592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,184800,22077472900,34200,34200,34200,34200,0
|
|
20240405,184700,22077472900,34200,34200,34200,34200,0
|
|
20240405,184600,22077472900,34200,34200,34200,34200,0
|
|
20240405,184500,22077472900,34200,34200,34200,34200,0
|
|
20240405,184400,22077472900,34200,34200,34200,34200,0
|
|
20240405,184300,22077472900,34200,34200,34200,34200,0
|
|
20240405,184200,22077472900,34200,34200,34200,34200,0
|
|
20240405,184100,22077472900,34200,34200,34200,34200,0
|
|
20240405,184000,22077472900,34200,34200,34200,34200,0
|
|
20240405,183900,22077472900,34200,34200,34200,34200,0
|
|
20240405,183800,22077472900,34200,34200,34200,34200,0
|
|
20240405,183700,22077472900,34200,34200,34200,34200,0
|
|
20240405,183600,22077472900,34200,34200,34200,34200,0
|
|
20240405,183500,22077472900,34200,34200,34200,34200,0
|
|
20240405,183400,22077472900,34200,34200,34200,34200,0
|
|
20240405,183300,22077472900,34200,34200,34200,34200,0
|
|
20240405,183200,22077472900,34200,34200,34200,34200,0
|
|
20240405,183100,22077472900,34200,34200,34200,34200,0
|
|
20240405,183000,22077472900,34200,34200,34200,34200,0
|
|
20240405,182900,22077472900,34200,34200,34200,34200,0
|
|
20240405,182800,22077472900,34200,34200,34200,34200,0
|
|
20240405,182700,22077472900,34200,34200,34200,34200,0
|
|
20240405,182600,22077472900,34200,34200,34200,34200,0
|
|
20240405,182500,22077472900,34200,34200,34200,34200,0
|
|
20240405,182400,22077472900,34200,34200,34200,34200,0
|
|
20240405,182300,22077472900,34200,34200,34200,34200,0
|
|
20240405,182200,22077472900,34200,34200,34200,34200,0
|
|
20240405,182100,22077472900,34200,34200,34200,34200,0
|
|
20240405,182000,22077472900,34200,34200,34200,34200,0
|
|
20240405,181900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,181800,22077472900,34200,34200,34200,34200,0
|
|
20240405,181700,22077472900,34200,34200,34200,34200,0
|
|
20240405,181600,22077472900,34200,34200,34200,34200,0
|
|
20240405,181500,22077472900,34200,34200,34200,34200,0
|
|
20240405,181400,22077472900,34200,34200,34200,34200,0
|
|
20240405,181300,22077472900,34200,34200,34200,34200,0
|
|
20240405,181200,22077472900,34200,34200,34200,34200,0
|
|
20240405,181100,22077472900,34200,34200,34200,34200,0
|
|
20240405,181000,22077472900,34200,34200,34200,34200,0
|
|
20240405,180900,22077472900,34200,34200,34200,34200,0
|
|
20240405,180800,22077472900,34200,34200,34200,34200,0
|
|
20240405,180700,22077472900,34200,34200,34200,34200,0
|
|
20240405,180600,22077472900,34200,34200,34200,34200,0
|
|
20240405,180500,22077472900,34200,34200,34200,34200,0
|
|
20240405,180400,22077472900,34200,34200,34200,34200,0
|
|
20240405,180300,22077472900,34200,34200,34200,34200,0
|
|
20240405,180200,22077472900,34200,34200,34200,34200,0
|
|
20240405,180100,22077472900,34200,34200,34200,34200,0
|
|
20240405,180000,22077472900,34200,34200,34200,34200,0
|
|
20240405,175900,22077472900,34200,34200,34200,34200,0
|
|
20240405,175800,22077472900,34200,34200,34200,34200,0
|
|
20240405,175700,22077472900,34200,34200,34200,34200,0
|
|
20240405,175600,22077472900,34200,34200,34200,34200,0
|
|
20240405,175500,22077472900,34200,34200,34200,34200,0
|
|
20240405,175400,22077472900,34200,34200,34200,34200,0
|
|
20240405,175300,22077472900,34200,34200,34200,34200,0
|
|
20240405,175200,22077472900,34200,34200,34200,34200,0
|
|
20240405,175100,22077472900,34200,34200,34200,34200,0
|
|
20240405,175000,22077472900,34200,34200,34200,34200,0
|
|
20240405,174900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,174800,22077472900,34200,34200,34200,34200,0
|
|
20240405,174700,22077472900,34200,34200,34200,34200,0
|
|
20240405,174600,22077472900,34200,34200,34200,34200,0
|
|
20240405,174500,22077472900,34200,34200,34200,34200,0
|
|
20240405,174400,22077472900,34200,34200,34200,34200,0
|
|
20240405,174300,22077472900,34200,34200,34200,34200,0
|
|
20240405,174200,22077472900,34200,34200,34200,34200,0
|
|
20240405,174100,22077472900,34200,34200,34200,34200,0
|
|
20240405,174000,22077472900,34200,34200,34200,34200,0
|
|
20240405,173900,22077472900,34200,34200,34200,34200,0
|
|
20240405,173800,22077472900,34200,34200,34200,34200,0
|
|
20240405,173700,22077472900,34200,34200,34200,34200,0
|
|
20240405,173600,22077472900,34200,34200,34200,34200,0
|
|
20240405,173500,22077472900,34200,34200,34200,34200,0
|
|
20240405,173400,22077472900,34200,34200,34200,34200,0
