
|
20240409,180100,2483957200,25700,25700,25700,25700,0
|
|
20240409,180000,2483957200,25700,25700,25700,25700,0
|
|
20240409,175900,2483957200,25700,25700,25700,25700,0
|
|
20240409,175800,2483957200,25700,25700,25700,25700,0
|
|
20240409,175700,2483957200,25700,25700,25700,25700,0
|
|
20240409,175600,2483957200,25700,25700,25700,25700,0
|
|
20240409,175500,2483957200,25700,25700,25700,25700,0
|
|
20240409,175400,2483957200,25700,25700,25700,25700,0
|
|
20240409,175300,2483957200,25700,25700,25700,25700,0
|
|
20240409,175200,2483957200,25700,25700,25700,25700,0
|
|
20240409,175100,2483957200,25700,25700,25700,25700,0
|
|
20240409,175000,2483957200,25700,25700,25700,25700,0
|
|
20240409,174900,2483957200,25700,25700,25700,25700,0
|
|
20240409,174800,2483957200,25700,25700,25700,25700,0
|
|
20240409,174700,2483957200,25700,25700,25700,25700,0
|
|
20240409,174600,2483957200,25700,25700,25700,25700,0
|
|
20240409,174500,2483957200,25700,25700,25700,25700,0
|
|
20240409,174400,2483957200,25700,25700,25700,25700,0
|
|
20240409,174300,2483957200,25700,25700,25700,25700,0
|
|
20240409,174200,2483957200,25700,25700,25700,25700,0
|
|
20240409,174100,2483957200,25700,25700,25700,25700,0
|
|
20240409,174000,2483957200,25700,25700,25700,25700,0
|
|
20240409,173900,2483957200,25700,25700,25700,25700,0
|
|
20240409,173800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,173700,2483957200,25700,25700,25700,25700,0
|
|
20240409,173600,2483957200,25700,25700,25700,25700,0
|
|
20240409,173500,2483957200,25700,25700,25700,25700,0
|
|
20240409,173400,2483957200,25700,25700,25700,25700,0
|
|
20240409,173300,2483957200,25700,25700,25700,25700,0
|
|
20240409,173200,2483957200,25700,25700,25700,25700,0
|
|
20240409,173100,2483957200,25700,25700,25700,25700,0
|
|
20240409,173000,2483957200,25700,25700,25700,25700,0
|
|
20240409,172900,2483957200,25700,25700,25700,25700,0
|
|
20240409,172800,2483957200,25700,25700,25700,25700,0
|
|
20240409,172700,2483957200,25700,25700,25700,25700,0
|
|
20240409,172600,2483957200,25700,25700,25700,25700,0
|
|
20240409,172500,2483957200,25700,25700,25700,25700,0
|
|
20240409,172400,2483957200,25700,25700,25700,25700,0
|
|
20240409,172300,2483957200,25700,25700,25700,25700,0
|
|
20240409,172200,2483957200,25700,25700,25700,25700,0
|
|
20240409,172100,2483957200,25700,25700,25700,25700,0
|
|
20240409,172000,2483957200,25700,25700,25700,25700,0
|
|
20240409,171900,2483957200,25700,25700,25700,25700,0
|
|
20240409,171800,2483957200,25700,25700,25700,25700,0
|
|
20240409,171700,2483957200,25700,25700,25700,25700,0
|
|
20240409,171600,2483957200,25700,25700,25700,25700,0
|
|
20240409,171500,2483957200,25700,25700,25700,25700,0
|
|
20240409,171400,2483957200,25700,25700,25700,25700,0
|
|
20240409,171300,2483957200,25700,25700,25700,25700,0
|
|
20240409,171200,2483957200,25700,25700,25700,25700,0
|
|
20240409,171100,2483957200,25700,25700,25700,25700,0
|
|
20240409,171000,2483957200,25700,25700,25700,25700,0
|
|
20240409,170900,2483957200,25700,25700,25700,25700,0
|
|
20240409,170800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,170700,2483957200,25700,25700,25700,25700,0
|
|
20240409,170600,2483957200,25700,25700,25700,25700,0
|
|
20240409,170500,2483957200,25700,25700,25700,25700,0
|
|
20240409,170400,2483957200,25700,25700,25700,25700,0
|
|
20240409,170300,2483957200,25700,25700,25700,25700,0
|
|
20240409,170200,2483957200,25700,25700,25700,25700,0
|
|
20240409,170100,2483957200,25700,25700,25700,25700,0
|
|
20240409,170000,2483957200,25700,25700,25700,25700,0
|
|
20240409,165900,2483957200,25700,25700,25700,25700,0
|
|
20240409,165800,2483957200,25700,25700,25700,25700,0
|
|
20240409,165700,2483957200,25700,25700,25700,25700,0
|
|
20240409,165600,2483957200,25700,25700,25700,25700,0
|
|
20240409,165500,2483957200,25700,25700,25700,25700,0
|
|
20240409,165400,2483957200,25700,25700,25700,25700,0
|
|
20240409,165300,2483957200,25700,25700,25700,25700,0
