586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,184200,125480220000,395000,395000,395000,395000,0
|
|
20240412,184100,125480220000,395000,395000,395000,395000,0
|
|
20240412,184000,125480220000,395000,395000,395000,395000,0
|
|
20240412,183900,125480220000,395000,395000,395000,395000,0
|
|
20240412,183800,125480220000,395000,395000,395000,395000,0
|
|
20240412,183700,125480220000,395000,395000,395000,395000,0
|
|
20240412,183600,125480220000,395000,395000,395000,395000,0
|
|
20240412,183500,125480220000,395000,395000,395000,395000,0
|
|
20240412,183400,125480220000,395000,395000,395000,395000,0
|
|
20240412,183300,125480220000,395000,395000,395000,395000,0
|
|
20240412,183200,125480220000,395000,395000,395000,395000,0
|
|
20240412,183100,125480220000,395000,395000,395000,395000,0
|
|
20240412,183000,125480220000,395000,395000,395000,395000,0
|
|
20240412,182900,125480220000,395000,395000,395000,395000,0
|
|
20240412,182800,125480220000,395000,395000,395000,395000,0
|
|
20240412,182700,125480220000,395000,395000,395000,395000,0
|
|
20240412,182600,125480220000,395000,395000,395000,395000,0
|
|
20240412,182500,125480220000,395000,395000,395000,395000,0
|
|
20240412,182400,125480220000,395000,395000,395000,395000,0
|
|
20240412,182300,125480220000,395000,395000,395000,395000,0
|
|
20240412,182200,125480220000,395000,395000,395000,395000,0
|
|
20240412,182100,125480220000,395000,395000,395000,395000,0
|
|
20240412,182000,125480220000,395000,395000,395000,395000,0
|
|
20240412,181900,125480220000,395000,395000,395000,395000,0
|
|
20240412,181800,125480220000,395000,395000,395000,395000,0
|
|
20240412,181700,125480220000,395000,395000,395000,395000,0
|
|
20240412,181600,125480220000,395000,395000,395000,395000,0
|
|
20240412,181500,125480220000,395000,395000,395000,395000,0
|
|
20240412,181400,125480220000,395000,395000,395000,395000,0
|
|
20240412,181300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,181200,125480220000,395000,395000,395000,395000,0
|
|
20240412,181100,125480220000,395000,395000,395000,395000,0
|
|
20240412,181000,125480220000,395000,395000,395000,395000,0
|
|
20240412,180900,125480220000,395000,395000,395000,395000,0
|
|
20240412,180800,125480220000,395000,395000,395000,395000,0
|
|
20240412,180700,125480220000,395000,395000,395000,395000,0
|
|
20240412,180600,125480220000,395000,395000,395000,395000,0
|
|
20240412,180500,125480220000,395000,395000,395000,395000,0
|
|
20240412,180400,125480220000,395000,395000,395000,395000,0
|
|
20240412,180300,125480220000,395000,395000,395000,395000,0
|
|
20240412,180200,125480220000,395000,395000,395000,395000,0
|
|
20240412,180100,125480220000,395000,395000,395000,395000,0
|
|
20240412,180000,125480220000,395000,395000,395000,395000,0
|
|
20240412,175900,125480220000,395000,395000,395000,395000,0
|
|
20240412,175800,125480220000,395000,395000,395000,395000,0
|
|
20240412,175700,125480220000,395000,395000,395000,395000,0
|
|
20240412,175600,125480220000,395000,395000,395000,395000,0
|
|
20240412,175500,125480220000,395000,395000,395000,395000,0
|
|
20240412,175400,125480220000,395000,395000,395000,395000,0
|
|
20240412,175300,125480220000,395000,395000,395000,395000,0
|
|
20240412,175200,125480220000,395000,395000,395000,395000,0
|
|
20240412,175100,125480220000,395000,395000,395000,395000,0
|
|
20240412,175000,125480220000,395000,395000,395000,395000,0
|
|
20240412,174900,125480220000,395000,395000,395000,395000,0
|
|
20240412,174800,125480220000,395000,395000,395000,395000,0
|
|
20240412,174700,125480220000,395000,395000,395000,395000,0
|
|
20240412,174600,125480220000,395000,395000,395000,395000,0
|
|
20240412,174500,125480220000,395000,395000,395000,395000,0
|
|
20240412,174400,125480220000,395000,395000,395000,395000,0
|
|
20240412,174300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,174200,125480220000,395000,395000,395000,395000,0
|
|
20240412,174100,125480220000,395000,395000,395000,395000,0
|
|
20240412,174000,125480220000,395000,395000,395000,395000,0
|
|
20240412,173900,125480220000,395000,395000,395000,395000,0
|
|
20240412,173800,125480220000,395000,395000,395000,395000,0
|
|
20240412,173700,125480220000,395000,395000,395000,395000,0
|
|
20240412,173600,125480220000,395000,395000,395000,395000,0
|
|
20240412,173500,125480220000,395000,395000,395000,395000,0
|
|
20240412,173400,125480220000,395000,395000,395000,395000,0
|
|
20240412,173300,125480220000,395000,395000,395000,395000,0
|
|
20240412,173200,125480220000,395000,395000,395000,395000,0
|
|
20240412,173100,125480220000,395000,395000,395000,395000,0
|
|
20240412,173000,125480220000,395000,395000,395000,395000,0
|
|
