592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,184800,19050108850,43650,43650,43650,43650,0
|
|
20240415,184700,19050108850,43650,43650,43650,43650,0
|
|
20240415,184600,19050108850,43650,43650,43650,43650,0
|
|
20240415,184500,19050108850,43650,43650,43650,43650,0
|
|
20240415,184400,19050108850,43650,43650,43650,43650,0
|
|
20240415,184300,19050108850,43650,43650,43650,43650,0
|
|
20240415,184200,19050108850,43650,43650,43650,43650,0
|
|
20240415,184100,19050108850,43650,43650,43650,43650,0
|
|
20240415,184000,19050108850,43650,43650,43650,43650,0
|
|
20240415,183900,19050108850,43650,43650,43650,43650,0
|
|
20240415,183800,19050108850,43650,43650,43650,43650,0
|
|
20240415,183700,19050108850,43650,43650,43650,43650,0
|
|
20240415,183600,19050108850,43650,43650,43650,43650,0
|
|
20240415,183500,19050108850,43650,43650,43650,43650,0
|
|
20240415,183400,19050108850,43650,43650,43650,43650,0
|
|
20240415,183300,19050108850,43650,43650,43650,43650,0
|
|
20240415,183200,19050108850,43650,43650,43650,43650,0
|
|
20240415,183100,19050108850,43650,43650,43650,43650,0
|
|
20240415,183000,19050108850,43650,43650,43650,43650,0
|
|
20240415,182900,19050108850,43650,43650,43650,43650,0
|
|
20240415,182800,19050108850,43650,43650,43650,43650,0
|
|
20240415,182700,19050108850,43650,43650,43650,43650,0
|
|
20240415,182600,19050108850,43650,43650,43650,43650,0
|
|
20240415,182500,19050108850,43650,43650,43650,43650,0
|
|
20240415,182400,19050108850,43650,43650,43650,43650,0
|
|
20240415,182300,19050108850,43650,43650,43650,43650,0
|
|
20240415,182200,19050108850,43650,43650,43650,43650,0
|
|
20240415,182100,19050108850,43650,43650,43650,43650,0
|
|
20240415,182000,19050108850,43650,43650,43650,43650,0
|
|
20240415,181900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,181800,19050108850,43650,43650,43650,43650,0
|
|
20240415,181700,19050108850,43650,43650,43650,43650,0
|
|
20240415,181600,19050108850,43650,43650,43650,43650,0
|
|
20240415,181500,19050108850,43650,43650,43650,43650,0
|
|
20240415,181400,19050108850,43650,43650,43650,43650,0
|
|
20240415,181300,19050108850,43650,43650,43650,43650,0
|
|
20240415,181200,19050108850,43650,43650,43650,43650,0
|
|
20240415,181100,19050108850,43650,43650,43650,43650,0
|
|
20240415,181000,19050108850,43650,43650,43650,43650,0
|
|
20240415,180900,19050108850,43650,43650,43650,43650,0
|
|
20240415,180800,19050108850,43650,43650,43650,43650,0
|
|
20240415,180700,19050108850,43650,43650,43650,43650,0
|
|
20240415,180600,19050108850,43650,43650,43650,43650,0
|
|
20240415,180500,19050108850,43650,43650,43650,43650,0
|
|
20240415,180400,19050108850,43650,43650,43650,43650,0
|
|
20240415,180300,19050108850,43650,43650,43650,43650,0
|
|
20240415,180200,19050108850,43650,43650,43650,43650,0
|
|
20240415,180100,19050108850,43650,43650,43650,43650,0
|
|
20240415,180000,19050108850,43650,43650,43650,43650,0
|
|
20240415,175900,19050108850,43650,43650,43650,43650,0
|
|
20240415,175800,19050108850,43650,43650,43650,43650,0
|
|
20240415,175700,19050108850,43650,43650,43650,43650,0
|
|
20240415,175600,19050108850,43650,43650,43650,43650,0
|
|
20240415,175500,19050108850,43650,43650,43650,43650,0
|
|
20240415,175400,19050108850,43650,43650,43650,43650,0
|
|
20240415,175300,19050108850,43650,43650,43650,43650,0
|
|
20240415,175200,19050108850,43650,43650,43650,43650,0
|
|
20240415,175100,19050108850,43650,43650,43650,43650,0
|
|
20240415,175000,19050108850,43650,43650,43650,43650,0
|
|
20240415,174900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,174800,19050108850,43650,43650,43650,43650,0
|
|
20240415,174700,19050108850,43650,43650,43650,43650,0
|
|
20240415,174600,19050108850,43650,43650,43650,43650,0
|
|
20240415,174500,19050108850,43650,43650,43650,43650,0
|
|
20240415,174400,19050108850,43650,43650,43650,43650,0
|
|
20240415,174300,19050108850,43650,43650,43650,43650,0
|
|
20240415,174200,19050108850,43650,43650,43650,43650,0
|
|
20240415,174100,19050108850,43650,43650,43650,43650,0
|
|
20240415,174000,19050108850,43650,43650,43650,43650,0
|
|
20240415,173900,19050108850,43650,43650,43650,43650,0
|
|
20240415,173800,19050108850,43650,43650,43650,43650,0
|
|
20240415,173700,19050108850,43650,43650,43650,43650,0
|
|
20240415,173600,19050108850,43650,43650,43650,43650,0
|
|
20240415,173500,19050108850,43650,43650,43650,43650,0
|
|
