629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,192500,76965383550,32200,32200,32200,32200,0
|
|
20240422,192400,76965383550,32200,32200,32200,32200,0
|
|
20240422,192300,76965383550,32200,32200,32200,32200,0
|
|
20240422,192200,76965383550,32200,32200,32200,32200,0
|
|
20240422,192100,76965383550,32200,32200,32200,32200,0
|
|
20240422,192000,76965383550,32200,32200,32200,32200,0
|
|
20240422,191900,76965383550,32200,32200,32200,32200,0
|
|
20240422,191800,76965383550,32200,32200,32200,32200,0
|
|
20240422,191700,76965383550,32200,32200,32200,32200,0
|
|
20240422,191600,76965383550,32200,32200,32200,32200,0
|
|
20240422,191500,76965383550,32200,32200,32200,32200,0
|
|
20240422,191400,76965383550,32200,32200,32200,32200,0
|
|
20240422,191300,76965383550,32200,32200,32200,32200,0
|
|
20240422,191200,76965383550,32200,32200,32200,32200,0
|
|
20240422,191100,76965383550,32200,32200,32200,32200,0
|
|
20240422,191000,76965383550,32200,32200,32200,32200,0
|
|
20240422,190900,76965383550,32200,32200,32200,32200,0
|
|
20240422,190800,76965383550,32200,32200,32200,32200,0
|
|
20240422,190700,76965383550,32200,32200,32200,32200,0
|
|
20240422,190600,76965383550,32200,32200,32200,32200,0
|
|
20240422,190500,76965383550,32200,32200,32200,32200,0
|
|
20240422,190400,76965383550,32200,32200,32200,32200,0
|
|
20240422,190300,76965383550,32200,32200,32200,32200,0
|
|
20240422,190200,76965383550,32200,32200,32200,32200,0
|
|
20240422,190100,76965383550,32200,32200,32200,32200,0
|
|
20240422,190000,76965383550,32200,32200,32200,32200,0
|
|
20240422,185900,76965383550,32200,32200,32200,32200,0
|
|
20240422,185800,76965383550,32200,32200,32200,32200,0
|
|
20240422,185700,76965383550,32200,32200,32200,32200,0
|
|
20240422,185600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,185500,76965383550,32200,32200,32200,32200,0
|
|
20240422,185400,76965383550,32200,32200,32200,32200,0
|
|
20240422,185300,76965383550,32200,32200,32200,32200,0
|
|
20240422,185200,76965383550,32200,32200,32200,32200,0
|
|
20240422,185100,76965383550,32200,32200,32200,32200,0
|
|
20240422,185000,76965383550,32200,32200,32200,32200,0
|
|
20240422,184900,76965383550,32200,32200,32200,32200,0
|
|
20240422,184800,76965383550,32200,32200,32200,32200,0
|
|
20240422,184700,76965383550,32200,32200,32200,32200,0
|
|
20240422,184600,76965383550,32200,32200,32200,32200,0
|
|
20240422,184500,76965383550,32200,32200,32200,32200,0
|
|
20240422,184400,76965383550,32200,32200,32200,32200,0
|
|
20240422,184300,76965383550,32200,32200,32200,32200,0
|
|
20240422,184200,76965383550,32200,32200,32200,32200,0
|
|
20240422,184100,76965383550,32200,32200,32200,32200,0
|
|
20240422,184000,76965383550,32200,32200,32200,32200,0
|
|
20240422,183900,76965383550,32200,32200,32200,32200,0
|
|
20240422,183800,76965383550,32200,32200,32200,32200,0
|
|
20240422,183700,76965383550,32200,32200,32200,32200,0
|
|
20240422,183600,76965383550,32200,32200,32200,32200,0
|
|
20240422,183500,76965383550,32200,32200,32200,32200,0
|
|
20240422,183400,76965383550,32200,32200,32200,32200,0
|
|
20240422,183300,76965383550,32200,32200,32200,32200,0
