585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,184100,43668219300,46150,46150,46150,46150,0
|
|
20240417,184000,43668219300,46150,46150,46150,46150,0
|
|
20240417,183900,43668219300,46150,46150,46150,46150,0
|
|
20240417,183800,43668219300,46150,46150,46150,46150,0
|
|
20240417,183700,43668219300,46150,46150,46150,46150,0
|
|
20240417,183600,43668219300,46150,46150,46150,46150,0
|
|
20240417,183500,43668219300,46150,46150,46150,46150,0
|
|
20240417,183400,43668219300,46150,46150,46150,46150,0
|
|
20240417,183300,43668219300,46150,46150,46150,46150,0
|
|
20240417,183200,43668219300,46150,46150,46150,46150,0
|
|
20240417,183100,43668219300,46150,46150,46150,46150,0
|
|
20240417,183000,43668219300,46150,46150,46150,46150,0
|
|
20240417,182900,43668219300,46150,46150,46150,46150,0
|
|
20240417,182800,43668219300,46150,46150,46150,46150,0
|
|
20240417,182700,43668219300,46150,46150,46150,46150,0
|
|
20240417,182600,43668219300,46150,46150,46150,46150,0
|
|
20240417,182500,43668219300,46150,46150,46150,46150,0
|
|
20240417,182400,43668219300,46150,46150,46150,46150,0
|
|
20240417,182300,43668219300,46150,46150,46150,46150,0
|
|
20240417,182200,43668219300,46150,46150,46150,46150,0
|
|
20240417,182100,43668219300,46150,46150,46150,46150,0
|
|
20240417,182000,43668219300,46150,46150,46150,46150,0
|
|
20240417,181900,43668219300,46150,46150,46150,46150,0
|
|
20240417,181800,43668219300,46150,46150,46150,46150,0
|
|
20240417,181700,43668219300,46150,46150,46150,46150,0
|
|
20240417,181600,43668219300,46150,46150,46150,46150,0
|
|
20240417,181500,43668219300,46150,46150,46150,46150,0
|
|
20240417,181400,43668219300,46150,46150,46150,46150,0
|
|
20240417,181300,43668219300,46150,46150,46150,46150,0
|
|
20240417,181200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,181100,43668219300,46150,46150,46150,46150,0
|
|
20240417,181000,43668219300,46150,46150,46150,46150,0
|
|
20240417,180900,43668219300,46150,46150,46150,46150,0
|
|
20240417,180800,43668219300,46150,46150,46150,46150,0
|
|
20240417,180700,43668219300,46150,46150,46150,46150,0
|
|
20240417,180600,43668219300,46150,46150,46150,46150,0
|
|
20240417,180500,43668219300,46150,46150,46150,46150,0
|
|
20240417,180400,43668219300,46150,46150,46150,46150,0
|
|
20240417,180300,43668219300,46150,46150,46150,46150,0
|
|
20240417,180200,43668219300,46150,46150,46150,46150,0
|
|
20240417,180100,43668219300,46150,46150,46150,46150,0
|
|
20240417,180000,43668219300,46150,46150,46150,46150,0
|
|
20240417,175900,43668219300,46150,46150,46150,46150,0
|
|
20240417,175800,43668219300,46150,46150,46150,46150,0
|
|
20240417,175700,43668219300,46150,46150,46150,46150,0
|
|
20240417,175600,43668219300,46150,46150,46150,46150,0
|
|
20240417,175500,43668219300,46150,46150,46150,46150,0
|
|
20240417,175400,43668219300,46150,46150,46150,46150,0
|
|
20240417,175300,43668219300,46150,46150,46150,46150,0
|
|
20240417,175200,43668219300,46150,46150,46150,46150,0
|
|
20240417,175100,43668219300,46150,46150,46150,46150,0
|
|
20240417,175000,43668219300,46150,46150,46150,46150,0
|
|
20240417,174900,43668219300,46150,46150,46150,46150,0
|
|
20240417,174800,43668219300,46150,46150,46150,46150,0
|
|
20240417,174700,43668219300,46150,46150,46150,46150,0
|
|
20240417,174600,43668219300,46150,46150,46150,46150,0
|
|
20240417,174500,43668219300,46150,46150,46150,46150,0
|
|
20240417,174400,43668219300,46150,46150,46150,46150,0
|
|
20240417,174300,43668219300,46150,46150,46150,46150,0
|
|
20240417,174200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,174100,43668219300,46150,46150,46150,46150,0
|
|
20240417,174000,43668219300,46150,46150,46150,46150,0
|
|
20240417,173900,43668219300,46150,46150,46150,46150,0
|
|
20240417,173800,43668219300,46150,46150,46150,46150,0
|
|
20240417,173700,43668219300,46150,46150,46150,46150,0
|
|
20240417,173600,43668219300,46150,46150,46150,46150,0
|
|
20240417,173500,43668219300,46150,46150,46150,46150,0
|
|
20240417,173400,43668219300,46150,46150,46150,46150,0
|
|
20240417,173300,43668219300,46150,46150,46150,46150,0
|
|
20240417,173200,43668219300,46150,46150,46150,46150,0
|
|
20240417,173100,43668219300,46150,46150,46150,46150,0
|
|
20240417,173000,43668219300,46150,46150,46150,46150,0
|
|
20240417,172900,43668219300,46150,46150,46150,46150,0
|
|
20240417,172800,43668219300,46150,46150,46150,46150,0
|
|