20240415,173400,19050108850,43650,43650,43650,43650,0
|
|
20240415,173300,19050108850,43650,43650,43650,43650,0
|
|
20240415,173200,19050108850,43650,43650,43650,43650,0
|
|
20240415,173100,19050108850,43650,43650,43650,43650,0
|
|
20240415,173000,19050108850,43650,43650,43650,43650,0
|
|
20240415,172900,19050108850,43650,43650,43650,43650,0
|
|
20240415,172800,19050108850,43650,43650,43650,43650,0
|
|
20240415,172700,19050108850,43650,43650,43650,43650,0
|
|
20240415,172600,19050108850,43650,43650,43650,43650,0
|
|
20240415,172500,19050108850,43650,43650,43650,43650,0
|
|
20240415,172400,19050108850,43650,43650,43650,43650,0
|
|
20240415,172300,19050108850,43650,43650,43650,43650,0
|
|
20240415,172200,19050108850,43650,43650,43650,43650,0
|
|
20240415,172100,19050108850,43650,43650,43650,43650,0
|
|
20240415,172000,19050108850,43650,43650,43650,43650,0
|
|
20240415,171900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,171800,19050108850,43650,43650,43650,43650,0
|
|
20240415,171700,19050108850,43650,43650,43650,43650,0
|
|
20240415,171600,19050108850,43650,43650,43650,43650,0
|
|
20240415,171500,19050108850,43650,43650,43650,43650,0
|
|
20240415,171400,19050108850,43650,43650,43650,43650,0
|
|
20240415,171300,19050108850,43650,43650,43650,43650,0
|
|
20240415,171200,19050108850,43650,43650,43650,43650,0
|
|
20240415,171100,19050108850,43650,43650,43650,43650,0
|
|
20240415,171000,19050108850,43650,43650,43650,43650,0
|
|
20240415,170900,19050108850,43650,43650,43650,43650,0
|
|
20240415,170800,19050108850,43650,43650,43650,43650,0
|
|
20240415,170700,19050108850,43650,43650,43650,43650,0
|
|
20240415,170600,19050108850,43650,43650,43650,43650,0
|
|
20240415,170500,19050108850,43650,43650,43650,43650,0
|
|
20240415,170400,19050108850,43650,43650,43650,43650,0
|
|
20240415,170300,19050108850,43650,43650,43650,43650,0
|
|
20240415,170200,19050108850,43650,43650,43650,43650,0
|
|
20240415,170100,19050108850,43650,43650,43650,43650,0
|
|
20240415,170000,19050108850,43650,43650,43650,43650,0
|
|
20240415,165900,19050108850,43650,43650,43650,43650,0
|
|
20240415,165800,19050108850,43650,43650,43650,43650,0
|
|
20240415,165700,19050108850,43650,43650,43650,43650,0
|
|
20240415,165600,19050108850,43650,43650,43650,43650,0
|
|
20240415,165500,19050108850,43650,43650,43650,43650,0
|
|
20240415,165400,19050108850,43650,43650,43650,43650,0
|
|
20240415,165300,19050108850,43650,43650,43650,43650,0
|
|
20240415,165200,19050108850,43650,43650,43650,43650,0
|
|
20240415,165100,19050108850,43650,43650,43650,43650,0
|
|
20240415,165000,19050108850,43650,43650,43650,43650,0
|
|
20240415,164900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,164800,19050108850,43650,43650,43650,43650,0
|
|
20240415,164700,19050108850,43650,43650,43650,43650,0
|
|
20240415,164600,19050108850,43650,43650,43650,43650,0
|
|
20240415,164500,19050108850,43650,43650,43650,43650,0
|
|
20240415,164400,19050108850,43650,43650,43650,43650,0
|
|
20240415,164300,19050108850,43650,43650,43650,43650,0
|
|
20240415,164200,19050108850,43650,43650,43650,43650,0
|
|
20240415,164100,19050108850,43650,43650,43650,43650,0
|
|
20240415,164000,19050108850,43650,43650,43650,43650,0
|
|
20240415,163900,19050108850,43650,43650,43650,43650,0
|
|
20240415,163800,19050108850,43650,43650,43650,43650,0
|
|
20240415,163700,19050108850,43650,43650,43650,43650,0
|
|
20240415,163600,19050108850,43650,43650,43650,43650,0
|
|
20240415,163500,19050108850,43650,43650,43650,43650,0
|
|
20240415,163400,19050108850,43650,43650,43650,43650,0
|
|
20240415,163300,19050108850,43650,43650,43650,43650,0
|
|
20240415,163200,19050108850,43650,43650,43650,43650,0
|
|
20240415,163100,19050108850,43650,43650,43650,43650,0
|
|
20240415,163000,19050108850,43650,43650,43650,43650,0
|
|
20240415,162900,19050108850,43650,43650,43650,43650,0
|
|
20240415,162800,19050108850,43650,43650,43650,43650,0
|
|
20240415,162700,19050108850,43650,43650,43650,43650,0
|
|
20240415,162600,19050108850,43650,43650,43650,43650,0
|
|
20240415,162500,19050108850,43650,43650,43650,43650,0
|
|
20240415,162400,19050108850,43650,43650,43650,43650,0
|
|
20240415,162300,19050108850,43650,43650,43650,43650,0
|
|
20240415,162200,19050108850,43650,43650,43650,43650,0
|
|
20240415,162100,19050108850,43650,43650,43650,43650,0
|
|
20240415,162000,19050108850,43650,43650,43650,43650,0
