635 lines
35 KiB
CSV
635 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,193100,81543647350,30700,30700,30700,30700,0
|
|
20240415,193000,81543647350,30700,30700,30700,30700,0
|
|
20240415,192900,81543647350,30700,30700,30700,30700,0
|
|
20240415,192800,81543647350,30700,30700,30700,30700,0
|
|
20240415,192700,81543647350,30700,30700,30700,30700,0
|
|
20240415,192600,81543647350,30700,30700,30700,30700,0
|
|
20240415,192500,81543647350,30700,30700,30700,30700,0
|
|
20240415,192400,81543647350,30700,30700,30700,30700,0
|
|
20240415,192300,81543647350,30700,30700,30700,30700,0
|
|
20240415,192200,81543647350,30700,30700,30700,30700,0
|
|
20240415,192100,81543647350,30700,30700,30700,30700,0
|
|
20240415,192000,81543647350,30700,30700,30700,30700,0
|
|
20240415,191900,81543647350,30700,30700,30700,30700,0
|
|
20240415,191800,81543647350,30700,30700,30700,30700,0
|
|
20240415,191700,81543647350,30700,30700,30700,30700,0
|
|
20240415,191600,81543647350,30700,30700,30700,30700,0
|
|
20240415,191500,81543647350,30700,30700,30700,30700,0
|
|
20240415,191400,81543647350,30700,30700,30700,30700,0
|
|
20240415,191300,81543647350,30700,30700,30700,30700,0
|
|
20240415,191200,81543647350,30700,30700,30700,30700,0
|
|
20240415,191100,81543647350,30700,30700,30700,30700,0
|
|
20240415,191000,81543647350,30700,30700,30700,30700,0
|
|
20240415,190900,81543647350,30700,30700,30700,30700,0
|
|
20240415,190800,81543647350,30700,30700,30700,30700,0
|
|
20240415,190700,81543647350,30700,30700,30700,30700,0
|
|
20240415,190600,81543647350,30700,30700,30700,30700,0
|
|
20240415,190500,81543647350,30700,30700,30700,30700,0
|
|
20240415,190400,81543647350,30700,30700,30700,30700,0
|
|
20240415,190300,81543647350,30700,30700,30700,30700,0
|
|
20240415,190200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,190100,81543647350,30700,30700,30700,30700,0
|
|
20240415,190000,81543647350,30700,30700,30700,30700,0
|
|
20240415,185900,81543647350,30700,30700,30700,30700,0
|
|
20240415,185800,81543647350,30700,30700,30700,30700,0
|
|
20240415,185700,81543647350,30700,30700,30700,30700,0
|
|
20240415,185600,81543647350,30700,30700,30700,30700,0
|
|
20240415,185500,81543647350,30700,30700,30700,30700,0
|
|
20240415,185400,81543647350,30700,30700,30700,30700,0
|
|
20240415,185300,81543647350,30700,30700,30700,30700,0
|
|
20240415,185200,81543647350,30700,30700,30700,30700,0
|
|
20240415,185100,81543647350,30700,30700,30700,30700,0
|
|
20240415,185000,81543647350,30700,30700,30700,30700,0
|
|
20240415,184900,81543647350,30700,30700,30700,30700,0
|
|
20240415,184800,81543647350,30700,30700,30700,30700,0
|
|
20240415,184700,81543647350,30700,30700,30700,30700,0
|
|
20240415,184600,81543647350,30700,30700,30700,30700,0
|
|
20240415,184500,81543647350,30700,30700,30700,30700,0
|
|
20240415,184400,81543647350,30700,30700,30700,30700,0
|
|
20240415,184300,81543647350,30700,30700,30700,30700,0
|
|
20240415,184200,81543647350,30700,30700,30700,30700,0
|
|
20240415,184100,81543647350,30700,30700,30700,30700,0
|
|
20240415,184000,81543647350,30700,30700,30700,30700,0
|
|
20240415,183900,81543647350,30700,30700,30700,30700,0
|
|
20240415,183800,81543647350,30700,30700,30700,30700,0
|
|
20240415,183700,81543647350,30700,30700,30700,30700,0
|
|
20240415,183600,81543647350,30700,30700,30700,30700,0
|
|
20240415,183500,81543647350,30700,30700,30700,30700,0
|
|
20240415,183400,81543647350,30700,30700,30700,30700,0
|
|
20240415,183300,81543647350,30700,30700,30700,30700,0
|
|
20240415,183200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,183100,81543647350,30700,30700,30700,30700,0
|
|
20240415,183000,81543647350,30700,30700,30700,30700,0
|
|
20240415,182900,81543647350,30700,30700,30700,30700,0
|
|
20240415,182800,81543647350,30700,30700,30700,30700,0
|
|
20240415,182700,81543647350,30700,30700,30700,30700,0
|
|
20240415,182600,81543647350,30700,30700,30700,30700,0
|
|
20240415,182500,81543647350,30700,30700,30700,30700,0
|
|
20240415,182400,81543647350,30700,30700,30700,30700,0
|
|
20240415,182300,81543647350,30700,30700,30700,30700,0
|
|
20240415,182200,81543647350,30700,30700,30700,30700,0
|
|
20240415,182100,81543647350,30700,30700,30700,30700,0
|
|
20240415,182000,81543647350,30700,30700,30700,30700,0
|
|
20240415,181900,81543647350,30700,30700,30700,30700,0
|
|
20240415,181800,81543647350,30700,30700,30700,30700,0
|
|
20240415,181700,81543647350,30700,30700,30700,30700,0
|
|
20240415,181600,81543647350,30700,30700,30700,30700,0
|
|
20240415,181500,81543647350,30700,30700,30700,30700,0
|
|
20240415,181400,81543647350,30700,30700,30700,30700,0
|
|
20240415,181300,81543647350,30700,30700,30700,30700,0
|
|
20240415,181200,81543647350,30700,30700,30700,30700,0
|
|