|
|
20240409,165200,2483957200,25700,25700,25700,25700,0
|
|
20240409,165100,2483957200,25700,25700,25700,25700,0
|
|
20240409,165000,2483957200,25700,25700,25700,25700,0
|
|
20240409,164900,2483957200,25700,25700,25700,25700,0
|
|
20240409,164800,2483957200,25700,25700,25700,25700,0
|
|
20240409,164700,2483957200,25700,25700,25700,25700,0
|
|
20240409,164600,2483957200,25700,25700,25700,25700,0
|
|
20240409,164500,2483957200,25700,25700,25700,25700,0
|
|
20240409,164400,2483957200,25700,25700,25700,25700,0
|
|
20240409,164300,2483957200,25700,25700,25700,25700,0
|
|
20240409,164200,2483957200,25700,25700,25700,25700,0
|
|
20240409,164100,2483957200,25700,25700,25700,25700,0
|
|
20240409,164000,2483957200,25700,25700,25700,25700,0
|
|
20240409,163900,2483957200,25700,25700,25700,25700,0
|
|
20240409,163800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,163700,2483957200,25700,25700,25700,25700,0
|
|
20240409,163600,2483957200,25700,25700,25700,25700,0
|
|
20240409,163500,2483957200,25700,25700,25700,25700,0
|
|
20240409,163400,2483957200,25700,25700,25700,25700,0
|
|
20240409,163300,2483957200,25700,25700,25700,25700,0
|
|
20240409,163200,2483957200,25700,25700,25700,25700,0
|
|
20240409,163100,2483957200,25700,25700,25700,25700,0
|
|
20240409,163000,2483957200,25700,25700,25700,25700,0
|
|
20240409,162900,2483957200,25700,25700,25700,25700,0
|
|
20240409,162800,2483957200,25700,25700,25700,25700,0
|
|
20240409,162700,2483957200,25700,25700,25700,25700,0
|
|
20240409,162600,2483957200,25700,25700,25700,25700,0
|
|
20240409,162500,2483957200,25700,25700,25700,25700,0
|
|
20240409,162400,2483957200,25700,25700,25700,25700,0
|
|
20240409,162300,2483957200,25700,25700,25700,25700,0
|
|
20240409,162200,2483957200,25700,25700,25700,25700,0
|
|
20240409,162100,2483957200,25700,25700,25700,25700,0
|
|
20240409,162000,2483957200,25700,25700,25700,25700,0
|
|
20240409,161900,2483957200,25700,25700,25700,25700,0
|
|
20240409,161800,2483957200,25700,25700,25700,25700,0
|
|
20240409,161700,2483957200,25700,25700,25700,25700,0
|
|
20240409,161600,2483957200,25700,25700,25700,25700,0
|
|
20240409,161500,2483957200,25700,25700,25700,25700,0
|
|
20240409,161400,2483957200,25700,25700,25700,25700,0
|
|
20240409,161300,2483957200,25700,25700,25700,25700,0
|
|
20240409,161200,2483957200,25700,25700,25700,25700,0
|
|
20240409,161100,2483957200,25700,25700,25700,25700,0
|
|
20240409,161000,2483957200,25700,25700,25700,25700,0
|
|
20240409,160900,2483957200,25700,25700,25700,25700,0
|
|
20240409,160800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,160700,2483957200,25700,25700,25700,25700,0
|
|
20240409,160600,2483957200,25700,25700,25700,25700,0
|
|
20240409,160500,2483957200,25700,25700,25700,25700,0
|
|
20240409,160400,2483957200,25700,25700,25700,25700,0
|
|
20240409,160300,2483957200,25700,25700,25700,25700,0
|
|
20240409,160200,2483957200,25700,25700,25700,25700,0
|
|
20240409,160100,2483957200,25700,25700,25700,25700,0
|
|
20240409,160000,2483957200,25700,25700,25700,25700,0
|
|
20240409,155900,2483957200,25700,25700,25700,25700,0
|
|
20240409,155800,2483957200,25700,25700,25700,25700,0
|
|
20240409,155700,2483957200,25700,25700,25700,25700,0
|
|
20240409,155600,2483957200,25700,25700,25700,25700,0
|
|
20240409,155500,2483957200,25700,25700,25700,25700,0
|
|
20240409,155400,2483957200,25700,25700,25700,25700,0
|
|
20240409,155300,2483957200,25700,25700,25700,25700,0
|
|
20240409,155200,2483957200,25700,25700,25700,25700,0
|
|
20240409,155100,2483957200,25700,25700,25700,25700,0
|
|
20240409,155000,2483957200,25700,25700,25700,25700,0
|
|
20240409,154900,2483957200,25700,25700,25700,25700,0
|
|
20240409,154800,2483957200,25700,25700,25700,25700,0
|
|
20240409,154700,2483957200,25700,25700,25700,25700,0
|
|
20240409,154600,2483957200,25700,25700,25700,25700,0
|
|
20240409,154500,2483957200,25700,25700,25700,25700,0
|
|