|
|
20240405,173300,22077472900,34200,34200,34200,34200,0
|
|
20240405,173200,22077472900,34200,34200,34200,34200,0
|
|
20240405,173100,22077472900,34200,34200,34200,34200,0
|
|
20240405,173000,22077472900,34200,34200,34200,34200,0
|
|
20240405,172900,22077472900,34200,34200,34200,34200,0
|
|
20240405,172800,22077472900,34200,34200,34200,34200,0
|
|
20240405,172700,22077472900,34200,34200,34200,34200,0
|
|
20240405,172600,22077472900,34200,34200,34200,34200,0
|
|
20240405,172500,22077472900,34200,34200,34200,34200,0
|
|
20240405,172400,22077472900,34200,34200,34200,34200,0
|
|
20240405,172300,22077472900,34200,34200,34200,34200,0
|
|
20240405,172200,22077472900,34200,34200,34200,34200,0
|
|
20240405,172100,22077472900,34200,34200,34200,34200,0
|
|
20240405,172000,22077472900,34200,34200,34200,34200,0
|
|
20240405,171900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,171800,22077472900,34200,34200,34200,34200,0
|
|
20240405,171700,22077472900,34200,34200,34200,34200,0
|
|
20240405,171600,22077472900,34200,34200,34200,34200,0
|
|
20240405,171500,22077472900,34200,34200,34200,34200,0
|
|
20240405,171400,22077472900,34200,34200,34200,34200,0
|
|
20240405,171300,22077472900,34200,34200,34200,34200,0
|
|
20240405,171200,22077472900,34200,34200,34200,34200,0
|
|
20240405,171100,22077472900,34200,34200,34200,34200,0
|
|
20240405,171000,22077472900,34200,34200,34200,34200,0
|
|
20240405,170900,22077472900,34200,34200,34200,34200,0
|
|
20240405,170800,22077472900,34200,34200,34200,34200,0
|
|
20240405,170700,22077472900,34200,34200,34200,34200,0
|
|
20240405,170600,22077472900,34200,34200,34200,34200,0
|
|
20240405,170500,22077472900,34200,34200,34200,34200,0
|
|
20240405,170400,22077472900,34200,34200,34200,34200,0
|
|
20240405,170300,22077472900,34200,34200,34200,34200,0
|
|
20240405,170200,22077472900,34200,34200,34200,34200,0
|
|
20240405,170100,22077472900,34200,34200,34200,34200,0
|
|
20240405,170000,22077472900,34200,34200,34200,34200,0
|
|
20240405,165900,22077472900,34200,34200,34200,34200,0
|
|
20240405,165800,22077472900,34200,34200,34200,34200,0
|
|
20240405,165700,22077472900,34200,34200,34200,34200,0
|
|
20240405,165600,22077472900,34200,34200,34200,34200,0
|
|
20240405,165500,22077472900,34200,34200,34200,34200,0
|
|
20240405,165400,22077472900,34200,34200,34200,34200,0
|
|
20240405,165300,22077472900,34200,34200,34200,34200,0
|
|
20240405,165200,22077472900,34200,34200,34200,34200,0
|
|
20240405,165100,22077472900,34200,34200,34200,34200,0
|
|
20240405,165000,22077472900,34200,34200,34200,34200,0
|
|
20240405,164900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,164800,22077472900,34200,34200,34200,34200,0
|
|
20240405,164700,22077472900,34200,34200,34200,34200,0
|
|
20240405,164600,22077472900,34200,34200,34200,34200,0
|
|
20240405,164500,22077472900,34200,34200,34200,34200,0
|
|
20240405,164400,22077472900,34200,34200,34200,34200,0
|
|
20240405,164300,22077472900,34200,34200,34200,34200,0
|
|
20240405,164200,22077472900,34200,34200,34200,34200,0
|
|
20240405,164100,22077472900,34200,34200,34200,34200,0
|
|
20240405,164000,22077472900,34200,34200,34200,34200,0
|
|
20240405,163900,22077472900,34200,34200,34200,34200,0
|
|
20240405,163800,22077472900,34200,34200,34200,34200,0
|
|
20240405,163700,22077472900,34200,34200,34200,34200,0
|
|
20240405,163600,22077472900,34200,34200,34200,34200,0
|
|
20240405,163500,22077472900,34200,34200,34200,34200,0
|
|
20240405,163400,22077472900,34200,34200,34200,34200,0
|
|
20240405,163300,22077472900,34200,34200,34200,34200,0
|
|
20240405,163200,22077472900,34200,34200,34200,34200,0
|
|
20240405,163100,22077472900,34200,34200,34200,34200,0
|
|
20240405,163000,22077472900,34200,34200,34200,34200,0
|
|
20240405,162900,22077472900,34200,34200,34200,34200,0
|
|
20240405,162800,22077472900,34200,34200,34200,34200,0
|
|
20240405,162700,22077472900,34200,34200,34200,34200,0
|
|
20240405,162600,22077472900,34200,34200,34200,34200,0
|
|
20240405,162500,22077472900,34200,34200,34200,34200,0
|
|
20240405,162400,22077472900,34200,34200,34200,34200,0
|
|
20240405,162300,22077472900,34200,34200,34200,34200,0
|
|
20240405,162200,22077472900,34200,34200,34200,34200,0
|
|
20240405,162100,22077472900,34200,34200,34200,34200,0
|
|
20240405,162000,22077472900,34200,34200,34200,34200,0
|
|
20240405,161900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,161800,22077472900,34200,34200,34200,34200,0