20240415,181100,81543647350,30700,30700,30700,30700,0
|
|
20240415,181000,81543647350,30700,30700,30700,30700,0
|
|
20240415,180900,81543647350,30700,30700,30700,30700,0
|
|
20240415,180800,81543647350,30700,30700,30700,30700,0
|
|
20240415,180700,81543647350,30700,30700,30700,30700,0
|
|
20240415,180600,81543647350,30700,30700,30700,30700,0
|
|
20240415,180500,81543647350,30700,30700,30700,30700,0
|
|
20240415,180400,81543647350,30700,30700,30700,30700,0
|
|
20240415,180300,81543647350,30700,30700,30700,30700,0
|
|
20240415,180200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,180100,81543647350,30700,30700,30700,30700,0
|
|
20240415,180000,81543647350,30700,30700,30700,30700,0
|
|
20240415,175900,81543647350,30700,30700,30700,30700,0
|
|
20240415,175800,81543647350,30700,30700,30700,30700,0
|
|
20240415,175700,81543647350,30700,30700,30700,30700,0
|
|
20240415,175600,81543647350,30700,30700,30700,30700,0
|
|
20240415,175500,81543647350,30700,30700,30700,30700,0
|
|
20240415,175400,81543647350,30700,30700,30700,30700,0
|
|
20240415,175300,81543647350,30700,30700,30700,30700,0
|
|
20240415,175200,81543647350,30700,30700,30700,30700,0
|
|
20240415,175100,81543647350,30700,30700,30700,30700,0
|
|
20240415,175000,81543647350,30700,30700,30700,30700,0
|
|
20240415,174900,81543647350,30700,30700,30700,30700,0
|
|
20240415,174800,81543647350,30700,30700,30700,30700,0
|
|
20240415,174700,81543647350,30700,30700,30700,30700,0
|
|
20240415,174600,81543647350,30700,30700,30700,30700,0
|
|
20240415,174500,81543647350,30700,30700,30700,30700,0
|
|
20240415,174400,81543647350,30700,30700,30700,30700,0
|
|
20240415,174300,81543647350,30700,30700,30700,30700,0
|
|
20240415,174200,81543647350,30700,30700,30700,30700,0
|
|
20240415,174100,81543647350,30700,30700,30700,30700,0
|
|
20240415,174000,81543647350,30700,30700,30700,30700,0
|
|
20240415,173900,81543647350,30700,30700,30700,30700,0
|
|
20240415,173800,81543647350,30700,30700,30700,30700,0
|
|
20240415,173700,81543647350,30700,30700,30700,30700,0
|
|
20240415,173600,81543647350,30700,30700,30700,30700,0
|
|
20240415,173500,81543647350,30700,30700,30700,30700,0
|
|
20240415,173400,81543647350,30700,30700,30700,30700,0
|
|
20240415,173300,81543647350,30700,30700,30700,30700,0
|
|
20240415,173200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,173100,81543647350,30700,30700,30700,30700,0
|
|
20240415,173000,81543647350,30700,30700,30700,30700,0
|
|
20240415,172900,81543647350,30700,30700,30700,30700,0
|
|
20240415,172800,81543647350,30700,30700,30700,30700,0
|
|
20240415,172700,81543647350,30700,30700,30700,30700,0
|
|
20240415,172600,81543647350,30700,30700,30700,30700,0
|
|
20240415,172500,81543647350,30700,30700,30700,30700,0
|
|
20240415,172400,81543647350,30700,30700,30700,30700,0
|
|
20240415,172300,81543647350,30700,30700,30700,30700,0
|
|
20240415,172200,81543647350,30700,30700,30700,30700,0
|
|
20240415,172100,81543647350,30700,30700,30700,30700,0
|
|
20240415,172000,81543647350,30700,30700,30700,30700,0
|
|
20240415,171900,81543647350,30700,30700,30700,30700,0
|
|
20240415,171800,81543647350,30700,30700,30700,30700,0
|
|
20240415,171700,81543647350,30700,30700,30700,30700,0
|
|
20240415,171600,81543647350,30700,30700,30700,30700,0
|
|
20240415,171500,81543647350,30700,30700,30700,30700,0
|
|
20240415,171400,81543647350,30700,30700,30700,30700,0
|
|
20240415,171300,81543647350,30700,30700,30700,30700,0
|
|
20240415,171200,81543647350,30700,30700,30700,30700,0
|
|
20240415,171100,81543647350,30700,30700,30700,30700,0
|
|
20240415,171000,81543647350,30700,30700,30700,30700,0
|
|
20240415,170900,81543647350,30700,30700,30700,30700,0
|
|
20240415,170800,81543647350,30700,30700,30700,30700,0
|
|
20240415,170700,81543647350,30700,30700,30700,30700,0
|
|
20240415,170600,81543647350,30700,30700,30700,30700,0
|
|
20240415,170500,81543647350,30700,30700,30700,30700,0
|
|
20240415,170400,81543647350,30700,30700,30700,30700,0
|
|
20240415,170300,81543647350,30700,30700,30700,30700,0
|
|
20240415,170200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,170100,81543647350,30700,30700,30700,30700,0
|
|
20240415,170000,81543647350,30700,30700,30700,30700,0
|
|
20240415,165900,81543647350,30700,30700,30700,30700,0
|
|
20240415,165800,81543647350,30700,30700,30700,30700,0
|
|
20240415,165700,81543647350,30700,30700,30700,30700,0
|
|
20240415,165600,81543647350,30700,30700,30700,30700,0
|
|
20240415,165500,81543647350,30700,30700,30700,30700,0
|
|
20240415,165400,81543647350,30700,30700,30700,30700,0
|
|
20240415,165300,81543647350,30700,30700,30700,30700,0
|
|
20240415,165200,81543647350,30700,30700,30700,30700,0
|
|
20240415,165100,81543647350,30700,30700,30700,30700,0
|
|
20240415,165000,81543647350,30700,30700,30700,30700,0
|
