658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,195400,32827953350,24900,24900,24900,24900,0
|
|
20240405,195300,32827953350,24900,24900,24900,24900,0
|
|
20240405,195200,32827953350,24900,24900,24900,24900,0
|
|
20240405,195100,32827953350,24900,24900,24900,24900,0
|
|
20240405,195000,32827953350,24900,24900,24900,24900,0
|
|
20240405,194900,32827953350,24900,24900,24900,24900,0
|
|
20240405,194800,32827953350,24900,24900,24900,24900,0
|
|
20240405,194700,32827953350,24900,24900,24900,24900,0
|
|
20240405,194600,32827953350,24900,24900,24900,24900,0
|
|
20240405,194500,32827953350,24900,24900,24900,24900,0
|
|
20240405,194400,32827953350,24900,24900,24900,24900,0
|
|
20240405,194300,32827953350,24900,24900,24900,24900,0
|
|
20240405,194200,32827953350,24900,24900,24900,24900,0
|
|
20240405,194100,32827953350,24900,24900,24900,24900,0
|
|
20240405,194000,32827953350,24900,24900,24900,24900,0
|
|
20240405,193900,32827953350,24900,24900,24900,24900,0
|
|
20240405,193800,32827953350,24900,24900,24900,24900,0
|
|
20240405,193700,32827953350,24900,24900,24900,24900,0
|
|
20240405,193600,32827953350,24900,24900,24900,24900,0
|
|
20240405,193500,32827953350,24900,24900,24900,24900,0
|
|
20240405,193400,32827953350,24900,24900,24900,24900,0
|
|
20240405,193300,32827953350,24900,24900,24900,24900,0
|
|
20240405,193200,32827953350,24900,24900,24900,24900,0
|
|
20240405,193100,32827953350,24900,24900,24900,24900,0
|
|
20240405,193000,32827953350,24900,24900,24900,24900,0
|
|
20240405,192900,32827953350,24900,24900,24900,24900,0
|
|
20240405,192800,32827953350,24900,24900,24900,24900,0
|
|
20240405,192700,32827953350,24900,24900,24900,24900,0
|
|
20240405,192600,32827953350,24900,24900,24900,24900,0
|
|
20240405,192500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,192400,32827953350,24900,24900,24900,24900,0
|
|
20240405,192300,32827953350,24900,24900,24900,24900,0
|
|
20240405,192200,32827953350,24900,24900,24900,24900,0
|
|
20240405,192100,32827953350,24900,24900,24900,24900,0
|
|
20240405,192000,32827953350,24900,24900,24900,24900,0
|
|
20240405,191900,32827953350,24900,24900,24900,24900,0
|
|
20240405,191800,32827953350,24900,24900,24900,24900,0
|
|
20240405,191700,32827953350,24900,24900,24900,24900,0
|
|
20240405,191600,32827953350,24900,24900,24900,24900,0
|
|
20240405,191500,32827953350,24900,24900,24900,24900,0
|
|
20240405,191400,32827953350,24900,24900,24900,24900,0
|
|
20240405,191300,32827953350,24900,24900,24900,24900,0
|
|
20240405,191200,32827953350,24900,24900,24900,24900,0
|
|
20240405,191100,32827953350,24900,24900,24900,24900,0
|
|
20240405,191000,32827953350,24900,24900,24900,24900,0
|
|
20240405,190900,32827953350,24900,24900,24900,24900,0
|
|
20240405,190800,32827953350,24900,24900,24900,24900,0
|
|
20240405,190700,32827953350,24900,24900,24900,24900,0
|
|
20240405,190600,32827953350,24900,24900,24900,24900,0
|
|
20240405,190500,32827953350,24900,24900,24900,24900,0
|
|
20240405,190400,32827953350,24900,24900,24900,24900,0
|
|
20240405,190300,32827953350,24900,24900,24900,24900,0
|
|
20240405,190200,32827953350,24900,24900,24900,24900,0
|
|
20240405,190100,32827953350,24900,24900,24900,24900,0
|
|
20240405,190000,32827953350,24900,24900,24900,24900,0
|
|
20240405,185900,32827953350,24900,24900,24900,24900,0
|
|
20240405,185800,32827953350,24900,24900,24900,24900,0
|
|
20240405,185700,32827953350,24900,24900,24900,24900,0
|
|
20240405,185600,32827953350,24900,24900,24900,24900,0
|
|
20240405,185500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,185400,32827953350,24900,24900,24900,24900,0
|
|
20240405,185300,32827953350,24900,24900,24900,24900,0
|
|
20240405,185200,32827953350,24900,24900,24900,24900,0
|
|
20240405,185100,32827953350,24900,24900,24900,24900,0
|
|
20240405,185000,32827953350,24900,24900,24900,24900,0
|
|
20240405,184900,32827953350,24900,24900,24900,24900,0
|
|
20240405,184800,32827953350,24900,24900,24900,24900,0
|
|
20240405,184700,32827953350,24900,24900,24900,24900,0
|
|
20240405,184600,32827953350,24900,24900,24900,24900,0
|
|
20240405,184500,32827953350,24900,24900,24900,24900,0
|
|
20240405,184400,32827953350,24900,24900,24900,24900,0
|
|
20240405,184300,32827953350,24900,24900,24900,24900,0
|
|
20240405,184200,32827953350,24900,24900,24900,24900,0
|
|
20240405,184100,32827953350,24900,24900,24900,24900,0
|
|
20240405,184000,32827953350,24900,24900,24900,24900,0
|
|
20240405,183900,32827953350,24900,24900,24900,24900,0
|
|
20240405,183800,32827953350,24900,24900,24900,24900,0
|
|
20240405,183700,32827953350,24900,24900,24900,24900,0
|
|
20240405,183600,32827953350,24900,24900,24900,24900,0
|
|
20240405,183500,32827953350,24900,24900,24900,24900,0
|
|
20240405,183400,32827953350,24900,24900,24900,24900,0
|
|
20240405,183300,32827953350,24900,24900,24900,24900,0
|
|
20240405,183200,32827953350,24900,24900,24900,24900,0
|
|
