592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,184800,29063486900,42100,42100,42100,42100,0
|
|
20240412,184700,29063486900,42100,42100,42100,42100,0
|
|
20240412,184600,29063486900,42100,42100,42100,42100,0
|
|
20240412,184500,29063486900,42100,42100,42100,42100,0
|
|
20240412,184400,29063486900,42100,42100,42100,42100,0
|
|
20240412,184300,29063486900,42100,42100,42100,42100,0
|
|
20240412,184200,29063486900,42100,42100,42100,42100,0
|
|
20240412,184100,29063486900,42100,42100,42100,42100,0
|
|
20240412,184000,29063486900,42100,42100,42100,42100,0
|
|
20240412,183900,29063486900,42100,42100,42100,42100,0
|
|
20240412,183800,29063486900,42100,42100,42100,42100,0
|
|
20240412,183700,29063486900,42100,42100,42100,42100,0
|
|
20240412,183600,29063486900,42100,42100,42100,42100,0
|
|
20240412,183500,29063486900,42100,42100,42100,42100,0
|
|
20240412,183400,29063486900,42100,42100,42100,42100,0
|
|
20240412,183300,29063486900,42100,42100,42100,42100,0
|
|
20240412,183200,29063486900,42100,42100,42100,42100,0
|
|
20240412,183100,29063486900,42100,42100,42100,42100,0
|
|
20240412,183000,29063486900,42100,42100,42100,42100,0
|
|
20240412,182900,29063486900,42100,42100,42100,42100,0
|
|
20240412,182800,29063486900,42100,42100,42100,42100,0
|
|
20240412,182700,29063486900,42100,42100,42100,42100,0
|
|
20240412,182600,29063486900,42100,42100,42100,42100,0
|
|
20240412,182500,29063486900,42100,42100,42100,42100,0
|
|
20240412,182400,29063486900,42100,42100,42100,42100,0
|
|
20240412,182300,29063486900,42100,42100,42100,42100,0
|
|
20240412,182200,29063486900,42100,42100,42100,42100,0
|
|
20240412,182100,29063486900,42100,42100,42100,42100,0
|
|
20240412,182000,29063486900,42100,42100,42100,42100,0
|
|
20240412,181900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,181800,29063486900,42100,42100,42100,42100,0
|
|
20240412,181700,29063486900,42100,42100,42100,42100,0
|
|
20240412,181600,29063486900,42100,42100,42100,42100,0
|
|
20240412,181500,29063486900,42100,42100,42100,42100,0
|
|
20240412,181400,29063486900,42100,42100,42100,42100,0
|
|
20240412,181300,29063486900,42100,42100,42100,42100,0
|
|
20240412,181200,29063486900,42100,42100,42100,42100,0
|
|
20240412,181100,29063486900,42100,42100,42100,42100,0
|
|
20240412,181000,29063486900,42100,42100,42100,42100,0
|
|
20240412,180900,29063486900,42100,42100,42100,42100,0
|
|
20240412,180800,29063486900,42100,42100,42100,42100,0
|
|
20240412,180700,29063486900,42100,42100,42100,42100,0
|
|
20240412,180600,29063486900,42100,42100,42100,42100,0
|
|
20240412,180500,29063486900,42100,42100,42100,42100,0
|
|
20240412,180400,29063486900,42100,42100,42100,42100,0
|
|
20240412,180300,29063486900,42100,42100,42100,42100,0
|
|
20240412,180200,29063486900,42100,42100,42100,42100,0
|
|
20240412,180100,29063486900,42100,42100,42100,42100,0
|
|
20240412,180000,29063486900,42100,42100,42100,42100,0
|
|
20240412,175900,29063486900,42100,42100,42100,42100,0
|
|
20240412,175800,29063486900,42100,42100,42100,42100,0
|
|
20240412,175700,29063486900,42100,42100,42100,42100,0
|
|
20240412,175600,29063486900,42100,42100,42100,42100,0
|
|
20240412,175500,29063486900,42100,42100,42100,42100,0
|
|
20240412,175400,29063486900,42100,42100,42100,42100,0
|
|
20240412,175300,29063486900,42100,42100,42100,42100,0
|
|
20240412,175200,29063486900,42100,42100,42100,42100,0
|
|
20240412,175100,29063486900,42100,42100,42100,42100,0
|
|
20240412,175000,29063486900,42100,42100,42100,42100,0
|
|
20240412,174900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,174800,29063486900,42100,42100,42100,42100,0
|
|
20240412,174700,29063486900,42100,42100,42100,42100,0
|
|
20240412,174600,29063486900,42100,42100,42100,42100,0
|
|
20240412,174500,29063486900,42100,42100,42100,42100,0
|
|
20240412,174400,29063486900,42100,42100,42100,42100,0
|
|
20240412,174300,29063486900,42100,42100,42100,42100,0
|
|
20240412,174200,29063486900,42100,42100,42100,42100,0
|
|
20240412,174100,29063486900,42100,42100,42100,42100,0
|
|
20240412,174000,29063486900,42100,42100,42100,42100,0
|
|
20240412,173900,29063486900,42100,42100,42100,42100,0
|
|
20240412,173800,29063486900,42100,42100,42100,42100,0
|
|
20240412,173700,29063486900,42100,42100,42100,42100,0
|
|
20240412,173600,29063486900,42100,42100,42100,42100,0
|
|
20240412,173500,29063486900,42100,42100,42100,42100,0
|
|
20240412,173400,29063486900,42100,42100,42100,42100,0