|
20240415,164900,81543647350,30700,30700,30700,30700,0
|
|
20240415,164800,81543647350,30700,30700,30700,30700,0
|
|
20240415,164700,81543647350,30700,30700,30700,30700,0
|
|
20240415,164600,81543647350,30700,30700,30700,30700,0
|
|
20240415,164500,81543647350,30700,30700,30700,30700,0
|
|
20240415,164400,81543647350,30700,30700,30700,30700,0
|
|
20240415,164300,81543647350,30700,30700,30700,30700,0
|
|
20240415,164200,81543647350,30700,30700,30700,30700,0
|
|
20240415,164100,81543647350,30700,30700,30700,30700,0
|
|
20240415,164000,81543647350,30700,30700,30700,30700,0
|
|
20240415,163900,81543647350,30700,30700,30700,30700,0
|
|
20240415,163800,81543647350,30700,30700,30700,30700,0
|
|
20240415,163700,81543647350,30700,30700,30700,30700,0
|
|
20240415,163600,81543647350,30700,30700,30700,30700,0
|
|
20240415,163500,81543647350,30700,30700,30700,30700,0
|
|
20240415,163400,81543647350,30700,30700,30700,30700,0
|
|
20240415,163300,81543647350,30700,30700,30700,30700,0
|
|
20240415,163200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,163100,81543647350,30700,30700,30700,30700,0
|
|
20240415,163000,81543647350,30700,30700,30700,30700,0
|
|
20240415,162900,81543647350,30700,30700,30700,30700,0
|
|
20240415,162800,81543647350,30700,30700,30700,30700,0
|
|
20240415,162700,81543647350,30700,30700,30700,30700,0
|
|
20240415,162600,81543647350,30700,30700,30700,30700,0
|
|
20240415,162500,81543647350,30700,30700,30700,30700,0
|
|
20240415,162400,81543647350,30700,30700,30700,30700,0
|
|
20240415,162300,81543647350,30700,30700,30700,30700,0
|
|
20240415,162200,81543647350,30700,30700,30700,30700,0
|
|
20240415,162100,81543647350,30700,30700,30700,30700,0
|
|
20240415,162000,81543647350,30700,30700,30700,30700,0
|
|
20240415,161900,81543647350,30700,30700,30700,30700,0
|
|
20240415,161800,81543647350,30700,30700,30700,30700,0
|
|
20240415,161700,81543647350,30700,30700,30700,30700,0
|
|
20240415,161600,81543647350,30700,30700,30700,30700,0
|
|
20240415,161500,81543647350,30700,30700,30700,30700,0
|
|
20240415,161400,81543647350,30700,30700,30700,30700,0
|
|
20240415,161300,81543647350,30700,30700,30700,30700,0
|
|
20240415,161200,81543647350,30700,30700,30700,30700,0
|
|
20240415,161100,81543647350,30700,30700,30700,30700,0
|
|
20240415,161000,81543647350,30700,30700,30700,30700,0
|
|
20240415,160900,81543647350,30700,30700,30700,30700,0
|
|
20240415,160800,81543647350,30700,30700,30700,30700,0
|
|
20240415,160700,81543647350,30700,30700,30700,30700,0
|
|
20240415,160600,81543647350,30700,30700,30700,30700,0
|
|
20240415,160500,81543647350,30700,30700,30700,30700,0
|
|
20240415,160400,81543647350,30700,30700,30700,30700,0
|
|
20240415,160300,81543647350,30700,30700,30700,30700,0
|
|
20240415,160200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,160100,81543647350,30700,30700,30700,30700,0
|
|
20240415,160000,81543647350,30700,30700,30700,30700,0
|
|
20240415,155900,81543647350,30700,30700,30700,30700,0
|
|
20240415,155800,81543647350,30700,30700,30700,30700,0
|
|
20240415,155700,81543647350,30700,30700,30700,30700,0
|
|
20240415,155600,81543647350,30700,30700,30700,30700,0
|
|
20240415,155500,81543647350,30700,30700,30700,30700,0
|
|
20240415,155400,81543647350,30700,30700,30700,30700,0
|
|
20240415,155300,81543647350,30700,30700,30700,30700,0
|
|
20240415,155200,81543647350,30700,30700,30700,30700,0
|
|
20240415,155100,81543647350,30700,30700,30700,30700,0
|
|
20240415,155000,81543647350,30700,30700,30700,30700,0
|
|
20240415,154900,81543647350,30700,30700,30700,30700,0
|
|
20240415,154800,81543647350,30700,30700,30700,30700,0
|
|
20240415,154700,81543647350,30700,30700,30700,30700,0
|
|
20240415,154600,81543647350,30700,30700,30700,30700,0
|
|
20240415,154500,81543647350,30700,30700,30700,30700,0
|
|
20240415,154400,81543647350,30700,30700,30700,30700,0
|
|
20240415,154300,81543647350,30700,30700,30700,30700,0
|
|
20240415,154200,81543647350,30700,30700,30700,30700,0
|
|
20240415,154100,81543647350,30700,30700,30700,30700,0
|
|
20240415,154000,81543647350,30700,30700,30700,30700,0
|
|
20240415,153900,81543647350,30700,30700,30700,30700,0
|
|
20240415,153800,81543647350,30700,30700,30700,30700,0
|
|
20240415,153700,81543647350,30700,30700,30700,30700,0
|
|
20240415,153600,81543647350,30700,30700,30700,30700,0
|
|
20240415,153500,81543647350,30700,30700,30700,30700,0
|
|
20240415,153400,81543647350,30700,30700,30700,30700,0
|
|
20240415,153300,81543647350,30700,30700,30700,30700,0
|
|
20240415,153200,81543647350,30700,30700,30700,30700,56341
|
|
20240415,153100,81543647350,30700,30700,30700,30700,0
|
|
20240415,153000,81543647350,30700,30700,30700,30700,56341
|
|
20240415,152900,79813978650,30650,30650,30650,30650,0
|
|