|
|
20240415,161900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,161800,19050108850,43650,43650,43650,43650,0
|
|
20240415,161700,19050108850,43650,43650,43650,43650,0
|
|
20240415,161600,19050108850,43650,43650,43650,43650,0
|
|
20240415,161500,19050108850,43650,43650,43650,43650,0
|
|
20240415,161400,19050108850,43650,43650,43650,43650,0
|
|
20240415,161300,19050108850,43650,43650,43650,43650,0
|
|
20240415,161200,19050108850,43650,43650,43650,43650,0
|
|
20240415,161100,19050108850,43650,43650,43650,43650,0
|
|
20240415,161000,19050108850,43650,43650,43650,43650,0
|
|
20240415,160900,19050108850,43650,43650,43650,43650,0
|
|
20240415,160800,19050108850,43650,43650,43650,43650,0
|
|
20240415,160700,19050108850,43650,43650,43650,43650,0
|
|
20240415,160600,19050108850,43650,43650,43650,43650,0
|
|
20240415,160500,19050108850,43650,43650,43650,43650,0
|
|
20240415,160400,19050108850,43650,43650,43650,43650,0
|
|
20240415,160300,19050108850,43650,43650,43650,43650,0
|
|
20240415,160200,19050108850,43650,43650,43650,43650,0
|
|
20240415,160100,19050108850,43650,43650,43650,43650,0
|
|
20240415,160000,19050108850,43650,43650,43650,43650,0
|
|
20240415,155900,19050108850,43650,43650,43650,43650,0
|
|
20240415,155800,19050108850,43650,43650,43650,43650,0
|
|
20240415,155700,19050108850,43650,43650,43650,43650,0
|
|
20240415,155600,19050108850,43650,43650,43650,43650,0
|
|
20240415,155500,19050108850,43650,43650,43650,43650,0
|
|
20240415,155400,19050108850,43650,43650,43650,43650,0
|
|
20240415,155300,19050108850,43650,43650,43650,43650,0
|
|
20240415,155200,19050108850,43650,43650,43650,43650,0
|
|
20240415,155100,19050108850,43650,43650,43650,43650,0
|
|
20240415,155000,19050108850,43650,43650,43650,43650,0
|
|
20240415,154900,19050108850,43650,43650,43650,43650,5550
|
|
20240415,154800,19050108850,43650,43650,43650,43650,0
|
|
20240415,154700,19050108850,43650,43650,43650,43650,0
|
|
20240415,154600,19050108850,43650,43650,43650,43650,0
|
|
20240415,154500,19050108850,43650,43650,43650,43650,0
|
|
20240415,154400,19050108850,43650,43650,43650,43650,0
|
|
20240415,154300,19050108850,43650,43650,43650,43650,0
|
|
20240415,154200,19050108850,43650,43650,43650,43650,0
|
|
20240415,154100,19050108850,43650,43650,43650,43650,0
|
|
20240415,154000,19050108850,43650,43650,43650,43650,0
|
|
20240415,153900,19050108850,43650,43650,43650,43650,0
|
|
20240415,153800,19050108850,43650,43650,43650,43650,0
|
|
20240415,153700,19050108850,43650,43650,43650,43650,0
|
|
20240415,153600,19050108850,43650,43650,43650,43650,0
|
|
20240415,153500,19050108850,43650,43650,43650,43650,0
|
|
20240415,153400,19050108850,43650,43650,43650,43650,0
|
|
20240415,153300,19050108850,43650,43650,43650,43650,0
|
|
20240415,153200,19050108850,43650,43650,43650,43650,0
|
|
20240415,153100,19050108850,43650,43650,43650,43650,0
|
|
20240415,153000,19050108850,43650,43650,43650,43650,5550
|
|
20240415,152900,18807851350,43800,43800,43800,43800,0
|
|
20240415,152800,18807851350,43800,43800,43800,43800,0
|
|
20240415,152700,18807851350,43800,43800,43800,43800,0
|
|
20240415,152600,18807851350,43800,43800,43800,43800,0
|
|
20240415,152500,18807851350,43800,43800,43800,43800,0
|
|
20240415,152400,18807851350,43800,43800,43800,43800,0
|
|
20240415,152300,18807851350,43800,43800,43800,43800,0
|
|
20240415,152200,18807851350,43800,43800,43800,43800,0
|
|
20240415,152100,18807851350,43800,43800,43800,43800,0
|
|
20240415,152000,18807851350,43800,43800,43800,43800,0
|
|
20240415,151900,18807851350,43800,43750,43800,43600,2369
|
|
20240415,151800,18704288650,43700,43750,43900,43700,2917
|
|
20240415,151700,18576513400,43800,43700,43800,43700,2282
|
|
20240415,151600,18476669200,43700,43600,43750,43600,1462
|
|
20240415,151500,18412804350,43700,43500,43750,43450,1614
|
|
20240415,151400,18342453300,43450,43350,43500,43300,2009
|
|
20240415,151300,18255190750,43350,43400,43400,43350,503
|
|
20240415,151200,18233368200,43400,43250,43400,43200,4466
|
|
20240415,151100,18039983450,43250,43250,43300,43200,1559
|
|
20240415,151000,17972584250,43300,43250,43300,43250,668
|
|
20240415,150900,17943668650,43300,43300,43300,43250,93
|
|
20240415,150800,17939644350,43300,43200,43300,43200,967
|
|
20240415,150700,17897835250,43200,43250,43300,43150,1498
|
|
20240415,150600,17833098100,43200,43150,43300,43050,1393
|
|