|
|
20240422,183200,76965383550,32200,32200,32200,32200,0
|
|
20240422,183100,76965383550,32200,32200,32200,32200,0
|
|
20240422,183000,76965383550,32200,32200,32200,32200,0
|
|
20240422,182900,76965383550,32200,32200,32200,32200,0
|
|
20240422,182800,76965383550,32200,32200,32200,32200,0
|
|
20240422,182700,76965383550,32200,32200,32200,32200,0
|
|
20240422,182600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,182500,76965383550,32200,32200,32200,32200,0
|
|
20240422,182400,76965383550,32200,32200,32200,32200,0
|
|
20240422,182300,76965383550,32200,32200,32200,32200,0
|
|
20240422,182200,76965383550,32200,32200,32200,32200,0
|
|
20240422,182100,76965383550,32200,32200,32200,32200,0
|
|
20240422,182000,76965383550,32200,32200,32200,32200,0
|
|
20240422,181900,76965383550,32200,32200,32200,32200,0
|
|
20240422,181800,76965383550,32200,32200,32200,32200,0
|
|
20240422,181700,76965383550,32200,32200,32200,32200,0
|
|
20240422,181600,76965383550,32200,32200,32200,32200,0
|
|
20240422,181500,76965383550,32200,32200,32200,32200,0
|
|
20240422,181400,76965383550,32200,32200,32200,32200,0
|
|
20240422,181300,76965383550,32200,32200,32200,32200,0
|
|
20240422,181200,76965383550,32200,32200,32200,32200,0
|
|
20240422,181100,76965383550,32200,32200,32200,32200,0
|
|
20240422,181000,76965383550,32200,32200,32200,32200,0
|
|
20240422,180900,76965383550,32200,32200,32200,32200,0
|
|
20240422,180800,76965383550,32200,32200,32200,32200,0
|
|
20240422,180700,76965383550,32200,32200,32200,32200,0
|
|
20240422,180600,76965383550,32200,32200,32200,32200,0
|
|
20240422,180500,76965383550,32200,32200,32200,32200,0
|
|
20240422,180400,76965383550,32200,32200,32200,32200,0
|
|
20240422,180300,76965383550,32200,32200,32200,32200,0
|
|
20240422,180200,76965383550,32200,32200,32200,32200,0
|
|
20240422,180100,76965383550,32200,32200,32200,32200,0
|
|
20240422,180000,76965383550,32200,32200,32200,32200,0
|
|
20240422,175900,76965383550,32200,32200,32200,32200,0
|
|
20240422,175800,76965383550,32200,32200,32200,32200,0
|
|
20240422,175700,76965383550,32200,32200,32200,32200,0
|
|
20240422,175600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,175500,76965383550,32200,32200,32200,32200,0
|
|
20240422,175400,76965383550,32200,32200,32200,32200,0
|
|
20240422,175300,76965383550,32200,32200,32200,32200,0
|
|
20240422,175200,76965383550,32200,32200,32200,32200,0
|
|
20240422,175100,76965383550,32200,32200,32200,32200,0
|
|
20240422,175000,76965383550,32200,32200,32200,32200,0
|
|
20240422,174900,76965383550,32200,32200,32200,32200,0
|
|
20240422,174800,76965383550,32200,32200,32200,32200,0
|
|
20240422,174700,76965383550,32200,32200,32200,32200,0
|
|
20240422,174600,76965383550,32200,32200,32200,32200,0
|
|
20240422,174500,76965383550,32200,32200,32200,32200,0
|
|
20240422,174400,76965383550,32200,32200,32200,32200,0
|
|
20240422,174300,76965383550,32200,32200,32200,32200,0
|
|
20240422,174200,76965383550,32200,32200,32200,32200,0
|
|
20240422,174100,76965383550,32200,32200,32200,32200,0
|
|
20240422,174000,76965383550,32200,32200,32200,32200,0
|
|
20240422,173900,76965383550,32200,32200,32200,32200,0