20240409,154400,2483957200,25700,25700,25700,25700,0
|
|
20240409,154300,2483957200,25700,25700,25700,25700,0
|
|
20240409,154200,2483957200,25700,25700,25700,25700,0
|
|
20240409,154100,2483957200,25700,25700,25700,25700,0
|
|
20240409,154000,2483957200,25700,25700,25700,25700,0
|
|
20240409,153900,2483957200,25700,25700,25700,25700,0
|
|
20240409,153800,2483957200,25700,25700,25700,25700,3109
|
|
20240409,153700,2483957200,25700,25700,25700,25700,0
|
|
20240409,153600,2483957200,25700,25700,25700,25700,0
|
|
20240409,153500,2483957200,25700,25700,25700,25700,0
|
|
20240409,153400,2483957200,25700,25700,25700,25700,0
|
|
20240409,153300,2483957200,25700,25700,25700,25700,0
|
|
20240409,153200,2483957200,25700,25700,25700,25700,0
|
|
20240409,153100,2483957200,25700,25700,25700,25700,0
|
|
20240409,153000,2483957200,25700,25700,25700,25700,3109
|
|
20240409,152900,2404055900,25650,25650,25650,25650,0
|
|
20240409,152800,2404055900,25650,25650,25650,25650,0
|
|
20240409,152700,2404055900,25650,25650,25650,25650,0
|
|
20240409,152600,2404055900,25650,25650,25650,25650,0
|
|
20240409,152500,2404055900,25650,25650,25650,25650,0
|
|
20240409,152400,2404055900,25650,25650,25650,25650,0
|
|
20240409,152300,2404055900,25650,25650,25650,25650,0
|
|
20240409,152200,2404055900,25650,25650,25650,25650,0
|
|
20240409,152100,2404055900,25650,25650,25650,25650,0
|
|
20240409,152000,2404055900,25650,25650,25650,25650,0
|
|
20240409,151900,2404055900,25650,25600,25650,25600,1083
|
|
20240409,151800,2376326950,25600,25550,25600,25550,253
|
|
20240409,151700,2369851950,25600,25600,25600,25550,90
|
|
20240409,151600,2367550950,25550,25550,25600,25550,2056
|
|
20240409,151500,2315020050,25550,25500,25550,25500,230
|
|
20240409,151400,2309143600,25600,25500,25600,25500,155
|
|
20240409,151300,2305176400,25550,25500,25600,25500,764
|
|
20240409,151200,2285691400,25500,25500,25500,25500,1
|
|
20240409,151100,2285665900,25500,25500,25500,25500,0
|
|
20240409,151000,2285665900,25500,25500,25600,25450,1171
|
|
20240409,150900,2255858350,25500,25500,25500,25500,903
|
|
20240409,150800,2232831850,25550,25500,25550,25500,2
|
|
20240409,150700,2232780800,25550,25600,25600,25550,546
|
|
20240409,150600,2218825500,25600,25600,25600,25600,27
|
|
20240409,150500,2218134300,25550,25550,25550,25550,1
|
|
20240409,150400,2218108750,25550,25550,25550,25550,11
|
|
20240409,150300,2217827700,25550,25500,25550,25500,381
|
|
20240409,150200,2208105700,25550,25550,25550,25550,26
|
|
20240409,150100,2207441400,25550,25500,25550,25500,124
|
|
20240409,150000,2204273250,25500,25550,25550,25500,12
|
|
20240409,145900,2203967200,25500,25500,25500,25500,0
|
|
20240409,145800,2203967200,25500,25550,25550,25500,24
|
|
20240409,145700,2203354050,25500,25500,25500,25500,205
|
|
20240409,145600,2198126550,25450,25450,25450,25450,1
|
|
20240409,145500,2198101100,25500,25450,25500,25450,147
|
|
20240409,145400,2194352650,25450,25450,25450,25450,1
|
|
20240409,145300,2194327200,25450,25450,25500,25450,95
|
|
20240409,145200,2191908250,25450,25450,25500,25450,306
|
|
20240409,145100,2184114550,25500,25500,25500,25500,1
|
|
20240409,145000,2184089050,25500,25500,25500,25500,101
|
|
20240409,144900,2181513550,25500,25450,25500,25450,2
|
|
20240409,144800,2181462600,25500,25500,25500,25500,2
|
|
20240409,144700,2181411600,25500,25450,25500,25450,226
|
|
20240409,144600,2175648650,25500,25500,25500,25500,304
|
|
20240409,144500,2167896650,25500,25450,25500,25450,41
|
|
20240409,144400,2166851200,25550,25550,25550,25550,22
|
|
20240409,144300,2166289100,25500,25500,25500,25500,5
|
|
20240409,144200,2166161600,25450,25500,25500,25450,51
|
|
20240409,144100,2164861150,25500,25500,25500,25500,1
|
|
20240409,144000,2164835650,25550,25550,25600,25500,239
|
|
20240409,143900,2158729500,25600,25600,25600,25600,40
|
|
20240409,143800,2157705500,25600,25450,25600,25450,208
|
|
20240409,143700,2152384250,25500,25500,25500,25500,1
|
|
