586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,184200,7621178200,31400,31400,31400,31400,0
|
|
20240412,184100,7621178200,31400,31400,31400,31400,0
|
|
20240412,184000,7621178200,31400,31400,31400,31400,0
|
|
20240412,183900,7621178200,31400,31400,31400,31400,0
|
|
20240412,183800,7621178200,31400,31400,31400,31400,0
|
|
20240412,183700,7621178200,31400,31400,31400,31400,0
|
|
20240412,183600,7621178200,31400,31400,31400,31400,0
|
|
20240412,183500,7621178200,31400,31400,31400,31400,0
|
|
20240412,183400,7621178200,31400,31400,31400,31400,0
|
|
20240412,183300,7621178200,31400,31400,31400,31400,0
|
|
20240412,183200,7621178200,31400,31400,31400,31400,0
|
|
20240412,183100,7621178200,31400,31400,31400,31400,0
|
|
20240412,183000,7621178200,31400,31400,31400,31400,0
|
|
20240412,182900,7621178200,31400,31400,31400,31400,0
|
|
20240412,182800,7621178200,31400,31400,31400,31400,0
|
|
20240412,182700,7621178200,31400,31400,31400,31400,0
|
|
20240412,182600,7621178200,31400,31400,31400,31400,0
|
|
20240412,182500,7621178200,31400,31400,31400,31400,0
|
|
20240412,182400,7621178200,31400,31400,31400,31400,0
|
|
20240412,182300,7621178200,31400,31400,31400,31400,0
|
|
20240412,182200,7621178200,31400,31400,31400,31400,0
|
|
20240412,182100,7621178200,31400,31400,31400,31400,0
|
|
20240412,182000,7621178200,31400,31400,31400,31400,0
|
|
20240412,181900,7621178200,31400,31400,31400,31400,0
|
|
20240412,181800,7621178200,31400,31400,31400,31400,0
|
|
20240412,181700,7621178200,31400,31400,31400,31400,0
|
|
20240412,181600,7621178200,31400,31400,31400,31400,0
|
|
20240412,181500,7621178200,31400,31400,31400,31400,0
|
|
20240412,181400,7621178200,31400,31400,31400,31400,0
|
|
20240412,181300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,181200,7621178200,31400,31400,31400,31400,0
|
|
20240412,181100,7621178200,31400,31400,31400,31400,0
|
|
20240412,181000,7621178200,31400,31400,31400,31400,0
|
|
20240412,180900,7621178200,31400,31400,31400,31400,0
|
|
20240412,180800,7621178200,31400,31400,31400,31400,0
|
|
20240412,180700,7621178200,31400,31400,31400,31400,0
|
|
20240412,180600,7621178200,31400,31400,31400,31400,0
|
|
20240412,180500,7621178200,31400,31400,31400,31400,0
|
|
20240412,180400,7621178200,31400,31400,31400,31400,0
|
|
20240412,180300,7621178200,31400,31400,31400,31400,0
|
|
20240412,180200,7621178200,31400,31400,31400,31400,0
|
|
20240412,180100,7621178200,31400,31400,31400,31400,0
|
|
20240412,180000,7621178200,31400,31400,31400,31400,0
|
|
20240412,175900,7621178200,31400,31400,31400,31400,0
|
|
20240412,175800,7621178200,31400,31400,31400,31400,0
|
|
20240412,175700,7621178200,31400,31400,31400,31400,0
|
|
20240412,175600,7621178200,31400,31400,31400,31400,0
|
|
20240412,175500,7621178200,31400,31400,31400,31400,0
|
|
20240412,175400,7621178200,31400,31400,31400,31400,0
|
|
20240412,175300,7621178200,31400,31400,31400,31400,0
|
|
20240412,175200,7621178200,31400,31400,31400,31400,0
|
|
20240412,175100,7621178200,31400,31400,31400,31400,0
|
|
20240412,175000,7621178200,31400,31400,31400,31400,0
|
|
20240412,174900,7621178200,31400,31400,31400,31400,0
|
|
20240412,174800,7621178200,31400,31400,31400,31400,0
|
|
20240412,174700,7621178200,31400,31400,31400,31400,0
|
|
20240412,174600,7621178200,31400,31400,31400,31400,0
|
|
20240412,174500,7621178200,31400,31400,31400,31400,0
|
|
20240412,174400,7621178200,31400,31400,31400,31400,0
|
|
20240412,174300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,174200,7621178200,31400,31400,31400,31400,0
|
|
20240412,174100,7621178200,31400,31400,31400,31400,0
|
|
20240412,174000,7621178200,31400,31400,31400,31400,0
|
|
20240412,173900,7621178200,31400,31400,31400,31400,0
|
|
20240412,173800,7621178200,31400,31400,31400,31400,0
|
|
20240412,173700,7621178200,31400,31400,31400,31400,0
|
|
20240412,173600,7621178200,31400,31400,31400,31400,0
|
|
20240412,173500,7621178200,31400,31400,31400,31400,0
|
|
20240412,173400,7621178200,31400,31400,31400,31400,0
|
|
20240412,173300,7621178200,31400,31400,31400,31400,0
|
|
20240412,173200,7621178200,31400,31400,31400,31400,0
|
|
20240412,173100,7621178200,31400,31400,31400,31400,0
|
|
20240412,173000,7621178200,31400,31400,31400,31400,0
|
|
20240412,172900,7621178200,31400,31400,31400,31400,0