|
|
20240405,161700,22077472900,34200,34200,34200,34200,0
|
|
20240405,161600,22077472900,34200,34200,34200,34200,0
|
|
20240405,161500,22077472900,34200,34200,34200,34200,0
|
|
20240405,161400,22077472900,34200,34200,34200,34200,0
|
|
20240405,161300,22077472900,34200,34200,34200,34200,0
|
|
20240405,161200,22077472900,34200,34200,34200,34200,0
|
|
20240405,161100,22077472900,34200,34200,34200,34200,0
|
|
20240405,161000,22077472900,34200,34200,34200,34200,0
|
|
20240405,160900,22077472900,34200,34200,34200,34200,0
|
|
20240405,160800,22077472900,34200,34200,34200,34200,0
|
|
20240405,160700,22077472900,34200,34200,34200,34200,0
|
|
20240405,160600,22077472900,34200,34200,34200,34200,0
|
|
20240405,160500,22077472900,34200,34200,34200,34200,0
|
|
20240405,160400,22077472900,34200,34200,34200,34200,0
|
|
20240405,160300,22077472900,34200,34200,34200,34200,0
|
|
20240405,160200,22077472900,34200,34200,34200,34200,0
|
|
20240405,160100,22077472900,34200,34200,34200,34200,0
|
|
20240405,160000,22077472900,34200,34200,34200,34200,0
|
|
20240405,155900,22077472900,34200,34200,34200,34200,0
|
|
20240405,155800,22077472900,34200,34200,34200,34200,0
|
|
20240405,155700,22077472900,34200,34200,34200,34200,0
|
|
20240405,155600,22077472900,34200,34200,34200,34200,0
|
|
20240405,155500,22077472900,34200,34200,34200,34200,0
|
|
20240405,155400,22077472900,34200,34200,34200,34200,0
|
|
20240405,155300,22077472900,34200,34200,34200,34200,0
|
|
20240405,155200,22077472900,34200,34200,34200,34200,0
|
|
20240405,155100,22077472900,34200,34200,34200,34200,0
|
|
20240405,155000,22077472900,34200,34200,34200,34200,0
|
|
20240405,154900,22077472900,34200,34200,34200,34200,6634
|
|
20240405,154800,22077472900,34200,34200,34200,34200,0
|
|
20240405,154700,22077472900,34200,34200,34200,34200,0
|
|
20240405,154600,22077472900,34200,34200,34200,34200,0
|
|
20240405,154500,22077472900,34200,34200,34200,34200,0
|
|
20240405,154400,22077472900,34200,34200,34200,34200,0
|
|
20240405,154300,22077472900,34200,34200,34200,34200,0
|
|
20240405,154200,22077472900,34200,34200,34200,34200,0
|
|
20240405,154100,22077472900,34200,34200,34200,34200,0
|
|
20240405,154000,22077472900,34200,34200,34200,34200,0
|
|
20240405,153900,22077472900,34200,34200,34200,34200,0
|
|
20240405,153800,22077472900,34200,34200,34200,34200,0
|
|
20240405,153700,22077472900,34200,34200,34200,34200,0
|
|
20240405,153600,22077472900,34200,34200,34200,34200,0
|
|
20240405,153500,22077472900,34200,34200,34200,34200,0
|
|
20240405,153400,22077472900,34200,34200,34200,34200,0
|
|
20240405,153300,22077472900,34200,34200,34200,34200,0
|
|
20240405,153200,22077472900,34200,34200,34200,34200,0
|
|
20240405,153100,22077472900,34200,34200,34200,34200,0
|
|
20240405,153000,22077472900,34200,34200,34200,34200,6634
|
|
20240405,152900,21850590100,34300,34300,34300,34300,0
|
|
20240405,152800,21850590100,34300,34300,34300,34300,0
|
|
20240405,152700,21850590100,34300,34300,34300,34300,0
|
|
20240405,152600,21850590100,34300,34300,34300,34300,0
|
|
20240405,152500,21850590100,34300,34300,34300,34300,0
|
|
20240405,152400,21850590100,34300,34300,34300,34300,0
|
|
20240405,152300,21850590100,34300,34300,34300,34300,0
|
|
20240405,152200,21850590100,34300,34300,34300,34300,0
|
|
20240405,152100,21850590100,34300,34300,34300,34300,0
|
|
20240405,152000,21850590100,34300,34300,34300,34300,0
|
|
20240405,151900,21850590100,34300,34300,34300,33950,520
|
|
20240405,151800,21832891000,33950,34200,34400,33950,7132
|
|
20240405,151700,21588467300,34150,34100,34150,34050,2005
|
|
20240405,151600,21520068300,34100,34100,34100,33950,987
|
|
20240405,151500,21486451150,34000,33950,34150,33950,1532
|
|
20240405,151400,21434270800,33950,34050,34150,33950,2542
|
|
20240405,151300,21347887250,34050,34150,34150,34050,2996
|
|
20240405,151200,21245772550,34100,34000,34150,34000,952
|
|
20240405,151100,21213345950,34000,34350,34350,34000,5621
|
|
20240405,151000,21021324200,34300,34350,34400,34200,1228
|
|
20240405,150900,20979186950,34400,34350,34400,34300,1401
|
|
20240405,150800,20931046500,34350,34200,34350,34200,1067
|
|
20240405,150700,20894503300,34200,34350,34400,34100,2660
|
|
20240405,150600,20803529400,34350,34450,34500,34300,3938
|
|
20240405,150500,20667988550,34450,34400,34450,34400,1740
|
|
20240405,150400,20608109400,34400,34350,34400,34300,2062
