587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,184300,40188519050,43350,43350,43350,43350,0
|
|
20240422,184200,40188519050,43350,43350,43350,43350,0
|
|
20240422,184100,40188519050,43350,43350,43350,43350,0
|
|
20240422,184000,40188519050,43350,43350,43350,43350,0
|
|
20240422,183900,40188519050,43350,43350,43350,43350,0
|
|
20240422,183800,40188519050,43350,43350,43350,43350,0
|
|
20240422,183700,40188519050,43350,43350,43350,43350,0
|
|
20240422,183600,40188519050,43350,43350,43350,43350,0
|
|
20240422,183500,40188519050,43350,43350,43350,43350,0
|
|
20240422,183400,40188519050,43350,43350,43350,43350,0
|
|
20240422,183300,40188519050,43350,43350,43350,43350,0
|
|
20240422,183200,40188519050,43350,43350,43350,43350,0
|
|
20240422,183100,40188519050,43350,43350,43350,43350,0
|
|
20240422,183000,40188519050,43350,43350,43350,43350,0
|
|
20240422,182900,40188519050,43350,43350,43350,43350,0
|
|
20240422,182800,40188519050,43350,43350,43350,43350,0
|
|
20240422,182700,40188519050,43350,43350,43350,43350,0
|
|
20240422,182600,40188519050,43350,43350,43350,43350,0
|
|
20240422,182500,40188519050,43350,43350,43350,43350,0
|
|
20240422,182400,40188519050,43350,43350,43350,43350,0
|
|
20240422,182300,40188519050,43350,43350,43350,43350,0
|
|
20240422,182200,40188519050,43350,43350,43350,43350,0
|
|
20240422,182100,40188519050,43350,43350,43350,43350,0
|
|
20240422,182000,40188519050,43350,43350,43350,43350,0
|
|
20240422,181900,40188519050,43350,43350,43350,43350,0
|
|
20240422,181800,40188519050,43350,43350,43350,43350,0
|
|
20240422,181700,40188519050,43350,43350,43350,43350,0
|
|
20240422,181600,40188519050,43350,43350,43350,43350,0
|
|
20240422,181500,40188519050,43350,43350,43350,43350,0
|
|
20240422,181400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,181300,40188519050,43350,43350,43350,43350,0
|
|
20240422,181200,40188519050,43350,43350,43350,43350,0
|
|
20240422,181100,40188519050,43350,43350,43350,43350,0
|
|
20240422,181000,40188519050,43350,43350,43350,43350,0
|
|
20240422,180900,40188519050,43350,43350,43350,43350,0
|
|
20240422,180800,40188519050,43350,43350,43350,43350,0
|
|
20240422,180700,40188519050,43350,43350,43350,43350,0
|
|
20240422,180600,40188519050,43350,43350,43350,43350,0
|
|
20240422,180500,40188519050,43350,43350,43350,43350,0
|
|
20240422,180400,40188519050,43350,43350,43350,43350,0
|
|
20240422,180300,40188519050,43350,43350,43350,43350,0
|
|
20240422,180200,40188519050,43350,43350,43350,43350,0
|
|
20240422,180100,40188519050,43350,43350,43350,43350,0
|
|
20240422,180000,40188519050,43350,43350,43350,43350,0
|
|
20240422,175900,40188519050,43350,43350,43350,43350,0
|
|
20240422,175800,40188519050,43350,43350,43350,43350,0
|
|
20240422,175700,40188519050,43350,43350,43350,43350,0
|
|
20240422,175600,40188519050,43350,43350,43350,43350,0
|
|
20240422,175500,40188519050,43350,43350,43350,43350,0
|
|
20240422,175400,40188519050,43350,43350,43350,43350,0
|
|
20240422,175300,40188519050,43350,43350,43350,43350,0
|
|
20240422,175200,40188519050,43350,43350,43350,43350,0
|
|
20240422,175100,40188519050,43350,43350,43350,43350,0
|
|
20240422,175000,40188519050,43350,43350,43350,43350,0
|
|
20240422,174900,40188519050,43350,43350,43350,43350,0
|
|
20240422,174800,40188519050,43350,43350,43350,43350,0
|
|
20240422,174700,40188519050,43350,43350,43350,43350,0
|
|
20240422,174600,40188519050,43350,43350,43350,43350,0
|
|
20240422,174500,40188519050,43350,43350,43350,43350,0
|
|
20240422,174400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,174300,40188519050,43350,43350,43350,43350,0
|
|
20240422,174200,40188519050,43350,43350,43350,43350,0
|
|
20240422,174100,40188519050,43350,43350,43350,43350,0
|
|
20240422,174000,40188519050,43350,43350,43350,43350,0
|
|
20240422,173900,40188519050,43350,43350,43350,43350,0
|
|
20240422,173800,40188519050,43350,43350,43350,43350,0
|
|
20240422,173700,40188519050,43350,43350,43350,43350,0
|
|
20240422,173600,40188519050,43350,43350,43350,43350,0
|
|
20240422,173500,40188519050,43350,43350,43350,43350,0
|
|
20240422,173400,40188519050,43350,43350,43350,43350,0
|
|
20240422,173300,40188519050,43350,43350,43350,43350,0
|
|
20240422,173200,40188519050,43350,43350,43350,43350,0
|
|
20240422,173100,40188519050,43350,43350,43350,43350,0
|
|
20240422,173000,40188519050,43350,43350,43350,43350,0
|
|