|
|
20240412,172800,7621178200,31400,31400,31400,31400,0
|
|
20240412,172700,7621178200,31400,31400,31400,31400,0
|
|
20240412,172600,7621178200,31400,31400,31400,31400,0
|
|
20240412,172500,7621178200,31400,31400,31400,31400,0
|
|
20240412,172400,7621178200,31400,31400,31400,31400,0
|
|
20240412,172300,7621178200,31400,31400,31400,31400,0
|
|
20240412,172200,7621178200,31400,31400,31400,31400,0
|
|
20240412,172100,7621178200,31400,31400,31400,31400,0
|
|
20240412,172000,7621178200,31400,31400,31400,31400,0
|
|
20240412,171900,7621178200,31400,31400,31400,31400,0
|
|
20240412,171800,7621178200,31400,31400,31400,31400,0
|
|
20240412,171700,7621178200,31400,31400,31400,31400,0
|
|
20240412,171600,7621178200,31400,31400,31400,31400,0
|
|
20240412,171500,7621178200,31400,31400,31400,31400,0
|
|
20240412,171400,7621178200,31400,31400,31400,31400,0
|
|
20240412,171300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,171200,7621178200,31400,31400,31400,31400,0
|
|
20240412,171100,7621178200,31400,31400,31400,31400,0
|
|
20240412,171000,7621178200,31400,31400,31400,31400,0
|
|
20240412,170900,7621178200,31400,31400,31400,31400,0
|
|
20240412,170800,7621178200,31400,31400,31400,31400,0
|
|
20240412,170700,7621178200,31400,31400,31400,31400,0
|
|
20240412,170600,7621178200,31400,31400,31400,31400,0
|
|
20240412,170500,7621178200,31400,31400,31400,31400,0
|
|
20240412,170400,7621178200,31400,31400,31400,31400,0
|
|
20240412,170300,7621178200,31400,31400,31400,31400,0
|
|
20240412,170200,7621178200,31400,31400,31400,31400,0
|
|
20240412,170100,7621178200,31400,31400,31400,31400,0
|
|
20240412,170000,7621178200,31400,31400,31400,31400,0
|
|
20240412,165900,7621178200,31400,31400,31400,31400,0
|
|
20240412,165800,7621178200,31400,31400,31400,31400,0
|
|
20240412,165700,7621178200,31400,31400,31400,31400,0
|
|
20240412,165600,7621178200,31400,31400,31400,31400,0
|
|
20240412,165500,7621178200,31400,31400,31400,31400,0
|
|
20240412,165400,7621178200,31400,31400,31400,31400,0
|
|
20240412,165300,7621178200,31400,31400,31400,31400,0
|
|
20240412,165200,7621178200,31400,31400,31400,31400,0
|
|
20240412,165100,7621178200,31400,31400,31400,31400,0
|
|
20240412,165000,7621178200,31400,31400,31400,31400,0
|
|
20240412,164900,7621178200,31400,31400,31400,31400,0
|
|
20240412,164800,7621178200,31400,31400,31400,31400,0
|
|
20240412,164700,7621178200,31400,31400,31400,31400,0
|
|
20240412,164600,7621178200,31400,31400,31400,31400,0
|
|
20240412,164500,7621178200,31400,31400,31400,31400,0
|
|
20240412,164400,7621178200,31400,31400,31400,31400,0
|
|
20240412,164300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,164200,7621178200,31400,31400,31400,31400,0
|
|
20240412,164100,7621178200,31400,31400,31400,31400,0
|
|
20240412,164000,7621178200,31400,31400,31400,31400,0
|
|
20240412,163900,7621178200,31400,31400,31400,31400,0
|
|
20240412,163800,7621178200,31400,31400,31400,31400,0
|
|
20240412,163700,7621178200,31400,31400,31400,31400,0
|
|
20240412,163600,7621178200,31400,31400,31400,31400,0
|
|
20240412,163500,7621178200,31400,31400,31400,31400,0
|
|
20240412,163400,7621178200,31400,31400,31400,31400,0
|
|
20240412,163300,7621178200,31400,31400,31400,31400,0
|
|
20240412,163200,7621178200,31400,31400,31400,31400,0
|
|
20240412,163100,7621178200,31400,31400,31400,31400,0
|
|
20240412,163000,7621178200,31400,31400,31400,31400,0
|
|
20240412,162900,7621178200,31400,31400,31400,31400,0
|
|
20240412,162800,7621178200,31400,31400,31400,31400,0
|
|
20240412,162700,7621178200,31400,31400,31400,31400,0
|
|
20240412,162600,7621178200,31400,31400,31400,31400,0
|
|
20240412,162500,7621178200,31400,31400,31400,31400,0
|
|
20240412,162400,7621178200,31400,31400,31400,31400,0
|
|
20240412,162300,7621178200,31400,31400,31400,31400,0
|
|
20240412,162200,7621178200,31400,31400,31400,31400,0
|
|
20240412,162100,7621178200,31400,31400,31400,31400,0
|
|
20240412,162000,7621178200,31400,31400,31400,31400,0
|
|
20240412,161900,7621178200,31400,31400,31400,31400,0
|
|
20240412,161800,7621178200,31400,31400,31400,31400,0
|
|
20240412,161700,7621178200,31400,31400,31400,31400,0
|
|
20240412,161600,7621178200,31400,31400,31400,31400,0
|
|
20240412,161500,7621178200,31400,31400,31400,31400,0
|
|