|
|
20240405,150300,20537293500,34350,34350,34400,34300,2279
|
|
20240405,150200,20459018250,34350,34200,34350,34100,2884
|
|
20240405,150100,20360320100,34200,34100,34200,34100,3116
|
|
20240405,150000,20253989400,34050,33900,34050,33900,2710
|
|
20240405,145900,20161831450,33900,33800,33900,33700,1983
|
|
20240405,145800,20094813250,33750,33600,33750,33550,1775
|
|
20240405,145700,20035077350,33600,33650,33700,33550,3936
|
|
20240405,145600,19902814500,33650,33800,33800,33650,324
|
|
20240405,145500,19891894550,33800,33850,33850,33700,1234
|
|
20240405,145400,19850209700,33900,33900,34000,33800,996
|
|
20240405,145300,19816412200,33950,33800,33950,33750,710
|
|
20240405,145200,19792427150,33800,33750,33800,33700,1027
|
|
20240405,145100,19757726350,33700,33700,33700,33700,130
|
|
20240405,145000,19753345350,33750,33650,33750,33600,1780
|
|
20240405,144900,19693345300,33700,33700,33700,33600,2630
|
|
20240405,144800,19604945650,33700,33650,33700,33600,4098
|
|
20240405,144700,19467059950,33700,33750,33750,33650,1911
|
|
20240405,144600,19402648150,33700,33800,33800,33700,1002
|
|
20240405,144500,19368845850,33750,33800,33800,33750,359
|
|
20240405,144400,19356727950,33800,33850,33900,33800,2166
|
|
20240405,144300,19283470400,33900,33950,33950,33850,3049
|
|
20240405,144200,19180127550,33950,34050,34050,33950,2284
|
|
20240405,144100,19102467150,34050,34050,34100,34000,341
|
|
20240405,144000,19090861050,34050,34100,34100,34050,923
|
|
20240405,143900,19059417100,34100,34150,34200,34050,1102
|
|
20240405,143800,19021787200,34100,34100,34200,34050,614
|
|
20240405,143700,19000858900,34100,34100,34100,34050,538
|
|
20240405,143600,18982526750,34200,34050,34250,34050,166
|
|
20240405,143500,18976869600,34050,34250,34250,33950,740
|
|
20240405,143400,18951643650,34250,34000,34250,33900,1973
|
|
20240405,143300,18884553550,34000,33950,34000,33950,559
|
|
20240405,143200,18865550450,34000,34000,34000,33950,182
|
|
20240405,143100,18859362700,34000,33950,34000,33900,453
|
|
20240405,143000,18843976950,33950,33900,33950,33850,662
|
|
20240405,142900,18821538000,33900,33950,33950,33900,652
|
|
20240405,142800,18799434450,33950,33950,33950,33900,131
|
|
20240405,142700,18794987300,33950,34000,34000,33950,493
|
|
20240405,142600,18778240650,34000,33950,34000,33950,230
|
|
20240405,142500,18770431150,33900,33850,33900,33850,661
|
|
20240405,142400,18748038950,33900,33900,33900,33850,1238
|
|
20240405,142300,18706082550,33950,33950,34000,33950,748
|
|
20240405,142200,18680685900,33950,33950,33950,33950,501
|
|
20240405,142100,18663676950,33950,33950,34000,33950,466
|
|
20240405,142000,18647853750,33950,34000,34050,33950,1876
|
|
20240405,141900,18584080000,34050,34250,34250,34050,2065
|
|
20240405,141800,18513658200,34250,34150,34250,34150,2289
|
|
20240405,141700,18435284950,34300,34150,34350,34100,1355
|
|
20240405,141600,18388910800,34150,34200,34200,34100,302
|
|
20240405,141500,18378595550,34200,34200,34250,34200,129
|
|
20240405,141400,18374182250,34200,34100,34200,34100,243
|
|
20240405,141300,18365879300,34000,34150,34200,34000,854
|
|
20240405,141200,18336737900,34150,34150,34200,34000,94
|
|
20240405,141100,18333528250,34000,34150,34200,34000,158
|
|
20240405,141000,18328144550,34150,34150,34200,34100,1097
|
|
20240405,140900,18290671900,34200,34100,34200,34050,292
|
|
20240405,140800,18280719150,34100,34100,34100,34100,161
|
|
20240405,140700,18275229050,34100,34050,34100,33950,1728
|
|
20240405,140600,18216428250,34050,34100,34100,34000,412
|
|
20240405,140500,18202397650,34100,34150,34150,34050,649
|
|
20240405,140400,18180250650,34100,34200,34200,34100,43
|
|
20240405,140300,18178782200,34100,34150,34200,34100,606
|
|
20240405,140200,18158097600,34100,33950,34100,33950,1899
|
|
20240405,140100,18093513550,33950,33800,33950,33750,677
|
|
20240405,140000,18070612750,33800,33750,33800,33750,561
|
|
20240405,135900,18051655450,33750,33750,33800,33750,384
|
|
20240405,135800,18038691300,33800,33800,33800,33750,144
|
|
20240405,135700,18033831150,33750,33800,33800,33750,884
|
|
20240405,135600,18003953400,33800,33850,33850,33800,383
|
|
20240405,135500,17990995800,33850,33800,33850,33800,168
|
|
20240405,135400,17985314850,33800,33900,33900,33750,208
|
|
20240405,135300,17978276400,33900,33900,33900,33750,4213
|
|
20240405,135200,17835776900,33900,33900,33900,33900,71
|
|