20240412,172900,125480220000,395000,395000,395000,395000,0
|
|
20240412,172800,125480220000,395000,395000,395000,395000,0
|
|
20240412,172700,125480220000,395000,395000,395000,395000,0
|
|
20240412,172600,125480220000,395000,395000,395000,395000,0
|
|
20240412,172500,125480220000,395000,395000,395000,395000,0
|
|
20240412,172400,125480220000,395000,395000,395000,395000,0
|
|
20240412,172300,125480220000,395000,395000,395000,395000,0
|
|
20240412,172200,125480220000,395000,395000,395000,395000,0
|
|
20240412,172100,125480220000,395000,395000,395000,395000,0
|
|
20240412,172000,125480220000,395000,395000,395000,395000,0
|
|
20240412,171900,125480220000,395000,395000,395000,395000,0
|
|
20240412,171800,125480220000,395000,395000,395000,395000,0
|
|
20240412,171700,125480220000,395000,395000,395000,395000,0
|
|
20240412,171600,125480220000,395000,395000,395000,395000,0
|
|
20240412,171500,125480220000,395000,395000,395000,395000,0
|
|
20240412,171400,125480220000,395000,395000,395000,395000,0
|
|
20240412,171300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,171200,125480220000,395000,395000,395000,395000,0
|
|
20240412,171100,125480220000,395000,395000,395000,395000,0
|
|
20240412,171000,125480220000,395000,395000,395000,395000,0
|
|
20240412,170900,125480220000,395000,395000,395000,395000,0
|
|
20240412,170800,125480220000,395000,395000,395000,395000,0
|
|
20240412,170700,125480220000,395000,395000,395000,395000,0
|
|
20240412,170600,125480220000,395000,395000,395000,395000,0
|
|
20240412,170500,125480220000,395000,395000,395000,395000,0
|
|
20240412,170400,125480220000,395000,395000,395000,395000,0
|
|
20240412,170300,125480220000,395000,395000,395000,395000,0
|
|
20240412,170200,125480220000,395000,395000,395000,395000,0
|
|
20240412,170100,125480220000,395000,395000,395000,395000,0
|
|
20240412,170000,125480220000,395000,395000,395000,395000,0
|
|
20240412,165900,125480220000,395000,395000,395000,395000,0
|
|
20240412,165800,125480220000,395000,395000,395000,395000,0
|
|
20240412,165700,125480220000,395000,395000,395000,395000,0
|
|
20240412,165600,125480220000,395000,395000,395000,395000,0
|
|
20240412,165500,125480220000,395000,395000,395000,395000,0
|
|
20240412,165400,125480220000,395000,395000,395000,395000,0
|
|
20240412,165300,125480220000,395000,395000,395000,395000,0
|
|
20240412,165200,125480220000,395000,395000,395000,395000,0
|
|
20240412,165100,125480220000,395000,395000,395000,395000,0
|
|
20240412,165000,125480220000,395000,395000,395000,395000,0
|
|
20240412,164900,125480220000,395000,395000,395000,395000,0
|
|
20240412,164800,125480220000,395000,395000,395000,395000,0
|
|
20240412,164700,125480220000,395000,395000,395000,395000,0
|
|
20240412,164600,125480220000,395000,395000,395000,395000,0
|
|
20240412,164500,125480220000,395000,395000,395000,395000,0
|
|
20240412,164400,125480220000,395000,395000,395000,395000,0
|
|
20240412,164300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,164200,125480220000,395000,395000,395000,395000,0
|
|
20240412,164100,125480220000,395000,395000,395000,395000,0
|
|
20240412,164000,125480220000,395000,395000,395000,395000,0
|
|
20240412,163900,125480220000,395000,395000,395000,395000,0
|
|
20240412,163800,125480220000,395000,395000,395000,395000,0
|
|
20240412,163700,125480220000,395000,395000,395000,395000,0
|
|
20240412,163600,125480220000,395000,395000,395000,395000,0
|
|
20240412,163500,125480220000,395000,395000,395000,395000,0
|
|
20240412,163400,125480220000,395000,395000,395000,395000,0
|
|
20240412,163300,125480220000,395000,395000,395000,395000,0
|
|
20240412,163200,125480220000,395000,395000,395000,395000,0
|
|
20240412,163100,125480220000,395000,395000,395000,395000,0
|
|
20240412,163000,125480220000,395000,395000,395000,395000,0
|
|
20240412,162900,125480220000,395000,395000,395000,395000,0
|
|
20240412,162800,125480220000,395000,395000,395000,395000,0
|
|
20240412,162700,125480220000,395000,395000,395000,395000,0
|
|
20240412,162600,125480220000,395000,395000,395000,395000,0
|
|
20240412,162500,125480220000,395000,395000,395000,395000,0
|
|
20240412,162400,125480220000,395000,395000,395000,395000,0
|
|
20240412,162300,125480220000,395000,395000,395000,395000,0
|
|
20240412,162200,125480220000,395000,395000,395000,395000,0
|
|
20240412,162100,125480220000,395000,395000,395000,395000,0
|
|
20240412,162000,125480220000,395000,395000,395000,395000,0
|
|
20240412,161900,125480220000,395000,395000,395000,395000,0
|
|
20240412,161800,125480220000,395000,395000,395000,395000,0
|
|
20240412,161700,125480220000,395000,395000,395000,395000,0
|
|
20240412,161600,125480220000,395000,395000,395000,395000,0
|
|