20240417,172700,43668219300,46150,46150,46150,46150,0
|
|
20240417,172600,43668219300,46150,46150,46150,46150,0
|
|
20240417,172500,43668219300,46150,46150,46150,46150,0
|
|
20240417,172400,43668219300,46150,46150,46150,46150,0
|
|
20240417,172300,43668219300,46150,46150,46150,46150,0
|
|
20240417,172200,43668219300,46150,46150,46150,46150,0
|
|
20240417,172100,43668219300,46150,46150,46150,46150,0
|
|
20240417,172000,43668219300,46150,46150,46150,46150,0
|
|
20240417,171900,43668219300,46150,46150,46150,46150,0
|
|
20240417,171800,43668219300,46150,46150,46150,46150,0
|
|
20240417,171700,43668219300,46150,46150,46150,46150,0
|
|
20240417,171600,43668219300,46150,46150,46150,46150,0
|
|
20240417,171500,43668219300,46150,46150,46150,46150,0
|
|
20240417,171400,43668219300,46150,46150,46150,46150,0
|
|
20240417,171300,43668219300,46150,46150,46150,46150,0
|
|
20240417,171200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,171100,43668219300,46150,46150,46150,46150,0
|
|
20240417,171000,43668219300,46150,46150,46150,46150,0
|
|
20240417,170900,43668219300,46150,46150,46150,46150,0
|
|
20240417,170800,43668219300,46150,46150,46150,46150,0
|
|
20240417,170700,43668219300,46150,46150,46150,46150,0
|
|
20240417,170600,43668219300,46150,46150,46150,46150,0
|
|
20240417,170500,43668219300,46150,46150,46150,46150,0
|
|
20240417,170400,43668219300,46150,46150,46150,46150,0
|
|
20240417,170300,43668219300,46150,46150,46150,46150,0
|
|
20240417,170200,43668219300,46150,46150,46150,46150,0
|
|
20240417,170100,43668219300,46150,46150,46150,46150,0
|
|
20240417,170000,43668219300,46150,46150,46150,46150,0
|
|
20240417,165900,43668219300,46150,46150,46150,46150,0
|
|
20240417,165800,43668219300,46150,46150,46150,46150,0
|
|
20240417,165700,43668219300,46150,46150,46150,46150,0
|
|
20240417,165600,43668219300,46150,46150,46150,46150,0
|
|
20240417,165500,43668219300,46150,46150,46150,46150,0
|
|
20240417,165400,43668219300,46150,46150,46150,46150,0
|
|
20240417,165300,43668219300,46150,46150,46150,46150,0
|
|
20240417,165200,43668219300,46150,46150,46150,46150,0
|
|
20240417,165100,43668219300,46150,46150,46150,46150,0
|
|
20240417,165000,43668219300,46150,46150,46150,46150,0
|
|
20240417,164900,43668219300,46150,46150,46150,46150,0
|
|
20240417,164800,43668219300,46150,46150,46150,46150,0
|
|
20240417,164700,43668219300,46150,46150,46150,46150,0
|
|
20240417,164600,43668219300,46150,46150,46150,46150,0
|
|
20240417,164500,43668219300,46150,46150,46150,46150,0
|
|
20240417,164400,43668219300,46150,46150,46150,46150,0
|
|
20240417,164300,43668219300,46150,46150,46150,46150,0
|
|
20240417,164200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,164100,43668219300,46150,46150,46150,46150,0
|
|
20240417,164000,43668219300,46150,46150,46150,46150,0
|
|
20240417,163900,43668219300,46150,46150,46150,46150,0
|
|
20240417,163800,43668219300,46150,46150,46150,46150,0
|
|
20240417,163700,43668219300,46150,46150,46150,46150,0
|
|
20240417,163600,43668219300,46150,46150,46150,46150,0
|
|
20240417,163500,43668219300,46150,46150,46150,46150,0
|
|
20240417,163400,43668219300,46150,46150,46150,46150,0
|
|
20240417,163300,43668219300,46150,46150,46150,46150,0
|
|
20240417,163200,43668219300,46150,46150,46150,46150,0
|
|
20240417,163100,43668219300,46150,46150,46150,46150,0
|
|
20240417,163000,43668219300,46150,46150,46150,46150,0
|
|
20240417,162900,43668219300,46150,46150,46150,46150,0
|
|
20240417,162800,43668219300,46150,46150,46150,46150,0
|
|
20240417,162700,43668219300,46150,46150,46150,46150,0
|
|
20240417,162600,43668219300,46150,46150,46150,46150,0
|
|
20240417,162500,43668219300,46150,46150,46150,46150,0
|
|
20240417,162400,43668219300,46150,46150,46150,46150,0
|
|
20240417,162300,43668219300,46150,46150,46150,46150,0
|
|
20240417,162200,43668219300,46150,46150,46150,46150,0
|
|
20240417,162100,43668219300,46150,46150,46150,46150,0
|
|
20240417,162000,43668219300,46150,46150,46150,46150,0
|
|
20240417,161900,43668219300,46150,46150,46150,46150,0
|
|
20240417,161800,43668219300,46150,46150,46150,46150,0
|
|
20240417,161700,43668219300,46150,46150,46150,46150,0
|
|
20240417,161600,43668219300,46150,46150,46150,46150,0
|
|
20240417,161500,43668219300,46150,46150,46150,46150,0
|
|
20240417,161400,43668219300,46150,46150,46150,46150,0
|
|
20240417,161300,43668219300,46150,46150,46150,46150,0