20240412,161400,7621178200,31400,31400,31400,31400,0
|
|
20240412,161300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,161200,7621178200,31400,31400,31400,31400,0
|
|
20240412,161100,7621178200,31400,31400,31400,31400,0
|
|
20240412,161000,7621178200,31400,31400,31400,31400,0
|
|
20240412,160900,7621178200,31400,31400,31400,31400,0
|
|
20240412,160800,7621178200,31400,31400,31400,31400,0
|
|
20240412,160700,7621178200,31400,31400,31400,31400,0
|
|
20240412,160600,7621178200,31400,31400,31400,31400,0
|
|
20240412,160500,7621178200,31400,31400,31400,31400,0
|
|
20240412,160400,7621178200,31400,31400,31400,31400,0
|
|
20240412,160300,7621178200,31400,31400,31400,31400,0
|
|
20240412,160200,7621178200,31400,31400,31400,31400,0
|
|
20240412,160100,7621178200,31400,31400,31400,31400,0
|
|
20240412,160000,7621178200,31400,31400,31400,31400,0
|
|
20240412,155900,7621178200,31400,31400,31400,31400,0
|
|
20240412,155800,7621178200,31400,31400,31400,31400,0
|
|
20240412,155700,7621178200,31400,31400,31400,31400,0
|
|
20240412,155600,7621178200,31400,31400,31400,31400,0
|
|
20240412,155500,7621178200,31400,31400,31400,31400,0
|
|
20240412,155400,7621178200,31400,31400,31400,31400,0
|
|
20240412,155300,7621178200,31400,31400,31400,31400,0
|
|
20240412,155200,7621178200,31400,31400,31400,31400,0
|
|
20240412,155100,7621178200,31400,31400,31400,31400,0
|
|
20240412,155000,7621178200,31400,31400,31400,31400,0
|
|
20240412,154900,7621178200,31400,31400,31400,31400,0
|
|
20240412,154800,7621178200,31400,31400,31400,31400,0
|
|
20240412,154700,7621178200,31400,31400,31400,31400,0
|
|
20240412,154600,7621178200,31400,31400,31400,31400,0
|
|
20240412,154500,7621178200,31400,31400,31400,31400,0
|
|
20240412,154400,7621178200,31400,31400,31400,31400,0
|
|
20240412,154300,7621178200,31400,31400,31400,31400,7724
|
|
20240412,154200,7621178200,31400,31400,31400,31400,0
|
|
20240412,154100,7621178200,31400,31400,31400,31400,0
|
|
20240412,154000,7621178200,31400,31400,31400,31400,0
|
|
20240412,153900,7621178200,31400,31400,31400,31400,0
|
|
20240412,153800,7621178200,31400,31400,31400,31400,0
|
|
20240412,153700,7621178200,31400,31400,31400,31400,0
|
|
20240412,153600,7621178200,31400,31400,31400,31400,0
|
|
20240412,153500,7621178200,31400,31400,31400,31400,0
|
|
20240412,153400,7621178200,31400,31400,31400,31400,0
|
|
20240412,153300,7621178200,31400,31400,31400,31400,0
|
|
20240412,153200,7621178200,31400,31400,31400,31400,0
|
|
20240412,153100,7621178200,31400,31400,31400,31400,0
|
|
20240412,153000,7621178200,31400,31400,31400,31400,7724
|
|
20240412,152900,7378644600,31450,31450,31450,31450,0
|
|
20240412,152800,7378644600,31450,31450,31450,31450,0
|
|
20240412,152700,7378644600,31450,31450,31450,31450,0
|
|
20240412,152600,7378644600,31450,31450,31450,31450,0
|
|
20240412,152500,7378644600,31450,31450,31450,31450,0
|
|
20240412,152400,7378644600,31450,31450,31450,31450,0
|
|
20240412,152300,7378644600,31450,31450,31450,31450,0
|
|
20240412,152200,7378644600,31450,31450,31450,31450,0
|
|
20240412,152100,7378644600,31450,31450,31450,31450,0
|
|
20240412,152000,7378644600,31450,31450,31450,31450,0
|
|
20240412,151900,7378644600,31450,31500,31500,31450,332
|
|
20240412,151800,7368196650,31500,31450,31500,31450,463
|
|
20240412,151700,7353627000,31500,31450,31500,31450,499
|
|
20240412,151600,7337932700,31450,31500,31500,31450,123
|
|
20240412,151500,7334061500,31500,31450,31500,31450,152
|
|
20240412,151400,7329280500,31450,31500,31500,31450,1023
|
|
20240412,151300,7297105450,31500,31450,31500,31450,407
|
|
20240412,151200,7284304850,31450,31450,31450,31450,647
|
|
20240412,151100,7263956700,31450,31450,31500,31450,533
|
|
20240412,151000,7247193600,31450,31450,31500,31450,794
|
|
20240412,150900,7222221750,31500,31450,31500,31450,24
|
|
20240412,150800,7221466900,31500,31450,31500,31400,1160
|
|
20240412,150700,7184982350,31450,31450,31450,31450,1035
|
|
20240412,150600,7152431600,31500,31500,31500,31450,111
|
|
20240412,150500,7148935400,31450,31450,31500,31450,102
|
|
20240412,150400,7145725750,31450,31450,31450,31450,261
|
|
20240412,150300,7137517300,31450,31450,31450,31400,354
|
|
20240412,150200,7126389800,31500,31450,31500,31450,996
|
|
20240412,150100,7095065100,31450,31500,31500,31450,582