20240409,143600,2152358750,25500,25500,25500,25500,198
|
|
20240409,143500,2147309750,25500,25550,25550,25500,2
|
|
20240409,143400,2147258700,25500,25550,25550,25500,15
|
|
20240409,143300,2146875950,25550,25500,25550,25500,347
|
|
20240409,143200,2138026150,25450,25500,25500,25450,5
|
|
20240409,143100,2137898850,25500,25450,25500,25450,6
|
|
20240409,143000,2137745900,25500,25450,25500,25450,309
|
|
20240409,142900,2129881800,25500,25450,25500,25450,23
|
|
20240409,142800,2129295350,25500,25500,25500,25500,0
|
|
20240409,142700,2129295350,25500,25450,25500,25450,119
|
|
20240409,142600,2126266750,25450,25500,25550,25450,11
|
|
20240409,142500,2125986400,25450,25450,25450,25450,9
|
|
20240409,142400,2125757350,25500,25450,25500,25450,101
|
|
20240409,142300,2123181900,25550,25550,25550,25550,1
|
|
20240409,142200,2123156350,25500,25500,25500,25500,362
|
|
20240409,142100,2113925350,25550,25550,25550,25550,4
|
|
20240409,142000,2113823150,25500,25550,25550,25500,7
|
|
20240409,141900,2113644600,25500,25550,25550,25500,11
|
|
20240409,141800,2113364000,25500,25500,25500,25500,50
|
|
20240409,141700,2112089000,25500,25500,25550,25500,10
|
|
20240409,141600,2111833950,25600,25600,25600,25600,7
|
|
20240409,141500,2111654750,25500,25600,25600,25500,439
|
|
20240409,141400,2100439050,25600,25550,25600,25550,49
|
|
20240409,141300,2099185100,25550,25550,25550,25550,0
|
|
20240409,141200,2099185100,25550,25600,25650,25550,96
|
|
20240409,141100,2096723550,25650,25650,25650,25650,1
|
|
20240409,141000,2096697900,25550,25600,25600,25550,115
|
|
20240409,140900,2093753950,25650,25650,25650,25650,0
|
|
20240409,140800,2093753950,25650,25600,25650,25600,35
|
|
20240409,140700,2092856700,25650,25650,25650,25650,926
|
|
20240409,140600,2069104800,25650,25600,25650,25600,165
|
|
20240409,140500,2064873000,25650,25650,25650,25650,44
|
|
20240409,140400,2063744400,25650,25650,25650,25650,27
|
|
20240409,140300,2063051850,25550,25550,25550,25550,10
|
|
20240409,140200,2062796350,25550,25550,25550,25550,1
|
|
20240409,140100,2062770800,25550,25500,25550,25500,11
|
|
20240409,140000,2062490250,25550,25550,25550,25550,41
|
|
20240409,135900,2061442700,25500,25500,25650,25500,3
|
|
20240409,135800,2061366050,25600,25550,25600,25550,568
|
|
20240409,135700,2046827100,25550,25550,25550,25550,1
|
|
20240409,135600,2046801550,25500,25500,25500,25500,24
|
|
20240409,135500,2046189550,25550,25500,25550,25500,28
|
|
20240409,135400,2045474200,25550,25550,25550,25500,3
|
|
20240409,135300,2045397600,25500,25550,25550,25500,253
|
|
20240409,135200,2038946050,25500,25500,25550,25500,201
|
|
20240409,135100,2033820500,25550,25550,25550,25550,99
|
|
20240409,135000,2031291050,25550,25600,25600,25550,548
|
|
20240409,134900,2017289600,25550,25600,25600,25550,100
|
|
20240409,134800,2014734500,25650,25600,25650,25600,100
|
|
20240409,134700,2012169900,25650,25600,25650,25550,142
|
|
20240409,134600,2008529850,25600,25600,25600,25600,227
|
|
20240409,134500,2002718650,25550,25550,25550,25550,192
|
|
20240409,134400,1997813050,25600,25600,25600,25600,3
|
|
20240409,134300,1997736250,25600,25550,25600,25550,38
|
|
20240409,134200,1996763950,25600,25600,25600,25600,26
|
|
20240409,134100,1996098350,25600,25600,25600,25600,1
|
|
20240409,134000,1996072750,25600,25550,25600,25550,124
|
|
20240409,133900,1992904450,25600,25600,25600,25600,0
|
|
20240409,133800,1992904450,25600,25600,25600,25550,50
|
|
20240409,133700,1991624500,25600,25500,25600,25500,125
|
|
20240409,133600,1988426750,25500,25550,25600,25500,10
|
|
20240409,133500,1988171600,25500,25500,25500,25500,0
|
|
20240409,133400,1988171600,25500,25500,25500,25500,302
|
|
20240409,133300,1980470600,25450,25500,25500,25450,127
|
|
20240409,133200,1977232150,25500,25500,25500,25500,51
|
|
20240409,133100,1975931650,25500,25450,25500,25450,19
|
|
20240409,133000,1975447600,25500,25500,25500,25500,6
|
|
20240409,132900,1975294600,25500,25450,25500,25450,33