|
|
20240412,173300,29063486900,42100,42100,42100,42100,0
|
|
20240412,173200,29063486900,42100,42100,42100,42100,0
|
|
20240412,173100,29063486900,42100,42100,42100,42100,0
|
|
20240412,173000,29063486900,42100,42100,42100,42100,0
|
|
20240412,172900,29063486900,42100,42100,42100,42100,0
|
|
20240412,172800,29063486900,42100,42100,42100,42100,0
|
|
20240412,172700,29063486900,42100,42100,42100,42100,0
|
|
20240412,172600,29063486900,42100,42100,42100,42100,0
|
|
20240412,172500,29063486900,42100,42100,42100,42100,0
|
|
20240412,172400,29063486900,42100,42100,42100,42100,0
|
|
20240412,172300,29063486900,42100,42100,42100,42100,0
|
|
20240412,172200,29063486900,42100,42100,42100,42100,0
|
|
20240412,172100,29063486900,42100,42100,42100,42100,0
|
|
20240412,172000,29063486900,42100,42100,42100,42100,0
|
|
20240412,171900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,171800,29063486900,42100,42100,42100,42100,0
|
|
20240412,171700,29063486900,42100,42100,42100,42100,0
|
|
20240412,171600,29063486900,42100,42100,42100,42100,0
|
|
20240412,171500,29063486900,42100,42100,42100,42100,0
|
|
20240412,171400,29063486900,42100,42100,42100,42100,0
|
|
20240412,171300,29063486900,42100,42100,42100,42100,0
|
|
20240412,171200,29063486900,42100,42100,42100,42100,0
|
|
20240412,171100,29063486900,42100,42100,42100,42100,0
|
|
20240412,171000,29063486900,42100,42100,42100,42100,0
|
|
20240412,170900,29063486900,42100,42100,42100,42100,0
|
|
20240412,170800,29063486900,42100,42100,42100,42100,0
|
|
20240412,170700,29063486900,42100,42100,42100,42100,0
|
|
20240412,170600,29063486900,42100,42100,42100,42100,0
|
|
20240412,170500,29063486900,42100,42100,42100,42100,0
|
|
20240412,170400,29063486900,42100,42100,42100,42100,0
|
|
20240412,170300,29063486900,42100,42100,42100,42100,0
|
|
20240412,170200,29063486900,42100,42100,42100,42100,0
|
|
20240412,170100,29063486900,42100,42100,42100,42100,0
|
|
20240412,170000,29063486900,42100,42100,42100,42100,0
|
|
20240412,165900,29063486900,42100,42100,42100,42100,0
|
|
20240412,165800,29063486900,42100,42100,42100,42100,0
|
|
20240412,165700,29063486900,42100,42100,42100,42100,0
|
|
20240412,165600,29063486900,42100,42100,42100,42100,0
|
|
20240412,165500,29063486900,42100,42100,42100,42100,0
|
|
20240412,165400,29063486900,42100,42100,42100,42100,0
|
|
20240412,165300,29063486900,42100,42100,42100,42100,0
|
|
20240412,165200,29063486900,42100,42100,42100,42100,0
|
|
20240412,165100,29063486900,42100,42100,42100,42100,0
|
|
20240412,165000,29063486900,42100,42100,42100,42100,0
|
|
20240412,164900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,164800,29063486900,42100,42100,42100,42100,0
|
|
20240412,164700,29063486900,42100,42100,42100,42100,0
|
|
20240412,164600,29063486900,42100,42100,42100,42100,0
|
|
20240412,164500,29063486900,42100,42100,42100,42100,0
|
|
20240412,164400,29063486900,42100,42100,42100,42100,0
|
|
20240412,164300,29063486900,42100,42100,42100,42100,0
|
|
20240412,164200,29063486900,42100,42100,42100,42100,0
|
|
20240412,164100,29063486900,42100,42100,42100,42100,0
|
|
20240412,164000,29063486900,42100,42100,42100,42100,0
|
|
20240412,163900,29063486900,42100,42100,42100,42100,0
|
|
20240412,163800,29063486900,42100,42100,42100,42100,0
|
|
20240412,163700,29063486900,42100,42100,42100,42100,0
|
|
20240412,163600,29063486900,42100,42100,42100,42100,0
|
|
20240412,163500,29063486900,42100,42100,42100,42100,0
|
|
20240412,163400,29063486900,42100,42100,42100,42100,0
|
|
20240412,163300,29063486900,42100,42100,42100,42100,0
|
|
20240412,163200,29063486900,42100,42100,42100,42100,0
|
|
20240412,163100,29063486900,42100,42100,42100,42100,0
|
|
20240412,163000,29063486900,42100,42100,42100,42100,0
|
|
20240412,162900,29063486900,42100,42100,42100,42100,0
|
|
20240412,162800,29063486900,42100,42100,42100,42100,0
|
|
20240412,162700,29063486900,42100,42100,42100,42100,0
|
|
20240412,162600,29063486900,42100,42100,42100,42100,0
|
|
20240412,162500,29063486900,42100,42100,42100,42100,0
|
|
20240412,162400,29063486900,42100,42100,42100,42100,0
|
|
20240412,162300,29063486900,42100,42100,42100,42100,0
|
|
20240412,162200,29063486900,42100,42100,42100,42100,0
|
|
20240412,162100,29063486900,42100,42100,42100,42100,0
|
|
20240412,162000,29063486900,42100,42100,42100,42100,0
|
|
20240412,161900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,161800,29063486900,42100,42100,42100,42100,0