20240422,172900,40188519050,43350,43350,43350,43350,0
|
|
20240422,172800,40188519050,43350,43350,43350,43350,0
|
|
20240422,172700,40188519050,43350,43350,43350,43350,0
|
|
20240422,172600,40188519050,43350,43350,43350,43350,0
|
|
20240422,172500,40188519050,43350,43350,43350,43350,0
|
|
20240422,172400,40188519050,43350,43350,43350,43350,0
|
|
20240422,172300,40188519050,43350,43350,43350,43350,0
|
|
20240422,172200,40188519050,43350,43350,43350,43350,0
|
|
20240422,172100,40188519050,43350,43350,43350,43350,0
|
|
20240422,172000,40188519050,43350,43350,43350,43350,0
|
|
20240422,171900,40188519050,43350,43350,43350,43350,0
|
|
20240422,171800,40188519050,43350,43350,43350,43350,0
|
|
20240422,171700,40188519050,43350,43350,43350,43350,0
|
|
20240422,171600,40188519050,43350,43350,43350,43350,0
|
|
20240422,171500,40188519050,43350,43350,43350,43350,0
|
|
20240422,171400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,171300,40188519050,43350,43350,43350,43350,0
|
|
20240422,171200,40188519050,43350,43350,43350,43350,0
|
|
20240422,171100,40188519050,43350,43350,43350,43350,0
|
|
20240422,171000,40188519050,43350,43350,43350,43350,0
|
|
20240422,170900,40188519050,43350,43350,43350,43350,0
|
|
20240422,170800,40188519050,43350,43350,43350,43350,0
|
|
20240422,170700,40188519050,43350,43350,43350,43350,0
|
|
20240422,170600,40188519050,43350,43350,43350,43350,0
|
|
20240422,170500,40188519050,43350,43350,43350,43350,0
|
|
20240422,170400,40188519050,43350,43350,43350,43350,0
|
|
20240422,170300,40188519050,43350,43350,43350,43350,0
|
|
20240422,170200,40188519050,43350,43350,43350,43350,0
|
|
20240422,170100,40188519050,43350,43350,43350,43350,0
|
|
20240422,170000,40188519050,43350,43350,43350,43350,0
|
|
20240422,165900,40188519050,43350,43350,43350,43350,0
|
|
20240422,165800,40188519050,43350,43350,43350,43350,0
|
|
20240422,165700,40188519050,43350,43350,43350,43350,0
|
|
20240422,165600,40188519050,43350,43350,43350,43350,0
|
|
20240422,165500,40188519050,43350,43350,43350,43350,0
|
|
20240422,165400,40188519050,43350,43350,43350,43350,0
|
|
20240422,165300,40188519050,43350,43350,43350,43350,0
|
|
20240422,165200,40188519050,43350,43350,43350,43350,0
|
|
20240422,165100,40188519050,43350,43350,43350,43350,0
|
|
20240422,165000,40188519050,43350,43350,43350,43350,0
|
|
20240422,164900,40188519050,43350,43350,43350,43350,0
|
|
20240422,164800,40188519050,43350,43350,43350,43350,0
|
|
20240422,164700,40188519050,43350,43350,43350,43350,0
|
|
20240422,164600,40188519050,43350,43350,43350,43350,0
|
|
20240422,164500,40188519050,43350,43350,43350,43350,0
|
|
20240422,164400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,164300,40188519050,43350,43350,43350,43350,0
|
|
20240422,164200,40188519050,43350,43350,43350,43350,0
|
|
20240422,164100,40188519050,43350,43350,43350,43350,0
|
|
20240422,164000,40188519050,43350,43350,43350,43350,0
|
|
20240422,163900,40188519050,43350,43350,43350,43350,0
|
|
20240422,163800,40188519050,43350,43350,43350,43350,0
|
|
20240422,163700,40188519050,43350,43350,43350,43350,0
|
|
20240422,163600,40188519050,43350,43350,43350,43350,0
|
|
20240422,163500,40188519050,43350,43350,43350,43350,0
|
|
20240422,163400,40188519050,43350,43350,43350,43350,0
|
|
20240422,163300,40188519050,43350,43350,43350,43350,0
|
|
20240422,163200,40188519050,43350,43350,43350,43350,0
|
|
20240422,163100,40188519050,43350,43350,43350,43350,0
|
|
20240422,163000,40188519050,43350,43350,43350,43350,0
|
|
20240422,162900,40188519050,43350,43350,43350,43350,0
|
|
20240422,162800,40188519050,43350,43350,43350,43350,0
|
|
20240422,162700,40188519050,43350,43350,43350,43350,0
|
|
20240422,162600,40188519050,43350,43350,43350,43350,0
|
|
20240422,162500,40188519050,43350,43350,43350,43350,0
|
|
20240422,162400,40188519050,43350,43350,43350,43350,0
|
|
20240422,162300,40188519050,43350,43350,43350,43350,0
|
|
20240422,162200,40188519050,43350,43350,43350,43350,0
|
|
20240422,162100,40188519050,43350,43350,43350,43350,0
|
|
20240422,162000,40188519050,43350,43350,43350,43350,0
|
|
20240422,161900,40188519050,43350,43350,43350,43350,0
|
|
20240422,161800,40188519050,43350,43350,43350,43350,0
|
|
20240422,161700,40188519050,43350,43350,43350,43350,0
|
|
20240422,161600,40188519050,43350,43350,43350,43350,0
|
|
20240422,161500,40188519050,43350,43350,43350,43350,0
|
|