20240412,161500,125480220000,395000,395000,395000,395000,0
|
|
20240412,161400,125480220000,395000,395000,395000,395000,0
|
|
20240412,161300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,161200,125480220000,395000,395000,395000,395000,0
|
|
20240412,161100,125480220000,395000,395000,395000,395000,0
|
|
20240412,161000,125480220000,395000,395000,395000,395000,0
|
|
20240412,160900,125480220000,395000,395000,395000,395000,0
|
|
20240412,160800,125480220000,395000,395000,395000,395000,0
|
|
20240412,160700,125480220000,395000,395000,395000,395000,0
|
|
20240412,160600,125480220000,395000,395000,395000,395000,0
|
|
20240412,160500,125480220000,395000,395000,395000,395000,0
|
|
20240412,160400,125480220000,395000,395000,395000,395000,0
|
|
20240412,160300,125480220000,395000,395000,395000,395000,0
|
|
20240412,160200,125480220000,395000,395000,395000,395000,0
|
|
20240412,160100,125480220000,395000,395000,395000,395000,0
|
|
20240412,160000,125480220000,395000,395000,395000,395000,0
|
|
20240412,155900,125480220000,395000,395000,395000,395000,0
|
|
20240412,155800,125480220000,395000,395000,395000,395000,0
|
|
20240412,155700,125480220000,395000,395000,395000,395000,0
|
|
20240412,155600,125480220000,395000,395000,395000,395000,0
|
|
20240412,155500,125480220000,395000,395000,395000,395000,0
|
|
20240412,155400,125480220000,395000,395000,395000,395000,0
|
|
20240412,155300,125480220000,395000,395000,395000,395000,0
|
|
20240412,155200,125480220000,395000,395000,395000,395000,0
|
|
20240412,155100,125480220000,395000,395000,395000,395000,0
|
|
20240412,155000,125480220000,395000,395000,395000,395000,0
|
|
20240412,154900,125480220000,395000,395000,395000,395000,0
|
|
20240412,154800,125480220000,395000,395000,395000,395000,0
|
|
20240412,154700,125480220000,395000,395000,395000,395000,0
|
|
20240412,154600,125480220000,395000,395000,395000,395000,0
|
|
20240412,154500,125480220000,395000,395000,395000,395000,0
|
|
20240412,154400,125480220000,395000,395000,395000,395000,0
|
|
20240412,154300,125480220000,395000,395000,395000,395000,23997
|
|
20240412,154200,125480220000,395000,395000,395000,395000,0
|
|
20240412,154100,125480220000,395000,395000,395000,395000,0
|
|
20240412,154000,125480220000,395000,395000,395000,395000,0
|
|
20240412,153900,125480220000,395000,395000,395000,395000,0
|
|
20240412,153800,125480220000,395000,395000,395000,395000,0
|
|
20240412,153700,125480220000,395000,395000,395000,395000,0
|
|
20240412,153600,125480220000,395000,395000,395000,395000,0
|
|
20240412,153500,125480220000,395000,395000,395000,395000,0
|
|
20240412,153400,125480220000,395000,395000,395000,395000,0
|
|
20240412,153300,125480220000,395000,395000,395000,395000,0
|
|
20240412,153200,125480220000,395000,395000,395000,395000,0
|
|
20240412,153100,125480220000,395000,395000,395000,395000,0
|
|
20240412,153000,125480220000,395000,395000,395000,395000,23997
|
|
20240412,152900,116001405000,395000,395000,395000,395000,0
|
|
20240412,152800,116001405000,395000,395000,395000,395000,0
|
|
20240412,152700,116001405000,395000,395000,395000,395000,0
|
|
20240412,152600,116001405000,395000,395000,395000,395000,0
|
|
20240412,152500,116001405000,395000,395000,395000,395000,0
|
|
20240412,152400,116001405000,395000,395000,395000,395000,0
|
|
20240412,152300,116001405000,395000,395000,395000,395000,0
|
|
20240412,152200,116001405000,395000,395000,395000,395000,0
|
|
20240412,152100,116001405000,395000,395000,395000,395000,0
|
|
20240412,152000,116001405000,395000,395000,395000,395000,0
|
|
20240412,151900,116001405000,395000,395000,395500,394500,3037
|
|
20240412,151800,114801596000,395500,395000,395500,395000,1064
|
|
20240412,151700,114381097500,395500,395500,395500,395000,1275
|
|
20240412,151600,113877160500,395000,394500,395500,394500,3221
|
|
20240412,151500,112605064000,395000,394500,395000,394500,3095
|
|
20240412,151400,111383974000,394500,394500,395000,394500,2045
|
|
20240412,151300,110576973500,395000,395000,395000,394500,1616
|
|
20240412,151200,109939279000,395000,395000,395000,394500,1249
|
|
20240412,151100,109446462000,395000,395000,395500,394500,5418
|
|
20240412,151000,107307214000,395000,395000,395500,395000,3524
|
|
20240412,150900,105915115000,395500,395000,395500,395000,952
|
|
20240412,150800,105538946000,395500,395000,395500,395000,1198
|
|
20240412,150700,105065665500,395000,395500,395500,395000,691
|
|
20240412,150600,104792587500,395000,395000,395500,395000,897
|
|
20240412,150500,104438147000,395000,395500,395500,395000,459
|
|
20240412,150400,104256733000,395000,395500,395500,395000,734
|
|
20240412,150300,103966636500,395500,395000,395500,395000,1208
|
|