|
|
20240412,161700,29063486900,42100,42100,42100,42100,0
|
|
20240412,161600,29063486900,42100,42100,42100,42100,0
|
|
20240412,161500,29063486900,42100,42100,42100,42100,0
|
|
20240412,161400,29063486900,42100,42100,42100,42100,0
|
|
20240412,161300,29063486900,42100,42100,42100,42100,0
|
|
20240412,161200,29063486900,42100,42100,42100,42100,0
|
|
20240412,161100,29063486900,42100,42100,42100,42100,0
|
|
20240412,161000,29063486900,42100,42100,42100,42100,0
|
|
20240412,160900,29063486900,42100,42100,42100,42100,0
|
|
20240412,160800,29063486900,42100,42100,42100,42100,0
|
|
20240412,160700,29063486900,42100,42100,42100,42100,0
|
|
20240412,160600,29063486900,42100,42100,42100,42100,0
|
|
20240412,160500,29063486900,42100,42100,42100,42100,0
|
|
20240412,160400,29063486900,42100,42100,42100,42100,0
|
|
20240412,160300,29063486900,42100,42100,42100,42100,0
|
|
20240412,160200,29063486900,42100,42100,42100,42100,0
|
|
20240412,160100,29063486900,42100,42100,42100,42100,0
|
|
20240412,160000,29063486900,42100,42100,42100,42100,0
|
|
20240412,155900,29063486900,42100,42100,42100,42100,0
|
|
20240412,155800,29063486900,42100,42100,42100,42100,0
|
|
20240412,155700,29063486900,42100,42100,42100,42100,0
|
|
20240412,155600,29063486900,42100,42100,42100,42100,0
|
|
20240412,155500,29063486900,42100,42100,42100,42100,0
|
|
20240412,155400,29063486900,42100,42100,42100,42100,0
|
|
20240412,155300,29063486900,42100,42100,42100,42100,0
|
|
20240412,155200,29063486900,42100,42100,42100,42100,0
|
|
20240412,155100,29063486900,42100,42100,42100,42100,0
|
|
20240412,155000,29063486900,42100,42100,42100,42100,0
|
|
20240412,154900,29063486900,42100,42100,42100,42100,7172
|
|
20240412,154800,29063486900,42100,42100,42100,42100,0
|
|
20240412,154700,29063486900,42100,42100,42100,42100,0
|
|
20240412,154600,29063486900,42100,42100,42100,42100,0
|
|
20240412,154500,29063486900,42100,42100,42100,42100,0
|
|
20240412,154400,29063486900,42100,42100,42100,42100,0
|
|
20240412,154300,29063486900,42100,42100,42100,42100,0
|
|
20240412,154200,29063486900,42100,42100,42100,42100,0
|
|
20240412,154100,29063486900,42100,42100,42100,42100,0
|
|
20240412,154000,29063486900,42100,42100,42100,42100,0
|
|
20240412,153900,29063486900,42100,42100,42100,42100,0
|
|
20240412,153800,29063486900,42100,42100,42100,42100,0
|
|
20240412,153700,29063486900,42100,42100,42100,42100,0
|
|
20240412,153600,29063486900,42100,42100,42100,42100,0
|
|
20240412,153500,29063486900,42100,42100,42100,42100,0
|
|
20240412,153400,29063486900,42100,42100,42100,42100,0
|
|
20240412,153300,29063486900,42100,42100,42100,42100,0
|
|
20240412,153200,29063486900,42100,42100,42100,42100,0
|
|
20240412,153100,29063486900,42100,42100,42100,42100,0
|
|
20240412,153000,29063486900,42100,42100,42100,42100,7172
|
|
20240412,152900,28761545700,41900,41900,41900,41900,0
|
|
20240412,152800,28761545700,41900,41900,41900,41900,0
|
|
20240412,152700,28761545700,41900,41900,41900,41900,0
|
|
20240412,152600,28761545700,41900,41900,41900,41900,0
|
|
20240412,152500,28761545700,41900,41900,41900,41900,0
|
|
20240412,152400,28761545700,41900,41900,41900,41900,0
|
|
20240412,152300,28761545700,41900,41900,41900,41900,0
|
|
20240412,152200,28761545700,41900,41900,41900,41900,0
|
|
20240412,152100,28761545700,41900,41900,41900,41900,0
|
|
20240412,152000,28761545700,41900,41900,41900,41900,0
|
|
20240412,151900,28761545700,41900,41900,41950,41850,3183
|
|
20240412,151800,28628135950,41950,41950,42000,41800,3173
|
|
20240412,151700,28495048350,41950,42100,42150,41850,6006
|
|
20240412,151600,28243019200,42050,41750,42150,41700,5669
|
|
20240412,151500,28005330250,41600,41550,41750,41500,4024
|
|
20240412,151400,27837863300,41550,41350,41550,41300,2578
|
|
20240412,151300,27731132300,41350,41300,41350,41250,1463
|
|
20240412,151200,27670678000,41300,41200,41300,41200,417
|
|
20240412,151100,27653476650,41200,41250,41300,41100,837
|
|
20240412,151000,27618988050,41200,41000,41250,41000,1943
|
|
20240412,150900,27539025750,41000,41100,41100,41000,2130
|
|
20240412,150800,27451677200,41050,41200,41250,41000,1795
|
|
20240412,150700,27377975650,41200,41250,41350,41150,612
|
|
20240412,150600,27352744500,41150,41350,41350,41150,1295
|
|
20240412,150500,27299300350,41350,41300,41350,41250,917
|
|
20240412,150400,27261432250,41350,41300,41350,41250,409
|
|