|
|
20240409,132800,1974453600,25450,25500,25500,25450,316
|
|
20240409,132700,1966408500,25450,25450,25500,25450,46
|
|
20240409,132600,1965236800,25450,25450,25450,25450,1
|
|
20240409,132500,1965211350,25500,25500,25500,25500,1
|
|
20240409,132400,1965185850,25450,25500,25500,25450,37
|
|
20240409,132300,1964242900,25500,25500,25500,25500,53
|
|
20240409,132200,1962891400,25500,25550,25550,25500,63
|
|
20240409,132100,1961282200,25550,25600,25600,25550,15
|
|
20240409,132000,1960898650,25550,25550,25550,25550,3
|
|
20240409,131900,1960822000,25500,25500,25500,25500,0
|
|
20240409,131800,1960822000,25500,25500,25500,25450,121
|
|
20240409,131700,1957739000,25500,25500,25500,25500,1
|
|
20240409,131600,1957713500,25500,25500,25500,25500,473
|
|
20240409,131500,1945652000,25450,25500,25500,25450,127
|
|
20240409,131400,1942413550,25500,25500,25500,25500,23
|
|
20240409,131300,1941827050,25450,25450,25450,25450,10
|
|
20240409,131200,1941572550,25450,25400,25450,25400,248
|
|
20240409,131100,1935261450,25400,25400,25400,25400,157
|
|
20240409,131000,1931273650,25400,25450,25450,25400,37
|
|
20240409,130900,1930332500,25400,25450,25450,25400,109
|
|
20240409,130800,1927558500,25400,25400,25400,25400,9
|
|
20240409,130700,1927329900,25450,25450,25450,25450,11
|
|
20240409,130600,1927049950,25400,25450,25450,25400,164
|
|
20240409,130500,1922879150,25450,25500,25500,25450,201
|
|
20240409,130400,1917763600,25500,25500,25500,25450,95
|
|
20240409,130300,1915345750,25450,25450,25450,25450,302
|
|
20240409,130200,1907659850,25500,25500,25500,25500,1
|
|
20240409,130100,1907634350,25450,25500,25500,25450,29
|
|
20240409,130000,1906894950,25450,25450,25450,25450,8
|
|
20240409,125900,1906691350,25500,25400,25500,25400,3
|
|
20240409,125800,1906614950,25400,25450,25450,25400,520
|
|
20240409,125700,1893405850,25450,25450,25500,25450,73
|
|
20240409,125600,1891544650,25450,25450,25450,25450,9
|
|
20240409,125500,1891315600,25450,25450,25450,25450,397
|
|
20240409,125400,1881211950,25450,25600,25600,25450,141
|
|
20240409,125300,1877616400,25500,25500,25500,25500,82
|
|
20240409,125200,1875525400,25500,25400,25500,25400,79
|
|
20240409,125100,1873514050,25450,25450,25450,25450,20
|
|
20240409,125000,1873005050,25450,25450,25450,25400,60
|
|
20240409,124900,1871478550,25450,25450,25450,25450,0
|
|
20240409,124800,1871478550,25450,25450,25450,25450,134
|
|
20240409,124700,1868068250,25400,25450,25450,25400,60
|
|
20240409,124600,1866541750,25450,25450,25450,25450,21
|
|
20240409,124500,1866007300,25450,25400,25450,25400,36
|
|
20240409,124400,1865091550,25400,25450,25450,25400,118
|
|
20240409,124300,1862091450,25450,25400,25450,25400,49
|
|
20240409,124200,1860844450,25450,25450,25450,25450,16
|
|
20240409,124100,1860437250,25400,25400,25400,25400,9
|
|
20240409,124000,1860208650,25400,25450,25450,25400,28
|
|
20240409,123900,1859496700,25450,25450,25450,25400,75
|
|
20240409,123800,1857588400,25400,25400,25400,25400,1
|
|
20240409,123700,1857563000,25400,25400,25400,25400,814
|
|
20240409,123600,1836887400,25450,25400,25450,25400,9
|
|
20240409,123500,1836658400,25450,25450,25450,25450,0
|
|
20240409,123400,1836658400,25450,25400,25450,25400,48
|
|
20240409,123300,1835437300,25450,25450,25450,25450,0
|
|
20240409,123200,1835437300,25450,25400,25450,25400,14
|
|
20240409,123100,1835081400,25400,25450,25450,25400,30
|
|
20240409,123000,1834318400,25450,25450,25450,25450,130
|
|
20240409,122900,1831009900,25450,25400,25450,25400,13
|
|
20240409,122800,1830679500,25450,25450,25450,25450,96
|
|
20240409,122700,1828236300,25450,25450,25450,25450,1
|
|
20240409,122600,1828210850,25450,25500,25500,25450,18
|
|
20240409,122500,1827752250,25500,25450,25500,25400,284
|
|
20240409,122400,1820530250,25450,25450,25450,25450,4
|
|
20240409,122300,1820428450,25450,25450,25500,25450,49
|
|
20240409,122200,1819181300,25450,25450,25450,25450,1
|
|