20240405,135100,17833370000,33900,33900,33900,33850,436
|
|
20240405,135000,17818592850,33900,33950,33950,33900,68
|
|
20240405,134900,17816285400,33950,34000,34000,33950,512
|
|
20240405,134800,17798897950,33950,34000,34000,33950,329
|
|
20240405,134700,17787713650,34000,34050,34050,34000,241
|
|
20240405,134600,17779519200,34000,34100,34100,34000,456
|
|
20240405,134500,17763988600,34050,33850,34100,33850,2418
|
|
20240405,134400,17681886150,33800,33900,33900,33800,611
|
|
20240405,134300,17661201650,33900,33900,33950,33850,1647
|
|
20240405,134200,17605393550,33950,34050,34100,33900,4273
|
|
20240405,134100,17460070400,34050,34100,34100,34050,486
|
|
20240405,134000,17443516150,34050,34200,34200,34050,1765
|
|
20240405,133900,17383339250,34200,34200,34250,34150,264
|
|
20240405,133800,17374315400,34200,34200,34200,34150,180
|
|
20240405,133700,17368160400,34200,34150,34200,34100,255
|
|
20240405,133600,17359449050,34200,34200,34200,34150,862
|
|
20240405,133500,17330005550,34200,34150,34250,34150,576
|
|
20240405,133400,17310319400,34150,34200,34250,34150,898
|
|
20240405,133300,17279614900,34200,34200,34200,34150,932
|
|
20240405,133200,17247775800,34200,34150,34200,34150,219
|
|
20240405,133100,17240293150,34150,34200,34250,34150,638
|
|
20240405,133000,17218473750,34200,34300,34300,34200,1076
|
|
20240405,132900,17181594700,34300,34300,34400,34300,215
|
|
20240405,132800,17174217000,34300,34300,34300,34300,81
|
|
20240405,132700,17171438700,34350,34350,34350,34300,295
|
|
20240405,132600,17161317900,34350,34300,34350,34300,99
|
|
20240405,132500,17157921450,34300,34300,34300,34250,118
|
|
20240405,132400,17153876700,34250,34250,34300,34250,83
|
|
20240405,132300,17151031900,34300,34300,34300,34250,51
|
|
20240405,132200,17149283800,34300,34300,34350,34250,733
|
|
20240405,132100,17124144900,34300,34300,34350,34300,195
|
|
20240405,132000,17117456050,34300,34250,34450,34250,284
|
|
20240405,131900,17107713550,34250,34250,34300,34250,88
|
|
20240405,131800,17104699450,34250,34350,34350,34250,1798
|
|
20240405,131700,17043037950,34300,34450,34450,34300,1128
|
|
20240405,131600,17004223950,34500,34500,34500,34450,912
|
|
20240405,131500,16972763600,34500,34550,34550,34500,179
|
|
20240405,131400,16966582650,34550,34500,34550,34500,163
|
|
20240405,131300,16960957050,34500,34500,34550,34500,323
|
|
20240405,131200,16949806550,34500,34650,34650,34500,1186
|
|
20240405,131100,16908791350,34600,34550,34600,34550,964
|
|
20240405,131000,16875452600,34500,34450,34600,34450,1997
|
|
20240405,130900,16806454950,34450,34250,34500,34250,2765
|
|
20240405,130800,16711377800,34250,34250,34250,34250,299
|
|
20240405,130700,16701137050,34250,34200,34300,34200,552
|
|
20240405,130600,16682216650,34300,34200,34300,34200,787
|
|
20240405,130500,16655270800,34150,34150,34150,34100,355
|
|
20240405,130400,16643148600,34100,34150,34150,34100,130
|
|
20240405,130300,16638712100,34150,34200,34200,34150,291
|
|
20240405,130200,16628771200,34200,34150,34200,34150,90
|
|
20240405,130100,16625696350,34250,34250,34300,34050,1140
|
|
20240405,130000,16586795800,34300,34250,34300,34250,312
|
|
20240405,125900,16576097850,34250,34300,34300,34250,185
|
|
20240405,125800,16569752550,34300,34300,34300,34300,18
|
|
20240405,125700,16569135150,34300,34400,34400,34300,359
|
|
20240405,125600,16556807300,34350,34400,34400,34300,652
|
|
20240405,125500,16534423900,34400,34150,34400,34100,1433
|
|
20240405,125400,16485299850,34200,34150,34200,34100,424
|
|
20240405,125300,16470832550,34200,34100,34200,34100,44
|
|
20240405,125200,16469328750,34200,34050,34200,34050,249
|
|
20240405,125100,16460834500,34100,34300,34300,34000,4220
|
|
20240405,125000,16316282400,34300,34350,34400,34300,921
|
|
20240405,124900,16284629300,34350,34100,34350,34050,4314
|
|
20240405,124800,16136844750,34100,34150,34150,34100,681
|
|
20240405,124700,16113615700,34150,34100,34150,34100,1120
|
|
20240405,124600,16075420100,34150,34250,34250,34100,837
|
|
20240405,124500,16046838650,34250,34200,34400,34100,1231
|
|
20240405,124400,16004644000,34200,34100,34200,34100,203
|
|
20240405,124300,15997703750,34050,34000,34100,34000,159
|
|
20240405,124200,15992285500,34000,34000,34100,34000,77
|
|
20240405,124100,15989661100,34100,34050,34100,34000,99
|
|
20240405,124000,15986293050,34050,34050,34200,34050,1591
|
|
20240405,123900,15932083600,34100,33950,34100,33950,617
|
|