20240415,152800,79813978650,30650,30650,30650,30650,0
|
|
20240415,152700,79813978650,30650,30650,30650,30650,0
|
|
20240415,152600,79813978650,30650,30650,30650,30650,0
|
|
20240415,152500,79813978650,30650,30650,30650,30650,0
|
|
20240415,152400,79813978650,30650,30650,30650,30650,0
|
|
20240415,152300,79813978650,30650,30650,30650,30650,0
|
|
20240415,152200,79813978650,30650,30650,30650,30650,0
|
|
20240415,152100,79813978650,30650,30650,30650,30650,0
|
|
20240415,152000,79813978650,30650,30650,30650,30650,0
|
|
20240415,151900,79813978650,30650,30650,30700,30650,11715
|
|
20240415,151800,79454587350,30650,30600,30700,30600,9868
|
|
20240415,151700,79152129600,30600,30650,30650,30600,6498
|
|
20240415,151600,78953187300,30600,30550,30650,30550,5501
|
|
20240415,151500,78784945950,30600,30550,30600,30550,3162
|
|
20240415,151400,78688309700,30550,30600,30600,30500,10535
|
|
20240415,151300,78366407950,30600,30600,30650,30600,17740
|
|
20240415,151200,77823485750,30650,30700,30700,30600,3558
|
|
20240415,151100,77714474500,30650,30600,30700,30600,25638
|
|
20240415,151000,76928854650,30600,30600,30650,30550,7728
|
|
20240415,150900,76692415600,30600,30600,30650,30550,7060
|
|
20240415,150800,76476360300,30650,30650,30650,30600,2635
|
|
20240415,150700,76395685800,30600,30600,30650,30600,2780
|
|
20240415,150600,76310592850,30600,30600,30650,30550,8107
|
|
20240415,150500,76062514750,30600,30650,30650,30600,2104
|
|
20240415,150400,75998063600,30600,30550,30650,30550,7942
|
|
20240415,150300,75755043200,30600,30650,30650,30550,3512
|
|
20240415,150200,75647585000,30650,30650,30650,30600,4593
|
|
20240415,150100,75506851400,30600,30600,30650,30550,2040
|
|
20240415,150000,75444455400,30600,30600,30600,30550,5603
|
|
20240415,145900,75273052200,30550,30600,30600,30550,4051
|
|
20240415,145800,75149271900,30550,30600,30600,30550,4903
|
|
20240415,145700,74999270100,30650,30700,30700,30600,15945
|
|
20240415,145600,74510456200,30700,30700,30700,30650,5796
|
|
20240415,145500,74332631750,30650,30600,30650,30550,13303
|
|
20240415,145400,73925244550,30600,30550,30600,30500,11394
|
|
20240415,145300,73576879400,30550,30500,30550,30500,3505
|
|
20240415,145200,73469837950,30550,30500,30550,30500,1977
|
|
20240415,145100,73409518350,30500,30550,30550,30500,3724
|
|
20240415,145000,73295920900,30550,30500,30550,30450,5560
|
|
20240415,144900,73126323100,30500,30450,30500,30450,2571
|
|
20240415,144800,73047994050,30450,30550,30550,30450,3279
|
|
20240415,144700,72948058650,30550,30450,30550,30450,14821
|
|
20240415,144600,72496378100,30450,30400,30450,30400,4004
|
|
20240415,144500,72374625950,30350,30400,30400,30300,4337
|
|
20240415,144400,72243009850,30400,30400,30450,30350,4581
|
|
20240415,144300,72103768950,30450,30350,30450,30350,4979
|
|
20240415,144200,71952378950,30400,30300,30400,30300,5046
|
|
20240415,144100,71799279800,30300,30300,30350,30300,3023
|
|
20240415,144000,71707678500,30300,30250,30350,30250,2054
|
|
20240415,143900,71645481300,30250,30300,30300,30250,5378
|
|
20240415,143800,71482564200,30300,30350,30350,30250,3908
|
|
20240415,143700,71364173000,30300,30300,30350,30250,8728
|
|
20240415,143600,71099628200,30300,30350,30350,30300,923
|
|
20240415,143500,71071653900,30350,30200,30350,30200,5387
|
|
20240415,143400,70908526400,30200,30300,30300,30200,3445
|
|
20240415,143300,70804313900,30250,30300,30350,30250,7793
|
|
20240415,143200,70568357450,30350,30350,30350,30300,2566
|
|
20240415,143100,70490573050,30350,30250,30350,30250,3565
|
|
20240415,143000,70382603100,30250,30300,30300,30250,2062
|
|
20240415,142900,70320193550,30300,30300,30350,30250,9527
|
|
20240415,142800,70031539150,30300,30350,30400,30300,10239
|
|
20240415,142700,69720798300,30400,30400,30500,30350,7543
|
|
20240415,142600,69491453800,30400,30500,30500,30400,3454
|
|
20240415,142500,69386274800,30450,30450,30500,30400,5588
|
|
20240415,142400,69216129350,30450,30500,30500,30450,2477
|
|
20240415,142300,69140631000,30500,30500,30550,30450,3354
|
|
20240415,142200,69038390600,30550,30500,30550,30500,1197
|
|
20240415,142100,69001861100,30500,30500,30500,30450,3555
|
|
20240415,142000,68893470500,30500,30450,30500,30450,1114
|
|
20240415,141900,68859530500,30500,30500,30500,30400,4754
|
|
20240415,141800,68714815400,30450,30500,30550,30400,7699
|
|
20240415,141700,68480417900,30500,30500,30550,30450,3647
|
|
20240415,141600,68369214900,30550,30550,30550,30500,1975
|
|
20240415,141500,68308960200,30500,30550,30550,30500,1947
|
|
20240415,141400,68249560800,30550,30500,30550,30450,2067
|
|
20240415,141300,68186512650,30500,30500,30550,30450,7099
|
|
20240415,141200,67970014600,30500,30550,30550,30500,1280
|
|
20240415,141100,67930944950,30550,30500,30550,30500,1282
|
|