20240415,150500,17773051700,43100,43300,43350,43100,2869
|
|
20240415,150400,17649088100,43350,43350,43350,43300,653
|
|
20240415,150300,17620811900,43400,43300,43400,43300,516
|
|
20240415,150200,17598458400,43250,43250,43300,43200,1175
|
|
20240415,150100,17547621300,43250,43200,43250,43150,691
|
|
20240415,150000,17517768350,43250,43200,43250,43150,527
|
|
20240415,145900,17495004500,43150,43450,43450,43150,2639
|
|
20240415,145800,17380751850,43450,43450,43500,43450,855
|
|
20240415,145700,17343601150,43500,43550,43650,43500,1445
|
|
20240415,145600,17280668650,43500,43500,43650,43500,2562
|
|
20240415,145500,17169133150,43550,43800,43800,43550,2678
|
|
20240415,145400,17052263850,43850,43850,43900,43750,549
|
|
20240415,145300,17028210350,43900,44150,44150,43900,1524
|
|
20240415,145200,16961112600,44150,44000,44150,44000,3064
|
|
20240415,145100,16826112850,44000,43900,44000,43900,3297
|
|
20240415,145000,16681163650,43900,43800,43950,43750,1271
|
|
20240415,144900,16625478200,43800,43900,43950,43800,551
|
|
20240415,144800,16601297350,43850,43650,43900,43650,1551
|
|
20240415,144700,16533382550,43650,43800,43850,43650,700
|
|
20240415,144600,16502768450,43800,43900,43900,43750,1309
|
|
20240415,144500,16445403850,43900,43950,43950,43900,746
|
|
20240415,144400,16412638400,43950,44000,44000,43950,771
|
|
20240415,144300,16378747200,43950,44000,44050,43950,1588
|
|
20240415,144200,16308877600,44000,44000,44050,43900,649
|
|
20240415,144100,16280343250,44000,44100,44150,44000,1373
|
|
20240415,144000,16219888450,44150,43850,44150,43800,1446
|
|
20240415,143900,16156368100,43800,43950,43950,43750,2106
|
|
20240415,143800,16064048600,43850,44100,44100,43850,2418
|
|
20240415,143700,15957740250,44100,44200,44200,43900,9526
|
|
20240415,143600,15538552650,44250,44250,44300,44150,2240
|
|
20240415,143500,15439430750,44300,44350,44500,44300,7142
|
|
20240415,143400,15122435900,44350,43850,44450,43800,18538
|
|
20240415,143300,14305202600,43800,43600,43850,43550,4303
|
|
20240415,143200,14117127800,43550,43700,43750,43550,2859
|
|
20240415,143100,13992384800,43700,43750,43800,43600,2299
|
|
20240415,143000,13891873550,43750,43800,43800,43650,2902
|
|
20240415,142900,13764865950,43800,43500,43800,43500,4712
|
|
20240415,142800,13559104900,43500,43400,43500,43250,1149
|
|
20240415,142700,13509288800,43350,43500,43650,43350,2572
|
|
20240415,142600,13397390950,43500,43500,43600,43350,4465
|
|
20240415,142500,13203062700,43500,43250,43500,43250,4100
|
|
20240415,142400,13025007700,43350,43050,43350,43050,2243
|
|
20240415,142300,12927964500,43050,42900,43250,42900,1686
|
|
20240415,142200,12855288450,42900,43200,43300,42800,2550
|
|
20240415,142100,12745554850,43300,43300,43350,43150,1694
|
|
20240415,142000,12672264200,43300,42950,43500,42950,16327
|
|
20240415,141900,11966852850,43000,42800,43000,42800,6321
|
|
20240415,141800,11695723750,42800,42700,42800,42650,1461
|
|
20240415,141700,11633337950,42700,42700,42700,42650,56
|
|
20240415,141600,11630948000,42650,42600,42650,42600,268
|
|
20240415,141500,11619522550,42600,42600,42650,42600,465
|
|
20240415,141400,11599704350,42650,42600,42650,42550,851
|
|
20240415,141300,11563450100,42600,42550,42600,42550,276
|
|
20240415,141200,11551694250,42600,42550,42600,42500,233
|
|
20240415,141100,11541780900,42500,42350,42500,42300,1011
|
|
20240415,141000,11498831000,42450,42300,42450,42300,59
|
|
20240415,140900,11496334500,42300,42300,42350,42250,97
|
|
20240415,140800,11492232300,42300,42400,42400,42300,470
|
|
20240415,140700,11472330700,42450,42400,42450,42400,113
|
|
20240415,140600,11467537750,42400,42350,42450,42350,244
|
|
20240415,140500,11457189750,42350,42450,42450,42350,263
|
|
20240415,140400,11446042850,42450,42450,42500,42450,47
|
|
20240415,140300,11444047650,42500,42450,42550,42450,581
|
|
20240415,140200,11419362200,42450,42450,42450,42350,451
|
|
20240415,140100,11400230600,42400,42350,42450,42350,401
|
|
20240415,140000,11383246350,42350,42450,42450,42350,41
|
|
20240415,135900,11381508500,42450,42350,42450,42350,307
|
|
20240415,135800,11368499150,42350,42450,42450,42350,222
|
|
20240415,135700,11359090700,42450,42450,42450,42450,53
|
|
20240415,135600,11356840850,42350,42600,42650,42350,1677
|
|
20240415,135500,11285616450,42650,42650,42750,42600,2089
|
|
20240415,135400,11196428900,42700,42600,42750,42600,3994