20240412,150200,103489136000,395500,395500,395500,395000,1002
|
|
20240412,150100,103093203500,395000,395000,395500,395000,973
|
|
20240412,150000,102708767500,395500,395500,395500,395000,763
|
|
20240412,145900,102407299000,395500,395000,395500,395000,597
|
|
20240412,145800,102171339000,395000,395500,395500,395000,706
|
|
20240412,145700,101892268500,395000,395500,395500,395000,1144
|
|
20240412,145600,101440265500,395000,395000,395500,395000,1059
|
|
20240412,145500,101021760000,395500,395500,395500,395000,758
|
|
20240412,145400,100722295500,395500,395000,395500,395000,969
|
|
20240412,145300,100339462500,395500,395500,395500,395000,835
|
|
20240412,145200,100009552500,395500,395500,395500,395000,1177
|
|
20240412,145100,99544544000,395500,395000,395500,395000,1175
|
|
20240412,145000,99080323000,395500,395000,395500,395000,618
|
|
20240412,144900,98836092500,395500,395000,395500,395000,828
|
|
20240412,144800,98508857000,395000,395500,395500,395000,729
|
|
20240412,144700,98220745500,395000,395000,395500,395000,1055
|
|
20240412,144600,97803898500,395500,395500,395500,395000,810
|
|
20240412,144500,97483872500,395000,395500,396000,395000,4528
|
|
20240412,144400,95693658000,395500,396000,396000,395500,3199
|
|
20240412,144300,94428415000,395500,395500,396000,395500,1967
|
|
20240412,144200,93650359000,396000,396000,396000,395500,393
|
|
20240412,144100,93494804500,396000,396000,396000,395500,1449
|
|
20240412,144000,92921511500,395500,396000,396000,395500,690
|
|
20240412,143900,92648558500,396000,395500,396000,395500,300
|
|
20240412,143800,92529838000,396000,396000,396000,395500,607
|
|
20240412,143700,92289561000,396000,395500,396000,395500,460
|
|
20240412,143600,92107583500,396000,395500,396000,395500,414
|
|
20240412,143500,91943799500,396000,395500,396000,395500,404
|
|
20240412,143400,91783975500,395500,396000,396000,395500,635
|
|
20240412,143300,91532766500,395500,396000,396000,395500,374
|
|
20240412,143200,91384765000,396000,396000,396000,395500,430
|
|
20240412,143100,91214527500,395500,396000,396000,395500,373
|
|
20240412,143000,91066969500,396000,396000,396000,395500,1126
|
|
20240412,142900,90621242500,396000,396000,396000,395500,382
|
|
20240412,142800,90470104500,395500,396000,396000,395500,449
|
|
20240412,142700,90292469000,395500,395500,396000,395500,278
|
|
20240412,142600,90182466500,396000,396000,396000,395500,492
|
|
20240412,142500,89987799000,395500,396000,396000,395500,334
|
|
20240412,142400,89855611000,396000,396000,396500,395500,409
|
|
20240412,142300,89693693000,396000,396000,396500,396000,725
|
|
20240412,142200,89406571500,396000,396500,396500,396000,330
|
|
20240412,142100,89275877500,396000,396000,396500,396000,1265
|
|
20240412,142000,88774902500,396500,396500,396500,396000,274
|
|
20240412,141900,88666335000,396500,396000,396500,396000,653
|
|
20240412,141800,88407554500,396000,396500,396500,396000,533
|
|
20240412,141700,88196453000,396000,396500,396500,396000,1500
|
|
20240412,141600,87602237500,396500,396500,396500,396000,1146
|
|
20240412,141500,87148395000,396000,396000,396500,396000,412
|
|
20240412,141400,86985209000,396500,396500,396500,396000,277
|
|
20240412,141300,86875492000,396000,396000,396500,396000,380
|
|
20240412,141200,86724892500,396000,396000,396500,396000,517
|
|
20240412,141100,86520083000,396500,396500,396500,396000,183
|
|
20240412,141000,86447580000,396500,396500,396500,396000,274
|
|
20240412,140900,86339006500,396500,396500,396500,396000,311
|
|
20240412,140800,86215756000,396500,396500,396500,396000,1182
|
|
20240412,140700,85747267000,396500,396500,396500,396000,1327
|
|
20240412,140600,85221597000,396500,396500,396500,396000,419
|
|
20240412,140500,85055615500,396500,396500,396500,396000,319
|
|
20240412,140400,84929223000,396500,396000,396500,396000,361
|
|
20240412,140300,84786183000,396500,396500,396500,396000,586
|
|
20240412,140200,84553983000,396500,396000,396500,396000,377
|
|
20240412,140100,84404556500,396500,396000,396500,396000,204
|
|
20240412,140000,84323724000,396500,396500,396500,396000,549
|
|
20240412,135900,84106192500,396500,396000,396500,396000,1195
|
|
20240412,135800,83632939500,396500,396000,396500,396000,437
|
|
20240412,135700,83459838000,396000,396500,396500,396000,326
|
|
20240412,135600,83330692000,396500,396000,396500,396000,175
|
|
20240412,135500,83261336000,396500,396500,396500,396000,374
|
|
20240412,135400,83113178000,396500,396000,396500,396000,256
|
|
20240412,135300,83011776500,396500,396500,396500,396000,290
|
|
20240412,135200,82896812500,397000,396500,397000,396500,286
|
|
20240412,135100,82783407000,396500,397000,397000,396500,1386
|
|
20240412,135000,82233803500,396500,397000,397000,396500,254