20240422,161400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,161300,40188519050,43350,43350,43350,43350,0
|
|
20240422,161200,40188519050,43350,43350,43350,43350,0
|
|
20240422,161100,40188519050,43350,43350,43350,43350,0
|
|
20240422,161000,40188519050,43350,43350,43350,43350,0
|
|
20240422,160900,40188519050,43350,43350,43350,43350,0
|
|
20240422,160800,40188519050,43350,43350,43350,43350,0
|
|
20240422,160700,40188519050,43350,43350,43350,43350,0
|
|
20240422,160600,40188519050,43350,43350,43350,43350,0
|
|
20240422,160500,40188519050,43350,43350,43350,43350,0
|
|
20240422,160400,40188519050,43350,43350,43350,43350,0
|
|
20240422,160300,40188519050,43350,43350,43350,43350,0
|
|
20240422,160200,40188519050,43350,43350,43350,43350,0
|
|
20240422,160100,40188519050,43350,43350,43350,43350,0
|
|
20240422,160000,40188519050,43350,43350,43350,43350,0
|
|
20240422,155900,40188519050,43350,43350,43350,43350,0
|
|
20240422,155800,40188519050,43350,43350,43350,43350,0
|
|
20240422,155700,40188519050,43350,43350,43350,43350,0
|
|
20240422,155600,40188519050,43350,43350,43350,43350,0
|
|
20240422,155500,40188519050,43350,43350,43350,43350,0
|
|
20240422,155400,40188519050,43350,43350,43350,43350,0
|
|
20240422,155300,40188519050,43350,43350,43350,43350,0
|
|
20240422,155200,40188519050,43350,43350,43350,43350,0
|
|
20240422,155100,40188519050,43350,43350,43350,43350,0
|
|
20240422,155000,40188519050,43350,43350,43350,43350,0
|
|
20240422,154900,40188519050,43350,43350,43350,43350,0
|
|
20240422,154800,40188519050,43350,43350,43350,43350,0
|
|
20240422,154700,40188519050,43350,43350,43350,43350,0
|
|
20240422,154600,40188519050,43350,43350,43350,43350,0
|
|
20240422,154500,40188519050,43350,43350,43350,43350,0
|
|
20240422,154400,40188519050,43350,43350,43350,43350,15354
|
|
20240422,154300,40188519050,43350,43350,43350,43350,0
|
|
20240422,154200,40188519050,43350,43350,43350,43350,0
|
|
20240422,154100,40188519050,43350,43350,43350,43350,0
|
|
20240422,154000,40188519050,43350,43350,43350,43350,0
|
|
20240422,153900,40188519050,43350,43350,43350,43350,0
|
|
20240422,153800,40188519050,43350,43350,43350,43350,0
|
|
20240422,153700,40188519050,43350,43350,43350,43350,0
|
|
20240422,153600,40188519050,43350,43350,43350,43350,0
|
|
20240422,153500,40188519050,43350,43350,43350,43350,0
|
|
20240422,153400,40188519050,43350,43350,43350,43350,0
|
|
20240422,153300,40188519050,43350,43350,43350,43350,0
|
|
20240422,153200,40188519050,43350,43350,43350,43350,0
|
|
20240422,153100,40188519050,43350,43350,43350,43350,0
|
|
20240422,153000,40188519050,43350,43350,43350,43350,15354
|
|
20240422,152900,39522923150,43400,43400,43400,43400,0
|
|
20240422,152800,39522923150,43400,43400,43400,43400,0
|
|
20240422,152700,39522923150,43400,43400,43400,43400,0
|
|
20240422,152600,39522923150,43400,43400,43400,43400,0
|
|
20240422,152500,39522923150,43400,43400,43400,43400,0
|
|
20240422,152400,39522923150,43400,43400,43400,43400,0
|
|
20240422,152300,39522923150,43400,43400,43400,43400,0
|
|
20240422,152200,39522923150,43400,43400,43400,43400,0
|
|
20240422,152100,39522923150,43400,43400,43400,43400,0
|
|
20240422,152000,39522923150,43400,43400,43400,43400,0
|
|
20240422,151900,39522923150,43400,43400,43450,43350,1528
|
|
20240422,151800,39456633800,43450,43400,43450,43350,1451
|
|
20240422,151700,39393666350,43400,43350,43400,43300,2995
|
|
20240422,151600,39263776650,43350,43350,43400,43350,1858
|
|
20240422,151500,39183195850,43350,43400,43450,43350,1907
|
|
20240422,151400,39100482650,43400,43400,43450,43400,579
|
|
20240422,151300,39075349700,43400,43350,43450,43350,2340
|
|
20240422,151200,38973726800,43400,43400,43450,43350,1838
|
|
20240422,151100,38893984100,43400,43450,43450,43350,1472
|
|
20240422,151000,38830077450,43450,43400,43450,43400,1865
|
|
20240422,150900,38749076900,43400,43450,43500,43400,1895
|
|
20240422,150800,38666766300,43450,43450,43450,43400,2270
|
|
20240422,150700,38568153750,43400,43450,43450,43400,837
|
|
20240422,150600,38531805300,43450,43350,43500,43300,10321
|
|
20240422,150500,38083348800,43400,43400,43450,43350,3258
|
|
20240422,150400,37942038650,43350,43300,43400,43250,4273
|
|
20240422,150300,37756676650,43300,43300,43400,43250,2547
|
|
20240422,150200,37646316350,43300,43350,43400,43300,2357
|
|
20240422,150100,37544159950,43300,43300,43350,43250,2394
|
|
20240422,150000,37440463400,43300,43250,43350,43200,2002