20240412,150300,27244532100,41300,41200,41350,41050,2191
|
|
20240412,150200,27154206200,41200,41200,41250,41150,735
|
|
20240412,150100,27123941350,41200,41200,41300,41200,1123
|
|
20240412,150000,27077634400,41200,41150,41250,41050,990
|
|
20240412,145900,27036898150,41150,41000,41150,41000,348
|
|
20240412,145800,27022594000,41000,41300,41300,40950,3355
|
|
20240412,145700,26884585250,41300,41350,41350,41200,455
|
|
20240412,145600,26865802150,41350,41400,41400,41200,1889
|
|
20240412,145500,26787819850,41400,41200,41500,41150,4510
|
|
20240412,145400,26601157000,41200,40850,41200,40800,4753
|
|
20240412,145300,26406013050,40900,40850,41000,40600,2751
|
|
20240412,145200,26293629000,40850,40450,40850,40450,3154
|
|
20240412,145100,26165438550,40450,40350,40450,40200,736
|
|
20240412,145000,26135743600,40350,40200,40450,40150,2255
|
|
20240412,144900,26044923850,40200,40150,40300,40000,2928
|
|
20240412,144800,25927466650,40250,40000,40250,39950,3401
|
|
20240412,144700,25790986700,40100,39950,40100,39850,2538
|
|
20240412,144600,25689656700,40050,40050,40100,39600,11118
|
|
20240412,144500,25245909850,40050,40450,40450,40050,4222
|
|
20240412,144400,25076220600,40550,40400,40550,40350,2193
|
|
20240412,144300,24987554750,40400,40600,40650,40400,2398
|
|
20240412,144200,24890356550,40650,40900,40950,40650,1518
|
|
20240412,144100,24828549650,40950,40800,41000,40750,670
|
|
20240412,144000,24801135050,40900,40800,41000,40650,840
|
|
20240412,143900,24766901200,40750,40950,41000,40650,2507
|
|
20240412,143800,24664467700,41050,40950,41100,40900,1129
|
|
20240412,143700,24618175650,40900,40850,41100,40800,3944
|
|
20240412,143600,24456821850,40850,40500,40850,40500,3157
|
|
20240412,143500,24328387500,40600,40300,40600,40250,2962
|
|
20240412,143400,24208913050,40350,40800,40900,40350,6585
|
|
20240412,143300,23942066550,40800,40350,40800,40300,7587
|
|
20240412,143200,23634563400,40350,40850,40900,40300,8643
|
|
20240412,143100,23284435550,40900,40550,40950,40550,4345
|
|
20240412,143000,23107414250,40650,40950,41100,40500,7106
|
|
20240412,142900,22817599650,40950,41350,41400,40950,7408
|
|
20240412,142800,22512914350,41350,41250,41550,41200,1883
|
|
20240412,142700,22435082150,41200,41650,41700,41200,6622
|
|
20240412,142600,22160954900,41650,41800,41950,41600,5134
|
|
20240412,142500,21946919550,42000,42100,42100,41800,7032
|
|
20240412,142400,21651751350,42100,42050,42100,42000,1095
|
|
20240412,142300,21605711950,42050,42100,42150,42000,3802
|
|
20240412,142200,21445790550,42100,42250,42250,42100,1819
|
|
20240412,142100,21369054550,42200,42350,42450,42200,1724
|
|
20240412,142000,21296164550,42400,42600,42600,42350,542
|
|
20240412,141900,21273176750,42400,42600,42600,42400,1135
|
|
20240412,141800,21224944300,42700,42700,42700,42550,141
|
|
20240412,141700,21218932950,42700,42550,42700,42550,117
|
|
20240412,141600,21213942650,42500,42450,42550,42400,802
|
|
20240412,141500,21179873600,42450,42500,42500,42450,620
|
|
20240412,141400,21153539950,42500,42500,42550,42450,487
|
|
20240412,141300,21132845800,42400,42450,42550,42400,613
|
|
20240412,141200,21106843250,42450,42650,42650,42400,1560
|
|
20240412,141100,21040522250,42600,42750,42850,42600,1411
|
|
20240412,141000,20980300750,42750,42850,42850,42700,183
|
|
20240412,140900,20972476500,42700,42800,42850,42700,250
|
|
20240412,140800,20961787850,42850,42800,42850,42700,655
|
|
20240412,140700,20933793900,42800,42800,42850,42800,205
|
|
20240412,140600,20925019150,42800,42800,42800,42750,281
|
|
20240412,140500,20912998150,42800,42800,42800,42650,560
|
|
20240412,140400,20889076150,42800,42750,42850,42750,545
|
|
20240412,140300,20865774450,42750,42750,42750,42700,412
|
|
20240412,140200,20848163650,42750,42750,42750,42700,910
|
|
20240412,140100,20809297100,42700,42800,42800,42700,530
|
|
20240412,140000,20786657300,42700,42850,42850,42700,555
|
|
20240412,135900,20762913200,42800,42800,42850,42750,156
|
|
20240412,135800,20756232600,42750,42900,42900,42750,296
|
|
20240412,135700,20743562200,42900,42900,42950,42900,172
|
|
20240412,135600,20736182900,42850,42700,42950,42700,408
|
|
20240412,135500,20718675900,42700,43000,43000,42700,1404
|
|
20240412,135400,20658562050,42950,42950,42950,42900,63
|
|
20240412,135300,20655856250,42900,42950,42950,42900,271
|
|
20240412,135200,20644221300,42950,42950,42950,42900,325
|
|
20240412,135100,20630265000,42950,43000,43050,42950,264