|
|
20240412,134900,82133053500,397000,396500,397000,396500,551
|
|
20240412,134800,81914557500,397000,397000,397000,396500,223
|
|
20240412,134700,81826120500,397000,397000,397000,396500,118
|
|
20240412,134600,81779290500,397000,397000,397000,396500,1017
|
|
20240412,134500,81375999000,397000,397000,397000,396500,112
|
|
20240412,134400,81331542000,397000,396500,397000,396500,139
|
|
20240412,134300,81276411500,397000,396500,397000,396500,230
|
|
20240412,134200,81185178000,397000,396500,397000,396500,98
|
|
20240412,134100,81146309500,396500,397000,397000,396500,232
|
|
20240412,134000,81054304500,397000,396500,397000,396500,143
|
|
20240412,133900,80997597000,397000,396500,397000,396500,110
|
|
20240412,133800,80953973000,396500,397000,397000,396500,366
|
|
20240412,133700,80808826500,397000,397000,397000,396500,285
|
|
20240412,133600,80695757000,397000,397000,397000,396500,348
|
|
20240412,133500,80557717500,397000,397000,397000,396500,302
|
|
20240412,133400,80437945000,397000,397000,397000,396500,376
|
|
20240412,133300,80288770000,397000,397000,397000,396500,187
|
|
20240412,133200,80214553500,396500,397000,397000,396500,59
|
|
20240412,133100,80191146500,397000,397000,397000,396500,218
|
|
20240412,133000,80104617000,397000,397000,397000,396500,323
|
|
20240412,132900,79976406500,397000,397000,397000,396500,90
|
|
20240412,132800,79940687000,397000,396500,397000,396500,203
|
|
20240412,132700,79860161500,397000,397000,397000,396500,157
|
|
20240412,132600,79797852500,397000,397000,397000,396500,159
|
|
20240412,132500,79734784500,397000,397000,397000,396500,303
|
|
20240412,132400,79614625500,396500,397500,397500,396500,1784
|
|
20240412,132300,78906584000,397000,397000,397500,397000,537
|
|
20240412,132200,78693386000,397500,397500,397500,397000,90
|
|
20240412,132100,78657633500,397000,397500,397500,397000,326
|
|
20240412,132000,78528091000,397500,397000,397500,397000,401
|
|
20240412,131900,78368713000,397500,397500,397500,397000,309
|
|
20240412,131800,78246007000,397500,397000,397500,397000,65
|
|
20240412,131700,78220175000,397500,397500,397500,397000,182
|
|
20240412,131600,78147836500,397000,397500,397500,397000,263
|
|
20240412,131500,78043309000,397500,397500,397500,397000,113
|
|
20240412,131400,77998405000,397000,397500,397500,397000,350
|
|
20240412,131300,77859311000,397500,397500,397500,397000,181
|
|
20240412,131200,77787375500,397500,397500,397500,397000,69
|
|
20240412,131100,77759949500,397500,397000,397500,397000,257
|
|
20240412,131000,77657894500,397000,397500,397500,397000,61
|
|
20240412,130900,77633663500,397500,397500,397500,397000,362
|
|
20240412,130800,77489857000,397500,397500,397500,397000,81
|
|
20240412,130700,77457687000,397500,397500,397500,397000,451
|
|
20240412,130600,77278630500,397500,397500,397500,397000,333
|
|
20240412,130500,77146399500,397500,397500,397500,397000,143
|
|
20240412,130400,77089573000,397500,397000,397500,397000,71
|
|
20240412,130300,77061376000,397000,397000,397500,396500,348
|
|
20240412,130200,76923213000,397000,396500,397000,396000,2339
|
|
20240412,130100,75995470500,396000,396000,396500,396000,436
|
|
20240412,130000,75822756500,396500,396500,396500,396000,155
|
|
20240412,125900,75761320500,396500,396500,396500,396000,267
|
|
20240412,125800,75655497500,396500,396500,396500,396000,248
|
|
20240412,125700,75557259500,396000,396500,396500,396000,242
|
|
20240412,125600,75461383000,396000,396000,396500,396000,593
|
|
20240412,125500,75226541500,396000,396500,396500,396000,2556
|
|
20240412,125400,74214336000,396000,396000,396500,396000,1162
|
|
20240412,125300,73754155500,396000,396000,396500,396000,166
|
|
20240412,125200,73688394000,396000,396500,396500,396000,129
|
|
20240412,125100,73637279500,396500,397000,397000,396000,2341
|
|
20240412,125000,72709086000,396500,396500,397000,396500,448
|
|
20240412,124900,72531443500,397000,397000,397000,396500,257
|
|
20240412,124800,72429483500,397000,397000,397000,396500,563
|
|
20240412,124700,72206247000,397000,397000,397000,396500,223
|
|
20240412,124600,72117816500,397000,397000,397000,396500,158
|
|
20240412,124500,72055130500,396500,396500,397000,396500,1160
|
|
20240412,124400,71595137000,396500,397000,397000,396500,197
|
|
20240412,124300,71516947000,397000,397000,397000,396500,310
|
|
20240412,124200,71393921500,396500,397000,397000,396500,508
|
|
20240412,124100,71192450500,397000,397000,397000,396500,109
|
|
20240412,124000,71149220500,396500,396500,397000,396500,98
|
|
20240412,123900,71110350000,397000,396500,397000,396500,204
|
|
20240412,123800,71029412500,396500,397000,397000,396500,95
|
|