|
|
20240415,135300,11025923050,42650,42350,42650,42350,2745
|
|
20240415,135200,10909282850,42400,42400,42450,42350,803
|
|
20240415,135100,10875239450,42400,42200,42400,42200,2467
|
|
20240415,135000,10770929500,42200,42150,42200,42150,304
|
|
20240415,134900,10758115800,42150,42250,42250,42000,577
|
|
20240415,134800,10733755300,42200,42150,42200,42150,654
|
|
20240415,134700,10706158250,42150,42100,42200,42100,1015
|
|
20240415,134600,10663383350,42100,42050,42100,42000,765
|
|
20240415,134500,10631206200,42050,41850,42050,41850,1367
|
|
20240415,134400,10573823750,41850,41750,41850,41750,346
|
|
20240415,134300,10559361800,41650,41600,41800,41600,312
|
|
20240415,134200,10546376200,41600,41550,41800,41550,217
|
|
20240415,134100,10537356250,41600,41650,41750,41550,212
|
|
20240415,134000,10528532100,41700,41550,41700,41550,109
|
|
20240415,133900,10524002900,41550,41650,41700,41550,107
|
|
20240415,133800,10519551750,41550,41600,41600,41550,108
|
|
20240415,133700,10515059950,41600,41700,41750,41550,1423
|
|
20240415,133600,10455760050,41700,41700,41750,41700,15
|
|
20240415,133500,10455134500,41600,41650,41650,41600,783
|
|
20240415,133400,10422549900,41650,41650,41750,41650,470
|
|
20240415,133300,10402969400,41650,41700,41700,41650,445
|
|
20240415,133200,10384423800,41700,41700,41750,41650,752
|
|
20240415,133100,10353098050,41750,41700,41750,41700,262
|
|
20240415,133000,10342172450,41700,41750,41750,41700,489
|
|
20240415,132900,10321778700,41750,41700,41800,41700,154
|
|
20240415,132800,10315349550,41750,41750,41800,41750,55
|
|
20240415,132700,10313053200,41750,41800,41800,41750,193
|
|
20240415,132600,10304995300,41750,41750,41800,41700,104
|
|
20240415,132500,10300652400,41800,41700,41800,41700,152
|
|
20240415,132400,10294309900,41800,41750,41800,41700,107
|
|
20240415,132300,10289842800,41750,41800,41800,41750,81
|
|
20240415,132200,10286460650,41700,41700,41800,41700,138
|
|
20240415,132100,10280703250,41750,41750,41750,41700,149
|
|
20240415,132000,10274486600,41700,41750,41800,41650,453
|
|
20240415,131900,10255592250,41750,41800,41850,41750,149
|
|
20240415,131800,10249367850,41800,41700,41800,41700,189
|
|
20240415,131700,10241472000,41750,41700,41750,41650,149
|
|
20240415,131600,10235257700,41700,41700,41750,41650,213
|
|
20240415,131500,10226370400,41650,41650,41750,41600,248
|
|
20240415,131400,10216035600,41650,41550,41650,41550,184
|
|
20240415,131300,10208387400,41650,41650,41650,41500,113
|
|
20240415,131200,10203689800,41550,41550,41550,41500,102
|
|
20240415,131100,10199455200,41500,41450,41700,41450,256
|
|
20240415,131000,10188828300,41500,41500,41500,41450,191
|
|
20240415,130900,10180909800,41450,41500,41550,41450,176
|
|
20240415,130800,10173605600,41550,41700,41700,41500,596
|
|
20240415,130700,10148824350,41750,41600,41750,41550,290
|
|
20240415,130600,10136768800,41600,41550,41600,41450,421
|
|
20240415,130500,10119285300,41500,41500,41550,41450,232
|
|
20240415,130400,10109652200,41500,41550,41700,41500,195
|
|
20240415,130300,10101556450,41500,41300,41750,41250,2798
|
|
20240415,130200,9986061800,41350,41750,41800,41350,5966
|
|
20240415,130100,9738069000,41800,41950,42000,41800,757
|
|
20240415,130000,9706356700,41950,41750,41950,41700,226
|
|
20240415,125900,9696894550,41750,41850,41850,41750,65
|
|
20240415,125800,9694180500,41850,41750,41850,41700,417
|
|
20240415,125700,9676766900,41750,41800,41850,41750,910
|
|
20240415,125600,9638769200,41850,41850,41850,41800,89
|
|
20240415,125500,9635048700,41800,41800,41850,41800,134
|
|
20240415,125400,9629447100,41800,41800,41850,41750,129
|
|
20240415,125300,9624055800,41800,41900,41900,41800,354
|
|
20240415,125200,9609246650,41900,41850,41900,41850,92
|
|
20240415,125100,9605392450,41850,41950,41950,41850,20
|
|
20240415,125000,9604554750,42000,41800,42000,41800,124
|
|
20240415,124900,9599363750,42000,41800,42000,41800,617
|
|
20240415,124800,9573471900,41800,41800,41800,41750,30
|
|
20240415,124700,9572218400,41800,41800,41850,41700,516
|
|
20240415,124600,9550649550,41750,41800,41850,41750,405
|
|
20240415,124500,9533731000,41800,41850,41900,41800,492
|
|
20240415,124400,9513143900,41950,41950,42000,41800,276
|
|
20240415,124300,9501589150,41950,41950,42000,41950,131
|
|
20240415,124200,9496092850,42000,42000,42000,41950,159
|
|
20240415,124100,9489421900,42000,42000,42000,41950,14