20240415,141000,67891841200,30500,30500,30500,30450,1942
|
|
20240415,140900,67832647450,30500,30450,30550,30450,4139
|
|
20240415,140800,67706568750,30500,30500,30600,30450,10227
|
|
20240415,140700,67394630850,30550,30550,30600,30500,5322
|
|
20240415,140600,67232136550,30550,30600,30650,30550,1764
|
|
20240415,140500,67178162800,30550,30650,30650,30550,8137
|
|
20240415,140400,66929305400,30650,30650,30700,30600,3818
|
|
20240415,140300,66812333050,30650,30650,30750,30600,7255
|
|
20240415,140200,66589812350,30650,30650,30700,30600,2527
|
|
20240415,140100,66512344200,30600,30650,30650,30600,5399
|
|
20240415,140000,66346869650,30600,30700,30750,30600,22528
|
|
20240415,135900,65655562200,30700,30600,30700,30600,15341
|
|
20240415,135800,65185687550,30600,30500,30600,30450,17396
|
|
20240415,135700,64654561300,30450,30350,30450,30350,16745
|
|
20240415,135600,64145074100,30350,30350,30400,30350,1592
|
|
20240415,135500,64096721850,30350,30350,30400,30350,463
|
|
20240415,135400,64082654450,30350,30350,30400,30300,3283
|
|
20240415,135300,63983094150,30350,30350,30400,30300,949
|
|
20240415,135200,63954297450,30350,30400,30400,30300,2505
|
|
20240415,135100,63878267500,30400,30350,30400,30350,1169
|
|
20240415,135000,63842751450,30350,30350,30400,30300,3107
|
|
20240415,134900,63748446950,30350,30350,30350,30300,796
|
|
20240415,134800,63724293000,30300,30350,30350,30300,2158
|
|
20240415,134700,63658817550,30300,30400,30400,30300,9799
|
|
20240415,134600,63361465650,30400,30400,30400,30350,2799
|
|
20240415,134500,63276432200,30400,30350,30400,30350,1698
|
|
20240415,134400,63224825400,30400,30400,30400,30350,1235
|
|
20240415,134300,63187309100,30400,30450,30450,30350,8841
|
|
20240415,134200,62918520100,30450,30400,30450,30400,2525
|
|
20240415,134100,62841697000,30450,30400,30450,30400,1953
|
|
20240415,134000,62782291350,30400,30450,30450,30400,1143
|
|
20240415,133900,62747497800,30400,30450,30450,30400,1801
|
|
20240415,133800,62692666550,30400,30400,30450,30350,3747
|
|
20240415,133700,62578751750,30350,30400,30400,30350,3039
|
|
20240415,133600,62486515100,30400,30400,30400,30350,1293
|
|
20240415,133500,62447218600,30400,30400,30400,30350,343
|
|
20240415,133400,62436794700,30400,30400,30400,30350,1984
|
|
20240415,133300,62376487250,30400,30450,30450,30350,4206
|
|
20240415,133200,62248623900,30450,30450,30450,30400,12451
|
|
20240415,133100,61869525050,30450,30450,30450,30400,1848
|
|
20240415,133000,61813265750,30400,30400,30400,30350,4468
|
|
20240415,132900,61677462000,30400,30350,30400,30350,1116
|
|
20240415,132800,61643581900,30350,30300,30400,30300,7513
|
|
20240415,132700,61415566000,30300,30300,30350,30300,1286
|
|
20240415,132600,61376584650,30350,30300,30350,30300,811
|
|
20240415,132500,61352007000,30300,30300,30300,30250,5087
|
|
20240415,132400,61197978950,30250,30250,30300,30250,673
|
|
20240415,132300,61177616250,30300,30250,30300,30200,3257
|
|
20240415,132200,61079065600,30250,30350,30350,30250,5516
|
|
20240415,132100,60912102000,30350,30350,30350,30300,1834
|
|
20240415,132000,60856448500,30350,30350,30350,30300,1748
|
|
20240415,131900,60803442000,30350,30350,30400,30300,1636
|
|
20240415,131800,60753783650,30350,30400,30400,30300,2128
|
|
20240415,131700,60689199550,30400,30400,30400,30350,4314
|
|
20240415,131600,60558062900,30400,30400,30400,30350,1358
|
|
20240415,131500,60516816550,30400,30400,30400,30350,792
|
|
20240415,131400,60492747650,30400,30300,30400,30250,4658
|
|
20240415,131300,60351440450,30250,30250,30250,30200,2432
|
|
20240415,131200,60277877950,30250,30200,30250,30200,2350
|
|
20240415,131100,60206818400,30200,30300,30350,30200,6891
|
|
20240415,131000,59998221800,30350,30450,30450,30300,15201
|
|
20240415,130900,59536373900,30450,30450,30450,30400,1568
|
|
20240415,130800,59488643400,30450,30450,30450,30400,2981
|
|
20240415,130700,59397944700,30450,30450,30450,30400,641
|
|
20240415,130600,59378436800,30450,30450,30450,30400,1048
|
|
20240415,130500,59346537000,30450,30400,30450,30400,778
|
|
20240415,130400,59322865050,30400,30500,30500,30400,2165
|
|
20240415,130300,59256926050,30500,30450,30500,30400,2454
|
|
20240415,130200,59182210600,30450,30450,30450,30400,2295
|
|
20240415,130100,59112335650,30450,30450,30450,30400,1517
|
|
20240415,130000,59066144900,30450,30400,30450,30400,1783
|
|
20240415,125900,59011858850,30450,30450,30450,30400,1662
|
|
20240415,125800,58961274100,30450,30450,30450,30400,8677
|
|
20240415,125700,58697069800,30450,30400,30450,30400,6598
|
|
20240415,125600,58496457500,30400,30350,30400,30350,4775
|
|
20240415,125500,58351460150,30350,30350,30400,30300,8959
|
|
20240415,125400,58079521150,30350,30300,30350,30300,5995
|
|
20240415,125300,57897817100,30300,30300,30300,30250,1777
|
|