20240412,123700,70991731000,396500,397000,397500,396500,715
|
|
20240412,123600,70707870000,397500,397000,397500,397000,171
|
|
20240412,123500,70639966000,397000,397500,397500,397000,198
|
|
20240412,123400,70561347000,397500,397000,397500,397000,331
|
|
20240412,123300,70429936000,397500,397000,397500,397000,62
|
|
20240412,123200,70405318500,397000,397500,397500,397000,771
|
|
20240412,123100,70099136000,397500,396500,397500,396500,656
|
|
20240412,123000,69838723000,397000,397000,397000,396500,387
|
|
20240412,122900,69685101500,397000,397000,397000,396500,127
|
|
20240412,122800,69634689000,397000,396500,397000,396500,275
|
|
20240412,122700,69525566000,396500,396500,397000,396500,248
|
|
20240412,122600,69427199500,396500,397000,397000,396500,107
|
|
20240412,122500,69384742000,397000,397000,397000,396500,103
|
|
20240412,122400,69343891500,397000,396500,397000,396000,729
|
|
20240412,122300,69054866000,396500,396500,397000,396500,3112
|
|
20240412,122200,67820952000,396500,397500,397500,396500,8255
|
|
20240412,122100,64543975000,397000,397000,397500,397000,329
|
|
20240412,122000,64413292500,397000,397500,397500,397000,224
|
|
20240412,121900,64324298000,397000,397500,397500,397000,292
|
|
20240412,121800,64208347500,397500,397000,397500,397000,225
|
|
20240412,121700,64118981000,397000,397000,397500,397000,228
|
|
20240412,121600,64028430500,397000,397000,397500,397000,243
|
|
20240412,121500,63931913500,397000,397500,397500,397000,526
|
|
20240412,121400,63723068500,397500,397500,397500,397000,155
|
|
20240412,121300,63661512500,397500,397500,397500,397000,355
|
|
20240412,121200,63520539500,397500,397000,397500,397000,485
|
|
20240412,121100,63327963000,397000,397500,397500,397000,1409
|
|
20240412,121000,62768560000,397500,397000,397500,397000,261
|
|
20240412,120900,62664895500,397500,397500,397500,397000,952
|
|
20240412,120800,62286917500,397000,397000,397500,397000,320
|
|
20240412,120700,62159790500,397000,397500,397500,397000,657
|
|
20240412,120600,61898913500,397000,397500,397500,397000,329
|
|
20240412,120500,61768284000,397500,397500,397500,397000,3677
|
|
20240412,120400,60306791500,397500,398000,398000,397500,965
|
|
20240412,120300,59923121500,398000,398000,398000,397500,222
|
|
20240412,120200,59834843500,398000,398000,398000,397500,220
|
|
20240412,120100,59747356500,398000,397500,398000,397500,726
|
|
20240412,120000,59458722000,398000,398000,398000,397500,298
|
|
20240412,115900,59340250500,398000,398000,398000,397500,195
|
|
20240412,115800,59262728500,397500,397500,398000,397500,209
|
|
20240412,115700,59179636500,398000,397500,398000,397500,403
|
|
20240412,115600,59019429000,398000,398000,398000,397500,130
|
|
20240412,115500,58967725500,398000,398000,398000,397500,411
|
|
20240412,115400,58804279500,398000,398000,398000,397500,246
|
|
20240412,115300,58706405500,398000,398000,398000,397500,174
|
|
20240412,115200,58637218000,398000,398000,398000,397500,165
|
|
20240412,115100,58571559000,398000,398500,398500,397500,1449
|
|
20240412,115000,57994839500,398500,398500,398500,398000,703
|
|
20240412,114900,57714942500,398500,398500,398500,398000,151
|
|
20240412,114800,57654794000,398500,398500,398500,398000,254
|
|
20240412,114700,57553681000,398500,398000,398500,398000,1114
|
|
20240412,114600,57110282000,398000,398000,398500,398000,528
|
|
20240412,114500,56900053500,398500,398500,398500,398000,702
|
|
20240412,114400,56620591500,398500,398500,398500,398000,134
|
|
20240412,114300,56567225000,398000,398500,398500,398000,154
|
|
20240412,114200,56505876500,398500,398500,398500,398000,124
|
|
20240412,114100,56456502500,398000,398500,398500,398000,253
|
|
20240412,114000,56355774500,398500,398500,398500,398000,359
|
|
20240412,113900,56212843500,398000,398000,398500,398000,184
|
|
20240412,113800,56139529000,398500,399000,399000,398000,1742
|
|
20240412,113700,55445380000,399000,399000,399000,398500,170
|
|
20240412,113600,55377601000,399000,399000,399000,398500,183
|
|
20240412,113500,55304626500,399000,399000,399000,398500,162
|
|
20240412,113400,55240040000,398500,399000,399000,398500,342
|
|
20240412,113300,55103644500,398500,399000,399500,398500,972
|
|
20240412,113200,54715808500,399500,399000,399500,399000,133
|
|
20240412,113100,54662714000,399000,399500,399500,399000,349
|
|
20240412,113000,54523440000,399000,400000,400000,399000,1505
|
|
20240412,112900,53922379500,400000,400000,400000,399500,182
|
|
20240412,112800,53849664500,400000,400500,400500,399500,422
|
|
20240412,112700,53680927500,400000,400000,400500,400000,697
|
|
20240412,112600,53402071000,400500,400000,400500,400000,300
|
|
20240412,112500,53281995000,400000,400500,400500,400000,154
|