|
|
20240415,124000,9488833950,42000,42050,42050,42000,151
|
|
20240415,123900,9482490300,42050,41950,42050,41950,293
|
|
20240415,123800,9470177500,42000,42050,42100,42000,630
|
|
20240415,123700,9443685150,42100,42050,42100,41900,509
|
|
20240415,123600,9422288750,42050,41800,42050,41800,475
|
|
20240415,123500,9402375600,41800,41750,41850,41700,217
|
|
20240415,123400,9393310150,41750,41700,41800,41650,622
|
|
20240415,123300,9367354000,41700,41700,41700,41650,17
|
|
20240415,123200,9366645550,41700,41700,41700,41650,26
|
|
20240415,123100,9365561850,41700,41700,41700,41700,14
|
|
20240415,123000,9364978050,41700,41700,41700,41700,211
|
|
20240415,122900,9356179350,41700,41700,41700,41650,35
|
|
20240415,122800,9354720300,41750,41700,41750,41650,239
|
|
20240415,122700,9344765350,41700,41700,41750,41650,184
|
|
20240415,122600,9337096400,41650,41700,41700,41650,22
|
|
20240415,122500,9336179650,41700,41700,41700,41650,37
|
|
20240415,122400,9334638300,41600,41650,41650,41600,100
|
|
20240415,122300,9330477300,41650,41650,41650,41550,221
|
|
20240415,122200,9321283550,41600,41650,41700,41600,69
|
|
20240415,122100,9318408450,41700,41650,41700,41650,4
|
|
20240415,122000,9318241700,41650,41650,41700,41600,21
|
|
20240415,121900,9317367200,41650,41650,41650,41600,103
|
|
20240415,121800,9313081700,41650,41600,41650,41600,147
|
|
20240415,121700,9306963700,41700,41650,41700,41650,275
|
|
20240415,121600,9295509400,41650,41700,41700,41650,58
|
|
20240415,121500,9293093400,41750,41750,41750,41650,53
|
|
20240415,121400,9290883550,41750,41750,41750,41750,113
|
|
20240415,121300,9286165800,41750,41750,41750,41650,140
|
|
20240415,121200,9280329500,41650,41650,41750,41650,22
|
|
20240415,121100,9279412750,41750,41700,41800,41650,339
|
|
20240415,121000,9265283150,41800,41700,41800,41700,268
|
|
20240415,120900,9254105400,41700,41700,41800,41700,194
|
|
20240415,120800,9246012200,41700,41750,41750,41700,388
|
|
20240415,120700,9229819400,41800,41800,41800,41800,5
|
|
20240415,120600,9229610400,41800,41750,41800,41750,121
|
|
20240415,120500,9224558250,41800,41850,41850,41750,243
|
|
20240415,120400,9214411600,41750,41750,41750,41750,1
|
|
20240415,120300,9214369850,41750,41850,41850,41750,70
|
|
20240415,120200,9211442050,41750,41800,41850,41750,313
|
|
20240415,120100,9198366400,41850,41850,41850,41800,305
|
|
20240415,120000,9185611150,41800,41950,41950,41800,234
|
|
20240415,115900,9175822950,41950,41850,41950,41850,138
|
|
20240415,115800,9170047050,41850,42050,42050,41850,1194
|
|
20240415,115700,9120029300,42000,42100,42100,42000,260
|
|
20240415,115600,9109105850,42100,42050,42100,42050,23
|
|
20240415,115500,9108138050,42100,42050,42100,42000,113
|
|
20240415,115400,9103386300,42000,42000,42000,42000,126
|
|
20240415,115300,9098094300,42000,42000,42000,42000,52
|
|
20240415,115200,9095910300,42000,42000,42000,41900,125
|
|
20240415,115100,9090670300,42000,41950,42000,41950,8
|
|
20240415,115000,9090334650,41900,41950,41950,41900,20
|
|
20240415,114900,9089496150,41900,42000,42000,41900,120
|
|
20240415,114800,9084462500,42100,41950,42100,41950,503
|
|
20240415,114700,9063339750,42000,42000,42000,42000,21
|
|
20240415,114600,9062457750,42000,41900,42000,41900,88
|
|
20240415,114500,9058769800,41900,42000,42000,41900,62
|
|
20240415,114400,9056171900,41950,42000,42000,41950,59
|
|
20240415,114300,9053695550,41950,41950,42000,41950,19
|
|
20240415,114200,9052898450,42000,42000,42000,41950,171
|
|
20240415,114100,9045724150,42000,41950,42000,41950,111
|
|
20240415,114000,9041062400,42000,42100,42100,41950,183
|
|
20240415,113900,9033378150,42100,42100,42150,41950,137
|
|
20240415,113800,9027625900,42150,41950,42150,41950,288
|
|
20240415,113700,9015504700,42050,41950,42050,41950,141
|
|
20240415,113600,9009583650,41950,41800,41950,41800,572
|
|
20240415,113500,8985614450,41850,41800,41850,41800,280
|
|
20240415,113400,8973910100,41800,41800,41800,41800,33
|
|
20240415,113300,8972530700,41850,41850,41850,41750,203
|
|
20240415,113200,8964045200,41850,41850,41850,41850,2
|
|
20240415,113100,8963961500,41850,41850,41850,41800,16
|
|
20240415,113000,8963292100,41750,41850,41850,41750,101
|
|
20240415,112900,8959071550,41850,41850,41850,41850,16
|
|
20240415,112800,8958401950,41900,41800,41900,41800,37
|
|
20240415,112700,8956852650,41900,41700,41900,41700,409
|
|