20240405,183100,32827953350,24900,24900,24900,24900,0
|
|
20240405,183000,32827953350,24900,24900,24900,24900,0
|
|
20240405,182900,32827953350,24900,24900,24900,24900,0
|
|
20240405,182800,32827953350,24900,24900,24900,24900,0
|
|
20240405,182700,32827953350,24900,24900,24900,24900,0
|
|
20240405,182600,32827953350,24900,24900,24900,24900,0
|
|
20240405,182500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,182400,32827953350,24900,24900,24900,24900,0
|
|
20240405,182300,32827953350,24900,24900,24900,24900,0
|
|
20240405,182200,32827953350,24900,24900,24900,24900,0
|
|
20240405,182100,32827953350,24900,24900,24900,24900,0
|
|
20240405,182000,32827953350,24900,24900,24900,24900,0
|
|
20240405,181900,32827953350,24900,24900,24900,24900,0
|
|
20240405,181800,32827953350,24900,24900,24900,24900,0
|
|
20240405,181700,32827953350,24900,24900,24900,24900,0
|
|
20240405,181600,32827953350,24900,24900,24900,24900,0
|
|
20240405,181500,32827953350,24900,24900,24900,24900,0
|
|
20240405,181400,32827953350,24900,24900,24900,24900,0
|
|
20240405,181300,32827953350,24900,24900,24900,24900,0
|
|
20240405,181200,32827953350,24900,24900,24900,24900,0
|
|
20240405,181100,32827953350,24900,24900,24900,24900,0
|
|
20240405,181000,32827953350,24900,24900,24900,24900,0
|
|
20240405,180900,32827953350,24900,24900,24900,24900,0
|
|
20240405,180800,32827953350,24900,24900,24900,24900,0
|
|
20240405,180700,32827953350,24900,24900,24900,24900,0
|
|
20240405,180600,32827953350,24900,24900,24900,24900,0
|
|
20240405,180500,32827953350,24900,24900,24900,24900,0
|
|
20240405,180400,32827953350,24900,24900,24900,24900,0
|
|
20240405,180300,32827953350,24900,24900,24900,24900,0
|
|
20240405,180200,32827953350,24900,24900,24900,24900,0
|
|
20240405,180100,32827953350,24900,24900,24900,24900,0
|
|
20240405,180000,32827953350,24900,24900,24900,24900,0
|
|
20240405,175900,32827953350,24900,24900,24900,24900,0
|
|
20240405,175800,32827953350,24900,24900,24900,24900,0
|
|
20240405,175700,32827953350,24900,24900,24900,24900,0
|
|
20240405,175600,32827953350,24900,24900,24900,24900,0
|
|
20240405,175500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,175400,32827953350,24900,24900,24900,24900,0
|
|
20240405,175300,32827953350,24900,24900,24900,24900,0
|
|
20240405,175200,32827953350,24900,24900,24900,24900,0
|
|
20240405,175100,32827953350,24900,24900,24900,24900,0
|
|
20240405,175000,32827953350,24900,24900,24900,24900,0
|
|
20240405,174900,32827953350,24900,24900,24900,24900,0
|
|
20240405,174800,32827953350,24900,24900,24900,24900,0
|
|
20240405,174700,32827953350,24900,24900,24900,24900,0
|
|
20240405,174600,32827953350,24900,24900,24900,24900,0
|
|
20240405,174500,32827953350,24900,24900,24900,24900,0
|
|
20240405,174400,32827953350,24900,24900,24900,24900,0
|
|
20240405,174300,32827953350,24900,24900,24900,24900,0
|
|
20240405,174200,32827953350,24900,24900,24900,24900,0
|
|
20240405,174100,32827953350,24900,24900,24900,24900,0
|
|
20240405,174000,32827953350,24900,24900,24900,24900,0
|
|
20240405,173900,32827953350,24900,24900,24900,24900,0
|
|
20240405,173800,32827953350,24900,24900,24900,24900,0
|
|
20240405,173700,32827953350,24900,24900,24900,24900,0
|
|
20240405,173600,32827953350,24900,24900,24900,24900,0
|
|
20240405,173500,32827953350,24900,24900,24900,24900,0
|
|
20240405,173400,32827953350,24900,24900,24900,24900,0
|
|
20240405,173300,32827953350,24900,24900,24900,24900,0
|
|
20240405,173200,32827953350,24900,24900,24900,24900,0
|
|
20240405,173100,32827953350,24900,24900,24900,24900,0
|
|
20240405,173000,32827953350,24900,24900,24900,24900,0
|
|
20240405,172900,32827953350,24900,24900,24900,24900,0
|
|
20240405,172800,32827953350,24900,24900,24900,24900,0
|
|
20240405,172700,32827953350,24900,24900,24900,24900,0
|
|
20240405,172600,32827953350,24900,24900,24900,24900,0
|
|
20240405,172500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,172400,32827953350,24900,24900,24900,24900,0
|
|
20240405,172300,32827953350,24900,24900,24900,24900,0
|
|
20240405,172200,32827953350,24900,24900,24900,24900,0
|
|
20240405,172100,32827953350,24900,24900,24900,24900,0
|
|
20240405,172000,32827953350,24900,24900,24900,24900,0
|
|
20240405,171900,32827953350,24900,24900,24900,24900,0
|
|
20240405,171800,32827953350,24900,24900,24900,24900,0
|
|
20240405,171700,32827953350,24900,24900,24900,24900,0
|
|
20240405,171600,32827953350,24900,24900,24900,24900,0
|
|
20240405,171500,32827953350,24900,24900,24900,24900,0
|
|
20240405,171400,32827953350,24900,24900,24900,24900,0
|
|
20240405,171300,32827953350,24900,24900,24900,24900,0
|
|
20240405,171200,32827953350,24900,24900,24900,24900,0
|
|
20240405,171100,32827953350,24900,24900,24900,24900,0
|
|
20240405,171000,32827953350,24900,24900,24900,24900,0
|
|
20240405,170900,32827953350,24900,24900,24900,24900,0
|
|
20240405,170800,32827953350,24900,24900,24900,24900,0
|
|
20240405,170700,32827953350,24900,24900,24900,24900,0