|
|
20240422,173800,76965383550,32200,32200,32200,32200,0
|
|
20240422,173700,76965383550,32200,32200,32200,32200,0
|
|
20240422,173600,76965383550,32200,32200,32200,32200,0
|
|
20240422,173500,76965383550,32200,32200,32200,32200,0
|
|
20240422,173400,76965383550,32200,32200,32200,32200,0
|
|
20240422,173300,76965383550,32200,32200,32200,32200,0
|
|
20240422,173200,76965383550,32200,32200,32200,32200,0
|
|
20240422,173100,76965383550,32200,32200,32200,32200,0
|
|
20240422,173000,76965383550,32200,32200,32200,32200,0
|
|
20240422,172900,76965383550,32200,32200,32200,32200,0
|
|
20240422,172800,76965383550,32200,32200,32200,32200,0
|
|
20240422,172700,76965383550,32200,32200,32200,32200,0
|
|
20240422,172600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,172500,76965383550,32200,32200,32200,32200,0
|
|
20240422,172400,76965383550,32200,32200,32200,32200,0
|
|
20240422,172300,76965383550,32200,32200,32200,32200,0
|
|
20240422,172200,76965383550,32200,32200,32200,32200,0
|
|
20240422,172100,76965383550,32200,32200,32200,32200,0
|
|
20240422,172000,76965383550,32200,32200,32200,32200,0
|
|
20240422,171900,76965383550,32200,32200,32200,32200,0
|
|
20240422,171800,76965383550,32200,32200,32200,32200,0
|
|
20240422,171700,76965383550,32200,32200,32200,32200,0
|
|
20240422,171600,76965383550,32200,32200,32200,32200,0
|
|
20240422,171500,76965383550,32200,32200,32200,32200,0
|
|
20240422,171400,76965383550,32200,32200,32200,32200,0
|
|
20240422,171300,76965383550,32200,32200,32200,32200,0
|
|
20240422,171200,76965383550,32200,32200,32200,32200,0
|
|
20240422,171100,76965383550,32200,32200,32200,32200,0
|
|
20240422,171000,76965383550,32200,32200,32200,32200,0
|
|
20240422,170900,76965383550,32200,32200,32200,32200,0
|
|
20240422,170800,76965383550,32200,32200,32200,32200,0
|
|
20240422,170700,76965383550,32200,32200,32200,32200,0
|
|
20240422,170600,76965383550,32200,32200,32200,32200,0
|
|
20240422,170500,76965383550,32200,32200,32200,32200,0
|
|
20240422,170400,76965383550,32200,32200,32200,32200,0
|
|
20240422,170300,76965383550,32200,32200,32200,32200,0
|
|
20240422,170200,76965383550,32200,32200,32200,32200,0
|
|
20240422,170100,76965383550,32200,32200,32200,32200,0
|
|
20240422,170000,76965383550,32200,32200,32200,32200,0
|
|
20240422,165900,76965383550,32200,32200,32200,32200,0
|
|
20240422,165800,76965383550,32200,32200,32200,32200,0
|
|
20240422,165700,76965383550,32200,32200,32200,32200,0
|
|
20240422,165600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,165500,76965383550,32200,32200,32200,32200,0
|
|
20240422,165400,76965383550,32200,32200,32200,32200,0
|
|
20240422,165300,76965383550,32200,32200,32200,32200,0
|
|
20240422,165200,76965383550,32200,32200,32200,32200,0
|
|
20240422,165100,76965383550,32200,32200,32200,32200,0
|
|
20240422,165000,76965383550,32200,32200,32200,32200,0
|
|
20240422,164900,76965383550,32200,32200,32200,32200,0
|
|
20240422,164800,76965383550,32200,32200,32200,32200,0
|
|
20240422,164700,76965383550,32200,32200,32200,32200,0
|
|
20240422,164600,76965383550,32200,32200,32200,32200,0
|
|