|
|
20240422,145900,37353776800,43250,43250,43350,43200,4608
|
|
20240422,145800,37154422250,43200,43150,43250,43150,1395
|
|
20240422,145700,37094183450,43200,43150,43200,43100,3821
|
|
20240422,145600,36929206600,43200,43150,43200,43150,659
|
|
20240422,145500,36900759600,43200,43100,43200,43100,2676
|
|
20240422,145400,36785306900,43100,43150,43150,43050,1180
|
|
20240422,145300,36734430450,43100,43150,43150,43000,3331
|
|
20240422,145200,36591014100,43100,43200,43250,43100,1240
|
|
20240422,145100,36537497050,43200,43200,43250,43200,3096
|
|
20240422,145000,36403731850,43200,43100,43250,43100,4877
|
|
20240422,144900,36193124100,43100,43150,43150,43100,1287
|
|
20240422,144800,36137643450,43100,43150,43150,43050,1701
|
|
20240422,144700,36064359650,43150,43050,43150,43050,2257
|
|
20240422,144600,35967102950,43050,43050,43100,43000,2024
|
|
20240422,144500,35879934600,43050,43000,43050,42950,1571
|
|
20240422,144400,35812351300,43000,43000,43100,42900,5054
|
|
20240422,144300,35594847250,43000,42950,43000,42900,1843
|
|
20240422,144200,35515675050,42950,42950,43000,42900,1427
|
|
20240422,144100,35454372550,43000,43000,43050,42950,1013
|
|
20240422,144000,35410806950,42950,42950,43050,42950,1509
|
|
20240422,143900,35345948150,42950,43000,43050,42850,1679
|
|
20240422,143800,35273848350,42950,43000,43050,42950,1158
|
|
20240422,143700,35224050900,43000,42850,43050,42850,1844
|
|
20240422,143600,35144762000,42850,42950,43050,42850,1945
|
|
20240422,143500,35061184050,42950,42950,43000,42900,1281
|
|
20240422,143400,35006187250,43000,42950,43000,42900,1432
|
|
20240422,143300,34944684550,42950,43050,43050,42900,2314
|
|
20240422,143200,34845214100,43000,42900,43050,42800,3638
|
|
20240422,143100,34688856800,42900,42950,43000,42900,2644
|
|
20240422,143000,34575344600,42950,43000,43000,42900,1681
|
|
20240422,142900,34503131800,42950,42950,43000,42900,1234
|
|
20240422,142800,34450131300,42950,42900,43000,42850,5086
|
|
20240422,142700,34231711150,42850,42900,42950,42700,2495
|
|
20240422,142600,34124839700,42900,42750,42950,42750,1210
|
|
20240422,142500,34072982950,42750,42750,42800,42700,1194
|
|
20240422,142400,34021934500,42750,42700,42850,42700,1465
|
|
20240422,142300,33959296700,42750,42700,42750,42650,991
|
|
20240422,142200,33916977550,42700,42750,42750,42650,1620
|
|
20240422,142100,33847772700,42700,42700,42750,42650,1409
|
|
20240422,142000,33787589800,42700,42650,42700,42600,4044
|
|
20240422,141900,33615088300,42600,42600,42650,42600,1634
|
|
20240422,141800,33545472250,42650,42650,42650,42600,1707
|
|
20240422,141700,33472746150,42600,42650,42650,42600,966
|
|
20240422,141600,33431591650,42600,42650,42700,42600,5474
|
|
20240422,141500,33198273300,42650,42650,42700,42600,3011
|
|
20240422,141400,33069882450,42650,42700,42700,42650,1861
|
|
20240422,141300,32990500800,42700,42650,42700,42650,1026
|
|
20240422,141200,32946731300,42700,42750,42750,42650,1474
|
|
20240422,141100,32883843500,42700,42700,42750,42650,3677
|
|
20240422,141000,32726831400,42650,42650,42700,42650,2831
|
|
20240422,140900,32606088700,42700,42650,42700,42650,1472
|
|
20240422,140800,32543293500,42650,42750,42750,42650,1175
|
|
20240422,140700,32493124100,42700,42750,42750,42700,1028
|
|
20240422,140600,32449222050,42700,42700,42750,42650,1502
|
|
20240422,140500,32385119200,42700,42700,42750,42650,2857
|
|
20240422,140400,32263116750,42700,42700,42750,42700,869
|
|
20240422,140300,32226000850,42700,42800,42800,42700,1886
|
|
20240422,140200,32145404350,42750,42750,42800,42750,723
|
|
20240422,140100,32114492100,42750,42750,42800,42750,478
|
|
20240422,140000,32094051250,42750,42700,42800,42700,4189
|
|
20240422,135900,31914995250,42700,42700,42750,42700,1796
|
|
20240422,135800,31838285200,42700,42700,42750,42700,1034
|
|
20240422,135700,31794088950,42750,42750,42750,42700,1617
|
|
20240422,135600,31724990900,42800,42750,42800,42750,691
|
|
20240422,135500,31695450200,42750,42800,42800,42700,1928
|
|
20240422,135400,31613027950,42800,42800,42800,42750,2383
|
|
20240422,135300,31511106950,42800,42900,42900,42800,2763
|
|
20240422,135200,31392734000,42900,42850,42900,42850,535
|
|
20240422,135100,31369800350,42900,42850,42900,42850,1750
|
|
20240422,135000,31294793200,42900,42900,42900,42850,644
|
|
20240422,134900,31267169400,42950,42900,42950,42850,1092
|
|
20240422,134800,31220326550,42850,42750,42900,42750,3063