|
|
20240405,170600,32827953350,24900,24900,24900,24900,0
|
|
20240405,170500,32827953350,24900,24900,24900,24900,0
|
|
20240405,170400,32827953350,24900,24900,24900,24900,0
|
|
20240405,170300,32827953350,24900,24900,24900,24900,0
|
|
20240405,170200,32827953350,24900,24900,24900,24900,0
|
|
20240405,170100,32827953350,24900,24900,24900,24900,0
|
|
20240405,170000,32827953350,24900,24900,24900,24900,0
|
|
20240405,165900,32827953350,24900,24900,24900,24900,0
|
|
20240405,165800,32827953350,24900,24900,24900,24900,0
|
|
20240405,165700,32827953350,24900,24900,24900,24900,0
|
|
20240405,165600,32827953350,24900,24900,24900,24900,0
|
|
20240405,165500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,165400,32827953350,24900,24900,24900,24900,0
|
|
20240405,165300,32827953350,24900,24900,24900,24900,0
|
|
20240405,165200,32827953350,24900,24900,24900,24900,0
|
|
20240405,165100,32827953350,24900,24900,24900,24900,0
|
|
20240405,165000,32827953350,24900,24900,24900,24900,0
|
|
20240405,164900,32827953350,24900,24900,24900,24900,0
|
|
20240405,164800,32827953350,24900,24900,24900,24900,0
|
|
20240405,164700,32827953350,24900,24900,24900,24900,0
|
|
20240405,164600,32827953350,24900,24900,24900,24900,0
|
|
20240405,164500,32827953350,24900,24900,24900,24900,0
|
|
20240405,164400,32827953350,24900,24900,24900,24900,0
|
|
20240405,164300,32827953350,24900,24900,24900,24900,0
|
|
20240405,164200,32827953350,24900,24900,24900,24900,0
|
|
20240405,164100,32827953350,24900,24900,24900,24900,0
|
|
20240405,164000,32827953350,24900,24900,24900,24900,0
|
|
20240405,163900,32827953350,24900,24900,24900,24900,0
|
|
20240405,163800,32827953350,24900,24900,24900,24900,0
|
|
20240405,163700,32827953350,24900,24900,24900,24900,0
|
|
20240405,163600,32827953350,24900,24900,24900,24900,0
|
|
20240405,163500,32827953350,24900,24900,24900,24900,0
|
|
20240405,163400,32827953350,24900,24900,24900,24900,0
|
|
20240405,163300,32827953350,24900,24900,24900,24900,0
|
|
20240405,163200,32827953350,24900,24900,24900,24900,0
|
|
20240405,163100,32827953350,24900,24900,24900,24900,0
|
|
20240405,163000,32827953350,24900,24900,24900,24900,0
|
|
20240405,162900,32827953350,24900,24900,24900,24900,0
|
|
20240405,162800,32827953350,24900,24900,24900,24900,0
|
|
20240405,162700,32827953350,24900,24900,24900,24900,0
|
|
20240405,162600,32827953350,24900,24900,24900,24900,0
|
|
20240405,162500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,162400,32827953350,24900,24900,24900,24900,0
|
|
20240405,162300,32827953350,24900,24900,24900,24900,0
|
|
20240405,162200,32827953350,24900,24900,24900,24900,0
|
|
20240405,162100,32827953350,24900,24900,24900,24900,0
|
|
20240405,162000,32827953350,24900,24900,24900,24900,0
|
|
20240405,161900,32827953350,24900,24900,24900,24900,0
|
|
20240405,161800,32827953350,24900,24900,24900,24900,0
|
|
20240405,161700,32827953350,24900,24900,24900,24900,0
|
|
20240405,161600,32827953350,24900,24900,24900,24900,0
|
|
20240405,161500,32827953350,24900,24900,24900,24900,0
|
|
20240405,161400,32827953350,24900,24900,24900,24900,0
|
|
20240405,161300,32827953350,24900,24900,24900,24900,0
|
|
20240405,161200,32827953350,24900,24900,24900,24900,0
|
|
20240405,161100,32827953350,24900,24900,24900,24900,0
|
|
20240405,161000,32827953350,24900,24900,24900,24900,0
|
|
20240405,160900,32827953350,24900,24900,24900,24900,0
|
|
20240405,160800,32827953350,24900,24900,24900,24900,0
|
|
20240405,160700,32827953350,24900,24900,24900,24900,0
|
|
20240405,160600,32827953350,24900,24900,24900,24900,0
|
|
20240405,160500,32827953350,24900,24900,24900,24900,0
|
|
20240405,160400,32827953350,24900,24900,24900,24900,0
|
|
20240405,160300,32827953350,24900,24900,24900,24900,0
|
|
20240405,160200,32827953350,24900,24900,24900,24900,0
|
|
20240405,160100,32827953350,24900,24900,24900,24900,0
|
|
20240405,160000,32827953350,24900,24900,24900,24900,0
|
|
20240405,155900,32827953350,24900,24900,24900,24900,0
|
|
20240405,155800,32827953350,24900,24900,24900,24900,0
|
|
20240405,155700,32827953350,24900,24900,24900,24900,0
|
|
20240405,155600,32827953350,24900,24900,24900,24900,0
|
|
20240405,155500,32827953350,24900,24900,24900,24900,11394
|
|
20240405,155400,32827953350,24900,24900,24900,24900,0
|
|
20240405,155300,32827953350,24900,24900,24900,24900,0
|
|
20240405,155200,32827953350,24900,24900,24900,24900,0
|
|
20240405,155100,32827953350,24900,24900,24900,24900,0
|
|
20240405,155000,32827953350,24900,24900,24900,24900,0
|
|
20240405,154900,32827953350,24900,24900,24900,24900,0
|
|
20240405,154800,32827953350,24900,24900,24900,24900,0
|
|
20240405,154700,32827953350,24900,24900,24900,24900,0
|
|
20240405,154600,32827953350,24900,24900,24900,24900,0
|
|
20240405,154500,32827953350,24900,24900,24900,24900,0
|
|
20240405,154400,32827953350,24900,24900,24900,24900,0
|
|
20240405,154300,32827953350,24900,24900,24900,24900,0