|
|
20240412,135000,20618919850,43000,43100,43100,43000,124
|
|
20240412,134900,20613587250,43000,43050,43050,42950,246
|
|
20240412,134800,20603002850,43100,43000,43100,43000,307
|
|
20240412,134700,20589791300,43050,43050,43050,43000,250
|
|
20240412,134600,20579037950,43050,43100,43100,43050,392
|
|
20240412,134500,20562153550,43100,43100,43100,43100,217
|
|
20240412,134400,20552800850,43100,43100,43100,43100,124
|
|
20240412,134300,20547456450,43100,43150,43150,43050,222
|
|
20240412,134200,20537884400,43150,43150,43150,43000,493
|
|
20240412,134100,20516644100,43150,43150,43200,43150,494
|
|
20240412,134000,20495307900,43150,43200,43200,43150,322
|
|
20240412,133900,20481399000,43150,43150,43200,43150,161
|
|
20240412,133800,20474447100,43150,43150,43150,43100,315
|
|
20240412,133700,20460858850,43150,43150,43200,43150,467
|
|
20240412,133600,20440706750,43100,43100,43200,43100,303
|
|
20240412,133500,20427632100,43150,43150,43200,43150,164
|
|
20240412,133400,20420553550,43150,43050,43150,43050,1096
|
|
20240412,133300,20373361950,43050,43050,43050,43000,757
|
|
20240412,133200,20340789900,43050,43150,43150,43050,927
|
|
20240412,133100,20300837700,43150,43150,43200,43100,281
|
|
20240412,133000,20288713250,43200,43200,43200,43100,338
|
|
20240412,132900,20274119550,43150,43250,43250,43100,909
|
|
20240412,132800,20234843250,43250,43300,43300,43250,436
|
|
20240412,132700,20215985050,43300,43250,43300,43250,1766
|
|
20240412,132600,20139554650,43300,43100,43300,43100,1750
|
|
20240412,132500,20063954100,43100,43100,43150,43000,688
|
|
20240412,132400,20034306000,43100,42950,43200,42950,1467
|
|
20240412,132300,19971161150,42950,42900,42950,42850,960
|
|
20240412,132200,19929944150,42850,42900,42900,42800,755
|
|
20240412,132100,19897576400,42850,42700,42850,42700,333
|
|
20240412,132000,19883326550,42650,42600,42750,42600,302
|
|
20240412,131900,19870438800,42600,42600,42650,42550,420
|
|
20240412,131800,19852530250,42650,42600,42650,42550,127
|
|
20240412,131700,19847116850,42450,42650,42650,42450,1310
|
|
20240412,131600,19791477600,42650,42550,42700,42550,409
|
|
20240412,131500,19774050650,42550,42550,42650,42450,307
|
|
20240412,131400,19760984100,42550,42450,42550,42450,383
|
|
20240412,131300,19744706750,42500,42400,42500,42400,654
|
|
20240412,131200,19716969650,42450,42500,42500,42400,317
|
|
20240412,131100,19703511750,42500,42250,42500,42200,1217
|
|
20240412,131000,19652120850,42250,42500,42500,42250,2855
|
|
20240412,130900,19531350400,42350,42550,42700,42350,7045
|
|
20240412,130800,19232203600,42700,42800,42800,42550,1233
|
|
20240412,130700,19179632750,42750,42850,42850,42700,720
|
|
20240412,130600,19148839850,42800,42950,42950,42800,1195
|
|
20240412,130500,19097575750,42950,42900,42950,42900,694
|
|
20240412,130400,19067771650,42900,42850,42950,42800,830
|
|
20240412,130300,19032186650,42850,42850,42900,42850,429
|
|
20240412,130200,19013800500,42850,42800,42850,42750,520
|
|
20240412,130100,18991548500,42750,42700,42800,42700,116
|
|
20240412,130000,18986589700,42700,42650,42750,42600,1516
|
|
20240412,125900,18921856200,42650,42700,42700,42650,429
|
|
20240412,125800,18903544350,42650,42750,42750,42650,136
|
|
20240412,125700,18897732500,42750,42750,42800,42650,864
|
|
20240412,125600,18860832000,42750,42750,42750,42750,273
|
|
20240412,125500,18849161250,42800,42800,42800,42750,518
|
|
20240412,125400,18827010350,42800,42850,42850,42800,212
|
|
20240412,125300,18817934350,42850,42950,42950,42850,327
|
|
20240412,125200,18803916050,42950,42900,42950,42900,253
|
|
20240412,125100,18793061000,42900,42950,42950,42900,266
|
|
20240412,125000,18781641250,42950,42900,43000,42900,776
|
|
20240412,124900,18748291600,42900,42650,42950,42650,1346
|
|
20240412,124800,18690707550,42650,42700,42700,42650,94
|
|
20240412,124700,18686697950,42700,42400,42700,42400,1147
|
|
20240412,124600,18637951150,42450,42600,42600,42400,1181
|
|
20240412,124500,18587761450,42550,42600,42600,42550,1051
|
|
20240412,124400,18543020150,42600,42700,42750,42600,2661
|
|
20240412,124300,18429441800,42750,42850,42850,42700,759
|
|
20240412,124200,18396999450,42850,42800,42850,42750,128
|
|
20240412,124100,18391521600,42800,42800,42800,42700,307
|
|
20240412,124000,18378392000,42800,42800,42800,42650,1105
|
|
20240412,123900,18331173950,42800,42850,42850,42750,396
|
|