20240422,164500,76965383550,32200,32200,32200,32200,0
|
|
20240422,164400,76965383550,32200,32200,32200,32200,0
|
|
20240422,164300,76965383550,32200,32200,32200,32200,0
|
|
20240422,164200,76965383550,32200,32200,32200,32200,0
|
|
20240422,164100,76965383550,32200,32200,32200,32200,0
|
|
20240422,164000,76965383550,32200,32200,32200,32200,0
|
|
20240422,163900,76965383550,32200,32200,32200,32200,0
|
|
20240422,163800,76965383550,32200,32200,32200,32200,0
|
|
20240422,163700,76965383550,32200,32200,32200,32200,0
|
|
20240422,163600,76965383550,32200,32200,32200,32200,0
|
|
20240422,163500,76965383550,32200,32200,32200,32200,0
|
|
20240422,163400,76965383550,32200,32200,32200,32200,0
|
|
20240422,163300,76965383550,32200,32200,32200,32200,0
|
|
20240422,163200,76965383550,32200,32200,32200,32200,0
|
|
20240422,163100,76965383550,32200,32200,32200,32200,0
|
|
20240422,163000,76965383550,32200,32200,32200,32200,0
|
|
20240422,162900,76965383550,32200,32200,32200,32200,0
|
|
20240422,162800,76965383550,32200,32200,32200,32200,0
|
|
20240422,162700,76965383550,32200,32200,32200,32200,0
|
|
20240422,162600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,162500,76965383550,32200,32200,32200,32200,0
|
|
20240422,162400,76965383550,32200,32200,32200,32200,0
|
|
20240422,162300,76965383550,32200,32200,32200,32200,0
|
|
20240422,162200,76965383550,32200,32200,32200,32200,0
|
|
20240422,162100,76965383550,32200,32200,32200,32200,0
|
|
20240422,162000,76965383550,32200,32200,32200,32200,0
|
|
20240422,161900,76965383550,32200,32200,32200,32200,0
|
|
20240422,161800,76965383550,32200,32200,32200,32200,0
|
|
20240422,161700,76965383550,32200,32200,32200,32200,0
|
|
20240422,161600,76965383550,32200,32200,32200,32200,0
|
|
20240422,161500,76965383550,32200,32200,32200,32200,0
|
|
20240422,161400,76965383550,32200,32200,32200,32200,0
|
|
20240422,161300,76965383550,32200,32200,32200,32200,0
|
|
20240422,161200,76965383550,32200,32200,32200,32200,0
|
|
20240422,161100,76965383550,32200,32200,32200,32200,0
|
|
20240422,161000,76965383550,32200,32200,32200,32200,0
|
|
20240422,160900,76965383550,32200,32200,32200,32200,0
|
|
20240422,160800,76965383550,32200,32200,32200,32200,0
|
|
20240422,160700,76965383550,32200,32200,32200,32200,0
|
|
20240422,160600,76965383550,32200,32200,32200,32200,0
|
|
20240422,160500,76965383550,32200,32200,32200,32200,0
|
|
20240422,160400,76965383550,32200,32200,32200,32200,0
|
|
20240422,160300,76965383550,32200,32200,32200,32200,0
|
|
20240422,160200,76965383550,32200,32200,32200,32200,0
|
|
20240422,160100,76965383550,32200,32200,32200,32200,0
|
|
20240422,160000,76965383550,32200,32200,32200,32200,0
|
|
20240422,155900,76965383550,32200,32200,32200,32200,0
|
|
20240422,155800,76965383550,32200,32200,32200,32200,0
|
|
20240422,155700,76965383550,32200,32200,32200,32200,0
|
|
20240422,155600,76965383550,32200,32200,32200,32200,29516
|
|
20240422,155500,76965383550,32200,32200,32200,32200,0
|
|
20240422,155400,76965383550,32200,32200,32200,32200,0
|
|
20240422,155300,76965383550,32200,32200,32200,32200,0
|
|
20240422,155200,76965383550,32200,32200,32200,32200,0
|
|