|
|
20240405,154200,32827953350,24900,24900,24900,24900,0
|
|
20240405,154100,32827953350,24900,24900,24900,24900,0
|
|
20240405,154000,32827953350,24900,24900,24900,24900,0
|
|
20240405,153900,32827953350,24900,24900,24900,24900,0
|
|
20240405,153800,32827953350,24900,24900,24900,24900,0
|
|
20240405,153700,32827953350,24900,24900,24900,24900,0
|
|
20240405,153600,32827953350,24900,24900,24900,24900,0
|
|
20240405,153500,32827953350,24900,24900,24900,24900,0
|
|
20240405,153400,32827953350,24900,24900,24900,24900,0
|
|
20240405,153300,32827953350,24900,24900,24900,24900,0
|
|
20240405,153200,32827953350,24900,24900,24900,24900,0
|
|
20240405,153100,32827953350,24900,24900,24900,24900,0
|
|
20240405,153000,32827953350,24900,24900,24900,24900,11394
|
|
20240405,152900,32544242750,24650,24650,24650,24650,0
|
|
20240405,152800,32544242750,24650,24650,24650,24650,0
|
|
20240405,152700,32544242750,24650,24650,24650,24650,0
|
|
20240405,152600,32544242750,24650,24650,24650,24650,0
|
|
20240405,152500,32544242750,24650,24650,24650,24650,0
|
|
20240405,152400,32544242750,24650,24650,24650,24650,0
|
|
20240405,152300,32544242750,24650,24650,24650,24650,0
|
|
20240405,152200,32544242750,24650,24650,24650,24650,0
|
|
20240405,152100,32544242750,24650,24650,24650,24650,0
|
|
20240405,152000,32544242750,24650,24650,24650,24650,0
|
|
20240405,151900,32544242750,24650,24750,24900,24650,4679
|
|
20240405,151800,32428201200,24800,24650,24800,24600,3077
|
|
20240405,151700,32352173850,24650,24200,24800,24100,10816
|
|
20240405,151600,32087401250,24200,24150,24300,24000,5888
|
|
20240405,151500,31945363350,24100,24150,24250,24050,1151
|
|
20240405,151400,31917579100,24050,24150,24300,24050,2826
|
|
20240405,151300,31849241850,24150,23950,24250,23950,2990
|
|
20240405,151200,31777172850,24100,23900,24300,23900,2238
|
|
20240405,151100,31723274300,23950,23950,24150,23850,2847
|
|
20240405,151000,31655065050,23950,23900,24200,23850,2263
|
|
20240405,150900,31600727650,23850,23850,23950,23850,1339
|
|
20240405,150800,31568779750,23850,23850,24100,23850,2489
|
|
20240405,150700,31509145300,24000,23800,24100,23800,3897
|
|
20240405,150600,31415938350,23800,23750,24000,23750,2918
|
|
20240405,150500,31346236300,23800,23750,24050,23750,2555
|
|
20240405,150400,31285261850,23800,23800,23850,23750,1180
|
|
20240405,150300,31257186300,23850,23800,23850,23750,2070
|
|
20240405,150200,31207889050,23800,23800,23850,23800,1624
|
|
20240405,150100,31169224000,23800,23850,23900,23800,1664
|
|
20240405,150000,31129587550,23850,23850,24000,23800,1119
|
|
20240405,145900,31102899750,23850,23850,24050,23850,2361
|
|
20240405,145800,31046427850,23900,23950,24000,23800,1213
|
|
20240405,145700,31017463050,23800,23750,23950,23750,2517
|
|
20240405,145600,30957568450,23800,23750,23800,23700,1376
|
|
20240405,145500,30924889500,23750,23750,23800,23700,1728
|
|
20240405,145400,30883849450,23750,23800,23850,23700,1856
|
|
20240405,145300,30839798950,23750,23700,23800,23700,2622
|
|
20240405,145200,30777582950,23700,23700,23750,23700,907
|
|
20240405,145100,30756083850,23750,23750,23850,23700,3911
|
|
20240405,145000,30663171350,23750,23750,23800,23750,2612
|
|
20240405,144900,30601119250,23800,23800,23900,23750,1731
|
|
20240405,144800,30559959150,23800,23800,23900,23750,2297
|
|
20240405,144700,30505262250,23850,23750,23850,23750,1539
|
|
20240405,144600,30468688500,23750,23800,23800,23750,1787
|
|
20240405,144500,30426206850,23800,23750,23900,23750,2469
|
|
20240405,144400,30367459550,23800,23900,23900,23750,1488
|
|
20240405,144300,30332032350,23900,23900,24000,23800,1913
|
|
20240405,144200,30286369300,23800,23850,24050,23800,1999
|
|
20240405,144100,30238674000,23850,23900,24000,23850,1750
|
|
20240405,144000,30196818500,23850,23850,24000,23850,2351
|
|
20240405,143900,30140676550,23850,23800,23950,23750,1963
|
|
20240405,143800,30093925600,23800,23800,23850,23700,2128
|
|
20240405,143700,30043421250,23850,23850,23900,23700,2328
|
|
20240405,143600,29988098700,23850,23800,23850,23750,1607
|
|
20240405,143500,29949866000,23850,23850,23850,23800,1571
|
|
20240405,143400,29912444500,23800,24000,24000,23800,2320
|
|
20240405,143300,29856973700,24000,24050,24100,24000,4529
|
|
20240405,143200,29748135250,24050,24250,24350,24000,1842
|
|
20240405,143100,29703629100,24250,24250,24400,24200,3217
|
|
20240405,143000,29625464600,24200,24150,24300,24050,3892
|
|
20240405,142900,29531365950,24200,24000,24250,24000,3139
|
|
20240405,142800,29455738250,24050,23800,24050,23800,3540
|
|
20240405,142700,29370933700,23800,23700,23950,23650,2583
|
|
20240405,142600,29309392550,23700,23700,23800,23650,2591
|
|
20240405,142500,29247977550,23750,23750,23850,23650,1709
|
|
20240405,142400,29207444500,23700,23650,23900,23650,1937
|
|
20240405,142300,29161456200,23650,23650,23800,23650,2359
|
|
20240405,142200,29105573350,23650,23700,23700,23650,1600