20240412,123800,18314226050,42800,42750,42850,42700,181
|
|
20240412,123700,18306489000,42750,42700,42850,42700,267
|
|
20240412,123600,18295081200,42700,42850,42850,42700,425
|
|
20240412,123500,18276928500,42850,42750,42850,42700,727
|
|
20240412,123400,18245848350,42850,42950,42950,42650,1179
|
|
20240412,123300,18195433550,42850,43000,43100,42750,1204
|
|
20240412,123200,18143839650,42950,43150,43150,42950,1049
|
|
20240412,123100,18098679200,43200,43200,43200,43150,218
|
|
20240412,123000,18089270250,43200,43250,43250,43150,641
|
|
20240412,122900,18061598900,43200,43200,43200,43150,543
|
|
20240412,122800,18038151700,43200,43200,43250,43150,992
|
|
20240412,122700,17995273550,43200,43150,43200,43150,248
|
|
20240412,122600,17984571050,43150,43150,43150,43150,134
|
|
20240412,122500,17978788950,43150,43150,43150,43150,152
|
|
20240412,122400,17972230150,43150,43100,43150,43050,367
|
|
20240412,122300,17956406450,43100,43050,43100,43050,148
|
|
20240412,122200,17950033150,43100,43100,43100,43100,222
|
|
20240412,122100,17940464950,43100,43150,43150,43100,510
|
|
20240412,122000,17918473600,43150,43200,43200,43100,1338
|
|
20240412,121900,17860718350,43150,43100,43200,43100,1067
|
|
20240412,121800,17814693700,43100,43000,43100,43000,558
|
|
20240412,121700,17790660550,43000,42850,43050,42850,1313
|
|
20240412,121600,17734263300,42800,42800,42850,42650,598
|
|
20240412,121500,17708726700,42850,42800,42900,42700,816
|
|
20240412,121400,17673771200,42750,42650,42800,42650,515
|
|
20240412,121300,17651743400,42650,42600,42700,42550,514
|
|
20240412,121200,17629816600,42700,42650,42700,42550,791
|
|
20240412,121100,17596084050,42650,42750,42800,42500,507
|
|
20240412,121000,17574472500,42750,42500,42800,42500,251
|
|
20240412,120900,17563759450,42500,42450,42600,42450,1022
|
|
20240412,120800,17520302500,42450,42650,42650,42450,2228
|
|
20240412,120700,17425584050,42600,42800,42800,42600,1838
|
|
20240412,120600,17347127950,42800,42800,42800,42750,893
|
|
20240412,120500,17308944350,42850,42850,42900,42800,775
|
|
20240412,120400,17275759200,42900,43050,43050,42900,812
|
|
20240412,120300,17240856000,43050,43050,43050,43000,164
|
|
20240412,120200,17233795850,43050,43050,43100,43000,337
|
|
20240412,120100,17219293150,43050,43050,43050,43050,64
|
|
20240412,120000,17216537950,43000,43050,43050,43000,390
|
|
20240412,115900,17199753550,43000,42850,43000,42800,413
|
|
20240412,115800,17182026300,42850,43000,43000,42800,475
|
|
20240412,115700,17161603800,43000,42900,43050,42850,2304
|
|
20240412,115600,17062702150,42900,42800,42950,42800,214
|
|
20240412,115500,17053521600,42800,42950,42950,42800,1194
|
|
20240412,115400,17002391800,42950,42950,42950,42850,572
|
|
20240412,115300,16977850200,42950,43000,43000,42950,413
|
|
20240412,115200,16960099200,43000,43050,43050,43000,213
|
|
20240412,115100,16950940150,43050,43050,43050,42950,244
|
|
20240412,115000,16940446600,43050,43100,43100,43050,502
|
|
20240412,114900,16918825650,43050,43100,43150,43050,418
|
|
20240412,114800,16900801950,43100,43050,43100,43050,204
|
|
20240412,114700,16892014300,43050,43050,43050,43000,175
|
|
20240412,114600,16884480650,43000,43000,43050,42950,962
|
|
20240412,114500,16843110900,43000,43000,43000,42950,111
|
|
20240412,114400,16838340650,42950,42950,43000,42950,96
|
|
20240412,114300,16834216100,42950,42950,43000,42900,300
|
|
20240412,114200,16821330950,42950,43000,43000,42900,434
|
|
20240412,114100,16802690100,43050,43050,43050,42950,353
|
|
20240412,114000,16787506750,43000,43050,43100,43000,277
|
|
20240412,113900,16775582000,43000,43050,43050,42950,99
|
|
20240412,113800,16771321700,43050,43000,43050,42800,402
|
|
20240412,113700,16754055950,42900,42950,43050,42850,650
|
|
20240412,113600,16726192450,43100,43000,43100,42900,745
|
|
20240412,113500,16694158750,43000,43050,43100,43000,358
|
|
20240412,113400,16678755100,43000,43050,43050,42800,1695
|
|
20240412,113300,16606026250,43100,42900,43100,42850,299
|
|
20240412,113200,16593189000,42850,43150,43200,42850,1346
|
|
20240412,113100,16535297750,43150,43200,43200,43100,284
|
|
20240412,113000,16523036700,43200,43250,43250,43050,272
|
|
20240412,112900,16511299950,43250,43300,43350,43150,451
|
|
20240412,112800,16491805700,43300,43400,43450,43300,619
|
|
20240412,112700,16464939800,43400,43350,43450,43350,1181
|
|
20240412,112600,16413673950,43350,43300,43350,43200,620
|
|