20240409,122100,1819155850,25500,25500,25500,25500,66
|
|
20240409,122000,1817472850,25450,25450,25450,25450,13
|
|
20240409,121900,1817142000,25450,25450,25450,25450,0
|
|
20240409,121800,1817142000,25450,25450,25450,25450,9
|
|
20240409,121700,1816912950,25450,25500,25500,25450,6
|
|
20240409,121600,1816760000,25500,25550,25550,25450,367
|
|
20240409,121500,1807412450,25550,25500,25550,25500,22
|
|
20240409,121400,1806851400,25500,25500,25500,25500,89
|
|
20240409,121300,1804581900,25500,25550,25550,25500,29
|
|
20240409,121200,1803841400,25550,25500,25550,25500,39
|
|
20240409,121100,1802845550,25650,25500,25650,25500,11
|
|
20240409,121000,1802563550,25700,25700,25700,25700,26
|
|
20240409,120900,1801895350,25550,25550,25550,25550,199
|
|
20240409,120800,1796810900,25700,25500,25700,25500,440
|
|
20240409,120700,1785556350,25550,25500,25550,25500,35
|
|
20240409,120600,1784662550,25500,25450,25500,25450,498
|
|
20240409,120500,1771963600,25450,25450,25450,25450,9
|
|
20240409,120400,1771734550,25450,25450,25450,25450,1
|
|
20240409,120300,1771709100,25450,25450,25450,25450,90
|
|
20240409,120200,1769418600,25400,25450,25450,25400,40
|
|
20240409,120100,1768401050,25400,25400,25400,25400,1
|
|
20240409,120000,1768375650,25450,25450,25450,25400,376
|
|
20240409,115900,1758824450,25450,25450,25450,25400,441
|
|
20240409,115800,1747604150,25450,25450,25450,25450,167
|
|
20240409,115700,1743354000,25450,25450,25450,25400,34
|
|
20240409,115600,1742489350,25450,25450,25450,25450,2
|
|
20240409,115500,1742438450,25400,25450,25500,25400,111
|
|
20240409,115400,1739618500,25450,25500,25500,25450,29
|
|
20240409,115300,1738879050,25500,25500,25500,25500,20
|
|
20240409,115200,1738369050,25400,25450,25450,25400,264
|
|
20240409,115100,1731655100,25450,25500,25500,25450,127
|
|
20240409,115000,1728418050,25450,25450,25450,25450,1
|
|
20240409,114900,1728392600,25450,25500,25500,25450,40
|
|
20240409,114800,1727373050,25500,25450,25500,25450,130
|
|
20240409,114700,1724063100,25500,25500,25500,25400,492
|
|
20240409,114600,1711556900,25400,25450,25450,25400,372
|
|
20240409,114500,1702092650,25450,25450,25450,25450,1
|
|
20240409,114400,1702067200,25500,25500,25500,25500,48
|
|
20240409,114300,1700843200,25400,25500,25500,25400,53
|
|
20240409,114200,1699492600,25500,25450,25500,25450,68
|
|
20240409,114100,1697761950,25400,25450,25450,25400,254
|
|
20240409,114000,1691298100,25500,25450,25500,25450,209
|
|
20240409,113900,1685975250,25450,25450,25450,25450,13
|
|
20240409,113800,1685644400,25450,25450,25450,25450,1
|
|
20240409,113700,1685618950,25500,25500,25500,25500,0
|
|
20240409,113600,1685618950,25500,25500,25500,25500,127
|
|
20240409,113500,1682380450,25500,25450,25500,25450,161
|
|
20240409,113400,1678282950,25500,25500,25500,25500,202
|
|
20240409,113300,1673131950,25500,25550,25550,25500,119
|
|
20240409,113200,1670097350,25600,25500,25600,25500,222
|
|
20240409,113100,1664428700,25500,25600,25600,25500,222
|
|
20240409,113000,1658757900,25500,25600,25600,25500,21
|
|
20240409,112900,1658222300,25500,25450,25500,25450,20
|
|
20240409,112800,1657712750,25500,25500,25500,25500,20
|
|
20240409,112700,1657202750,25550,25550,25550,25500,562
|
|
20240409,112600,1642866900,25550,25550,25550,25550,0
|
|
20240409,112500,1642866900,25550,25500,25550,25500,25
|
|
20240409,112400,1642229350,25500,25500,25500,25500,290
|
|
20240409,112300,1634834350,25550,25550,25550,25550,190
|
|
20240409,112200,1629979850,25550,25550,25600,25550,127
|
|
20240409,112100,1626733700,25550,25550,25550,25550,180
|
|
20240409,112000,1622134700,25600,25550,25600,25550,71
|
|
20240409,111900,1620317150,25600,25600,25600,25600,24
|
|
20240409,111800,1619702750,25600,25600,25600,25550,29
|
|
20240409,111700,1618960400,25550,25550,25550,25550,10
|
|
20240409,111600,1618704900,25550,25550,25550,25550,1
|
|
20240409,111500,1618679350,25550,25600,25600,25550,140
|
|
20240409,111400,1615098850,25550,25550,25550,25550,11