|
|
20240417,161200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,161100,43668219300,46150,46150,46150,46150,0
|
|
20240417,161000,43668219300,46150,46150,46150,46150,0
|
|
20240417,160900,43668219300,46150,46150,46150,46150,0
|
|
20240417,160800,43668219300,46150,46150,46150,46150,0
|
|
20240417,160700,43668219300,46150,46150,46150,46150,0
|
|
20240417,160600,43668219300,46150,46150,46150,46150,0
|
|
20240417,160500,43668219300,46150,46150,46150,46150,0
|
|
20240417,160400,43668219300,46150,46150,46150,46150,0
|
|
20240417,160300,43668219300,46150,46150,46150,46150,0
|
|
20240417,160200,43668219300,46150,46150,46150,46150,0
|
|
20240417,160100,43668219300,46150,46150,46150,46150,0
|
|
20240417,160000,43668219300,46150,46150,46150,46150,0
|
|
20240417,155900,43668219300,46150,46150,46150,46150,0
|
|
20240417,155800,43668219300,46150,46150,46150,46150,0
|
|
20240417,155700,43668219300,46150,46150,46150,46150,0
|
|
20240417,155600,43668219300,46150,46150,46150,46150,0
|
|
20240417,155500,43668219300,46150,46150,46150,46150,0
|
|
20240417,155400,43668219300,46150,46150,46150,46150,0
|
|
20240417,155300,43668219300,46150,46150,46150,46150,0
|
|
20240417,155200,43668219300,46150,46150,46150,46150,0
|
|
20240417,155100,43668219300,46150,46150,46150,46150,0
|
|
20240417,155000,43668219300,46150,46150,46150,46150,0
|
|
20240417,154900,43668219300,46150,46150,46150,46150,0
|
|
20240417,154800,43668219300,46150,46150,46150,46150,0
|
|
20240417,154700,43668219300,46150,46150,46150,46150,0
|
|
20240417,154600,43668219300,46150,46150,46150,46150,0
|
|
20240417,154500,43668219300,46150,46150,46150,46150,0
|
|
20240417,154400,43668219300,46150,46150,46150,46150,0
|
|
20240417,154300,43668219300,46150,46150,46150,46150,0
|
|
20240417,154200,43668219300,46150,46150,46150,46150,26258
|
|
20240417,154100,43668219300,46150,46150,46150,46150,0
|
|
20240417,154000,43668219300,46150,46150,46150,46150,0
|
|
20240417,153900,43668219300,46150,46150,46150,46150,0
|
|
20240417,153800,43668219300,46150,46150,46150,46150,0
|
|
20240417,153700,43668219300,46150,46150,46150,46150,0
|
|
20240417,153600,43668219300,46150,46150,46150,46150,0
|
|
20240417,153500,43668219300,46150,46150,46150,46150,0
|
|
20240417,153400,43668219300,46150,46150,46150,46150,0
|
|
20240417,153300,43668219300,46150,46150,46150,46150,0
|
|
20240417,153200,43668219300,46150,46150,46150,46150,0
|
|
20240417,153100,43668219300,46150,46150,46150,46150,0
|
|
20240417,153000,43668219300,46150,46150,46150,46150,26258
|
|
20240417,152900,42456412600,46200,46200,46200,46200,0
|
|
20240417,152800,42456412600,46200,46200,46200,46200,0
|
|
20240417,152700,42456412600,46200,46200,46200,46200,0
|
|
20240417,152600,42456412600,46200,46200,46200,46200,0
|
|
20240417,152500,42456412600,46200,46200,46200,46200,0
|
|
20240417,152400,42456412600,46200,46200,46200,46200,0
|
|
20240417,152300,42456412600,46200,46200,46200,46200,0
|
|
20240417,152200,42456412600,46200,46200,46200,46200,0
|
|
20240417,152100,42456412600,46200,46200,46200,46200,0
|
|
20240417,152000,42456412600,46200,46200,46200,46200,0
|
|
20240417,151900,42456412600,46200,46150,46250,46150,2260
|
|
20240417,151800,42352011800,46150,46150,46200,46100,2495
|
|
20240417,151700,42236894150,46100,46200,46200,46100,2288
|
|
20240417,151600,42131297600,46150,46100,46200,46100,2574
|
|
20240417,151500,42012478200,46100,46250,46250,46100,10302
|
|
20240417,151400,41536881250,46250,46250,46350,46250,8895
|
|
20240417,151300,41124955200,46300,46200,46300,46150,3219
|
|
20240417,151200,40976184950,46200,46250,46300,46200,2367
|
|
20240417,151100,40866734800,46300,46200,46350,46200,4746
|
|
20240417,151000,40647014350,46250,46250,46250,46200,2769
|
|
20240417,150900,40519033700,46250,46300,46300,46200,3190
|
|
20240417,150800,40371458400,46250,46300,46300,46200,2804
|
|
20240417,150700,40241763100,46300,46300,46350,46250,1442
|
|
20240417,150600,40175017600,46300,46300,46350,46200,6262
|
|
20240417,150500,39885510550,46300,46300,46350,46250,2030
|
|
20240417,150400,39791556250,46300,46300,46350,46250,4016
|
|
20240417,150300,39605636250,46300,46350,46350,46250,6593
|
|
20240417,150200,39300356700,46400,46350,46400,46300,1943
|
|
20240417,150100,39210307250,46400,46400,46400,46350,1400
|
|
20240417,150000,39145384500,46400,46400,46450,46350,2661
|
|
20240417,145900,39021910100,46400,46450,46500,46400,2594