|
|
20240422,134700,31089117650,42800,42800,42850,42800,1215
|
|
20240422,134600,31037110050,42800,42800,42850,42800,1736
|
|
20240422,134500,30962802700,42800,42800,42850,42800,509
|
|
20240422,134400,30941000550,42800,42850,42900,42800,1256
|
|
20240422,134300,30887195700,42850,42850,42900,42800,1137
|
|
20240422,134200,30838474600,42800,42850,42900,42800,554
|
|
20240422,134100,30814730050,42850,42900,42950,42850,5098
|
|
20240422,134000,30596155050,42900,42850,42900,42800,1710
|
|
20240422,133900,30522884450,42850,42850,42900,42800,2644
|
|
20240422,133800,30409604250,42800,42900,42900,42800,1493
|
|
20240422,133700,30345630000,42850,42900,42900,42850,758
|
|
20240422,133600,30313143800,42900,42950,42950,42850,909
|
|
20240422,133500,30274148150,42950,42900,42950,42900,902
|
|
20240422,133400,30235438250,42900,42900,42950,42900,2660
|
|
20240422,133300,30121318300,42950,42950,43000,42900,1242
|
|
20240422,133200,30067979900,42950,43000,43050,42950,1938
|
|
20240422,133100,29984701750,43000,43000,43050,42950,1078
|
|
20240422,133000,29938343050,43000,42950,43050,42950,1336
|
|
20240422,132900,29880912900,43000,42950,43000,42900,883
|
|
20240422,132800,29842962900,42950,43000,43000,42950,666
|
|
20240422,132700,29814348200,43000,42950,43000,42950,1160
|
|
20240422,132600,29764498000,43000,42950,43000,42900,1747
|
|
20240422,132500,29689455050,42900,42800,42950,42800,2859
|
|
20240422,132400,29566847050,42800,42900,42900,42800,455
|
|
20240422,132300,29547348650,42850,42850,42900,42850,856
|
|
20240422,132200,29510659500,42850,42750,42900,42750,3442
|
|
20240422,132100,29363339150,42750,42800,42800,42750,907
|
|
20240422,132000,29324559000,42800,42800,42800,42750,688
|
|
20240422,131900,29295141250,42800,42750,42800,42750,578
|
|
20240422,131800,29270427100,42800,42850,42850,42750,1067
|
|
20240422,131700,29224717800,42900,42850,42900,42850,630
|
|
20240422,131600,29197705100,42850,42900,42900,42850,495
|
|
20240422,131500,29176477350,42850,42900,42900,42850,1825
|
|
20240422,131400,29098258650,42900,42900,42950,42850,627
|
|
20240422,131300,29071360350,42900,42950,42950,42900,654
|
|
20240422,131200,29043296100,42900,42900,42950,42900,155
|
|
20240422,131100,29036645600,42900,42850,42950,42850,1512
|
|
20240422,131000,28971773800,42850,42850,42850,42750,1398
|
|
20240422,130900,28911887450,42850,42800,42850,42800,898
|
|
20240422,130800,28873452600,42850,42800,42850,42800,391
|
|
20240422,130700,28856703850,42800,42750,42900,42700,6265
|
|
20240422,130600,28588488100,42700,42750,42800,42700,1653
|
|
20240422,130500,28517816050,42750,42800,42800,42750,725
|
|
20240422,130400,28486821150,42800,42800,42800,42750,225
|
|
20240422,130300,28477195650,42750,42750,42800,42750,1445
|
|
20240422,130200,28415414800,42750,42750,42800,42750,693
|
|
20240422,130100,28385769550,42750,42750,42800,42750,1425
|
|
20240422,130000,28324841800,42750,42800,42800,42750,734
|
|
20240422,125900,28293455900,42750,42800,42850,42750,1101
|
|
20240422,125800,28246345450,42800,42800,42850,42800,253
|
|
20240422,125700,28235516150,42850,42850,42850,42750,2028
|
|
20240422,125600,28148636150,42900,42800,42900,42750,3862
|
|
20240422,125500,27983263850,42800,42800,42850,42750,652
|
|
20240422,125400,27955355850,42800,42850,42850,42800,1099
|
|
20240422,125300,27908311000,42800,42800,42850,42800,315
|
|
20240422,125200,27894823200,42800,42850,42850,42800,3131
|
|
20240422,125100,27760810700,42850,42800,42850,42800,386
|
|
20240422,125000,27744284250,42850,42800,42850,42800,956
|
|
20240422,124900,27703361300,42850,42850,42850,42800,746
|
|
20240422,124800,27671413350,42850,42850,42850,42800,1087
|
|
20240422,124700,27624884350,42850,42800,42850,42800,1178
|
|
20240422,124600,27574416350,42850,42800,42850,42800,423
|
|
20240422,124500,27556300850,42800,42800,42850,42800,1015
|
|
20240422,124400,27512852750,42850,42800,42850,42800,1264
|
|
20240422,124300,27458747050,42850,42800,42900,42800,3569
|
|
20240422,124200,27305871650,42800,42700,42900,42700,6335
|
|
20240422,124100,27034842750,42700,42700,42750,42700,1816
|
|
20240422,124000,26957291200,42700,42700,42750,42700,1231
|
|
20240422,123900,26904719150,42750,42700,42750,42700,749
|
|
20240422,123800,26872731350,42700,42700,42750,42700,877
|
|
20240422,123700,26835277700,42700,42700,42750,42700,496
|
|
20240422,123600,26814097800,42750,42750,42750,42700,691