|
|
20240409,111300,1614817800,25500,25500,25500,25500,78
|
|
20240409,111200,1612828800,25500,25500,25700,25450,13
|
|
20240409,111100,1612497150,25500,25500,25500,25450,152
|
|
20240409,111000,1608621200,25500,25550,25600,25500,640
|
|
20240409,110900,1592283150,25550,25500,25550,25450,71
|
|
20240409,110800,1590472550,25500,25450,25500,25450,25
|
|
20240409,110700,1589836050,25450,25550,25550,25450,291
|
|
20240409,110600,1582419450,25550,25500,25550,25500,39
|
|
20240409,110500,1581424800,25500,25500,25500,25500,25
|
|
20240409,110400,1580787300,25500,25500,25500,25450,59
|
|
20240409,110300,1579284200,25450,25550,25550,25400,2937
|
|
20240409,110200,1504354250,25550,25550,25550,25550,28
|
|
20240409,110100,1503638850,25550,25600,25600,25550,669
|
|
20240409,110000,1486512800,25650,25600,25650,25600,57
|
|
20240409,105900,1485050800,25650,25600,25650,25600,186
|
|
20240409,105800,1480286750,25650,25650,25650,25650,65
|
|
20240409,105700,1478619500,25700,25650,25700,25650,6
|
|
20240409,105600,1478465350,25700,25650,25700,25650,302
|
|
20240409,105500,1470719000,25650,25600,25700,25600,73
|
|
20240409,105400,1468844600,25650,25650,25650,25650,38
|
|
20240409,105300,1467869900,25650,25650,25650,25650,319
|
|
20240409,105200,1459687550,25650,25700,25700,25650,507
|
|
20240409,105100,1446657950,25650,25750,25750,25650,100
|
|
20240409,105000,1444085750,25750,25650,25750,25650,89
|
|
20240409,104900,1441799000,25650,25750,25750,25650,18
|
|
20240409,104800,1441336350,25700,25700,25700,25700,103
|
|
20240409,104700,1438689250,25750,25750,25750,25750,25
|
|
20240409,104600,1438045500,25700,25700,25750,25700,154
|
|
20240409,104500,1434081400,25750,25700,25750,25700,502
|
|
20240409,104400,1421179950,25700,25650,25700,25650,12
|
|
20240409,104300,1420872050,25650,25650,25700,25650,103
|
|
20240409,104200,1418230050,25650,25700,25700,25650,12
|
|
20240409,104100,1417922200,25700,25700,25700,25700,1
|
|
20240409,104000,1417896500,25600,25600,25600,25600,73
|
|
20240409,103900,1416027700,25600,25600,25600,25600,45
|
|
20240409,103800,1414875700,25600,25600,25650,25600,511
|
|
20240409,103700,1401794050,25600,25650,25650,25600,137
|
|
20240409,103600,1398280750,25650,25700,25700,25650,57
|
|
20240409,103500,1396818450,25700,25600,25700,25600,246
|
|
20240409,103400,1390511250,25600,25700,25700,25600,760
|
|
20240409,103300,1371019600,25700,25750,25750,25700,125
|
|
20240409,103200,1367805950,25650,25650,25650,25650,49
|
|
20240409,103100,1366549100,25650,25700,25700,25650,480
|
|
20240409,103000,1354236800,25700,25650,25700,25650,45
|
|
20240409,102900,1353080800,25650,25700,25700,25650,769
|
|
20240409,102800,1333330150,25750,25750,25750,25750,31
|
|
20240409,102700,1332531900,25700,25700,25700,25700,108
|
|
20240409,102600,1329756300,25700,25700,25700,25700,3
|
|
20240409,102500,1329679200,25700,25700,25700,25700,8
|
|
20240409,102400,1329473600,25750,25700,25750,25700,109
|
|
20240409,102300,1326668950,25700,25700,25700,25700,0
|
|
20240409,102200,1326668950,25700,25700,25750,25700,1028
|
|
20240409,102100,1300249200,25700,25700,25700,25700,204
|
|
20240409,102000,1295006400,25750,25700,25750,25700,112
|
|
20240409,101900,1292122950,25700,25750,25750,25700,195
|
|
20240409,101800,1287104200,25750,25750,25750,25750,0
|
|
20240409,101700,1287104200,25750,25700,25750,25700,10
|
|
20240409,101600,1286847150,25700,25700,25750,25700,252
|
|
20240409,101500,1280368750,25750,25750,25750,25750,81
|
|
20240409,101400,1278283000,25800,25800,25800,25750,2072
|
|
20240409,101300,1224924250,25800,25800,25800,25800,2
|
|
20240409,101200,1224872650,25750,25800,25800,25750,260
|
|
20240409,101100,1218177600,25800,25800,25800,25800,42
|
|
20240409,101000,1217094000,25800,25800,25800,25750,355
|
|
20240409,100900,1207949150,25800,25800,25800,25750,121
|
|
20240409,100800,1204827800,25800,25750,25800,25750,69
|
|
20240409,100700,1203050100,25800,25800,25800,25750,47