|
|
20240417,145800,38901482200,46450,46400,46500,46400,6357
|
|
20240417,145700,38606335400,46350,46400,46400,46350,1371
|
|
20240417,145600,38542766100,46350,46400,46450,46300,6143
|
|
20240417,145500,38257888850,46450,46600,46600,46400,11025
|
|
20240417,145400,37745146750,46600,46650,46650,46550,2952
|
|
20240417,145300,37607597950,46650,46650,46700,46600,3804
|
|
20240417,145200,37430144800,46600,46650,46700,46600,1633
|
|
20240417,145100,37353969000,46650,46700,46750,46600,2697
|
|
20240417,145000,37228127500,46650,46700,46700,46650,2332
|
|
20240417,144900,37119306350,46700,46800,46800,46700,1882
|
|
20240417,144800,37031375000,46800,46750,46800,46700,632
|
|
20240417,144700,37001827000,46800,46750,46800,46700,801
|
|
20240417,144600,36964391400,46750,46750,46750,46700,927
|
|
20240417,144500,36921062100,46750,46750,46750,46700,1186
|
|
20240417,144400,36865626250,46700,46700,46750,46700,479
|
|
20240417,144300,36843249500,46700,46750,46750,46700,320
|
|
20240417,144200,36828297950,46700,46800,46800,46700,1242
|
|
20240417,144100,36770231350,46800,46700,46800,46650,502
|
|
20240417,144000,36746784750,46700,46750,46750,46650,1379
|
|
20240417,143900,36682372450,46700,46800,46800,46650,4836
|
|
20240417,143800,36456567700,46750,46750,46800,46750,1637
|
|
20240417,143700,36380021700,46750,46800,46800,46700,921
|
|
20240417,143600,36336983450,46750,46850,46850,46750,1308
|
|
20240417,143500,36275807250,46850,46800,46850,46700,1337
|
|
20240417,143400,36213275250,46800,46900,46950,46800,2123
|
|
20240417,143300,36113811550,46950,46950,46950,46900,416
|
|
20240417,143200,36094292800,46950,47000,47050,46950,1882
|
|
20240417,143100,36005899750,47000,46950,47000,46950,1462
|
|
20240417,143000,35937199750,46950,46900,46950,46900,363
|
|
20240417,142900,35920164850,46900,47000,47000,46850,1177
|
|
20240417,142800,35864895800,47000,47000,47000,46950,905
|
|
20240417,142700,35822379200,47000,47000,47050,47000,1301
|
|
20240417,142600,35761184800,47050,47000,47050,46950,855
|
|
20240417,142500,35721015300,47000,46800,47000,46800,1422
|
|
20240417,142400,35654342400,46800,46750,46800,46650,3593
|
|
20240417,142300,35486433500,46750,46800,47050,46700,2448
|
|
20240417,142200,35371825500,46750,46700,46800,46700,1262
|
|
20240417,142100,35312839100,46700,46850,46850,46650,8135
|
|
20240417,142000,34932984600,46850,46800,46950,46750,4039
|
|
20240417,141900,34743749400,46800,46900,46950,46800,6198
|
|
20240417,141800,34453434900,46900,47100,47100,46850,6009
|
|
20240417,141700,34171446750,47100,47100,47100,47050,459
|
|
20240417,141600,34149828400,47100,47100,47150,47050,1240
|
|
20240417,141500,34091424200,47050,47150,47150,47050,405
|
|
20240417,141400,34072344100,47150,47050,47150,47050,405
|
|
20240417,141300,34053265850,47100,47050,47100,47050,402
|
|
20240417,141200,34034337000,47100,47000,47100,46950,5113
|
|
20240417,141100,33794146850,47000,47150,47150,47000,3020
|
|
20240417,141000,33652065550,47200,47150,47200,47100,375
|
|
20240417,140900,33634387950,47150,47100,47150,47050,606
|
|
20240417,140800,33605842000,47050,47150,47150,47000,3205
|
|
20240417,140700,33455094500,47050,47200,47200,47050,1683
|
|
20240417,140600,33375835350,47200,47300,47350,47100,7179
|
|
20240417,140500,33036933550,47300,47350,47400,47300,913
|
|
20240417,140400,32993705300,47400,47350,47400,47350,1069
|
|
20240417,140300,32943043000,47400,47350,47400,47350,645
|
|
20240417,140200,32912496150,47400,47400,47400,47350,1011
|
|
20240417,140100,32864589150,47400,47350,47400,47350,306
|
|
20240417,140000,32850093500,47350,47400,47400,47350,1718
|
|
20240417,135900,32768738650,47400,47400,47450,47350,689
|
|
20240417,135800,32736085750,47400,47400,47450,47350,737
|
|
20240417,135700,32701151900,47400,47400,47450,47350,944
|
|
20240417,135600,32656405600,47400,47400,47450,47350,1248
|
|
20240417,135500,32597262050,47400,47500,47500,47400,4686
|
|
20240417,135400,32375006200,47450,47450,47500,47450,520
|
|
20240417,135300,32350315550,47450,47500,47500,47450,694
|
|
20240417,135200,32317361200,47450,47400,47500,47400,1841
|
|
20240417,135100,32229979350,47400,47400,47450,47400,3271
|
|
20240417,135000,32074787150,47400,47400,47450,47350,2621
|
|
20240417,134900,31950548900,47350,47400,47400,47350,530
|
|
20240417,134800,31925427650,47350,47400,47450,47350,2080
|
|