20240415,125200,57843975150,30300,30300,30300,30250,812
|
|
20240415,125100,57819376800,30250,30300,30300,30250,2314
|
|
20240415,125000,57749264000,30300,30300,30350,30300,6242
|
|
20240415,124900,57560106000,30300,30300,30350,30250,12930
|
|
20240415,124800,57168336100,30300,30300,30300,30250,2237
|
|
20240415,124700,57100567600,30300,30200,30300,30150,8477
|
|
20240415,124600,56844251400,30150,30200,30200,30150,1542
|
|
20240415,124500,56797690100,30200,30200,30200,30150,550
|
|
20240415,124400,56781093600,30200,30150,30200,30150,1169
|
|
20240415,124300,56745821200,30150,30200,30200,30150,1135
|
|
20240415,124200,56711555200,30200,30150,30200,30150,1937
|
|
20240415,124100,56653091150,30200,30200,30200,30150,2461
|
|
20240415,124000,56578786300,30200,30250,30250,30200,3855
|
|
20240415,123900,56462310350,30250,30200,30250,30200,4828
|
|
20240415,123800,56316308400,30200,30250,30250,30200,9062
|
|
20240415,123700,56042479000,30250,30250,30250,30200,5994
|
|
20240415,123600,55861189050,30250,30150,30250,30150,7449
|
|
20240415,123500,55636217750,30150,30200,30200,30150,1881
|
|
20240415,123400,55579432750,30200,30100,30200,30050,19289
|
|
20240415,123300,54997944750,30100,30100,30100,30050,1418
|
|
20240415,123200,54955274050,30050,30050,30100,30050,4304
|
|
20240415,123100,54825917600,30050,30000,30050,30000,391
|
|
20240415,123000,54814179350,30000,30050,30050,30000,2647
|
|
20240415,122900,54734758550,30000,30000,30000,29950,2106
|
|
20240415,122800,54671580450,29950,29950,30000,29950,275
|
|
20240415,122700,54663333900,29950,30000,30000,29950,307
|
|
20240415,122600,54654133400,29950,30000,30000,29950,407
|
|
20240415,122500,54641934400,29950,30000,30000,29950,785
|
|
20240415,122400,54618389200,30000,29950,30050,29900,9256
|
|
20240415,122300,54341538650,29950,29950,30000,29900,883
|
|
20240415,122200,54315097000,29950,30000,30050,29900,4979
|
|
20240415,122100,54165799750,29950,30000,30000,29900,2469
|
|
20240415,122000,54091852200,29950,30000,30000,29900,1219
|
|
20240415,121900,54055334500,29950,29950,30000,29900,3631
|
|
20240415,121800,53946585350,29950,30000,30000,29950,1413
|
|
20240415,121700,53904219350,30000,30050,30050,29950,1432
|
|
20240415,121600,53861259950,30050,30000,30050,29950,2210
|
|
20240415,121500,53794964600,30050,30050,30050,30000,1011
|
|
20240415,121400,53764630200,30050,30000,30050,30000,757
|
|
20240415,121300,53741898850,30000,30050,30050,30000,952
|
|
20240415,121200,53713333400,30050,30050,30050,30000,277
|
|
20240415,121100,53705010100,30050,30050,30050,30000,1639
|
|
20240415,121000,53655760200,30050,30050,30050,30000,1298
|
|
20240415,120900,53616759350,30050,30050,30050,30000,537
|
|
20240415,120800,53600636200,30050,30050,30050,30000,440
|
|
20240415,120700,53587422650,30050,30050,30050,30000,2388
|
|
20240415,120600,53515700400,30050,30050,30050,30000,497
|
|
20240415,120500,53500766750,30050,30000,30050,29950,563
|
|
20240415,120400,53483869450,30000,29950,30000,29950,2335
|
|
20240415,120300,53413832850,30000,30000,30000,29950,536
|
|
20240415,120200,53397754150,30000,30050,30050,30000,3201
|
|
20240415,120100,53301716000,30050,30000,30050,30000,1217
|
|
20240415,120000,53265160650,30050,30050,30050,30000,1030
|
|
20240415,115900,53234226050,30000,30000,30050,29950,5622
|
|
20240415,115800,53065566450,30000,30000,30000,29950,5591
|
|
20240415,115700,52898095650,30000,30000,30000,29950,282
|
|
20240415,115600,52889636800,30000,30000,30000,29950,455
|
|
20240415,115500,52875991250,29950,29950,30000,29950,478
|
|
20240415,115400,52861657400,29950,29950,30000,29950,1617
|
|
20240415,115300,52813222000,29950,29900,29950,29900,1527
|
|
20240415,115200,52767515800,29900,29950,29950,29900,511
|
|
20240415,115100,52752213200,29950,29950,29950,29900,894
|
|
20240415,115000,52725440600,29950,29950,29950,29900,1822
|
|
20240415,114900,52670901550,29950,29950,30000,29950,4747
|
|
20240415,114800,52528712400,30000,29950,30000,29950,832
|
|
20240415,114700,52503771900,30000,29900,30000,29900,3032
|
|
20240415,114600,52412996500,29950,29950,29950,29900,1428
|
|
20240415,114500,52370275200,29950,29950,29950,29900,2246
|
|
20240415,114400,52303093700,29950,29950,29950,29900,764
|
|
20240415,114300,52280213350,29950,29900,29950,29900,844
|
|
20240415,114200,52254964450,29950,29950,29950,29900,1610
|
|
20240415,114100,52206764950,29950,29950,29950,29900,1030
|
|
20240415,114000,52175953150,29950,29950,29950,29900,758
|
|
20240415,113900,52153267700,29950,29950,29950,29900,835
|
|
20240415,113800,52128263550,29950,29900,29950,29900,520
|
|
20240415,113700,52112699750,29950,29900,29950,29900,1477
|
|
20240415,113600,52068478750,29900,29900,29950,29900,394
|
|
20240415,113500,52056688600,29950,30000,30000,29900,5490
|
|