|
|
20240412,150000,7076759450,31500,31500,31500,31450,449
|
|
20240412,145900,7062626100,31450,31450,31500,31450,61
|
|
20240412,145800,7060707550,31450,31450,31500,31400,1220
|
|
20240412,145700,7022339150,31450,31400,31450,31400,58
|
|
20240412,145600,7020515150,31450,31400,31450,31400,735
|
|
20240412,145500,6997426150,31400,31400,31450,31400,104
|
|
20240412,145400,6994156100,31400,31450,31450,31400,32
|
|
20240412,145300,6993149800,31450,31400,31450,31400,1120
|
|
20240412,145200,6957945200,31450,31450,31450,31400,108
|
|
20240412,145100,6954550200,31450,31450,31500,31400,486
|
|
20240412,145000,6939269700,31450,31500,31500,31450,767
|
|
20240412,144900,6915142500,31500,31450,31500,31450,76
|
|
20240412,144800,6912749100,31450,31450,31500,31450,13
|
|
20240412,144700,6912340200,31500,31550,31550,31450,684
|
|
20240412,144600,6890818250,31550,31450,31550,31450,2861
|
|
20240412,144500,6800600500,31450,31400,31450,31400,610
|
|
20240412,144400,6781416100,31400,31500,31500,31400,476
|
|
20240412,144300,6766445500,31450,31450,31450,31450,3
|
|
20240412,144200,6766351150,31500,31450,31500,31450,567
|
|
20240412,144100,6748518300,31450,31450,31450,31450,196
|
|
20240412,144000,6742354100,31450,31450,31450,31450,49
|
|
20240412,143900,6740813050,31450,31450,31450,31450,26
|
|
20240412,143800,6739995350,31450,31450,31450,31450,149
|
|
20240412,143700,6735309300,31450,31450,31450,31450,0
|
|
20240412,143600,6735309300,31450,31450,31450,31450,102
|
|
20240412,143500,6732101400,31450,31450,31450,31450,162
|
|
20240412,143400,6727006500,31450,31450,31450,31450,308
|
|
20240412,143300,6717319900,31400,31450,31450,31400,556
|
|
20240412,143200,6699853900,31450,31450,31450,31450,364
|
|
20240412,143100,6688406100,31400,31450,31450,31400,91
|
|
20240412,143000,6685544250,31450,31450,31450,31450,239
|
|
20240412,142900,6678027700,31450,31450,31450,31400,156
|
|
20240412,142800,6673121550,31450,31450,31450,31450,431
|
|
20240412,142700,6659566600,31450,31500,31500,31450,656
|
|
20240412,142600,6638929700,31500,31500,31500,31500,4
|
|
20240412,142500,6638803700,31500,31450,31500,31450,510
|
|
20240412,142400,6622738950,31450,31500,31500,31450,15
|
|
20240412,142300,6622266850,31500,31500,31500,31500,17
|
|
20240412,142200,6621731350,31500,31450,31500,31450,53
|
|
20240412,142100,6620063000,31450,31450,31450,31400,384
|
|
20240412,142000,6607986300,31450,31500,31500,31450,237
|
|
20240412,141900,6600531850,31500,31500,31500,31500,13
|
|
20240412,141800,6600122350,31450,31500,31500,31450,16
|
|
20240412,141700,6599619100,31500,31450,31500,31450,58
|
|
20240412,141600,6597794800,31450,31450,31450,31400,553
|
|
20240412,141500,6580403050,31450,31400,31450,31400,164
|
|
20240412,141400,6575249750,31450,31450,31450,31450,614
|
|
20240412,141300,6555939450,31400,31450,31450,31400,95
|
|
20240412,141200,6552951850,31450,31400,31450,31400,237
|
|
20240412,141100,6545504200,31400,31450,31450,31400,18
|
|
20240412,141000,6544938850,31450,31400,31450,31400,504
|
|
20240412,140900,6529093450,31400,31450,31450,31400,384
|
|
20240412,140800,6517019300,31450,31450,31450,31400,140
|
|
20240412,140700,6512621550,31450,31450,31450,31400,296
|
|
20240412,140600,6503321400,31400,31400,31450,31400,1817
|
|
20240412,140500,6446180200,31450,31450,31450,31450,30
|
|
20240412,140400,6445236700,31400,31400,31400,31400,183
|
|
20240412,140300,6439490500,31400,31400,31450,31400,201
|
|
20240412,140200,6433175350,31450,31450,31450,31450,288
|
|
20240412,140100,6424117750,31450,31400,31450,31400,340
|
|
20240412,140000,6413441250,31450,31450,31450,31450,37
|
|
20240412,135900,6412277600,31450,31450,31450,31450,75
|
|
20240412,135800,6409918850,31450,31400,31450,31400,727
|
|
20240412,135700,6387089950,31400,31400,31400,31400,1
|
|
20240412,135600,6387058550,31450,31400,31450,31400,214
|
|
20240412,135500,6380333250,31400,31450,31450,31400,381
|
|
20240412,135400,6368360600,31500,31400,31500,31400,555
|
|
20240412,135300,6350905500,31400,31450,31450,31400,871
|
|
20240412,135200,6323546200,31450,31500,31500,31450,2711
|
|
20240412,135100,6238283550,31450,31450,31450,31450,91
|
|
20240412,135000,6235421600,31450,31500,31500,31450,9
|
|
20240412,134900,6235138350,31500,31500,31500,31450,662
|
|