20240417,134700,31826839250,47400,47350,47400,47350,859
|
|
20240417,134600,31786123350,47400,47450,47450,47400,1412
|
|
20240417,134500,31719191850,47400,47400,47450,47400,1886
|
|
20240417,134400,31629793000,47400,47400,47450,47350,993
|
|
20240417,134300,31582699200,47400,47350,47450,47300,6594
|
|
20240417,134200,31270010900,47350,47300,47400,47300,3093
|
|
20240417,134100,31123502200,47300,47200,47400,47200,1785
|
|
20240417,134000,31039051350,47250,47350,47350,47200,4055
|
|
20240417,133900,30847416550,47350,47350,47350,47300,1804
|
|
20240417,133800,30762006800,47300,47350,47350,47300,753
|
|
20240417,133700,30726377900,47300,47300,47400,47250,1122
|
|
20240417,133600,30673262700,47300,47300,47350,47250,738
|
|
20240417,133500,30638363500,47250,47350,47350,47250,3269
|
|
20240417,133400,30483744100,47400,47350,47400,47350,3848
|
|
20240417,133300,30301357550,47400,47400,47400,47350,593
|
|
20240417,133200,30273271250,47400,47250,47400,47250,1476
|
|
20240417,133100,30203390400,47250,47200,47300,47150,723
|
|
20240417,133000,30169254750,47150,47200,47200,47150,253
|
|
20240417,132900,30157318150,47200,47150,47200,47100,1502
|
|
20240417,132800,30086529750,47100,47150,47200,47100,714
|
|
20240417,132700,30052865250,47150,47300,47300,47150,4651
|
|
20240417,132600,29833280850,47300,47300,47350,47300,741
|
|
20240417,132500,29798216850,47350,47350,47350,47300,780
|
|
20240417,132400,29761295450,47300,47300,47350,47250,979
|
|
20240417,132300,29714974650,47250,47400,47400,47250,2428
|
|
20240417,132200,29600117750,47400,47400,47450,47350,6289
|
|
20240417,132100,29301979750,47400,47350,47450,47350,4756
|
|
20240417,132000,29076612200,47350,47350,47400,47350,7765
|
|
20240417,131900,28708683750,47350,47350,47400,47300,1199
|
|
20240417,131800,28651898400,47350,47300,47350,47300,3974
|
|
20240417,131700,28463740450,47300,47300,47350,47300,2049
|
|
20240417,131600,28366810850,47250,47300,47300,47250,2259
|
|
20240417,131500,28259963650,47250,47250,47350,47200,9623
|
|
20240417,131400,27805000450,47200,47200,47250,47150,2925
|
|
20240417,131300,27666941450,47200,47000,47200,47000,7553
|
|
20240417,131200,27311206750,46950,46950,47050,46950,87
|
|
20240417,131100,27307118300,46950,46950,47050,46950,389
|
|
20240417,131000,27288849350,46950,47000,47050,46950,843
|
|
20240417,130900,27249229900,47000,47050,47050,47000,368
|
|
20240417,130800,27231921900,47050,47000,47050,47000,796
|
|
20240417,130700,27194476900,47050,47000,47050,46950,675
|
|
20240417,130600,27162746800,47000,46900,47050,46900,279
|
|
20240417,130500,27149637250,46900,47050,47100,46900,2479
|
|
20240417,130400,27033091550,47050,47050,47100,47050,225
|
|
20240417,130300,27022502550,47050,47050,47100,47000,557
|
|
20240417,130200,26996295500,47000,47050,47100,47000,773
|
|
20240417,130100,26959918200,47050,47050,47050,47000,1839
|
|
20240417,130000,26873421400,47050,47050,47050,47000,630
|
|
20240417,125900,26843781100,47050,47000,47050,47000,1037
|
|
20240417,125800,26794994800,47000,47050,47050,47000,1481
|
|
20240417,125700,26725376100,47000,47100,47100,47000,916
|
|
20240417,125600,26682268800,47050,46950,47050,46900,3880
|
|
20240417,125500,26499852850,46950,46950,46950,46900,1070
|
|
20240417,125400,26449623400,47000,47050,47050,46950,4476
|
|
20240417,125300,26239262350,47050,47000,47050,47000,1401
|
|
20240417,125200,26173414900,47000,47000,47050,47000,575
|
|
20240417,125100,26146379250,47000,47050,47050,47000,169
|
|
20240417,125000,26138429050,47050,47050,47050,47000,970
|
|
20240417,124900,26092794650,47050,47000,47050,47000,230
|
|
20240417,124800,26081981900,47000,47050,47050,47000,703
|
|
20240417,124700,26048940400,47000,46950,47000,46950,836
|
|
20240417,124600,26009650900,47000,47000,47000,46950,551
|
|
20240417,124500,25983761200,47000,47050,47050,46950,1352
|
|
20240417,124400,25920216750,47050,47000,47050,47000,1164
|
|
20240417,124300,25865451300,47050,47000,47050,47000,596
|
|
20240417,124200,25837412100,47000,47050,47050,47000,629
|
|
20240417,124100,25807820800,47000,47050,47050,47000,1226
|
|
20240417,124000,25750168450,47100,46950,47100,46950,3475
|
|
20240417,123900,25586774850,46950,46850,47000,46850,1707
|
|
20240417,123800,25506635400,46900,46900,46900,46850,383
|
|
20240417,123700,25488683250,46900,46900,46900,46850,485
|
|
20240417,123600,25465937850,46800,46800,46850,46800,114
|
|