|
|
20240405,142100,29067726250,23650,23700,23750,23650,2478
|
|
20240405,142000,29009049650,23700,23700,23750,23700,1294
|
|
20240405,141900,28978372200,23700,23800,23800,23700,1712
|
|
20240405,141800,28937718600,23800,23700,23800,23700,1972
|
|
20240405,141700,28890894950,23700,23750,23800,23700,2045
|
|
20240405,141600,28842333050,23750,23750,23800,23750,1148
|
|
20240405,141500,28815043050,23750,23800,23850,23750,2356
|
|
20240405,141400,28759001700,23800,23800,23800,23700,1546
|
|
20240405,141300,28722247150,23800,23800,23800,23750,1283
|
|
20240405,141200,28691756050,23850,23800,23900,23750,3509
|
|
20240405,141100,28608064200,23850,23700,23850,23700,2166
|
|
20240405,141000,28556631500,23700,23600,23700,23600,2423
|
|
20240405,140900,28499317850,23650,23650,23700,23650,2522
|
|
20240405,140800,28439629500,23650,23650,23700,23650,1709
|
|
20240405,140700,28399175300,23650,23700,23750,23650,4260
|
|
20240405,140600,28298223850,23700,23700,23700,23650,1721
|
|
20240405,140500,28257471650,23750,23800,23800,23700,2562
|
|
20240405,140400,28196664850,23750,23800,23850,23750,2214
|
|
20240405,140300,28144022800,23800,23850,23850,23800,1491
|
|
20240405,140200,28108530400,23850,23800,23850,23800,2623
|
|
20240405,140100,28046028750,23800,23850,23950,23800,1786
|
|
20240405,140000,28003443550,23850,23850,23950,23850,2220
|
|
20240405,135900,27950400200,23850,23850,23950,23850,2875
|
|
20240405,135800,27881728250,23850,23850,23950,23850,2263
|
|
20240405,135700,27827681450,23850,23850,23950,23850,2004
|
|
20240405,135600,27779823150,23900,23900,23900,23850,1360
|
|
20240405,135500,27747362750,23900,23850,24000,23850,2566
|
|
20240405,135400,27686000700,23950,23850,24050,23800,1619
|
|
20240405,135300,27647318100,23850,23800,23900,23800,2970
|
|
20240405,135200,27576512750,23900,23800,23900,23800,3218
|
|
20240405,135100,27499851100,23850,23800,23850,23800,1800
|
|
20240405,135000,27457007600,23800,23900,23900,23800,2229
|
|
20240405,134900,27403837550,23900,23850,23900,23800,2051
|
|
20240405,134800,27354956100,23850,23800,23850,23800,2245
|
|
20240405,134700,27301457450,23800,23900,23950,23800,4370
|
|
20240405,134600,27197129300,23900,24050,24050,23900,2448
|
|
20240405,134500,27138467950,24000,24100,24100,24000,1794
|
|
20240405,134400,27095324750,24050,24200,24250,24050,2839
|
|
20240405,134300,27026767250,24200,24000,24200,24000,4404
|
|
20240405,134200,26920513550,24000,23950,24100,23900,2348
|
|
20240405,134100,26864262300,23950,23900,24050,23900,1580
|
|
20240405,134000,26826448200,23900,23950,24000,23900,1393
|
|
20240405,133900,26793126950,23900,23950,24050,23850,2938
|
|
20240405,133800,26722821150,23950,23900,24000,23850,2658
|
|
20240405,133700,26659215250,23850,23900,23950,23850,2651
|
|
20240405,133600,26595949850,23900,23800,23950,23800,4150
|
|
20240405,133500,26496918800,23800,23900,23900,23800,2181
|
|
20240405,133400,26444986300,23850,23800,23850,23750,1641
|
|
20240405,133300,26405922100,23800,23900,23950,23800,1981
|
|
20240405,133200,26358688300,23900,23950,23950,23800,2005
|
|
20240405,133100,26310814700,23850,23800,23950,23750,3568
|
|
20240405,133000,26225634600,23800,23650,23800,23500,3004
|
|
20240405,132900,26154531650,23650,23850,23850,23450,14218
|
|
20240405,132800,25818545150,23800,23850,23900,23800,2465
|
|
20240405,132700,25759800150,23800,23900,23950,23800,3003
|
|
20240405,132600,25688192350,23900,23800,24000,23800,1995
|
|
20240405,132500,25640537600,23900,24100,24200,23800,4772
|
|
20240405,132400,25525923750,24100,24450,24500,24100,7117
|
|
20240405,132300,25352495250,24450,24450,24500,24450,1303
|
|
20240405,132200,25320634600,24550,24550,24600,24500,8955
|
|
20240405,132100,25101012350,24550,24550,24600,24550,2323
|
|
20240405,132000,25043929100,24550,24600,24650,24550,2717
|
|
20240405,131900,24977097050,24600,24600,24650,24600,3567
|
|
20240405,131800,24889341450,24600,24550,24750,24550,2079
|
|
20240405,131700,24838108750,24550,24550,24600,24500,3887
|
|
20240405,131600,24742683750,24550,24600,24650,24550,1901
|
|
20240405,131500,24695934200,24600,24550,24600,24550,2346
|
|
20240405,131400,24638286700,24550,24550,24600,24550,1471
|
|
20240405,131300,24602169750,24550,24700,24700,24500,10424
|
|
20240405,131200,24345810800,24650,24650,24700,24650,1843
|
|
20240405,131100,24300366850,24650,24700,24750,24650,2144
|
|
20240405,131000,24247451300,24700,24750,24750,24650,2312
|
|
20240405,130900,24190410900,24800,24800,24850,24800,4758
|
|
20240405,130800,24072406400,24850,24900,24900,24800,1849
|
|
20240405,130700,24026468800,24900,24550,24900,24550,2985
|
|
20240405,130600,23952771850,24550,24650,24650,24550,5795
|
|
20240405,130500,23810107100,24650,24600,24700,24550,5451
|
|
20240405,130400,23675931000,24600,24550,24650,24550,1537
|
|
20240405,130300,23638117150,24550,24650,24650,24500,1455
|
|
20240405,130200,23602422850,24600,24500,24650,24500,2056