20240412,134800,6214312500,31500,31500,31500,31500,142
|
|
20240412,134700,6209839500,31450,31500,31550,31450,1672
|
|
20240412,134600,6157182600,31450,31450,31450,31450,26
|
|
20240412,134500,6156364900,31450,31450,31450,31450,51
|
|
20240412,134400,6154760950,31500,31500,31500,31500,64
|
|
20240412,134300,6152744950,31500,31450,31500,31450,82
|
|
20240412,134200,6150165450,31450,31450,31450,31450,40
|
|
20240412,134100,6148907450,31500,31450,31500,31450,88
|
|
20240412,134000,6146137950,31450,31500,31500,31450,1036
|
|
20240412,133900,6113554000,31450,31450,31450,31450,500
|
|
20240412,133800,6097829000,31450,31550,31550,31450,178
|
|
20240412,133700,6092228350,31500,31500,31500,31500,100
|
|
20240412,133600,6089078350,31500,31500,31500,31500,26
|
|
20240412,133500,6088259350,31500,31500,31500,31450,247
|
|
20240412,133400,6080478900,31500,31500,31500,31500,101
|
|
20240412,133300,6077297400,31500,31500,31550,31500,85
|
|
20240412,133200,6074619750,31500,31550,31550,31500,145
|
|
20240412,133100,6070052100,31550,31500,31550,31500,72
|
|
20240412,133000,6067783950,31500,31500,31500,31500,190
|
|
20240412,132900,6061798950,31500,31500,31500,31500,0
|
|
20240412,132800,6061798950,31500,31500,31500,31500,56
|
|
20240412,132700,6060034950,31500,31500,31550,31500,231
|
|
20240412,132600,6052758150,31500,31500,31500,31500,23
|
|
20240412,132500,6052033650,31500,31500,31500,31500,666
|
|
20240412,132400,6031054650,31500,31550,31550,31500,68
|
|
20240412,132300,6028912400,31500,31550,31550,31500,400
|
|
20240412,132200,6016300300,31550,31500,31550,31500,110
|
|
20240412,132100,6012835250,31500,31500,31500,31500,240
|
|
20240412,132000,6005275250,31500,31500,31500,31500,306
|
|
20240412,131900,5995636250,31500,31500,31500,31500,55
|
|
20240412,131800,5993903750,31500,31500,31500,31500,200
|
|
20240412,131700,5987603750,31550,31500,31550,31500,286
|
|
20240412,131600,5978594300,31550,31550,31550,31500,17
|
|
20240412,131500,5978058550,31500,31500,31500,31500,702
|
|
20240412,131400,5955945550,31500,31500,31500,31500,409
|
|
20240412,131300,5943062050,31500,31500,31550,31500,80
|
|
20240412,131200,5940538800,31450,31500,31500,31450,903
|
|
20240412,131100,5912098900,31450,31450,31450,31450,8
|
|
20240412,131000,5911847300,31450,31450,31450,31450,1
|
|
20240412,130900,5911815850,31500,31500,31500,31500,249
|
|
20240412,130800,5903972350,31450,31500,31500,31450,24
|
|
20240412,130700,5903217350,31500,31550,31550,31450,36
|
|
20240412,130600,5902083350,31550,31450,31550,31400,142
|
|
20240412,130500,5897621550,31400,31500,31500,31400,6463
|
|
20240412,130400,5694682200,31500,31500,31500,31450,213
|
|
20240412,130300,5687982700,31500,31500,31500,31450,1822
|
|
20240412,130200,5630619550,31500,31450,31500,31450,412
|
|
20240412,130100,5617662000,31450,31500,31500,31450,57
|
|
20240412,130000,5615869000,31500,31450,31500,31450,381
|
|
20240412,125900,5603886500,31450,31400,31450,31400,68
|
|
20240412,125800,5601748150,31400,31450,31450,31400,41
|
|
20240412,125700,5600459600,31400,31450,31450,31400,456
|
|
20240412,125600,5586137300,31450,31450,31450,31400,240
|
|
20240412,125500,5578589800,31450,31450,31450,31400,635
|
|
20240412,125400,5558632650,31450,31450,31500,31400,1990
|
|
20240412,125300,5496128050,31450,31450,31450,31450,108
|
|
20240412,125200,5492731450,31450,31450,31500,31450,299
|
|
20240412,125100,5483325950,31500,31450,31500,31450,260
|
|
20240412,125000,5475148700,31500,31450,31500,31450,223
|
|
20240412,124900,5468131800,31500,31450,31500,31450,16
|
|
20240412,124800,5467628450,31450,31500,31500,31400,4072
|
|
20240412,124700,5339627150,31500,31550,31550,31500,86
|
|
20240412,124600,5336918050,31500,31500,31550,31500,155
|
|
20240412,124500,5332035500,31500,31550,31550,31450,2438
|
|
20240412,124400,5255272000,31550,31550,31550,31500,136
|
|
20240412,124300,5250981450,31500,31500,31500,31500,707
|
|
20240412,124200,5228710950,31500,31500,31500,31500,25
|
|
20240412,124100,5227923450,31500,31500,31550,31450,331
|
|
20240412,124000,5217506850,31450,31450,31500,31450,847
|
|
20240412,123900,5190836950,31500,31450,31500,31450,342
|
|
20240412,123800,5180080400,31450,31500,31500,31450,14
|
|
20240412,123700,5179639500,31500,31500,31550,31450,299
|
|
20240412,123600,5170232150,31500,31500,31500,31500,46