20240417,123500,25460599100,46850,46850,46900,46800,767
|
|
20240417,123400,25424680100,46800,46850,46850,46800,229
|
|
20240417,123300,25413961150,46800,46850,46900,46800,1016
|
|
20240417,123200,25366375550,46850,46850,46850,46800,153
|
|
20240417,123100,25359213350,46800,46800,46850,46750,506
|
|
20240417,123000,25335531950,46800,46700,46800,46700,592
|
|
20240417,122900,25307850450,46700,46800,46800,46700,381
|
|
20240417,122800,25290036950,46800,46850,46850,46800,678
|
|
20240417,122700,25258304900,46850,46800,46850,46800,66
|
|
20240417,122600,25255213050,46850,46800,46850,46800,36
|
|
20240417,122500,25253527700,46850,46800,46850,46800,141
|
|
20240417,122400,25246927800,46800,46800,46850,46800,198
|
|
20240417,122300,25237660900,46800,46750,46850,46750,84
|
|
20240417,122200,25233726400,46750,46800,46900,46750,473
|
|
20240417,122100,25211594250,46850,46900,46900,46800,713
|
|
20240417,122000,25178195950,46900,46900,46900,46800,1272
|
|
20240417,121900,25118591950,46900,46900,46950,46850,1603
|
|
20240417,121800,25043407250,46900,46950,46950,46900,206
|
|
20240417,121700,25033742300,46950,47000,47000,46950,755
|
|
20240417,121600,24998287750,46950,46850,47000,46850,1951
|
|
20240417,121500,24906720700,46900,46850,46900,46850,529
|
|
20240417,121400,24881914150,46850,46850,46900,46850,1338
|
|
20240417,121300,24819225550,46800,46750,46850,46750,1073
|
|
20240417,121200,24769013350,46750,46750,46800,46750,323
|
|
20240417,121100,24753911900,46800,46800,46800,46750,108
|
|
20240417,121000,24748859950,46750,46800,46850,46750,368
|
|
20240417,120900,24731637300,46800,46800,46850,46800,208
|
|
20240417,120800,24721899950,46800,46800,46850,46800,202
|
|
20240417,120700,24712445850,46800,46800,46850,46800,389
|
|
20240417,120600,24694239900,46850,46750,46850,46750,418
|
|
20240417,120500,24674677750,46750,46750,46800,46750,173
|
|
20240417,120400,24666587750,46750,46750,46800,46750,63
|
|
20240417,120300,24663641800,46750,46750,46750,46700,862
|
|
20240417,120200,24623344700,46700,46650,46700,46650,452
|
|
20240417,120100,24602237750,46650,46700,46700,46650,96
|
|
20240417,120000,24597754850,46650,46650,46700,46650,96
|
|
20240417,115900,24593275900,46650,46650,46700,46650,168
|
|
20240417,115800,24585431600,46600,46600,46650,46600,684
|
|
20240417,115700,24553545350,46600,46700,46700,46600,103
|
|
20240417,115600,24548738250,46600,46650,46650,46600,469
|
|
20240417,115500,24526868500,46600,46650,46650,46600,131
|
|
20240417,115400,24520757500,46650,46600,46650,46550,155
|
|
20240417,115300,24513531050,46550,46550,46600,46550,76
|
|
20240417,115200,24509992600,46550,46650,46650,46550,963
|
|
20240417,115100,24465121350,46650,46700,46700,46600,1106
|
|
20240417,115000,24413544000,46700,46700,46700,46650,191
|
|
20240417,114900,24404632250,46700,46650,46700,46650,5
|
|
20240417,114800,24404398900,46700,46600,46700,46600,367
|
|
20240417,114700,24387278700,46600,46700,46700,46600,1360
|
|
20240417,114600,24323823350,46750,46650,46750,46650,470
|
|
20240417,114500,24301874050,46650,46700,46700,46650,44
|
|
20240417,114400,24299819950,46700,46750,46750,46650,505
|
|
20240417,114300,24276236450,46750,46800,46800,46750,740
|
|
20240417,114200,24241619450,46800,46800,46850,46800,81
|
|
20240417,114100,24237827350,46800,46850,46850,46800,642
|
|
20240417,114000,24207756200,46800,46850,46900,46800,527
|
|
20240417,113900,24183066350,46800,46800,46850,46800,187
|
|
20240417,113800,24174309650,46800,46750,46850,46700,877
|
|
20240417,113700,24133283050,46750,46700,46750,46700,171
|
|
20240417,113600,24125289250,46750,46750,46800,46700,623
|
|
20240417,113500,24096162000,46750,46750,46800,46700,337
|
|
20240417,113400,24080410250,46750,46650,46750,46600,681
|
|
20240417,113300,24048596200,46650,46600,46650,46600,562
|
|
20240417,113200,24022384700,46600,46600,46600,46550,353
|
|
20240417,113100,24005935000,46550,46550,46700,46550,786
|
|
20240417,113000,23969293750,46550,46500,46550,46500,475
|
|
20240417,112900,23947187950,46450,46500,46550,46450,2123
|
|
20240417,112800,23848476200,46500,46500,46550,46450,1267
|
|
20240417,112700,23789560000,46500,46500,46550,46450,843
|
|
20240417,112600,23750377350,46500,46550,46600,46450,3922
|
|
20240417,112500,23567982250,46550,46550,46600,46550,392
|
|
20240417,112400,23549733350,46600,46600,46600,46550,156
|
|
20240417,112300,23542464950,46600,46550,46600,46550,33