20240415,113400,51892277400,30000,30000,30000,29950,1269
|
|
20240415,113300,51854260500,30000,30000,30000,29950,1006
|
|
20240415,113200,51824082100,30000,30000,30000,29950,262
|
|
20240415,113100,51816227700,30000,29950,30000,29950,2077
|
|
20240415,113000,51753924150,30000,29950,30050,29950,1251
|
|
20240415,112900,51716390400,30000,30000,30000,29950,3144
|
|
20240415,112800,51622070850,30000,30050,30050,29950,1211
|
|
20240415,112700,51585743700,30050,29950,30050,29950,7558
|
|
20240415,112600,51359084600,30000,30000,30000,29950,1471
|
|
20240415,112500,51314973000,30000,30000,30000,29950,3018
|
|
20240415,112400,51224434050,30000,30000,30050,29950,9027
|
|
20240415,112300,50953622000,30000,30050,30100,30000,7685
|
|
20240415,112200,50722717150,30100,30100,30100,30050,2648
|
|
20240415,112100,50643027950,30100,30100,30100,30050,540
|
|
20240415,112000,50626775750,30050,30150,30150,30050,2175
|
|
20240415,111900,50561315600,30100,30100,30150,30050,2267
|
|
20240415,111800,50493075000,30100,30050,30150,30050,2877
|
|
20240415,111700,50406478350,30100,30100,30150,30050,2421
|
|
20240415,111600,50333593800,30100,30100,30150,30050,8985
|
|
20240415,111500,50063118150,30050,30100,30100,30050,2594
|
|
20240415,111400,49985047450,30050,30050,30100,30050,1009
|
|
20240415,111300,49954690350,30050,30000,30100,30000,5508
|
|
20240415,111200,49789096350,30000,30000,30050,30000,1104
|
|
20240415,111100,49755968000,30000,30000,30050,29950,5379
|
|
20240415,111000,49594603150,29950,29950,30000,29950,507
|
|
20240415,110900,49579395500,30000,29950,30000,29950,1304
|
|
20240415,110800,49540314000,29950,30000,30000,29950,929
|
|
20240415,110700,49512463000,30000,30000,30000,29950,1225
|
|
20240415,110600,49475747650,29950,29950,30000,29950,2273
|
|
20240415,110500,49407568850,29950,29900,30000,29900,4419
|
|
20240415,110400,49275175700,29950,29950,29950,29900,892
|
|
20240415,110300,49248470100,29950,29950,29950,29900,2246
|
|
20240415,110200,49181255200,29950,29950,30000,29900,2765
|
|
20240415,110100,49098457250,29950,29950,30000,29900,5325
|
|
20240415,110000,48938950600,29950,29950,30000,29950,911
|
|
20240415,105900,48911646350,29950,29950,30000,29950,1278
|
|
20240415,105800,48873344850,29950,29950,30000,29900,4722
|
|
20240415,105700,48731928550,29950,29950,30000,29900,9644
|
|
20240415,105600,48443086600,29950,29850,29950,29850,4760
|
|
20240415,105500,48300756450,29900,29850,29900,29850,1864
|
|
20240415,105400,48245032700,29850,29850,29900,29800,2262
|
|
20240415,105300,48177512350,29850,29800,29850,29800,402
|
|
20240415,105200,48165524350,29850,29850,29850,29800,1773
|
|
20240415,105100,48112663700,29850,29850,29850,29800,890
|
|
20240415,105000,48086135300,29850,29800,29850,29800,769
|
|
20240415,104900,48063204850,29800,29850,29850,29750,1070
|
|
20240415,104800,48031310900,29800,29850,29850,29800,6260
|
|
20240415,104700,47844645950,29800,29800,29850,29800,710
|
|
20240415,104600,47823468450,29800,29800,29850,29800,576
|
|
20240415,104500,47806289100,29800,29850,29850,29750,3320
|
|
20240415,104400,47707406500,29800,29800,29850,29800,2729
|
|
20240415,104300,47626063700,29800,29800,29850,29750,3365
|
|
20240415,104200,47525823100,29800,29800,29800,29750,3292
|
|
20240415,104100,47427761150,29750,29750,29800,29750,2267
|
|
20240415,104000,47360262050,29850,29800,29850,29750,4734
|
|
20240415,103900,47219225100,29800,29850,29850,29750,4821
|
|
20240415,103800,47075570800,29850,29850,29850,29800,6061
|
|
20240415,103700,46894675400,29850,29800,29850,29800,4668
|
|
20240415,103600,46755359050,29850,29850,29850,29800,3084
|
|
20240415,103500,46663384950,29850,29800,29850,29800,3371
|
|
20240415,103400,46562861850,29800,29850,29850,29800,1099
|
|
20240415,103300,46530088100,29800,29800,29850,29750,2991
|
|
20240415,103200,46440954350,29800,29850,29850,29800,1495
|
|
20240415,103100,46396374900,29800,29800,29850,29750,2042
|
|
20240415,103000,46335521750,29800,29800,29850,29750,3132
|
|
20240415,102900,46242197750,29800,29750,29800,29700,5899
|
|
20240415,102800,46066700300,29750,29750,29750,29700,1396
|
|
20240415,102700,46025224000,29700,29850,29850,29700,9188
|
|
20240415,102600,45751713000,29850,29750,29850,29700,5583
|
|
20240415,102500,45585478850,29750,29750,29750,29700,1565
|
|
20240415,102400,45538946800,29700,29700,29750,29700,1854
|
|
20240415,102300,45483823050,29750,29750,29750,29700,2577
|
|
20240415,102200,45407243000,29750,29700,29750,29700,1013
|
|
20240415,102100,45377116800,29700,29700,29750,29700,11174
|
|
20240415,102000,45045148150,29650,29600,29700,29550,9524
|
|
20240415,101900,44762891850,29600,29600,29650,29500,22305
|
|
20240415,101800,44104300750,29600,29650,29650,29550,3640
|
|
20240415,101700,43996627950,29600,29700,29700,29450,64251
|
|