|
|
20240422,123500,26784582150,42700,42750,42800,42700,1807
|
|
20240422,123400,26707328050,42750,42750,42800,42750,624
|
|
20240422,123300,26680646900,42800,42750,42800,42750,1112
|
|
20240422,123200,26633097800,42750,42800,42800,42700,2258
|
|
20240422,123100,26536568250,42800,42850,42850,42750,2152
|
|
20240422,123000,26444451250,42900,42900,42900,42850,1610
|
|
20240422,122900,26375455850,42850,42850,42900,42850,352
|
|
20240422,122800,26360370050,42850,42950,42950,42800,7050
|
|
20240422,122700,26058272050,42950,43000,43000,42950,1215
|
|
20240422,122600,26006076650,42950,43000,43000,42950,1116
|
|
20240422,122500,25958134600,43000,42950,43000,42950,356
|
|
20240422,122400,25942836900,42950,42950,43000,42950,748
|
|
20240422,122300,25910695500,42950,42950,43000,42900,554
|
|
20240422,122200,25886890100,42900,42850,42950,42850,1295
|
|
20240422,122100,25831348250,42850,42800,42900,42800,1334
|
|
20240422,122000,25774184250,42850,42850,42900,42800,448
|
|
20240422,121900,25754987850,42850,42900,42900,42850,929
|
|
20240422,121800,25715173350,42900,42900,42900,42850,605
|
|
20240422,121700,25689239650,42850,42850,42900,42850,251
|
|
20240422,121600,25678477150,42850,42850,42900,42800,1219
|
|
20240422,121500,25626254550,42850,42850,42900,42800,1043
|
|
20240422,121400,25581562950,42850,42900,42900,42850,541
|
|
20240422,121300,25558370550,42850,42950,42950,42850,694
|
|
20240422,121200,25528605850,42900,42950,42950,42900,648
|
|
20240422,121100,25500800250,42900,42850,42950,42850,1116
|
|
20240422,121000,25452922600,42850,42900,42900,42800,945
|
|
20240422,120900,25412408100,42900,43000,43000,42900,6089
|
|
20240422,120800,25150840200,43000,43000,43050,42950,926
|
|
20240422,120700,25111029500,43000,43000,43050,42950,844
|
|
20240422,120600,25074738750,43000,43000,43000,42950,1224
|
|
20240422,120500,25022132400,43000,43050,43050,42950,763
|
|
20240422,120400,24989330400,43000,42950,43000,42900,2726
|
|
20240422,120300,24872178550,42900,42800,42950,42800,818
|
|
20240422,120200,24837082300,42850,42900,42900,42850,1508
|
|
20240422,120100,24772453050,42850,42900,42900,42850,698
|
|
20240422,120000,24742523400,42900,42850,42900,42850,1336
|
|
20240422,115900,24685256000,42850,42700,42950,42700,6133
|
|
20240422,115800,24422883800,42700,42750,42750,42700,924
|
|
20240422,115700,24383423100,42700,42750,42750,42700,2234
|
|
20240422,115600,24288024300,42700,42750,42750,42700,653
|
|
20240422,115500,24260135550,42700,42750,42750,42700,729
|
|
20240422,115400,24229001750,42700,42650,42750,42650,1106
|
|
20240422,115300,24181783750,42700,42650,42700,42650,2403
|
|
20240422,115200,24079227600,42650,42700,42700,42650,649
|
|
20240422,115100,24051539550,42650,42700,42750,42650,1515
|
|
20240422,115000,23986843900,42700,42700,42750,42700,407
|
|
20240422,114900,23969455900,42700,42750,42750,42700,275
|
|
20240422,114800,23957704600,42700,42700,42750,42700,604
|
|
20240422,114700,23931907050,42700,42750,42750,42700,1875
|
|
20240422,114600,23851814800,42700,42700,42750,42700,1390
|
|
20240422,114500,23792461350,42700,42750,42750,42700,620
|
|
20240422,114400,23765981500,42750,42700,42750,42700,796
|
|
20240422,114300,23731979000,42750,42750,42750,42700,324
|
|
20240422,114200,23718138100,42750,42700,42750,42650,1567
|
|
20240422,114100,23651221100,42650,42650,42700,42650,888
|
|
20240422,114000,23613334800,42650,42650,42700,42650,1404
|
|
20240422,113900,23553438650,42700,42800,42800,42650,1274
|
|
20240422,113800,23499032300,42850,42800,42850,42650,3448
|
|
20240422,113700,23351741450,42850,42750,42850,42750,1120
|
|
20240422,113600,23303806850,42750,42750,42800,42750,1442
|
|
20240422,113500,23242124850,42750,42650,42750,42650,4326
|
|
20240422,113400,23057242950,42650,42650,42750,42650,1495
|
|
20240422,113300,22993436050,42700,42750,42750,42600,7467
|
|
20240422,113200,22675017650,42700,42700,42750,42650,815
|
|
20240422,113100,22640222700,42700,42750,42750,42700,685
|
|
20240422,113000,22610965400,42700,42750,42750,42700,975
|
|
20240422,112900,22569327600,42750,42700,42750,42700,1016
|
|
20240422,112800,22525926300,42700,42700,42750,42700,1540
|
|
20240422,112700,22460158300,42750,42700,42750,42700,884
|
|
20240422,112600,22422404750,42700,42700,42750,42700,777
|
|
20240422,112500,22389209850,42750,42750,42750,42700,838
|
|
20240422,112400,22353408550,42750,42700,42750,42700,841