|
20240412,112400,53220382500,400500,400500,400500,400000,59
|
|
20240412,112300,53196760000,400500,400500,400500,400000,152
|
|
20240412,112200,53135952000,400500,399500,400500,399500,706
|
|
20240412,112100,52853556500,400000,400000,400000,399500,892
|
|
20240412,112000,52496768000,400000,400000,400000,399500,196
|
|
20240412,111900,52418427000,400000,399500,400000,399500,103
|
|
20240412,111800,52377264000,400000,399500,400000,399500,60
|
|
20240412,111700,52353270000,400000,400500,400500,399500,1576
|
|
20240412,111600,51722986500,400500,400500,400500,400000,91
|
|
20240412,111500,51686555500,400000,400500,400500,400000,86
|
|
20240412,111400,51652129000,400500,400500,400500,400000,196
|
|
20240412,111300,51573702500,400500,400000,400500,400000,246
|
|
20240412,111200,51475197000,400500,400000,400500,400000,159
|
|
20240412,111100,51411529000,400000,400500,400500,400000,350
|
|
20240412,111000,51271406500,400000,399500,400500,399500,406
|
|
20240412,110900,51109013000,400000,400000,400000,399500,150
|
|
20240412,110800,51049015000,400000,399500,400000,399500,220
|
|
20240412,110700,50961075500,400000,399500,400000,399500,212
|
|
20240412,110600,50876367000,400000,400000,400000,399500,894
|
|
20240412,110500,50518788000,399500,399500,400000,399500,151
|
|
20240412,110400,50458434000,400000,399500,400000,399500,294
|
|
20240412,110300,50340967000,399500,399500,399500,399000,1199
|
|
20240412,110200,49861982000,399500,399000,399500,399000,308
|
|
20240412,110100,49738996000,399500,399500,399500,399000,322
|
|
20240412,110000,49610475000,399500,399500,399500,399000,196
|
|
20240412,105900,49532253000,399500,399500,399500,399000,384
|
|
20240412,105800,49378965000,399500,399500,399500,399000,261
|
|
20240412,105700,49274815500,399500,399500,399500,399000,39
|
|
20240412,105600,49259244000,399500,399000,399500,398500,297
|
|
20240412,105500,49140754500,399000,399000,399000,398500,285
|
|
20240412,105400,49027044500,399000,399000,399000,398500,84
|
|
20240412,105300,48993540000,398500,399500,399500,398500,968
|
|
20240412,105200,48607414500,399500,399500,399500,399000,194
|
|
20240412,105100,48530000500,399000,399500,399500,399000,283
|
|
20240412,105000,48417037000,399500,399500,399500,399000,361
|
|
20240412,104900,48272981000,399500,398500,399500,398500,1237
|
|
20240412,104800,47779769500,398000,398500,398500,398000,126
|
|
20240412,104700,47729595500,398500,398500,398500,398000,510
|
|
20240412,104600,47526565500,398000,398500,398500,398000,213
|
|
20240412,104500,47441773500,398500,398500,398500,398000,350
|
|
20240412,104400,47302436000,398000,398500,398500,398000,1687
|
|
20240412,104300,46630989500,398500,398500,398500,398000,105
|
|
20240412,104200,46589166500,398500,398500,398500,398000,215
|
|
20240412,104100,46503491500,398500,399000,399000,398000,1028
|
|
20240412,104000,46093905500,399000,399000,399000,398500,298
|
|
20240412,103900,45975126500,399000,398500,399000,398500,454
|
|
20240412,103800,45794194000,398500,399000,399500,398500,799
|
|
20240412,103700,45475480500,399500,399000,399500,399000,250
|
|
20240412,103600,45375723500,399000,399000,399500,399000,197
|
|
20240412,103500,45297114500,399000,399500,399500,399000,279
|
|
20240412,103400,45185788500,399000,399500,399500,399000,330
|
|
20240412,103300,45054114000,399500,399000,399500,399000,156
|
|
20240412,103200,44991848000,399500,399000,399500,398500,876
|
|
20240412,103100,44642327500,398500,398500,399000,398500,211
|
|
20240412,103000,44558177500,399000,399000,399000,398500,322
|
|
20240412,102900,44429806500,399000,399000,399000,398500,210
|
|
20240412,102800,44346038500,399000,399000,399500,398500,1185
|
|
20240412,102700,43873226000,399000,399500,399500,399000,209
|
|
20240412,102600,43789788000,399500,399000,399500,399000,99
|
|
20240412,102500,43750258500,399000,399000,399500,399000,154
|
|
20240412,102400,43688789500,399000,399500,399500,399000,119
|
|
20240412,102300,43641290000,399500,399500,400000,399000,937
|
|
20240412,102200,43266968000,399500,400000,400000,399500,713
|
|
20240412,102100,42982105500,400000,399500,400000,399000,491
|
|
20240412,102000,42785963500,399500,400000,400000,399000,529
|
|
20240412,101900,42574607000,399500,400000,400500,399500,1269
|
|
20240412,101800,42067094500,400500,400500,400500,400000,250
|
|
20240412,101700,41967033000,400500,400500,401000,400000,527
|
|
20240412,101600,41755960000,400500,400500,401000,400500,573
|
|
20240412,101500,41526472000,400000,400500,400500,400000,1603
|
|
20240412,101400,40884873500,400500,400000,401000,399500,1859
|
|
20240412,101300,40140745500,399500,399500,400000,399500,990
|
|
20240412,101200,39745129500,399500,399000,399500,399000,418