|
|
20240405,130100,23551935550,24600,24500,24650,24500,1138
|
|
20240405,130000,23523983100,24550,24550,24600,24450,2470
|
|
20240405,125900,23463408750,24550,24450,24600,24450,2300
|
|
20240405,125800,23406988350,24450,24500,24550,24450,1145
|
|
20240405,125700,23378956750,24550,24500,24550,24500,1574
|
|
20240405,125600,23340381250,24500,24500,24750,24500,2880
|
|
20240405,125500,23269444150,24500,24600,24600,24500,3393
|
|
20240405,125400,23186142100,24650,24700,24750,24650,2093
|
|
20240405,125300,23134482250,24700,24650,24800,24650,1804
|
|
20240405,125200,23089960450,24600,24550,24650,24550,1869
|
|
20240405,125100,23044000400,24600,24700,24700,24500,2253
|
|
20240405,125000,22988592800,24700,24600,24750,24550,1525
|
|
20240405,124900,22950944950,24550,24550,24600,24450,1778
|
|
20240405,124800,22907313050,24550,24400,24550,24400,2126
|
|
20240405,124700,22855342100,24450,24300,24450,24300,1775
|
|
20240405,124600,22812187800,24300,24300,24350,24300,1905
|
|
20240405,124500,22765878800,24300,24500,24500,24300,6335
|
|
20240405,124400,22610916350,24500,24500,24550,24500,1518
|
|
20240405,124300,22573694250,24550,24500,24700,24500,2254
|
|
20240405,124200,22518267200,24550,24500,24650,24500,6433
|
|
20240405,124100,22360523850,24500,24350,24800,24350,2998
|
|
20240405,124000,22286878700,24450,24200,24450,24150,2054
|
|
20240405,123900,22237032650,24200,24000,24350,23950,2241
|
|
20240405,123800,22183074750,24050,23950,24150,23800,1351
|
|
20240405,123700,22150626100,24000,24200,24400,23900,13096
|
|
20240405,123600,21834379550,24150,24400,24450,24100,8479
|
|
20240405,123500,21628310450,24400,23850,24500,23800,5545
|
|
20240405,123400,21493562500,23800,23700,24000,23700,3809
|
|
20240405,123300,21402534300,23700,23800,23800,23700,1159
|
|
20240405,123200,21375018350,23800,23800,23900,23650,16978
|
|
20240405,123100,20972640500,23850,23850,23900,23750,1735
|
|
20240405,123000,20931296350,23900,23900,23950,23900,4798
|
|
20240405,122900,20816620750,23900,24100,24100,23900,1382
|
|
20240405,122800,20783505500,24000,24150,24200,24000,5451
|
|
20240405,122700,20652129300,24200,23650,24200,23650,5836
|
|
20240405,122600,20512095100,23650,23550,23750,23450,2636
|
|
20240405,122500,20449979500,23550,23450,23600,23350,1799
|
|
20240405,122400,20407844500,23450,23400,23500,23350,3636
|
|
20240405,122300,20322832050,23450,23450,23600,23400,2035
|
|
20240405,122200,20275108450,23450,23350,23600,23300,5098
|
|
20240405,122100,20155469700,23450,23600,23600,23300,5837
|
|
20240405,122000,20018537100,23600,23750,23750,23600,3922
|
|
20240405,121900,19925650250,23750,23750,23800,23700,1812
|
|
20240405,121800,19882579150,23750,23850,23850,23750,2170
|
|
20240405,121700,19830952550,23800,24050,24050,23700,16351
|
|
20240405,121600,19441893300,24050,24100,24150,24050,2279
|
|
20240405,121500,19386988300,24150,24200,24300,24100,1900
|
|
20240405,121400,19341067900,24100,24250,24250,24100,880
|
|
20240405,121300,19319800950,24200,24250,24350,24100,2807
|
|
20240405,121200,19251955200,24250,24400,24400,24150,2495
|
|
20240405,121100,19191405650,24500,24400,24600,24350,693
|
|
20240405,121000,19174486200,24400,24750,24800,24300,6222
|
|
20240405,120900,19020944450,24750,24750,24800,24750,2009
|
|
20240405,120800,18971218300,24850,24700,24850,24550,8143
|
|
20240405,120700,18769901100,24550,24150,24700,24050,8893
|
|
20240405,120600,18552606600,24150,24150,24250,24000,2273
|
|
20240405,120500,18497751700,24050,24200,24400,24050,4194
|
|
20240405,120400,18395916350,24150,23750,24200,23750,6564
|
|
20240405,120300,18238875650,23750,23850,23950,23750,3652
|
|
20240405,120200,18151713900,23850,23850,23900,23800,1507
|
|
20240405,120100,18115786700,23850,23850,24000,23800,2865
|
|
20240405,120000,18047311200,23800,23700,23900,23700,1792
|
|
20240405,115900,18004622400,23750,23700,23950,23700,3241
|
|
20240405,115800,17927381950,23700,23750,23800,23700,1965
|
|
20240405,115700,17880738150,23700,23800,23850,23700,1767
|
|
20240405,115600,17838782500,23850,24000,24000,23750,6738
|
|
20240405,115500,17678193850,24050,24100,24150,23900,2329
|
|
20240405,115400,17622350550,24100,24050,24200,24050,1894
|
|
20240405,115300,17576726000,24050,23900,24050,23850,1790
|
|
20240405,115200,17533864200,24000,23850,24000,23800,3377
|
|
20240405,115100,17453345100,23800,23750,23900,23750,2986
|
|
20240405,115000,17382241650,23900,24000,24100,23750,4299
|
|
20240405,114900,17279205100,24050,24100,24100,24050,3764
|
|
20240405,114800,17188637250,24100,24150,24150,24100,932
|
|
20240405,114700,17166162300,24200,24200,24300,24150,2667
|
|
20240405,114600,17101593700,24250,24200,24300,24050,4681
|
|
20240405,114500,16988744750,24150,24150,24150,24050,5930
|
|
20240405,114400,16845865800,24200,24300,24350,24150,6832
|
|
20240405,114300,16680252950,24350,24300,24350,24300,1405
|
|
20240405,114200,16646047250,24300,24350,24400,24300,2165
|
|