|
|
20240412,123500,5168783150,31500,31450,31500,31450,250
|
|
20240412,123400,5160915600,31500,31500,31500,31450,134
|
|
20240412,123300,5156695600,31550,31450,31550,31450,8
|
|
20240412,123200,5156443750,31450,31450,31450,31450,120
|
|
20240412,123100,5152669750,31450,31450,31450,31400,648
|
|
20240412,123000,5132290400,31450,31500,31500,31350,265
|
|
20240412,122900,5123951300,31500,31550,31600,31400,10110
|
|
20240412,122800,4806051950,31550,31600,31600,31500,10119
|
|
20240412,122700,4487096250,31600,31600,31600,31550,403
|
|
20240412,122600,4474362050,31600,31600,31600,31550,676
|
|
20240412,122500,4453029800,31600,31550,31600,31550,94
|
|
20240412,122400,4450060100,31550,31550,31550,31550,119
|
|
20240412,122300,4446305650,31600,31600,31600,31600,37
|
|
20240412,122200,4445136450,31600,31600,31600,31550,66
|
|
20240412,122100,4443052550,31600,31550,31600,31550,251
|
|
20240412,122000,4435130800,31600,31600,31600,31550,305
|
|
20240412,121900,4425503800,31600,31650,31650,31600,125
|
|
20240412,121800,4421553750,31650,31650,31650,31600,669
|
|
20240412,121700,4400411100,31600,31600,31650,31550,872
|
|
20240412,121600,4372862600,31600,31600,31600,31600,7
|
|
20240412,121500,4372641400,31600,31550,31600,31550,405
|
|
20240412,121400,4359858450,31550,31550,31550,31550,125
|
|
20240412,121300,4355914700,31550,31600,31600,31550,22
|
|
20240412,121200,4355220350,31600,31600,31600,31550,290
|
|
20240412,121100,4346066650,31600,31600,31600,31600,118
|
|
20240412,121000,4342337850,31600,31550,31600,31550,103
|
|
20240412,120900,4339085600,31550,31600,31600,31550,10
|
|
20240412,120800,4338769800,31600,31600,31600,31550,227
|
|
20240412,120700,4331602500,31600,31600,31600,31550,818
|
|
20240412,120600,4305792300,31550,31550,31600,31550,567
|
|
20240412,120500,4287897700,31550,31600,31600,31550,1511
|
|
20240412,120400,4240225100,31600,31650,31650,31550,6622
|
|
20240412,120300,4030982700,31600,31600,31600,31600,84
|
|
20240412,120200,4028328300,31650,31650,31650,31600,781
|
|
20240412,120100,4003636250,31600,31650,31650,31600,652
|
|
20240412,120000,3983003400,31650,31650,31650,31600,476
|
|
20240412,115900,3967945950,31650,31650,31650,31600,575
|
|
20240412,115800,3949755100,31600,31650,31650,31600,268
|
|
20240412,115700,3941285700,31650,31650,31650,31600,17
|
|
20240412,115600,3940747800,31650,31650,31650,31600,327
|
|
20240412,115500,3930411150,31650,31600,31650,31600,1039
|
|
20240412,115400,3897572150,31650,31650,31650,31600,285
|
|
20240412,115300,3888565850,31600,31650,31650,31600,622
|
|
20240412,115200,3868883200,31650,31650,31650,31600,215
|
|
20240412,115100,3862083600,31650,31600,31650,31600,352
|
|
20240412,115000,3850948450,31600,31650,31650,31600,97
|
|
20240412,114900,3847881150,31650,31600,31650,31600,160
|
|
20240412,114800,3842821450,31650,31650,31650,31600,875
|
|
20240412,114700,3815169300,31650,31750,31750,31600,4935
|
|
20240412,114600,3658971350,31700,31750,31750,31700,1248
|
|
20240412,114500,3619408750,31750,31700,31750,31700,399
|
|
20240412,114400,3606755050,31700,31700,31750,31700,61
|
|
20240412,114300,3604821050,31750,31750,31750,31700,39
|
|
20240412,114200,3603583400,31750,31750,31750,31750,131
|
|
20240412,114100,3599424150,31700,31700,31750,31700,186
|
|
20240412,114000,3593518900,31700,31750,31750,31700,77
|
|
20240412,113900,3591077300,31750,31800,31800,31700,233
|
|
20240412,113800,3583678800,31800,31800,31800,31750,55
|
|
20240412,113700,3581929950,31800,31750,31800,31750,101
|
|
20240412,113600,3578723050,31700,31750,31800,31700,375
|
|
20240412,113500,3566816900,31750,31750,31750,31700,225
|
|
20240412,113400,3559680800,31750,31800,31800,31700,63
|
|
20240412,113300,3557680600,31750,31750,31750,31700,316
|
|
20240412,113200,3547660700,31750,31750,31750,31700,134
|
|
20240412,113100,3543408900,31750,31700,31800,31700,338
|
|
20240412,113000,3532689850,31800,31750,31800,31750,2076
|
|
20240412,112900,3466776550,31800,31750,31800,31750,880
|
|
20240412,112800,3438835650,31750,31850,31850,31750,646
|
|
20240412,112700,3418293900,31850,31850,31850,31800,184
|
|
20240412,112600,3412442100,31850,31800,31850,31800,55
|
|
20240412,112500,3410691500,31850,31800,31850,31800,53
|
|
20240412,112400,3409005700,31850,31800,31850,31800,137