20240415,101600,42098738800,29650,29750,29800,29600,16070
|
|
20240415,101500,41621523550,29750,29750,29800,29700,4672
|
|
20240415,101400,41482534200,29800,29750,29800,29700,2444
|
|
20240415,101300,41409807450,29750,29800,29800,29750,3338
|
|
20240415,101200,41310488300,29800,29800,29850,29750,5189
|
|
20240415,101100,41155924600,29800,29800,29850,29800,6281
|
|
20240415,101000,40968740800,29800,29850,29850,29750,11037
|
|
20240415,100900,40639939000,29850,29900,29950,29800,11722
|
|
20240415,100800,40289808750,29900,29900,29950,29850,6626
|
|
20240415,100700,40091665300,29900,29950,30000,29850,3320
|
|
20240415,100600,39992323900,29950,29900,29950,29850,10209
|
|
20240415,100500,39686893200,29900,29900,29950,29850,8649
|
|
20240415,100400,39428182250,29850,29850,29900,29800,7145
|
|
20240415,100300,39214986400,29850,29850,29850,29800,13957
|
|
20240415,100200,38798419250,29850,29650,29850,29650,15621
|
|
20240415,100100,38333704700,29650,29650,29700,29600,9440
|
|
20240415,100000,38053723600,29650,29600,29650,29550,6703
|
|
20240415,095900,37855377300,29600,29550,29600,29500,8405
|
|
20240415,095800,37607009300,29550,29550,29600,29500,8398
|
|
20240415,095700,37358962800,29550,29500,29600,29500,18182
|
|
20240415,095600,36822243500,29500,29650,29650,29450,51261
|
|
20240415,095500,35308987600,29600,29700,29700,29550,28335
|
|
20240415,095400,34470036900,29700,29750,29750,29650,33740
|
|
20240415,095300,33469021400,29750,29700,29800,29650,11797
|
|
20240415,095200,33118566800,29650,29850,29850,29650,27327
|
|
20240415,095100,32305621900,29850,29900,29900,29800,8181
|
|
20240415,095000,32061457250,29850,29800,29900,29750,3492
|
|
20240415,094900,31957259100,29750,29750,29800,29650,41942
|
|
20240415,094800,30710557950,29750,29900,29900,29700,44717
|
|
20240415,094700,29378936850,29900,29900,29950,29850,4725
|
|
20240415,094600,29237716550,29900,29900,29950,29750,64039
|
|
20240415,094500,27327727200,29900,29950,30000,29850,34140
|
|
20240415,094400,26306484650,30000,30000,30000,29950,4345
|
|
20240415,094300,26176260800,30000,30050,30100,29950,37194
|
|
20240415,094200,25060960450,30050,30100,30100,30000,8991
|
|
20240415,094100,24790798750,30100,30050,30100,30050,2816
|
|
20240415,094000,24706151200,30050,30050,30100,30000,13429
|
|
20240415,093900,24302707250,30050,30100,30150,30050,4876
|
|
20240415,093800,24156061300,30050,30150,30200,30050,11092
|
|
20240415,093700,23822112500,30150,30250,30250,30150,5780
|
|
20240415,093600,23647516000,30200,30200,30250,30150,2414
|
|
20240415,093500,23574612200,30200,30150,30250,30150,2106
|
|
20240415,093400,23511027650,30200,30200,30250,30100,12678
|
|
20240415,093300,23128505800,30200,30250,30250,30150,4641
|
|
20240415,093200,22988425850,30250,30300,30300,30150,4564
|
|
20240415,093100,22850525500,30300,30350,30350,30250,6213
|
|
20240415,093000,22662131600,30350,30250,30400,30200,10315
|
|
20240415,092900,22349528000,30300,30300,30300,30150,11163
|
|
20240415,092800,22012211350,30300,30300,30350,30250,3625
|
|
20240415,092700,21902409250,30350,30250,30350,30200,23023
|
|
20240415,092600,21205796550,30250,30150,30250,30150,5027
|
|
20240415,092500,21053960550,30150,30100,30150,30100,3308
|
|
20240415,092400,20954243650,30150,30050,30150,30000,14994
|
|
20240415,092300,20502895350,30050,30150,30150,30000,30628
|
|
20240415,092200,19582283100,30150,30000,30150,29950,11152
|
|
20240415,092100,19247078100,30000,30000,30050,29950,21407
|
|
20240415,092000,18605315750,30000,30000,30100,29950,29757
|
|
20240415,091900,17712149650,30000,30150,30200,30000,25415
|
|
20240415,091800,16948298000,30150,30300,30300,30100,6820
|
|
20240415,091700,16742546250,30300,30200,30300,30050,31221
|
|
20240415,091600,15802195000,30150,30250,30250,30150,12600
|
|
20240415,091500,15422053500,30200,30250,30250,30150,16316
|
|
20240415,091400,14929366350,30250,30300,30300,30200,11653
|
|
20240415,091300,14576794050,30250,30450,30500,30250,22635
|
|
20240415,091200,13889196850,30500,30500,30600,30450,25787
|
|
20240415,091100,13102261050,30500,30600,30700,30500,19205
|
|
20240415,091000,12514442600,30600,30450,30600,30450,24889
|
|
20240415,090900,11754527150,30450,30400,30450,30350,13472
|
|
20240415,090800,11344587100,30400,30350,30450,30300,11925
|
|
20240415,090700,10982509450,30300,30300,30450,30300,17861
|
|
20240415,090600,10439781150,30350,30300,30350,30250,11107
|
|
20240415,090500,10103219400,30250,30150,30300,30050,34280
|
|
20240415,090400,9069491900,30100,30200,30300,30100,15553
|
|
20240415,090300,8600502100,30100,30150,30300,30050,21965
|
|
20240415,090200,7938320700,30150,30350,30350,30050,54544
|
|
20240415,090100,6290152100,30300,30400,30700,30300,79800
|
|
20240415,090000,3860398100,30400,30100,30500,30050,127860
|