|
|
20240422,112300,22317485700,42750,42750,42800,42700,1680
|
|
20240422,112200,22245667750,42800,42750,42800,42750,1085
|
|
20240422,112100,22199262900,42800,42800,42800,42750,288
|
|
20240422,112000,22186944800,42800,42800,42800,42700,1746
|
|
20240422,111900,22112315500,42750,42800,42800,42750,1013
|
|
20240422,111800,22068977650,42800,42600,42800,42600,3112
|
|
20240422,111700,21936006500,42700,42650,42700,42600,1303
|
|
20240422,111600,21880445800,42600,42600,42700,42500,9309
|
|
20240422,111500,21483945950,42550,42600,42650,42550,9760
|
|
20240422,111400,21068434150,42650,42650,42650,42600,1296
|
|
20240422,111300,21013198750,42600,42650,42700,42600,3605
|
|
20240422,111200,20859485350,42650,42700,42700,42650,1627
|
|
20240422,111100,20790081850,42700,42650,42700,42650,301
|
|
20240422,111000,20777236750,42700,42650,42700,42650,2404
|
|
20240422,110900,20674615850,42650,42700,42700,42650,659
|
|
20240422,110800,20646503400,42650,42650,42700,42650,1270
|
|
20240422,110700,20592327550,42700,42650,42700,42650,334
|
|
20240422,110600,20578078950,42650,42650,42750,42650,2329
|
|
20240422,110500,20478712250,42700,42750,42750,42650,3978
|
|
20240422,110400,20308845400,42750,42700,42800,42700,2305
|
|
20240422,110300,20210350450,42750,42800,42850,42750,2300
|
|
20240422,110200,20111986850,42800,42800,42850,42750,1777
|
|
20240422,110100,20035992000,42850,42850,42850,42800,1579
|
|
20240422,110000,19968408800,42800,42800,42850,42800,398
|
|
20240422,105900,19951372650,42850,42800,42850,42800,800
|
|
20240422,105800,19917127150,42800,42800,42850,42800,383
|
|
20240422,105700,19900727150,42800,42800,42850,42750,1956
|
|
20240422,105600,19817051100,42750,42750,42800,42750,632
|
|
20240422,105500,19790020650,42750,42750,42850,42750,1363
|
|
20240422,105400,19731712000,42800,42800,42850,42750,753
|
|
20240422,105300,19699489500,42800,42850,42850,42800,1167
|
|
20240422,105200,19649540000,42850,42850,42900,42800,1051
|
|
20240422,105100,19604516200,42850,42850,42900,42800,654
|
|
20240422,105000,19576486400,42850,42850,42900,42850,513
|
|
20240422,104900,19554501850,42850,43000,43000,42850,550
|
|
20240422,104800,19530891250,43000,43000,43000,42950,1284
|
|
20240422,104700,19475735800,43000,42900,43000,42900,750
|
|
20240422,104600,19443516600,42750,42800,42950,42750,10812
|
|
20240422,104500,18980577850,42850,42800,42850,42800,1952
|
|
20240422,104400,18896943400,42850,42850,42850,42800,442
|
|
20240422,104300,18878021950,42800,42850,42850,42800,877
|
|
20240422,104200,18840481600,42850,42800,42850,42800,539
|
|
20240422,104100,18817410900,42850,42800,42850,42800,424
|
|
20240422,104000,18799258600,42800,42900,42900,42800,2665
|
|
20240422,103900,18685107500,42850,42850,42900,42800,1868
|
|
20240422,103800,18605084800,42850,42900,42900,42800,3550
|
|
20240422,103700,18452972050,42850,42850,42900,42850,651
|
|
20240422,103600,18425063750,42850,42900,42900,42850,401
|
|
20240422,103500,18407877500,42900,42850,42900,42850,186
|
|
20240422,103400,18399902150,42850,42800,42950,42800,2271
|
|
20240422,103300,18302488350,42800,42850,42900,42800,640
|
|
20240422,103200,18275063650,42850,42850,42900,42850,1372
|
|
20240422,103100,18216234050,42850,42900,42900,42850,1577
|
|
20240422,103000,18148658300,42850,42850,42900,42850,1794
|
|
20240422,102900,18071773600,42900,42850,42900,42850,997
|
|
20240422,102800,18029046950,42850,42850,42900,42850,1081
|
|
20240422,102700,17982689550,42900,42900,42950,42850,553
|
|
20240422,102600,17958972300,42900,42900,42950,42850,1798
|
|
20240422,102500,17881827800,42950,42950,42950,42900,1660
|
|
20240422,102400,17810601800,42950,42900,42950,42900,350
|
|
20240422,102300,17795585800,42900,42950,42950,42900,434
|
|
20240422,102200,17776951600,42950,42850,42950,42800,1331
|
|
20240422,102100,17719904550,42800,42750,42850,42750,2516
|
|
20240422,102000,17612234450,42750,42800,42850,42750,1304
|
|
20240422,101900,17556444050,42750,42800,42800,42750,2743
|
|
20240422,101800,17439094400,42750,42850,42850,42750,2445
|
|
20240422,101700,17334470550,42800,42900,42950,42800,1499
|
|
20240422,101600,17270208350,42900,42850,42900,42850,720
|
|
20240422,101500,17239354700,42850,42900,42950,42850,1101
|
|
20240422,101400,17192123950,42900,43050,43050,42900,4667
|
|
20240422,101300,16991687500,43050,43000,43050,43000,1124
|
|
20240422,101200,16943334450,43000,43050,43050,43000,1155