|
|
20240412,101100,39578221000,399500,399500,399500,399000,254
|
|
20240412,101000,39476789000,399500,398500,399500,398500,1297
|
|
20240412,100900,38959236500,398500,398500,399000,398500,322
|
|
20240412,100800,38830864000,399000,399000,399000,398500,540
|
|
20240412,100700,38615652500,399000,398500,399000,398500,157
|
|
20240412,100600,38553019500,398500,399000,399000,398500,117
|
|
20240412,100500,38506362500,399000,398000,399000,398000,1546
|
|
20240412,100400,37890019000,398000,398000,398500,398000,275
|
|
20240412,100300,37780527000,398500,398500,398500,398000,230
|
|
20240412,100200,37688940000,398500,399000,399000,398500,1068
|
|
20240412,100100,37263299500,399000,399000,399000,398500,167
|
|
20240412,100000,37196708500,398500,398500,399000,398500,110
|
|
20240412,095900,37152861500,398500,398000,398500,397500,802
|
|
20240412,095800,36833542000,398000,398000,398000,397500,974
|
|
20240412,095700,36446027000,397500,397500,398000,397500,282
|
|
20240412,095600,36333824500,397500,397500,398000,397500,333
|
|
20240412,095500,36201346500,397500,398000,398000,397500,1264
|
|
20240412,095400,35698430500,398000,398000,398500,398000,456
|
|
20240412,095300,35516918000,398500,397500,398500,397500,854
|
|
20240412,095200,35177146000,397500,397500,398000,397500,235
|
|
20240412,095100,35083672500,397500,398000,398000,397500,240
|
|
20240412,095000,34988229500,397500,398500,398500,397500,1218
|
|
20240412,094900,34503465000,398500,398500,398500,398000,221
|
|
20240412,094800,34415493500,398500,398000,398500,398000,1219
|
|
20240412,094700,33930327500,398000,397500,398000,397500,560
|
|
20240412,094600,33707630500,398000,397500,398000,397500,738
|
|
20240412,094500,33414079500,397500,398000,398000,397500,425
|
|
20240412,094400,33245041000,398000,398000,398500,397500,715
|
|
20240412,094300,32960465500,398000,398500,398500,398000,249
|
|
20240412,094200,32861299000,398500,397500,399000,397500,1086
|
|
20240412,094100,32429062000,398000,398000,398000,397500,970
|
|
20240412,094000,32043068000,398000,397500,398000,397500,794
|
|
20240412,093900,31727106500,397500,398500,398500,397500,1370
|
|
20240412,093800,31181979500,398500,399000,399000,398000,908
|
|
20240412,093700,30820253500,399000,398500,399000,398500,253
|
|
20240412,093600,30719412500,399000,399000,399500,398500,585
|
|
20240412,093500,30486135000,399500,399500,399500,399000,1076
|
|
20240412,093400,30056706000,399500,399000,399500,398500,645
|
|
20240412,093300,29799360500,399000,398000,399000,398000,596
|
|
20240412,093200,29561888000,398500,398000,398500,398000,381
|
|
20240412,093100,29410199500,398000,397500,398000,397000,2592
|
|
20240412,093000,28379474000,397500,397000,397500,397000,1473
|
|
20240412,092900,27794463500,397000,397500,397500,397000,799
|
|
20240412,092800,27477081500,397500,397500,397500,397000,628
|
|
20240412,092700,27227701000,397500,397500,397500,397000,580
|
|
20240412,092600,26997228000,397500,397500,397500,397000,1006
|
|
20240412,092500,26597472500,397500,398500,398500,397000,2780
|
|
20240412,092400,25491698500,398000,398500,399000,398000,563
|
|
20240412,092300,25267494500,398500,398500,398500,398000,1416
|
|
20240412,092200,24703255500,398500,397000,398500,397000,3102
|
|
20240412,092100,23469950000,397000,397500,397500,397000,534
|
|
20240412,092000,23257886500,397500,397500,398000,397000,2023
|
|
20240412,091900,22453730500,398000,398000,398000,397500,1247
|
|
20240412,091800,21957994500,398000,398000,398500,397500,2538
|
|
20240412,091700,20947857500,398500,399000,399000,398000,2411
|
|
20240412,091600,19987444000,399000,399000,399000,398500,957
|
|
20240412,091500,19605669500,399000,398500,399000,398000,1498
|
|
20240412,091400,19008118000,398500,399500,400000,398500,10642
|
|
20240412,091300,14759274000,399500,399500,400000,399000,874
|
|
20240412,091200,14410111500,399500,399500,400000,399500,1400
|
|
20240412,091100,13850757000,399000,399500,399500,399000,1443
|
|
20240412,091000,13274439500,399000,400000,400000,399000,619
|
|
20240412,090900,13027269000,399500,399500,400000,399000,1647
|
|
20240412,090800,12369299500,399500,400000,400000,399000,2405
|
|
20240412,090700,11408477000,400000,400000,400500,399500,2286
|
|
20240412,090600,10494059500,399500,399000,400500,399000,1774
|
|
20240412,090500,9785028000,399000,400500,400500,398500,5723
|
|
20240412,090400,7498367500,401000,401500,401500,400500,2181
|
|
20240412,090300,6624224000,401500,401500,402000,401000,1224
|
|
20240412,090200,6132895000,401500,402000,402500,401000,1852
|
|
20240412,090100,5388666500,402000,402000,402500,401500,2988
|
|
20240412,090000,4187690000,402500,404500,405000,402000,10326
|