20240405,114100,16593386900,24350,24350,24400,24350,1717
|
|
20240405,114000,16551552450,24400,24450,24450,24350,1676
|
|
20240405,113900,16510636050,24400,24550,24550,24400,2027
|
|
20240405,113800,16461110000,24550,24500,24600,24450,1145
|
|
20240405,113700,16433031350,24500,24550,24600,24500,2232
|
|
20240405,113600,16378331800,24500,24450,24550,24450,1756
|
|
20240405,113500,16335316700,24500,24450,24500,24400,1320
|
|
20240405,113400,16303050950,24400,24400,24550,24400,2298
|
|
20240405,113300,16246907450,24400,24450,24500,24400,1177
|
|
20240405,113200,16218138150,24500,24500,24550,24500,1895
|
|
20240405,113100,16171702950,24500,24400,24550,24350,2261
|
|
20240405,113000,16116412900,24450,24600,24600,24450,4794
|
|
20240405,112900,15998673950,24550,24600,24650,24550,1815
|
|
20240405,112800,15954065000,24550,24600,24600,24550,1764
|
|
20240405,112700,15910725650,24600,24750,24750,24550,3324
|
|
20240405,112600,15828850750,24750,24650,24850,24600,3909
|
|
20240405,112500,15732045050,24600,24600,24650,24600,2736
|
|
20240405,112400,15664736650,24600,24700,24700,24600,2675
|
|
20240405,112300,15598823800,24700,24850,24850,24650,4047
|
|
20240405,112200,15498792950,24800,24900,24900,24750,2426
|
|
20240405,112100,15438589050,24750,24950,25000,24750,3470
|
|
20240405,112000,15352365400,25000,25200,25200,24950,2592
|
|
20240405,111900,15287384600,25200,25300,25350,25100,4684
|
|
20240405,111800,15169109400,25200,25000,25250,24950,3250
|
|
20240405,111700,15087511900,24950,24950,25000,24800,2446
|
|
20240405,111600,15026638200,24950,24800,25000,24800,1348
|
|
20240405,111500,14993099150,24800,24750,24900,24750,2993
|
|
20240405,111400,14918850400,24800,24700,24800,24700,4060
|
|
20240405,111300,14818314400,24750,24850,24900,24600,3846
|
|
20240405,111200,14723040400,24800,25000,25050,24550,7315
|
|
20240405,111100,14542012750,25000,24550,25050,24500,9392
|
|
20240405,111000,14309304900,24550,24450,24600,24400,4211
|
|
20240405,110900,14206002450,24400,24250,24450,24200,5066
|
|
20240405,110800,14082754500,24250,24500,24500,24000,9899
|
|
20240405,110700,13843127050,24400,24600,24600,24400,3868
|
|
20240405,110600,13748438700,24500,24650,24650,24350,9147
|
|
20240405,110500,13524022350,24900,24900,24900,24900,0
|
|
20240405,110400,13524022350,24900,24900,24900,24900,0
|
|
20240405,110300,13524022350,24900,24900,24950,24800,7201
|
|
20240405,110200,13345056900,24900,25100,25150,24850,13060
|
|
20240405,110100,13019381450,25100,25100,25150,25100,2190
|
|
20240405,110000,12964389750,25150,25150,25200,25050,3312
|
|
20240405,105900,12881220750,25100,25000,25200,25000,3057
|
|
20240405,105800,12804484650,25000,25250,25250,25000,4801
|
|
20240405,105700,12683978750,25250,25400,25400,25200,1964
|
|
20240405,105600,12634353700,25350,25050,25400,25000,8159
|
|
20240405,105500,12428687750,25000,25150,25150,24950,1572
|
|
20240405,105400,12389409500,25000,25200,25200,24900,12459
|
|
20240405,105300,12077640800,25200,25200,25400,25100,6373
|
|
20240405,105200,11917147800,25150,25350,25500,25150,8544
|
|
20240405,105100,11700585400,25350,25500,26000,25300,3726
|
|
20240405,105000,11605396100,25500,25350,25550,25300,7848
|
|
20240405,104900,11406414850,25350,25550,25750,25350,8476
|
|
20240405,104800,11189872450,25550,25800,25800,25500,3299
|
|
20240405,104700,11105311200,25750,25900,25950,25750,3242
|
|
20240405,104600,11021507450,25900,26050,26050,25900,4445
|
|
20240405,104500,10905958100,26050,26200,26200,26000,6089
|
|
20240405,104400,10747356300,26200,26250,26300,26200,1415
|
|
20240405,104300,10710244250,26300,26250,26350,26250,1659
|
|
20240405,104200,10666623850,26300,26300,26350,26250,1771
|
|
20240405,104100,10620070400,26300,26300,26350,26300,2354
|
|
20240405,104000,10558157750,26300,26350,26350,26250,4286
|
|
20240405,103900,10445434450,26350,26300,26350,26300,3214
|
|
20240405,103800,10360808900,26300,26250,26400,26250,2556
|
|
20240405,103700,10293611600,26300,26350,26550,26300,2356
|
|
20240405,103600,10231579100,26350,26300,26350,26300,955
|
|
20240405,103500,10206421200,26300,26350,26400,26300,2022
|
|
20240405,103400,10153153800,26400,26600,26700,26350,19562
|
|
20240405,103300,9634722050,26550,26550,26600,26550,2032
|
|
20240405,103200,9580743150,26550,26600,26650,26550,1705
|
|
20240405,103100,9535410100,26600,26650,26650,26600,1452
|
|
20240405,103000,9496768750,26600,26600,26650,26600,746
|
|
20240405,102900,9476922800,26650,26700,26750,26600,1325
|
|
20240405,102800,9441577800,26700,26800,26800,26600,1279
|
|
20240405,102700,9407484200,26700,26900,26900,26700,2958
|
|
20240405,102600,9328293200,26900,26950,27000,26900,636
|
|
20240405,102500,9311178400,26900,26900,26950,26850,787
|
|
20240405,102400,9290013750,26950,27050,27100,26900,1382
|
|
20240405,102300,9252757900,27000,26900,27000,26900,1192
|
|
20240405,102200,9220617850,26900,26950,27050,26900,1059
|
|