|
|
20240422,101100,16893638050,43050,43100,43150,43000,1879
|
|
20240422,101000,16812745500,43100,43150,43150,43050,1155
|
|
20240422,100900,16762963750,43150,43150,43150,43050,1285
|
|
20240422,100800,16707544150,43150,43050,43200,43000,4622
|
|
20240422,100700,16508361600,43000,42900,43050,42900,1083
|
|
20240422,100600,16461802350,42950,43000,43000,42900,1668
|
|
20240422,100500,16390120300,43000,42950,43050,42950,3125
|
|
20240422,100400,16255787350,42950,42950,43000,42900,2201
|
|
20240422,100300,16161241300,42950,42850,42950,42800,2318
|
|
20240422,100200,16061835700,42850,42750,42950,42750,4028
|
|
20240422,100100,15889333950,42700,42700,42750,42600,5716
|
|
20240422,100000,15645532250,42650,42750,42750,42650,6550
|
|
20240422,095900,15365967050,42750,42750,42800,42700,2821
|
|
20240422,095800,15245399350,42750,42750,42800,42750,1490
|
|
20240422,095700,15181698100,42800,42950,42950,42750,6069
|
|
20240422,095600,14921699200,42950,42900,43000,42850,1744
|
|
20240422,095500,14846857300,42900,42800,42900,42800,1354
|
|
20240422,095400,14788856700,42800,42800,42850,42800,3782
|
|
20240422,095300,14626898900,42800,42900,42900,42800,5172
|
|
20240422,095200,14405341200,42850,42950,42950,42850,2126
|
|
20240422,095100,14314120650,42900,43000,43050,42900,2520
|
|
20240422,095000,14205836750,43000,42950,43050,42950,2089
|
|
20240422,094900,14116016700,43000,42900,43000,42850,4299
|
|
20240422,094800,13931332650,42850,42900,42950,42850,1891
|
|
20240422,094700,13850272650,42900,42850,42950,42850,4946
|
|
20240422,094600,13638126750,42850,43000,43000,42800,7737
|
|
20240422,094500,13306392750,42950,42950,43050,42850,16373
|
|
20240422,094400,12603015100,42950,42950,43100,42950,4330
|
|
20240422,094300,12416861100,42950,43100,43100,42950,4837
|
|
20240422,094200,12208788100,43050,43050,43100,43050,2933
|
|
20240422,094100,12082519000,43050,43100,43100,43050,2148
|
|
20240422,094000,11989999100,43100,43050,43150,43000,9575
|
|
20240422,093900,11577982750,43050,43100,43150,43050,8990
|
|
20240422,093800,11190730250,43150,43050,43200,43050,3869
|
|
20240422,093700,11023860150,43050,43150,43200,43050,6895
|
|
20240422,093600,10726580150,43150,43200,43250,43150,2912
|
|
20240422,093500,10600761650,43200,43300,43350,43200,2128
|
|
20240422,093400,10508682950,43350,43200,43350,43150,2272
|
|
20240422,093300,10410500150,43200,43200,43300,43150,2413
|
|
20240422,093200,10306208400,43200,43100,43300,43050,5983
|
|
20240422,093100,10047879750,43100,43150,43200,43050,5673
|
|
20240422,093000,9803323900,43150,43300,43350,43100,13144
|
|
20240422,092900,9235376550,43300,43350,43350,43250,4494
|
|
20240422,092800,9040915100,43300,43400,43400,43250,7804
|
|
20240422,092700,8702980850,43350,43800,43800,43350,26132
|
|
20240422,092600,7563606050,43800,43800,43900,43750,3066
|
|
20240422,092500,7429285300,43800,43800,43900,43800,4210
|
|
20240422,092400,7244810350,43800,43800,43800,43750,1519
|
|
20240422,092300,7178319550,43750,43750,43900,43750,2929
|
|
20240422,092200,7049987850,43750,43950,43950,43750,6069
|
|
20240422,092100,6783880700,43950,43950,43950,43900,1696
|
|
20240422,092000,6709383300,43900,44000,44000,43900,685
|
|
20240422,091900,6679289400,44000,44050,44100,43900,5020
|
|
20240422,091800,6458449150,44050,44150,44200,44000,4653
|
|
20240422,091700,6253292800,44150,44200,44250,44100,6142
|
|
20240422,091600,5981829250,44200,44150,44200,44100,3791
|
|
20240422,091500,5814446850,44100,44150,44150,43950,3555
|
|
20240422,091400,5657752300,44100,43750,44100,43750,7336
|
|
20240422,091300,5335157150,43750,43700,43800,43700,5176
|
|
20240422,091200,5108703400,43650,43700,43800,43600,4856
|
|
20240422,091100,4896649600,43700,43750,43850,43650,8969
|
|
20240422,091000,4504119100,43800,43900,43950,43800,3887
|
|
20240422,090900,4333708800,43900,44050,44050,43850,11786
|
|
20240422,090800,3816331050,44050,43900,44100,43900,5893
|
|
20240422,090700,3557132400,43900,44000,44100,43900,9093
|
|
20240422,090600,3157438000,44000,44150,44150,44000,3507
|
|
20240422,090500,3002951950,44100,43900,44150,43850,12456
|
|
20240422,090400,2454842100,43850,44050,44100,43850,9427
|
|
20240422,090300,2040211450,44100,44000,44250,44000,5117
|
|
20240422,090200,1814366700,44000,44000,44100,43950,8037
|
|
20240422,090100,1460516400,44000,44000,44100,43950,5341
|
|
20240422,090000,1225378600,43850,43850,44050,43850,27796
|