20240412,112500,16386827050,43200,43000,43300,43000,1206
|
|
20240412,112400,16334847600,43000,42900,43100,42900,1340
|
|
20240412,112300,16277190600,43000,43100,43100,42850,4239
|
|
20240412,112200,16095073050,43050,43300,43350,43050,2152
|
|
20240412,112100,16002262500,43350,43300,43400,43250,577
|
|
20240412,112000,15977289500,43300,43400,43400,43250,516
|
|
20240412,111900,15954932750,43300,43450,43600,43300,787
|
|
20240412,111800,15920714150,43450,43550,43550,43400,242
|
|
20240412,111700,15910198950,43550,43500,43550,43350,511
|
|
20240412,111600,15888001550,43550,43400,43550,43400,879
|
|
20240412,111500,15849796150,43300,43350,43450,43300,240
|
|
20240412,111400,15839386000,43350,43450,43550,43350,868
|
|
20240412,111300,15801731500,43550,43550,43600,43450,598
|
|
20240412,111200,15775702800,43550,43600,43700,43550,451
|
|
20240412,111100,15756032950,43700,43550,43700,43500,1162
|
|
20240412,111000,15705314050,43550,43250,43600,43250,1099
|
|
20240412,110900,15657577600,43250,43350,43350,43250,201
|
|
20240412,110800,15648882600,43350,43400,43450,43250,1400
|
|
20240412,110700,15588174350,43450,43400,43500,43400,833
|
|
20240412,110600,15551997700,43450,43450,43550,43400,1713
|
|
20240412,110500,15477602800,43550,43450,43550,43450,812
|
|
20240412,110400,15442310300,43450,43400,43450,43350,480
|
|
20240412,110300,15421475700,43400,43200,43400,43100,828
|
|
20240412,110200,15385595500,43100,43300,43300,43050,3739
|
|
20240412,110100,15224414950,43300,43250,43300,43100,2382
|
|
20240412,110000,15121581050,43250,43250,43300,43200,2157
|
|
20240412,105900,15028367200,43300,43250,43350,43250,658
|
|
20240412,105800,14999883000,43300,43350,43400,43250,1266
|
|
20240412,105700,14945070800,43300,43400,43400,43300,2901
|
|
20240412,105600,14819363400,43400,43400,43450,43400,1337
|
|
20240412,105500,14761329200,43450,43450,43450,43400,418
|
|
20240412,105400,14743180650,43450,43400,43500,43400,966
|
|
20240412,105300,14701194050,43400,43450,43500,43350,399
|
|
20240412,105200,14683873000,43400,43600,43650,43400,588
|
|
20240412,105100,14658296550,43700,43500,43700,43350,460
|
|
20240412,105000,14638283900,43500,43550,43550,43400,1940
|
|
20240412,104900,14554017700,43500,43600,43600,43500,635
|
|
20240412,104800,14526382950,43550,43600,43600,43500,269
|
|
20240412,104700,14514661050,43600,43600,43600,43500,428
|
|
20240412,104600,14496015050,43600,43550,43700,43500,1130
|
|
20240412,104500,14446732650,43600,43600,43600,43450,302
|
|
20240412,104400,14433581600,43550,43500,43550,43400,744
|
|
20240412,104300,14401239150,43450,43400,43500,43400,368
|
|
20240412,104200,14385258900,43400,43350,43500,43350,731
|
|
20240412,104100,14353536250,43350,43450,43450,43300,552
|
|
20240412,104000,14329608000,43350,43350,43500,43300,437
|
|
20240412,103900,14310663600,43300,43500,43550,43300,1204
|
|
20240412,103800,14258368700,43550,43250,43550,43250,678
|
|
20240412,103700,14228952350,43250,43300,43350,43250,1079
|
|
20240412,103600,14182237900,43350,43750,43750,43350,3744
|
|
20240412,103500,14019188300,43700,43750,43800,43700,460
|
|
20240412,103400,13999067450,43750,43700,43800,43650,626
|
|
20240412,103300,13971708850,43700,43950,43950,43700,554
|
|
20240412,103200,13947432050,43950,43750,44100,43750,3000
|
|
20240412,103100,13815659850,43750,43700,43750,43600,836
|
|
20240412,103000,13779149500,43700,43750,43750,43600,1280
|
|
20240412,102900,13723264200,43750,43750,43800,43650,770
|
|
20240412,102800,13689594550,43750,43700,43800,43700,418
|
|
20240412,102700,13671297150,43650,43850,43850,43600,582
|
|
20240412,102600,13645833950,43600,43600,43900,43600,1286
|
|
20240412,102500,13589484900,43600,43950,43950,43600,1098
|
|
20240412,102400,13541486600,43800,44050,44100,43700,2390
|
|
20240412,102300,13436530000,44050,43900,44050,43800,927
|
|
20240412,102200,13395759900,43900,43750,43900,43750,2408
|
|
20240412,102100,13290278400,43750,43700,43750,43650,726
|
|
20240412,102000,13258531050,43750,43800,43800,43550,1432
|
|
20240412,101900,13196030650,43750,43750,43800,43550,1160
|
|
20240412,101800,13145347200,43750,43550,43850,43450,1165
|
|
20240412,101700,13094588400,43500,43450,43600,43450,610
|
|
20240412,101600,13068056100,43450,43650,43700,43450,2488
|
|
20240412,101500,12959663750,43700,43800,43850,43600,1767
|
|
20240412,101400,12882412650,43700,43650,43850,43600,1341
|
|
20240412,101300,12823788300,43650,43550,43700,43500,2272