|
|
20240417,112200,23540928350,46600,46600,46650,46550,557
|
|
20240417,112100,23514965850,46600,46600,46600,46550,55
|
|
20240417,112000,23512403350,46600,46550,46600,46500,1188
|
|
20240417,111900,23457056400,46550,46550,46600,46550,359
|
|
20240417,111800,23440344450,46550,46600,46600,46550,984
|
|
20240417,111700,23394517900,46600,46750,46750,46600,2475
|
|
20240417,111600,23278954500,46700,46650,46750,46650,132
|
|
20240417,111500,23272793600,46600,46650,46700,46600,1611
|
|
20240417,111400,23197579000,46650,46650,46700,46600,517
|
|
20240417,111300,23173461850,46600,46600,46700,46600,1540
|
|
20240417,111200,23101622700,46600,46600,46600,46600,20
|
|
20240417,111100,23100690700,46600,46600,46600,46550,528
|
|
20240417,111000,23076092150,46600,46650,46650,46600,519
|
|
20240417,110900,23051900100,46600,46600,46650,46550,631
|
|
20240417,110800,23022493750,46600,46550,46600,46500,2010
|
|
20240417,110700,22928920500,46550,46850,46850,46550,4973
|
|
20240417,110600,22696739900,46850,46900,46950,46850,488
|
|
20240417,110500,22673862350,46900,46850,46950,46850,2088
|
|
20240417,110400,22575948650,46850,46950,46950,46850,1205
|
|
20240417,110300,22519430350,46950,46950,47000,46900,1506
|
|
20240417,110200,22448668350,47000,47000,47050,46950,2768
|
|
20240417,110100,22318545200,47000,47000,47050,46950,1744
|
|
20240417,110000,22236564550,47050,47000,47050,47000,790
|
|
20240417,105900,22199433650,47050,46950,47100,46900,4184
|
|
20240417,105800,22002837300,46900,47000,47050,46850,2434
|
|
20240417,105700,21888489750,47050,46850,47050,46850,4477
|
|
20240417,105600,21678333000,46850,46800,46900,46750,4838
|
|
20240417,105500,21451922500,46800,46650,46800,46650,2968
|
|
20240417,105400,21313325800,46700,46700,46700,46600,3163
|
|
20240417,105300,21165800800,46650,46600,46650,46600,1236
|
|
20240417,105200,21108164550,46600,46450,46600,46450,2545
|
|
20240417,105100,20989647850,46450,46500,46500,46450,329
|
|
20240417,105000,20974350850,46450,46350,46500,46300,2216
|
|
20240417,104900,20871554400,46350,46150,46350,46150,1536
|
|
20240417,104800,20800514850,46200,46050,46200,46050,1184
|
|
20240417,104700,20745924650,46050,46050,46100,46000,826
|
|
20240417,104600,20707879450,46050,46000,46050,45950,4304
|
|
20240417,104500,20509962750,46050,46050,46100,45950,9072
|
|
20240417,104400,20092700000,46050,46100,46150,46000,3375
|
|
20240417,104300,19937275750,46050,46050,46150,46050,2248
|
|
20240417,104200,19833703450,46050,46150,46200,46050,5221
|
|
20240417,104100,19592987550,46150,46200,46200,46150,1656
|
|
20240417,104000,19516524000,46150,46150,46200,46150,653
|
|
20240417,103900,19486373450,46150,46150,46200,46150,160
|
|
20240417,103800,19478983600,46150,46200,46200,46150,1201
|
|
20240417,103700,19423552650,46200,46200,46200,46150,1490
|
|
20240417,103600,19354773100,46150,46200,46250,46150,2709
|
|
20240417,103500,19229622350,46200,46200,46250,46150,1846
|
|
20240417,103400,19144333950,46200,46350,46400,46200,2315
|
|
20240417,103300,19037285850,46350,46450,46450,46350,446
|
|
20240417,103200,19016587050,46450,46450,46500,46400,1011
|
|
20240417,103100,18969630450,46500,46500,46500,46450,427
|
|
20240417,103000,18949784650,46500,46550,46550,46450,715
|
|
20240417,102900,18916541100,46500,46550,46550,46500,926
|
|
20240417,102800,18873464600,46500,46600,46600,46500,1029
|
|
20240417,102700,18825523900,46600,46500,46600,46500,2156
|
|
20240417,102600,18725177750,46500,46350,46500,46350,2590
|
|
20240417,102500,18604841000,46400,46400,46450,46350,549
|
|
20240417,102400,18579355400,46400,46500,46500,46350,486
|
|
20240417,102300,18556789900,46500,46350,46500,46350,852
|
|
20240417,102200,18517219900,46300,46350,46400,46300,1343
|
|
20240417,102100,18454971950,46350,46200,46350,46200,3083
|
|
20240417,102000,18312265900,46200,46200,46250,46150,1880
|
|
20240417,101900,18225410200,46250,46250,46250,46150,1184
|
|
20240417,101800,18170713000,46200,46200,46300,46100,1496
|
|
20240417,101700,18101599100,46200,46250,46300,46150,2788
|
|
20240417,101600,17972817350,46250,46200,46300,46200,1294
|
|
20240417,101500,17912998200,46200,46150,46450,46100,4822
|
|
20240417,101400,17690214100,46150,46100,46250,46050,7186
|
|
20240417,101300,17359024000,46100,46400,46450,46100,16338
|
|
20240417,101200,16603984650,46400,46400,46500,46350,4846
|
|