20240405,123800,15911065600,33950,34050,34050,33950,648
|
|
20240405,123700,15889031600,34050,33950,34050,33950,426
|
|
20240405,123600,15874545450,33950,33900,33950,33850,482
|
|
20240405,123500,15858204200,33850,33800,33850,33750,1182
|
|
20240405,123400,15818233950,33800,33950,33950,33800,952
|
|
20240405,123300,15786001450,33800,33700,33950,33700,747
|
|
20240405,123200,15760780750,33700,33950,33950,33650,4720
|
|
20240405,123100,15601278950,33950,33950,34000,33900,404
|
|
20240405,123000,15587568500,34000,34050,34050,33900,5846
|
|
20240405,122900,15388852900,34050,34050,34050,34000,228
|
|
20240405,122800,15381095700,34050,34150,34150,34050,2564
|
|
20240405,122700,15293718150,34150,34200,34200,34150,555
|
|
20240405,122600,15274764500,34300,34200,34300,34150,402
|
|
20240405,122500,15260991000,34250,34350,34550,34150,4535
|
|
20240405,122400,15105666200,34300,34350,34350,34300,34
|
|
20240405,122300,15104498900,34350,34300,34350,34300,167
|
|
20240405,122200,15098764450,34300,34200,34300,34200,349
|
|
20240405,122100,15086823650,34200,34200,34200,34150,381
|
|
20240405,122000,15073811800,34200,34350,34350,34150,2072
|
|
20240405,121900,15002827850,34350,34250,34350,34250,139
|
|
20240405,121800,14998056150,34300,34300,34300,34250,173
|
|
20240405,121700,14992129000,34300,34300,34300,34300,1054
|
|
20240405,121600,14955976800,34300,34450,34450,34300,294
|
|
20240405,121500,14945879550,34400,34500,34550,34400,1055
|
|
20240405,121400,14909514900,34500,34450,34500,34450,188
|
|
20240405,121300,14903032150,34500,34450,34500,34400,1108
|
|
20240405,121200,14864849250,34450,34400,34450,34400,711
|
|
20240405,121100,14840388150,34400,34350,34400,34350,360
|
|
20240405,121000,14828021750,34300,34300,34300,34300,248
|
|
20240405,120900,14819515350,34300,34300,34350,34250,379
|
|
20240405,120800,14806525300,34300,34350,34350,34300,618
|
|
20240405,120700,14785322550,34350,34300,34350,34300,1492
|
|
20240405,120600,14734094150,34300,34250,34300,34250,246
|
|
20240405,120500,14725668050,34250,34250,34250,34200,588
|
|
20240405,120400,14705550350,34250,34300,34300,34200,317
|
|
20240405,120300,14694682400,34350,34500,34550,34200,737
|
|
20240405,120200,14669335250,34500,34150,34500,34150,1590
|
|
20240405,120100,14614773500,34100,34150,34200,34100,225
|
|
20240405,120000,14607083200,34150,34200,34250,34100,1486
|
|
20240405,115900,14556309250,34200,34250,34250,34200,398
|
|
20240405,115800,14542697600,34200,34250,34250,34200,281
|
|
20240405,115700,14533081100,34200,34300,34300,34150,543
|
|
20240405,115600,14514503650,34300,34100,34300,34050,205
|
|
20240405,115500,14507514000,34100,34150,34150,33850,4079
|
|
20240405,115400,14369034900,34400,34100,34400,33950,1526
|
|
20240405,115300,14316969300,34100,34100,34150,33900,10169
|
|
20240405,115200,13971531100,34100,34200,34250,33900,9515
|
|
20240405,115100,13647582550,34200,34150,34250,34150,891
|
|
20240405,115000,13617119600,34150,34150,34200,34150,595
|
|
20240405,114900,13596793050,34150,34250,34250,34150,867
|
|
20240405,114800,13567152550,34200,34500,34500,34200,6693
|
|
20240405,114700,13337630750,34400,34650,34650,34400,2354
|
|
20240405,114600,13256509950,34650,34600,34650,34550,1038
|
|
20240405,114500,13220627450,34650,34650,34650,34600,857
|
|
20240405,114400,13190956200,34600,34550,34600,34500,804
|
|
20240405,114300,13163179950,34550,34550,34650,34550,523
|
|
20240405,114200,13145107200,34550,34550,34650,34500,563
|
|
20240405,114100,13125652100,34550,34650,34650,34500,1859
|
|
20240405,114000,13061393350,34700,34500,34700,34500,983
|
|
20240405,113900,13027392250,34500,34500,34550,34450,949
|
|
20240405,113800,12994663800,34500,34500,34600,34450,1821
|
|
20240405,113700,12931838850,34500,34500,34650,34450,4179
|
|
20240405,113600,12787572050,34500,34550,34650,34500,1981
|
|
20240405,113500,12719068200,34550,34700,34700,34550,1579
|
|
20240405,113400,12664409100,34700,34800,34850,34700,444
|
|
20240405,113300,12648959400,34800,34600,34800,34600,2056
|
|
20240405,113200,12577733200,34600,34600,34650,34500,3495
|
|
20240405,113100,12457029950,34600,34650,34700,34600,765
|
|
20240405,113000,12430523650,34650,34800,34950,34650,1862
|
|
20240405,112900,12365932100,34850,34700,34850,34650,2528
|
|
20240405,112800,12278200250,34650,35050,35100,34650,13409
|
|
20240405,112700,11810351350,35050,35050,35100,35050,620
|
|
20240405,112600,11788606100,35100,35100,35100,35050,208