|
|
20240412,101200,12724767300,43550,43900,43900,43550,2340
|
|
20240412,101100,12622433800,43850,44100,44200,43850,4891
|
|
20240412,101000,12407236900,44150,44550,44650,44100,8632
|
|
20240412,100900,12023776900,44550,44200,44700,43950,19916
|
|
20240412,100800,11138982100,44200,43950,44200,43700,10298
|
|
20240412,100700,10686162150,43950,43600,43950,43550,2191
|
|
20240412,100600,10590106400,43550,43400,43600,43250,3159
|
|
20240412,100500,10453109700,43400,43250,43500,43200,2344
|
|
20240412,100400,10351515150,43200,43200,43350,43200,486
|
|
20240412,100300,10330496150,43350,43300,43350,43050,2467
|
|
20240412,100200,10223961550,43300,43250,43300,43150,1304
|
|
20240412,100100,10167585000,43200,43500,43500,43150,3537
|
|
20240412,100000,10014272100,43500,43750,43800,43500,2108
|
|
20240412,095900,9922338100,43750,43900,44000,43750,2530
|
|
20240412,095800,9811402250,43900,43950,44100,43850,2702
|
|
20240412,095700,9692662350,44100,44100,44150,43750,3449
|
|
20240412,095600,9540997650,44100,44300,44300,43850,7684
|
|
20240412,095500,9201614900,44300,44100,44300,43850,7747
|
|
20240412,095400,8860288950,44100,43900,44100,43850,8725
|
|
20240412,095300,8476438000,43850,43450,43900,43450,4228
|
|
20240412,095200,8291482750,43450,43400,43500,43350,953
|
|
20240412,095100,8250138000,43400,43550,43550,43350,3536
|
|
20240412,095000,8096362650,43600,43400,43600,43400,2712
|
|
20240412,094900,7978348700,43400,43400,43450,43200,773
|
|
20240412,094800,7944859800,43400,43400,43450,43300,1002
|
|
20240412,094700,7901397850,43400,43450,43500,43200,2089
|
|
20240412,094600,7810718800,43400,43150,43700,43150,9483
|
|
20240412,094500,7398834300,43200,43200,43200,43150,591
|
|
20240412,094400,7373321650,43200,43200,43200,43150,542
|
|
20240412,094300,7349922500,43100,43200,43250,43100,715
|
|
20240412,094200,7319037600,43150,43150,43250,43050,1036
|
|
20240412,094100,7274373500,43350,43200,43350,43200,2224
|
|
20240412,094000,7178166200,43200,43300,43400,43150,723
|
|
20240412,093900,7146866800,43400,43300,43400,43050,2320
|
|
20240412,093800,7046500550,43350,42700,43350,42700,1605
|
|
20240412,093700,6977490050,42700,42800,42900,42700,1902
|
|
20240412,093600,6896210450,42800,42950,42950,42750,2260
|
|
20240412,093500,6799383900,42900,42800,42900,42800,159
|
|
20240412,093400,6792563700,42800,42800,42850,42750,670
|
|
20240412,093300,6763900150,42850,42950,42950,42800,618
|
|
20240412,093200,6737420600,42950,43050,43050,42750,1460
|
|
20240412,093100,6674817300,42950,43250,43300,42950,1140
|
|
20240412,093000,6625597700,43250,43300,43300,43050,2125
|
|
20240412,092900,6533865300,43300,42950,43300,42950,2033
|
|
20240412,092800,6446247300,42950,42800,42950,42700,1054
|
|
20240412,092700,6401133950,42800,42900,43000,42750,270
|
|
20240412,092600,6389559500,42900,42700,42900,42650,892
|
|
20240412,092500,6351424400,42700,42600,42800,42500,3094
|
|
20240412,092400,6219684700,42600,42750,42800,42550,2342
|
|
20240412,092300,6119706150,42800,43000,43100,42800,2122
|
|
20240412,092200,6028630250,43000,42900,43050,42850,2874
|
|
20240412,092100,5905158500,42900,42950,43050,42850,1261
|
|
20240412,092000,5851000350,42950,43100,43200,42650,5272
|
|
20240412,091900,5624562400,43100,43250,43250,43100,1649
|
|
20240412,091800,5553345750,43250,43250,43500,43200,6646
|
|
20240412,091700,5265043650,43200,42850,43200,42800,2902
|
|
20240412,091600,5140014050,42850,42900,43100,42800,4014
|
|
20240412,091500,4967623250,42900,42500,42900,42400,4725
|
|
20240412,091400,4765775500,42500,42450,42600,42300,1377
|
|
20240412,091300,4707277100,42400,42400,42700,42200,2551
|
|
20240412,091200,4599251000,42400,42150,42400,42000,5608
|
|
20240412,091100,4362921850,42200,42300,42500,42050,7104
|
|
20240412,091000,4062732900,42300,42800,42800,42300,8231
|
|
20240412,090900,3712581150,42800,42850,43000,42750,4201
|
|
20240412,090800,3532535500,42750,43050,43150,42750,3833
|
|
20240412,090700,3368093100,43100,43000,43350,42800,4200
|
|
20240412,090600,3187180350,43000,42700,43000,42550,3651
|
|
20240412,090500,3031068350,42600,42100,43400,42050,6610
|
|
20240412,090400,2750003350,42200,43450,43450,42100,12137
|
|
20240412,090300,2232412100,43450,43250,43500,43200,5615
|
|
20240412,090200,1989141800,43200,43550,43550,43050,7888
|
|
20240412,090100,1647541300,43550,44150,44150,43400,13459
|
|
20240412,090000,1058359750,44150,43450,44150,42700,24335
|