|
|
20240412,112300,3404648950,31800,31800,31850,31800,740
|
|
20240412,112200,3381116700,31800,31800,31850,31800,344
|
|
20240412,112100,3370172150,31800,31800,31850,31800,104
|
|
20240412,112000,3366864450,31800,31850,31850,31800,118
|
|
20240412,111900,3363112000,31800,31850,31900,31800,134
|
|
20240412,111800,3358845500,31900,31850,31900,31800,395
|
|
20240412,111700,3346245700,31850,31900,31900,31800,296
|
|
20240412,111600,3336827000,31750,31900,31900,31750,1662
|
|
20240412,111500,3283855300,31850,31850,31900,31800,273
|
|
20240412,111400,3275160500,31850,31800,31850,31800,55
|
|
20240412,111300,3273410650,31800,31800,31850,31800,218
|
|
20240412,111200,3266473550,31750,31850,31850,31750,223
|
|
20240412,111100,3259381050,31800,31850,31850,31800,13
|
|
20240412,111000,3258967200,31850,31850,31850,31800,54
|
|
20240412,110900,3257247500,31850,31800,31850,31800,127
|
|
20240412,110800,3253207700,31850,31850,31850,31800,27
|
|
20240412,110700,3252347900,31850,31800,31850,31750,263
|
|
20240412,110600,3243984300,31750,31850,31850,31750,539
|
|
20240412,110500,3226843150,31850,31800,31850,31800,124
|
|
20240412,110400,3222894450,31800,31900,31900,31800,89
|
|
20240412,110300,3220060250,31850,31850,31900,31850,43
|
|
20240412,110200,3218690600,31900,31900,31900,31850,63
|
|
20240412,110100,3216682900,31900,31850,31900,31800,27
|
|
20240412,110000,3215822950,31800,31850,31900,31800,1373
|
|
20240412,105900,3172096000,31850,31850,31850,31800,143
|
|
20240412,105800,3167548150,31850,31850,31850,31800,118
|
|
20240412,105700,3163795100,31850,31850,31850,31800,40
|
|
20240412,105600,3162522250,31850,31850,31850,31750,263
|
|
20240412,105500,3154155500,31850,31850,31850,31750,164
|
|
20240412,105400,3148948050,31750,31850,31850,31750,328
|
|
20240412,105300,3138516900,31850,31850,31850,31800,77
|
|
20240412,105200,3136067450,31800,31850,31850,31750,87
|
|
20240412,105100,3133302050,31750,31800,31850,31750,516
|
|
20240412,105000,3116907300,31850,31800,31850,31800,57
|
|
20240412,104900,3115094200,31800,31800,31800,31750,318
|
|
20240412,104800,3104981900,31800,31750,31800,31700,981
|
|
20240412,104700,3073848250,31750,31750,31750,31700,390
|
|
20240412,104600,3061465900,31700,31700,31750,31700,529
|
|
20240412,104500,3044695800,31700,31700,31750,31650,1031
|
|
20240412,104400,3012013050,31700,31800,31800,31700,7145
|
|
20240412,104300,2785395150,31800,31800,31800,31800,451
|
|
20240412,104200,2771053350,31800,31800,31800,31750,201
|
|
20240412,104100,2764661700,31800,31850,31850,31750,3312
|
|
20240412,104000,2659322000,31900,31900,31900,31850,1294
|
|
20240412,103900,2618107850,31900,31900,31900,31850,63
|
|
20240412,103800,2616098300,31900,31900,31900,31900,32
|
|
20240412,103700,2615077500,31850,31900,31900,31850,28
|
|
20240412,103600,2614184450,31900,31900,31900,31900,136
|
|
20240412,103500,2609846050,31900,31900,31900,31850,203
|
|
20240412,103400,2603371950,31900,31850,31900,31850,963
|
|
20240412,103300,2572667250,31850,31850,31900,31850,69
|
|
20240412,103200,2570469500,31850,31900,31900,31850,123
|
|
20240412,103100,2566549250,31850,31900,31900,31850,504
|
|
20240412,103000,2550487500,31900,31850,31900,31850,580
|
|
20240412,102900,2532004100,31900,31900,31900,31850,982
|
|
20240412,102800,2500678450,31900,31900,31900,31850,20
|
|
20240412,102700,2500040600,31900,31850,31900,31850,127
|
|
20240412,102600,2495995550,31850,31900,31900,31850,178
|
|
20240412,102500,2490325650,31900,31900,31900,31850,1030
|
|
20240412,102400,2457518800,31850,31900,31900,31850,28
|
|
20240412,102300,2456626200,31900,31900,31950,31900,483
|
|
20240412,102200,2441218450,31950,31950,31950,31900,204
|
|
20240412,102100,2434710300,31950,32000,32000,31950,644
|
|
20240412,102000,2414134250,32000,31950,32000,31950,165
|
|
20240412,101900,2408856350,31950,31900,32000,31900,118
|
|
20240412,101800,2405086700,31900,31950,32000,31900,664
|
|
20240412,101700,2383902200,31950,32000,32000,31950,58
|
|
20240412,101600,2382048700,32000,31950,32000,31950,27
|
|
20240412,101500,2381184850,31950,31900,32000,31900,263
|
|
20240412,101400,2372782050,31950,31850,31950,31850,509
|
|
20240412,101300,2356544900,31900,31850,31900,31850,220
|
|
20240412,101200,2349537550,31900,31850,31900,31850,494