|
|
20240405,112500,11781311550,35100,35050,35100,35000,157
|
|
20240405,112400,11775804400,35050,35050,35050,35000,955
|
|
20240405,112300,11742379050,35050,35100,35100,35050,523
|
|
20240405,112200,11724042050,35000,35000,35100,35000,1177
|
|
20240405,112100,11682800850,35000,35050,35100,35000,1531
|
|
20240405,112000,11629196300,35100,35200,35200,35000,8171
|
|
20240405,111900,11342827500,35200,35200,35300,35150,293
|
|
20240405,111800,11332514900,35200,35200,35200,35150,242
|
|
20240405,111700,11324005800,35200,35250,35250,35150,66
|
|
20240405,111600,11321684050,35200,35250,35300,35200,99
|
|
20240405,111500,11318196900,35250,35150,35250,35150,94
|
|
20240405,111400,11314892700,35100,35150,35150,35100,1437
|
|
20240405,111300,11264425350,35150,35200,35200,35100,1442
|
|
20240405,111200,11213788250,35100,35400,35450,35100,3413
|
|
20240405,111100,11093651100,35400,35450,35450,35400,69
|
|
20240405,111000,11091207550,35250,35450,35500,35200,5906
|
|
20240405,110900,10883200350,35300,35300,35300,35250,321
|
|
20240405,110800,10871870050,35300,35150,35300,35150,70
|
|
20240405,110700,10869407900,35150,35300,35300,35100,344
|
|
20240405,110600,10857319350,35100,35300,35300,35100,2537
|
|
20240405,110500,10768118500,35200,35250,35300,35200,675
|
|
20240405,110400,10744354950,35250,35200,35250,35200,776
|
|
20240405,110300,10717036500,35200,35350,35350,35200,3263
|
|
20240405,110200,10601936950,35400,35300,35400,35300,917
|
|
20240405,110100,10569565850,35300,35300,35450,35300,2556
|
|
20240405,110000,10479281200,35350,35300,35350,35300,1742
|
|
20240405,105900,10417783400,35300,35300,35350,35300,402
|
|
20240405,105800,10403585650,35300,35350,35350,35300,258
|
|
20240405,105700,10394465550,35300,35350,35350,35300,999
|
|
20240405,105600,10359197450,35300,35350,35400,35300,450
|
|
20240405,105500,10343283200,35350,35350,35350,35300,205
|
|
20240405,105400,10336044150,35350,35400,35400,35350,323
|
|
20240405,105300,10324613750,35400,35400,35400,35350,45
|
|
20240405,105200,10323022250,35400,35300,35400,35250,1306
|
|
20240405,105100,10276878250,35300,35300,35300,35300,273
|
|
20240405,105000,10267241350,35300,35500,35500,35300,868
|
|
20240405,104900,10236562750,35500,35350,35500,35300,486
|
|
20240405,104800,10219355350,35450,35300,35450,35300,704
|
|
20240405,104700,10194502250,35300,35450,35450,35250,77
|
|
20240405,104600,10191778950,35400,35350,35450,35250,1579
|
|
20240405,104500,10135995250,35350,35400,35450,35350,190
|
|
20240405,104400,10129270500,35400,35400,35400,35300,1795
|
|
20240405,104300,10065764450,35400,35450,35450,35350,1162
|
|
20240405,104200,10024644950,35450,35450,35500,35450,509
|
|
20240405,104100,10006600750,35600,35450,35650,35450,1451
|
|
20240405,104000,9955109500,35500,35650,35650,35500,4503
|
|
20240405,103900,9794990100,35650,35600,35650,35600,282
|
|
20240405,103800,9784938250,35550,35550,35600,35550,324
|
|
20240405,103700,9773420000,35550,35750,35750,35550,2280
|
|
20240405,103600,9692189300,35750,35700,35750,35700,165
|
|
20240405,103500,9686293400,35700,35800,35850,35700,2114
|
|
20240405,103400,9610754750,35800,36050,36050,35800,816
|
|
20240405,103300,9581458050,36050,36050,36050,35950,889
|
|
20240405,103200,9549426500,36100,36100,36100,36050,364
|
|
20240405,103100,9536300900,36050,36300,36300,36050,1061
|
|
20240405,103000,9497833900,36350,36500,36500,36350,594
|
|
20240405,102900,9476196750,36500,36500,36500,36500,244
|
|
20240405,102800,9467290750,36500,36500,36600,36450,1455
|
|
20240405,102700,9414160700,36500,36450,36500,36350,1345
|
|
20240405,102600,9365236250,36450,36400,36550,36350,1091
|
|
20240405,102500,9325443700,36400,36350,36400,36350,92
|
|
20240405,102400,9322095300,36350,36350,36350,36300,207
|
|
20240405,102300,9314576500,36400,36400,36400,36350,306
|
|
20240405,102200,9303449900,36350,36300,36400,36300,182
|
|
20240405,102100,9296838450,36300,36400,36400,36300,582
|
|
20240405,102000,9275682050,36350,36400,36400,36300,634
|
|
20240405,101900,9252641500,36400,36150,36400,36150,449
|
|
20240405,101800,9236340500,36150,36100,36250,36050,1043
|
|
20240405,101700,9198631000,36100,36100,36150,36050,138
|
|
20240405,101600,9193651600,36100,36200,36200,36100,187
|
|
20240405,101500,9186883300,36250,36200,36250,36000,2272
|
|
20240405,101400,9104711650,36200,36150,36200,36050,380
|
|
20240405,101300,9090973700,36150,35900,36150,35850,280