20240415,112600,8939793600,41700,41650,41700,41650,330
|
|
20240415,112500,8926048850,41650,41600,41650,41600,886
|
|
20240415,112400,8889191000,41600,41650,41650,41600,365
|
|
20240415,112300,8874006800,41600,41650,41650,41600,164
|
|
20240415,112200,8867179000,41700,41700,41700,41500,1609
|
|
20240415,112100,8800319000,41700,41650,41700,41600,346
|
|
20240415,112000,8785910250,41650,41650,41700,41650,352
|
|
20240415,111900,8771249200,41650,41650,41700,41650,102
|
|
20240415,111800,8767000800,41650,41750,41750,41650,445
|
|
20240415,111700,8748453050,41750,41750,41750,41700,524
|
|
20240415,111600,8726598900,41800,41700,41800,41700,77
|
|
20240415,111500,8723384600,41750,41800,41800,41700,70
|
|
20240415,111400,8720461950,41800,41800,41800,41800,93
|
|
20240415,111300,8716574550,41800,41900,41900,41800,191
|
|
20240415,111200,8708590000,41800,41850,41900,41750,417
|
|
20240415,111100,8691137700,41950,41950,41950,41950,158
|
|
20240415,111000,8684509600,41950,41950,41950,41950,0
|
|
20240415,110900,8684509600,41950,42000,42000,41800,123
|
|
20240415,110800,8679350450,41950,41950,41950,41950,20
|
|
20240415,110700,8678511450,42000,42000,42000,42000,17
|
|
20240415,110600,8677797450,42000,41650,42000,41650,87
|
|
20240415,110500,8674153100,42000,41900,42000,41600,916
|
|
20240415,110400,8635907900,41900,42000,42050,41900,383
|
|
20240415,110300,8619843700,42100,42100,42100,42100,62
|
|
20240415,110200,8617233500,42100,42100,42100,41900,1308
|
|
20240415,110100,8562276350,42150,42150,42200,42150,402
|
|
20240415,110000,8545331950,42150,42200,42200,42100,796
|
|
20240415,105900,8511799250,42200,42150,42200,42150,713
|
|
20240415,105800,8481744550,42150,42150,42200,42150,610
|
|
20240415,105700,8456021000,42000,41950,42000,41950,27
|
|
20240415,105600,8454888300,41950,42100,42200,41950,868
|
|
20240415,105500,8418361950,42100,42100,42100,42050,244
|
|
20240415,105400,8408089700,42050,41850,42050,41850,39
|
|
20240415,105300,8406456700,41850,42100,42100,41850,291
|
|
20240415,105200,8394259600,41950,42200,42200,41950,1083
|
|
20240415,105100,8348699300,42200,42050,42250,42050,2459
|
|
20240415,105000,8245007650,42050,41750,42050,41750,3077
|
|
20240415,104900,8115845800,41750,41750,41750,41650,87
|
|
20240415,104800,8112215000,41750,41550,41750,41550,25
|
|
20240415,104700,8111175650,41600,41600,41600,41600,157
|
|
20240415,104600,8104644450,41600,41600,41800,41600,531
|
|
20240415,104500,8082458100,41600,41700,41750,41600,346
|
|
20240415,104400,8068062100,41800,41800,41800,41800,6
|
|
20240415,104300,8067811300,41700,41850,41850,41700,62
|
|
20240415,104200,8065224400,41650,41800,41800,41650,322
|
|
20240415,104100,8051792900,41800,41800,41850,41800,124
|
|
20240415,104000,8046604550,41800,41850,41850,41800,31
|
|
20240415,103900,8045307950,41850,41800,41850,41800,94
|
|
20240415,103800,8041376500,41800,41800,41800,41750,188
|
|
20240415,103700,8033518150,41850,41700,41850,41700,188
|
|
20240415,103600,8025660700,41700,41700,41700,41700,23
|
|
20240415,103500,8024701600,41700,41800,41800,41700,119
|
|
20240415,103400,8019739000,41800,41800,41800,41800,9
|
|
20240415,103300,8019362800,41650,41650,41650,41650,1
|
|
20240415,103200,8019321150,41600,41650,41650,41600,264
|
|
20240415,103100,8008334050,41650,41700,41800,41650,114
|
|
20240415,103000,8003581500,41700,41750,41750,41650,289
|
|
20240415,102900,7991532850,41750,41650,41750,41650,36
|
|
20240415,102800,7990032100,41650,41750,41750,41650,76
|
|
20240415,102700,7986862200,41850,41700,41850,41650,174
|
|
20240415,102600,7979591250,41650,41900,41900,41650,564
|
|
20240415,102500,7956022600,41700,41850,41900,41700,1102
|
|
20240415,102400,7909962800,41850,41950,41950,41850,631
|
|
20240415,102300,7883526200,41950,41950,41950,41800,407
|
|
20240415,102200,7866462000,41950,41950,42000,41850,619
|
|
20240415,102100,7840500900,41950,41850,41950,41850,369
|
|
20240415,102000,7825043100,41750,41750,41850,41750,362
|
|
20240415,101900,7809919000,41800,41700,41800,41700,626
|
|
20240415,101800,7783778200,41650,41750,41750,41650,486
|
|
20240415,101700,7763515000,41700,41700,41800,41700,89
|
|
20240415,101600,7759801900,41800,41800,41800,41800,90
|
|
20240415,101500,7756039900,41800,41850,41850,41800,82
|
|
20240415,101400,7752611700,41850,41900,41900,41800,242
|
|
20240415,101300,7742483650,41800,41900,41900,41800,137
|
|