|
|
20240412,101100,2333800850,31900,31850,31900,31850,55
|
|
20240412,101000,2332046800,31900,31950,31950,31850,1084
|
|
20240412,100900,2297468850,31950,31900,31950,31900,55
|
|
20240412,100800,2295712950,31900,31950,31950,31900,55
|
|
20240412,100700,2293956850,31950,31950,31950,31900,118
|
|
20240412,100600,2290186900,31950,31950,31950,31900,105
|
|
20240412,100500,2286834600,31950,31950,31950,31900,67
|
|
20240412,100400,2284696600,31950,31950,31950,31900,37
|
|
20240412,100300,2283514700,31900,31950,32000,31900,523
|
|
20240412,100200,2266804750,31900,31950,31950,31850,285
|
|
20240412,100100,2257719950,31950,31900,31950,31900,13
|
|
20240412,100000,2257305100,31950,31950,31950,31800,1018
|
|
20240412,095900,2224928450,31850,31900,31900,31850,253
|
|
20240412,095800,2216870250,31850,31850,31900,31850,370
|
|
20240412,095700,2205075400,31850,31850,31850,31850,130
|
|
20240412,095600,2200934900,31850,31850,31850,31850,587
|
|
20240412,095500,2182238950,31850,31850,31850,31800,317
|
|
20240412,095400,2172148700,31850,31850,31900,31800,257
|
|
20240412,095300,2163961750,31850,31850,31900,31850,304
|
|
20240412,095200,2154278550,31850,31900,31900,31850,375
|
|
20240412,095100,2142322750,31900,31900,31900,31900,51
|
|
20240412,095000,2140695850,31900,31850,31950,31850,816
|
|
20240412,094900,2114698850,31800,31950,31950,31800,119
|
|
20240412,094800,2110902550,31950,31950,31950,31850,549
|
|
20240412,094700,2093402150,31850,31950,31950,31800,178
|
|
20240412,094600,2087732400,31800,31800,32000,31800,589
|
|
20240412,094500,2068919850,31800,31850,31950,31750,984
|
|
20240412,094400,2037597800,31850,31950,31950,31850,192
|
|
20240412,094300,2031478600,31900,31900,32000,31800,1122
|
|
20240412,094200,1995744700,31950,31950,32000,31950,73
|
|
20240412,094100,1993412150,31800,31950,31950,31800,748
|
|
20240412,094000,1969585650,32000,31950,32000,31950,79
|
|
20240412,093900,1967058500,31850,31900,31900,31800,751
|
|
20240412,093800,1943128150,31900,31950,31950,31850,320
|
|
20240412,093700,1932916750,31950,32000,32000,31900,66
|
|
20240412,093600,1930806050,32000,32000,32050,32000,86
|
|
20240412,093500,1928054000,32050,31950,32050,31800,658
|
|
20240412,093400,1907018700,31950,31850,31950,31800,808
|
|
20240412,093300,1881230750,31850,31900,31900,31650,5780
|
|
20240412,093200,1697809450,31900,31850,31950,31800,488
|
|
20240412,093100,1682259900,31850,31850,31850,31800,361
|
|
20240412,093000,1670779450,31800,31800,31900,31800,1149
|
|
20240412,092900,1634222850,31800,31800,31850,31750,4502
|
|
20240412,092800,1491136800,31800,31850,31850,31800,1269
|
|
20240412,092700,1450782000,31800,31900,31950,31800,1702
|
|
20240412,092600,1396533450,31900,31900,31900,31900,531
|
|
20240412,092500,1379594550,31900,31950,31950,31850,384
|
|
20240412,092400,1367344650,31950,31900,31950,31900,641
|
|
20240412,092300,1346869100,31900,31900,31950,31850,452
|
|
20240412,092200,1332443900,31900,31900,31900,31800,1158
|
|
20240412,092100,1295551050,31850,31900,31950,31850,3323
|
|
20240412,092000,1189641050,31950,32050,32050,31950,4775
|
|
20240412,091900,1036841900,32000,32050,32050,32000,733
|
|
20240412,091800,1013383250,32050,32050,32050,32000,974
|
|
20240412,091700,982186200,32050,32150,32150,32050,1002
|
|
20240412,091600,950060550,32400,32100,32400,32050,851
|
|
20240412,091500,922676850,32150,32050,32250,32000,2571
|
|
20240412,091400,840161650,32000,32050,32100,32000,931
|
|
20240412,091300,810335150,32050,32050,32050,32000,343
|
|
20240412,091200,799348400,32000,32050,32100,32000,1524
|
|
20240412,091100,750533250,32100,32100,32100,32050,388
|
|
20240412,091000,738084800,32100,32050,32100,32050,906
|
|
20240412,090900,709038600,32050,32100,32150,32050,1060
|
|
20240412,090800,675050350,32050,32100,32150,32050,926
|
|
20240412,090700,645323500,32100,32100,32100,32050,1816
|
|
20240412,090600,587033100,32100,32150,32150,32050,1670
|
|
20240412,090500,533425900,32100,32350,32350,32100,5755
|
|
20240412,090400,347914150,32350,32450,32450,32300,1271
|
|
20240412,090300,306749700,32500,32500,32500,32450,1025
|
|
20240412,090200,273461050,32500,32500,32700,32450,502
|
|
20240412,090100,257128200,32450,32350,32450,32300,1949
|
|
20240412,090000,194080000,32350,32400,32550,32300,5707
|