|
|
20240409,100600,1201839550,25800,25800,25800,25800,92
|
|
20240409,100500,1199465950,25800,25800,25800,25800,26
|
|
20240409,100400,1198795150,25800,25800,25800,25800,10
|
|
20240409,100300,1198537150,25800,25750,25800,25750,57
|
|
20240409,100200,1197069300,25800,25800,25850,25800,132
|
|
20240409,100100,1193663600,25800,25850,25850,25800,698
|
|
20240409,100000,1175642650,25850,25850,25850,25850,23
|
|
20240409,095900,1175048100,25850,25900,25900,25850,33
|
|
20240409,095800,1174193700,25900,25800,25900,25800,51
|
|
20240409,095700,1172877800,25800,25850,25900,25800,271
|
|
20240409,095600,1165882800,25800,25800,25850,25800,143
|
|
20240409,095500,1162190150,25850,25850,25850,25850,29
|
|
20240409,095400,1161440500,25850,25800,25850,25800,101
|
|
20240409,095300,1158829700,25850,25800,25850,25800,27
|
|
20240409,095200,1158131950,25850,25750,25850,25750,161
|
|
20240409,095100,1153976950,25800,25800,25800,25750,230
|
|
20240409,095000,1148052950,25800,25800,25800,25800,188
|
|
20240409,094900,1143202550,25800,25800,25800,25750,164
|
|
20240409,094800,1138971400,25800,25800,25800,25750,374
|
|
20240409,094700,1129328950,25800,25750,25800,25750,12
|
|
20240409,094600,1129019450,25800,25800,25800,25750,491
|
|
20240409,094500,1116364400,25800,25800,25800,25800,20
|
|
20240409,094400,1115848400,25800,25750,25800,25750,161
|
|
20240409,094300,1111701600,25750,25750,25800,25750,100
|
|
20240409,094200,1109125250,25750,25750,25800,25750,119
|
|
20240409,094100,1106056300,25750,25750,25750,25750,6
|
|
20240409,094000,1105901800,25800,25800,25800,25800,136
|
|
20240409,093900,1102393000,25800,25800,25800,25800,44
|
|
20240409,093800,1101257800,25800,25800,25800,25750,349
|
|
20240409,093700,1092254100,25800,25800,25850,25800,301
|
|
20240409,093600,1084488250,25800,25800,25800,25750,286
|
|
20240409,093500,1077114500,25800,25850,25900,25750,275
|
|
20240409,093400,1070027600,25750,25850,25900,25750,770
|
|
20240409,093300,1050177850,25850,25850,25850,25800,271
|
|
20240409,093200,1043184650,25850,25950,25950,25850,36
|
|
20240409,093100,1042253900,25850,26000,26000,25850,649
|
|
20240409,093000,1025441850,26000,26000,26050,26000,284
|
|
20240409,092900,1018057400,26000,26050,26050,26000,813
|
|
20240409,092800,996918850,26050,26050,26050,26000,70
|
|
20240409,092700,995095400,26050,26000,26050,26000,5842
|
|
20240409,092600,842930750,26000,25850,26050,25850,662
|
|
20240409,092500,825723850,25800,25950,26000,25800,1204
|
|
20240409,092400,794602450,25950,26000,26000,25950,3400
|
|
20240409,092300,706368300,25950,26050,26050,25950,1032
|
|
20240409,092200,679540950,26050,26050,26050,26000,534
|
|
20240409,092100,665630750,26050,25950,26050,25950,622
|
|
20240409,092000,649458350,26000,25950,26000,25950,1704
|
|
20240409,091900,605209500,26000,25900,26000,25850,321
|
|
20240409,091800,596895550,25900,26050,26050,25900,2232
|
|
20240409,091700,538931400,26050,26000,26050,26000,1516
|
|
20240409,091600,499453250,26000,26000,26000,26000,149
|
|
20240409,091500,495579250,25950,25950,26000,25950,1292
|
|
20240409,091400,462026850,25950,25950,25950,25950,915
|
|
20240409,091300,438282600,25950,25900,25950,25900,601
|
|
20240409,091200,422696700,25900,25850,25900,25800,776
|
|
20240409,091100,402633150,25800,25750,25800,25750,145
|
|
20240409,091000,398896900,25750,25650,25750,25650,314
|
|
20240409,090900,390842700,25650,25650,25650,25650,668
|
|
20240409,090800,373708500,25650,25750,25750,25650,1292
|
|
20240409,090700,340497750,25750,25700,25750,25700,1080
|
|
20240409,090600,312691050,25700,25750,25750,25700,592
|
|
20240409,090500,297472850,25700,25750,25800,25700,938
|
|
20240409,090400,273318200,25750,25850,25900,25750,3280
|
|
20240409,090300,188733700,25900,25950,26000,25850,2303
|
|
20240409,090200,129012450,26000,26000,26050,25900,1740
|
|
20240409,090100,83873500,26000,26050,26050,25850,1089
|
|
20240409,090000,55685150,25850,25950,26050,25800,2143
|