20240415,101200,7736750300,41900,41650,41900,41650,1944
|
|
20240415,101100,7655500750,41500,41550,41700,41500,248
|
|
20240415,101000,7645165750,41500,41650,41700,41450,939
|
|
20240415,100900,7606162900,41700,41700,41700,41700,760
|
|
20240415,100800,7574470900,41700,41800,41800,41700,266
|
|
20240415,100700,7563358050,41800,41700,41800,41700,244
|
|
20240415,100600,7553180550,41700,41700,41850,41650,88
|
|
20240415,100500,7549511250,41700,41800,41900,41650,1193
|
|
20240415,100400,7499627250,41700,41700,41750,41700,218
|
|
20240415,100300,7490532550,41750,41700,41750,41700,57
|
|
20240415,100200,7488155300,41700,41700,41750,41650,409
|
|
20240415,100100,7471094850,41700,41700,41750,41600,1045
|
|
20240415,100000,7427545400,41750,41550,41750,41450,748
|
|
20240415,095900,7396382750,41500,41400,41500,41400,326
|
|
20240415,095800,7382865500,41450,41300,41450,41300,243
|
|
20240415,095700,7372820650,41400,41350,41400,41200,1129
|
|
20240415,095600,7326213850,41400,41300,41400,41300,550
|
|
20240415,095500,7303479500,41350,41350,41350,41250,1573
|
|
20240415,095400,7238523400,41350,41300,41350,41250,1107
|
|
20240415,095300,7192831000,41350,41350,41400,41350,771
|
|
20240415,095200,7160925000,41300,41050,41300,41000,1278
|
|
20240415,095100,7108280250,41050,41000,41200,40950,1091
|
|
20240415,095000,7063548350,41000,41000,41200,40950,2800
|
|
20240415,094900,6948704400,40950,41200,41200,40950,1784
|
|
20240415,094800,6875476800,41050,41100,41200,41050,478
|
|
20240415,094700,6855833500,41050,41100,41200,41050,665
|
|
20240415,094600,6828535000,41050,41300,41450,40900,8379
|
|
20240415,094500,6484663950,41200,41300,41500,41200,715
|
|
20240415,094400,6455168200,41250,41400,41550,41150,852
|
|
20240415,094300,6420042250,41400,41550,41550,41150,1091
|
|
20240415,094200,6375043800,41600,41250,41600,41250,657
|
|
20240415,094100,6347916300,41450,41600,41600,41200,1613
|
|
20240415,094000,6281345750,41300,41500,41550,41300,2211
|
|
20240415,093900,6189920650,41550,41500,41600,41350,1149
|
|
20240415,093800,6142257400,41500,41600,41650,41300,4878
|
|
20240415,093700,5940069450,41600,41700,41700,41550,3110
|
|
20240415,093600,5810672200,41650,42000,42000,41650,2212
|
|
20240415,093500,5718217250,42000,41950,42300,41800,980
|
|
20240415,093400,5677166300,41950,42150,42350,41900,781
|
|
20240415,093300,5644402200,42100,41900,42450,41800,2106
|
|
20240415,093200,5556024300,41900,42550,42600,41850,3884
|
|
20240415,093100,5392335850,42400,42600,42600,42300,1479
|
|
20240415,093000,5329557500,42600,42900,42950,42300,6733
|
|
20240415,092900,5041115750,42900,42650,42900,42550,3796
|
|
20240415,092800,4878870250,42650,42450,42650,42450,3555
|
|
20240415,092700,4727560450,42150,42250,42450,42000,1696
|
|
20240415,092600,4655951250,42200,42400,42500,41850,2558
|
|
20240415,092500,4547759650,42350,42350,42500,42350,1678
|
|
20240415,092400,4476581600,42500,42450,42500,42300,1873
|
|
20240415,092300,4397150350,42350,42300,42500,42300,2204
|
|
20240415,092200,4303620950,42300,42200,42450,42200,2941
|
|
20240415,092100,4179113350,42200,42250,42400,41900,1636
|
|
20240415,092000,4110168350,42450,42000,42500,42000,6837
|
|
20240415,091900,3821712950,42000,41700,42050,41700,1573
|
|
20240415,091800,3755852500,41750,41900,42100,41700,3034
|
|
20240415,091700,3628965000,41900,42300,42500,41800,6150
|
|
20240415,091600,3370208250,42350,42600,42600,42350,1926
|
|
20240415,091500,3288284700,42550,42400,42650,42300,4437
|
|
20240415,091400,3099820450,42400,42550,42600,42400,2366
|
|
20240415,091300,2999281800,42400,42650,42750,42400,4067
|
|
20240415,091200,2826252850,42850,42950,43000,42550,6106
|
|
20240415,091100,2564695600,43000,42550,43000,42200,8233
|
|
20240415,091000,2212423000,42500,42400,42550,41900,10245
|
|
20240415,090900,1779906850,42400,42300,42450,42300,1143
|
|
20240415,090800,1731481550,42300,42300,42350,42150,1619
|
|
20240415,090700,1663028400,42300,41950,42400,41900,4577
|
|
20240415,090600,1470266950,41950,41850,42000,41700,1906
|
|
20240415,090500,1390361450,41850,42300,42450,41800,7070
|
|
20240415,090400,1093191750,42300,42300,42500,42000,3994
|
|
20240415,090300,923899450,42250,41600,42250,41450,4845
|
|
20240415,090200,720673350,41500,41300,41500,41300,2935
|
|
20240415,090100,599119150,41450,41200,41500,41100,2571
|
|
20240415,090000,492947950,41200,41450,41500,40950,11885
|