20240417,101100,16379001350,46400,46400,46500,46350,2327
|
|
20240417,101000,16271076000,46400,46550,46550,46350,10344
|
|
20240417,100900,15790860750,46500,46600,46700,46500,6603
|
|
20240417,100800,15483422750,46600,46800,46800,46600,6733
|
|
20240417,100700,15169013650,46800,46900,46900,46750,4702
|
|
20240417,100600,14948861250,46850,47050,47050,46850,4511
|
|
20240417,100500,14737029350,47050,47050,47100,47000,1998
|
|
20240417,100400,14642971850,47050,47100,47150,47050,1128
|
|
20240417,100300,14589841000,47050,47050,47150,47000,3444
|
|
20240417,100200,14427678200,47050,46900,47050,46900,3280
|
|
20240417,100100,14273605750,46900,46950,47000,46900,2807
|
|
20240417,100000,14141877000,46950,47000,47000,46950,331
|
|
20240417,095900,14126330350,47000,46950,47000,46950,825
|
|
20240417,095800,14087564850,46950,46900,47000,46900,451
|
|
20240417,095700,14066383950,46950,46950,46950,46900,555
|
|
20240417,095600,14040327650,46950,47000,47050,46900,1262
|
|
20240417,095500,13981057250,47050,47050,47100,47000,4960
|
|
20240417,095400,13747671450,47050,47050,47100,47050,1527
|
|
20240417,095300,13675798700,47050,47000,47100,47000,2239
|
|
20240417,095200,13570440650,47000,46850,47050,46850,2106
|
|
20240417,095100,13471594050,46850,46850,46900,46850,1291
|
|
20240417,095000,13411069550,46850,46850,46900,46850,321
|
|
20240417,094900,13396030600,46900,46900,46900,46850,1198
|
|
20240417,094800,13339874000,46900,46900,46950,46900,677
|
|
20240417,094700,13308122500,46900,47000,47050,46900,1577
|
|
20240417,094600,13234028000,47000,47000,47050,47000,694
|
|
20240417,094500,13201400550,47050,47100,47100,47000,1239
|
|
20240417,094400,13143093850,47100,47000,47100,46800,4166
|
|
20240417,094300,12947506350,47050,46950,47050,46900,2372
|
|
20240417,094200,12836156450,46950,46950,46950,46850,1551
|
|
20240417,094100,12763407250,46900,46900,47050,46900,1668
|
|
20240417,094000,12685130200,46900,46700,47000,46700,3212
|
|
20240417,093900,12534472950,46700,46900,46900,46700,3110
|
|
20240417,093800,12388908250,46850,46700,46900,46700,578
|
|
20240417,093700,12361874900,46700,46650,46700,46600,1056
|
|
20240417,093600,12312585400,46550,46650,46700,46550,12095
|
|
20240417,093500,11748974650,46650,46600,46650,46600,961
|
|
20240417,093400,11704161850,46600,46650,46650,46600,1167
|
|
20240417,093300,11649743950,46600,46750,46750,46550,3217
|
|
20240417,093200,11499685800,46750,46850,46850,46650,3663
|
|
20240417,093100,11328490000,46850,46800,46900,46800,1325
|
|
20240417,093000,11266376050,46900,46850,46950,46800,2948
|
|
20240417,092900,11128231150,46850,46950,47000,46850,5239
|
|
20240417,092800,10882384550,46950,47050,47050,46950,4515
|
|
20240417,092700,10670070650,47100,47150,47200,47050,3265
|
|
20240417,092600,10516220800,47150,47100,47200,47100,2001
|
|
20240417,092500,10421874600,47100,47150,47150,47050,4844
|
|
20240417,092400,10193710550,47150,47200,47250,47150,3296
|
|
20240417,092300,10038200900,47200,47400,47400,47150,14709
|
|
20240417,092200,9342780350,47400,47300,47500,47200,15672
|
|
20240417,092100,8599823050,47250,47100,47350,47100,27148
|
|
20240417,092000,7317274550,47100,46850,47200,46800,15251
|
|
20240417,091900,6600450200,46900,46750,46950,46700,8188
|
|
20240417,091800,6216827850,46750,46750,46900,46750,4858
|
|
20240417,091700,5989441650,46750,46500,46750,46450,3855
|
|
20240417,091600,5809626000,46500,46400,46750,46400,3284
|
|
20240417,091500,5656874400,46400,46450,46450,46350,3307
|
|
20240417,091400,5503454550,46450,46450,46500,46400,1487
|
|
20240417,091300,5434376100,46450,46650,46650,46350,17956
|
|
20240417,091200,4599659500,46650,46750,46800,46550,6760
|
|
20240417,091100,4284261900,46750,46650,46750,46600,3036
|
|
20240417,091000,4142554750,46600,46550,46650,46500,2191
|
|
20240417,090900,4040509250,46500,46500,46550,46450,1961
|
|
20240417,090800,3949284450,46500,46500,46700,46500,10348
|
|
20240417,090700,3467545350,46500,46450,46500,46400,6041
|
|
20240417,090600,3186881900,46450,46550,46600,46450,6326
|
|
20240417,090500,2892652400,46550,46750,46750,46500,4879
|
|
20240417,090400,2665394850,46750,46850,46900,46750,4727
|
|
20240417,090300,2444086700,46900,46650,46950,46650,6419
|
|
20240417,090200,2143370100,46600,46700,46750,46550,5210
|
|
20240417,090100,1900541050,46700,46900,46900,46700,9890
|
|
20240417,090000,1437652500,46850,46800,47050,46750,30209
|