20240405,102100,9192085650,27000,27000,27000,27000,729
|
|
20240405,102000,9172402650,27000,27100,27150,27000,843
|
|
20240405,101900,9149595050,27150,27050,27150,27000,1097
|
|
20240405,101800,9119920000,27000,26950,27050,26950,1097
|
|
20240405,101700,9090309000,27000,27050,27100,27000,1308
|
|
20240405,101600,9054979100,27100,27150,27150,27100,356
|
|
20240405,101500,9045331400,27150,27200,27200,27000,1603
|
|
20240405,101400,9001853000,27200,27250,27250,27200,526
|
|
20240405,101300,8987532850,27250,27150,27250,27100,1506
|
|
20240405,101200,8946585450,27100,27200,27200,27000,1422
|
|
20240405,101100,8908071600,27200,27100,27200,27100,834
|
|
20240405,101000,8885418800,27050,27000,27250,27000,836
|
|
20240405,100900,8862799850,26950,27000,27050,26950,1519
|
|
20240405,100800,8821761000,27000,27200,27200,27000,2273
|
|
20240405,100700,8760131100,27150,27300,27300,27150,958
|
|
20240405,100600,8734066400,27300,27250,27300,27250,159
|
|
20240405,100500,8729728200,27250,27250,27350,27250,1343
|
|
20240405,100400,8693087500,27300,27350,27400,27200,2285
|
|
20240405,100300,8630720700,27150,27300,27350,27150,959
|
|
20240405,100200,8604579100,27300,27250,27300,27150,1581
|
|
20240405,100100,8561502500,27200,27050,27500,26950,7173
|
|
20240405,100000,8366321600,27000,26600,27000,26550,5740
|
|
20240405,095900,8213211750,26600,26700,26700,26600,3986
|
|
20240405,095800,8107137700,26700,26700,26800,26650,4946
|
|
20240405,095700,7975077250,26750,26750,26850,26700,5037
|
|
20240405,095600,7840343850,26750,26900,26900,26750,2302
|
|
20240405,095500,7778622900,26900,26900,26950,26800,1857
|
|
20240405,095400,7728797700,26850,26900,26900,26800,1960
|
|
20240405,095300,7676167900,26900,26850,26950,26800,2230
|
|
20240405,095200,7616283550,26850,26750,26850,26750,3200
|
|
20240405,095100,7530494900,26800,26850,26850,26750,2683
|
|
20240405,095000,7458527450,26850,26800,27100,26800,3042
|
|
20240405,094900,7376645750,26750,26900,26950,26750,2547
|
|
20240405,094800,7308235400,26950,26800,26950,26800,3977
|
|
20240405,094700,7201437000,26800,26850,26900,26750,9241
|
|
20240405,094600,6953466150,26900,26950,26950,26850,6494
|
|
20240405,094500,6778889550,26950,27000,27000,26900,1501
|
|
20240405,094400,6738416500,26950,26950,27000,26950,2103
|
|
20240405,094300,6681722650,26900,26950,26950,26900,3370
|
|
20240405,094200,6590975800,26950,27000,27000,26900,4072
|
|
20240405,094100,6481202700,27000,27050,27100,26950,9122
|
|
20240405,094000,6234743900,27050,27150,27250,27050,9236
|
|
20240405,093900,5984354450,27150,27200,27250,27150,1448
|
|
20240405,093800,5945033800,27200,27150,27200,27150,1408
|
|
20240405,093700,5906784500,27150,27200,27200,27150,1779
|
|
20240405,093600,5858457750,27200,27150,27250,27150,2099
|
|
20240405,093500,5801364200,27150,27250,27250,27150,2600
|
|
20240405,093400,5730594750,27250,27250,27300,27250,1403
|
|
20240405,093300,5692348350,27400,27200,27400,27200,1432
|
|
20240405,093200,5653274650,27200,27250,27400,27150,5700
|
|
20240405,093100,5498100800,27250,27450,27450,27200,9750
|
|
20240405,093000,5231451850,27450,27500,27550,27400,5355
|
|
20240405,092900,5084377250,27500,27500,27600,27500,1295
|
|
20240405,092800,5048702400,27550,27550,27600,27500,3146
|
|
20240405,092700,4962052650,27550,27550,27600,27550,1807
|
|
20240405,092600,4912234800,27550,27550,27650,27550,1195
|
|
20240405,092500,4879299800,27600,27500,27650,27500,3170
|
|
20240405,092400,4791964150,27500,27500,27550,27500,1381
|
|
20240405,092300,4753952150,27500,27550,27600,27500,6543
|
|
20240405,092200,4573787200,27550,27600,27600,27550,1017
|
|
20240405,092100,4545752950,27600,27600,27650,27550,3502
|
|
20240405,092000,4449131000,27600,27650,27650,27600,2051
|
|
20240405,091900,4392498600,27650,27700,27700,27600,2995
|
|
20240405,091800,4309668700,27700,27750,27800,27700,4827
|
|
20240405,091700,4175917000,27800,27750,27800,27700,954
|
|
20240405,091600,4149459000,27750,27700,27750,27600,2250
|
|
20240405,091500,4087192050,27650,27650,27700,27600,5698
|
|
20240405,091400,3929683200,27650,27600,27650,27600,1375
|
|
20240405,091300,3891711250,27600,27600,27800,27600,4868
|
|
20240405,091200,3757224700,27650,27600,27800,27600,3605
|
|
20240405,091100,3657675400,27600,27800,27800,27550,3860
|
|
20240405,091000,3550897550,27800,27950,28150,27650,2811
|
|
20240405,090900,3472734250,28000,28300,28350,27950,10066
|
|
20240405,090800,3189888700,28300,28600,28600,28300,10575
|
|
20240405,090700,2888767450,28750,28550,28750,28450,2914
|
|
20240405,090600,2805592700,28500,28250,28550,28200,7067
|
|
20240405,090500,2605003750,28250,28150,28300,28150,2450
|
|
20240405,090400,2535813900,28150,28250,28550,28000,13219
|
|
20240405,090300,2163273450,28250,27600,28250,27550,5415
|
|
20240405,090200,2011619200,27600,27700,27800,27150,25801
|
|
20240405,090100,1303394900,27750,27900,28350,27650,15825
|
|
20240405,090000,858499250,27650,27500,28350,27500,31051
|