|
|
20240405,101200,9080893000,35900,35850,35900,35750,201
|
|
20240405,101100,9073695600,35850,35700,35850,35700,2289
|
|
20240405,101000,8991785350,35700,35700,35800,35700,481
|
|
20240405,100900,8974611150,35700,35750,35800,35700,531
|
|
20240405,100800,8955639350,35750,35800,35850,35750,1702
|
|
20240405,100700,8894770600,35800,35900,35900,35800,1667
|
|
20240405,100600,8835019750,35900,36050,36050,35900,871
|
|
20240405,100500,8803716750,36050,35950,36050,35950,266
|
|
20240405,100400,8794147250,35950,36000,36000,35950,317
|
|
20240405,100300,8782744700,36000,36000,36000,35950,1332
|
|
20240405,100200,8734793300,35950,36000,36050,35950,1724
|
|
20240405,100100,8672727350,36000,36050,36200,36000,284
|
|
20240405,100000,8662497050,36000,36100,36150,36000,1187
|
|
20240405,095900,8619682900,36100,36000,36100,36000,687
|
|
20240405,095800,8594904950,36050,36200,36200,36050,690
|
|
20240405,095700,8570024800,36100,36150,36200,36050,327
|
|
20240405,095600,8558204950,36050,36050,36100,36000,426
|
|
20240405,095500,8542854450,36050,36100,36100,36050,230
|
|
20240405,095400,8534562350,36100,36200,36250,36100,411
|
|
20240405,095300,8519693350,36200,36100,36250,36050,865
|
|
20240405,095200,8488452200,36100,36100,36100,36000,1499
|
|
20240405,095100,8434354300,36200,36350,36350,36100,1273
|
|
20240405,095000,8388243100,36350,36350,36350,36250,323
|
|
20240405,094900,8376507200,36350,36400,36450,36300,1130
|
|
20240405,094800,8335419600,36450,36450,36600,36450,299
|
|
20240405,094700,8324506450,36400,36600,36700,36400,1019
|
|
20240405,094600,8287316450,36700,36700,36800,36500,1485
|
|
20240405,094500,8232808250,36700,36350,36700,36300,2172
|
|
20240405,094400,8153357000,36300,36200,36350,36200,2038
|
|
20240405,094300,8079408750,36200,36400,36400,36150,1033
|
|
20240405,094200,8042000450,36200,36250,36400,36100,727
|
|
20240405,094100,8015685900,36250,36400,36500,36250,1239
|
|
20240405,094000,7970578400,36400,36150,36400,36150,2536
|
|
20240405,093900,7878297550,36050,35900,36150,35850,1309
|
|
20240405,093800,7831158150,35900,35850,35900,35850,986
|
|
20240405,093700,7795769050,35900,36050,36050,35850,3889
|
|
20240405,093600,7655847300,36050,36150,36150,36050,906
|
|
20240405,093500,7623123050,36150,36250,36250,36150,1245
|
|
20240405,093400,7578088500,36300,36300,36350,36300,676
|
|
20240405,093300,7553547200,36350,36400,36400,36300,377
|
|
20240405,093200,7539836550,36300,36450,36550,36250,3628
|
|
20240405,093100,7407647600,36450,36250,36550,36250,3008
|
|
20240405,093000,7298055600,36250,36050,36300,36000,1665
|
|
20240405,092900,7237850100,36000,36100,36100,36000,901
|
|
20240405,092800,7205386900,36100,36050,36100,36000,1067
|
|
20240405,092700,7166935950,36000,35900,36150,35800,2685
|
|
20240405,092600,7070183650,35900,35800,36050,35750,5000
|
|
20240405,092500,6890707650,35800,35550,35800,35500,3844
|
|
20240405,092400,6753468700,35550,35300,35550,35250,4737
|
|
20240405,092300,6585734350,35250,35400,35400,35200,2043
|
|
20240405,092200,6513689250,35300,35200,35400,35150,2143
|
|
20240405,092100,6438062650,35200,35150,35200,35100,3032
|
|
20240405,092000,6331554300,35150,35400,35450,35150,2893
|
|
20240405,091900,6229440150,35400,35150,35400,35050,7140
|
|
20240405,091800,5978180550,35150,35200,35300,35100,7136
|
|
20240405,091700,5727046900,35150,35500,35550,35100,15644
|
|
20240405,091600,5174382100,35550,35500,35600,35500,3543
|
|
20240405,091500,5048468650,35500,35650,35750,35500,8553
|
|
20240405,091400,4743823700,35650,35800,35950,35600,7167
|
|
20240405,091300,4487792400,35950,36200,36200,35750,13700
|
|
20240405,091200,3994797100,36200,36700,36700,36200,3789
|
|
20240405,091100,3856992400,36550,36300,36700,36300,3725
|
|
20240405,091000,3720711950,36300,36900,36900,36050,12102
|
|
20240405,090900,3279873300,36900,37200,37200,36900,4223
|
|
20240405,090800,3123420000,37200,37250,37300,37100,3559
|
|
20240405,090700,2991126300,37300,37250,37450,37050,6388
|
|
20240405,090600,2752675700,37100,37500,37650,37050,8087
|
|
20240405,090500,2450185300,37550,37000,37550,37000,9298
|
|
20240405,090400,2103975100,37100,37150,37200,37050,7200
|
|
20240405,090300,1836613050,37100,37150,37200,36850,12166
|
|
20240405,090200,1386076250,37150,36650,37150,36500,12242
|
|
20240405,090100,934033250,36650,36650,36650,36150,5231
|
|
20240405,090000,743606200,36650,36350,36750,36050,17798
|