20240422,155100,76965383550,32200,32200,32200,32200,0
|
|
20240422,155000,76965383550,32200,32200,32200,32200,0
|
|
20240422,154900,76965383550,32200,32200,32200,32200,0
|
|
20240422,154800,76965383550,32200,32200,32200,32200,0
|
|
20240422,154700,76965383550,32200,32200,32200,32200,0
|
|
20240422,154600,76965383550,32200,32200,32200,32200,0
|
|
20240422,154500,76965383550,32200,32200,32200,32200,0
|
|
20240422,154400,76965383550,32200,32200,32200,32200,0
|
|
20240422,154300,76965383550,32200,32200,32200,32200,0
|
|
20240422,154200,76965383550,32200,32200,32200,32200,0
|
|
20240422,154100,76965383550,32200,32200,32200,32200,0
|
|
20240422,154000,76965383550,32200,32200,32200,32200,0
|
|
20240422,153900,76965383550,32200,32200,32200,32200,0
|
|
20240422,153800,76965383550,32200,32200,32200,32200,0
|
|
20240422,153700,76965383550,32200,32200,32200,32200,0
|
|
20240422,153600,76965383550,32200,32200,32200,32200,0
|
|
20240422,153500,76965383550,32200,32200,32200,32200,0
|
|
20240422,153400,76965383550,32200,32200,32200,32200,0
|
|
20240422,153300,76965383550,32200,32200,32200,32200,0
|
|
20240422,153200,76965383550,32200,32200,32200,32200,0
|
|
20240422,153100,76965383550,32200,32200,32200,32200,0
|
|
20240422,153000,76965383550,32200,32200,32200,32200,29516
|
|
20240422,152900,76014968350,31950,31950,31950,31950,0
|
|
20240422,152800,76014968350,31950,31950,31950,31950,0
|
|
20240422,152700,76014968350,31950,31950,31950,31950,0
|
|
20240422,152600,76014968350,31950,31950,31950,31950,0
|
|
20240422,152500,76014968350,31950,31950,31950,31950,0
|
|
20240422,152400,76014968350,31950,31950,31950,31950,0
|
|
20240422,152300,76014968350,31950,31950,31950,31950,0
|
|
20240422,152200,76014968350,31950,31950,31950,31950,0
|
|
20240422,152100,76014968350,31950,31950,31950,31950,0
|
|
20240422,152000,76014968350,31950,31950,31950,31950,0
|
|
20240422,151900,76014968350,31950,31950,31950,31900,4214
|
|
20240422,151800,75880412150,31900,31950,31950,31900,7839
|
|
20240422,151700,75630261250,31900,31950,32000,31900,5194
|
|
20240422,151600,75464345650,32000,32000,32000,31950,2430
|
|
20240422,151500,75386625950,31950,32000,32000,31950,2833
|
|
20240422,151400,75296040050,32000,32000,32000,31950,3266
|
|
20240422,151300,75191572550,31950,32000,32000,31950,4292
|
|
20240422,151200,75054383800,32000,32000,32000,31950,3229
|
|
20240422,151100,74951182250,31950,31950,32050,31950,6560
|
|
20240422,151000,74741262150,32000,32000,32050,31950,6379
|
|
20240422,150900,74537039300,32000,32000,32000,31950,2641
|
|
20240422,150800,74452561600,32000,32050,32050,31950,5437
|
|
20240422,150700,74278586750,32050,32000,32050,32000,2097
|
|
20240422,150600,74211423100,32000,32100,32100,31950,9468
|
|
20240422,150500,73908224200,32100,32050,32100,32000,2737
|
|
20240422,150400,73820523100,31950,32050,32050,31950,3534
|
|
20240422,150300,73707389850,32050,31850,32050,31850,8557
|
|
20240422,150200,73433888000,31900,31850,31900,31850,1315
|
|
20240422,150100,73391986500,31850,31850,31900,31800,4445
|
|
20240422,150000,73250439050,31850,31850,31900,31850,1773
|
|
20240422,145900,73193941450,31900,31900,31900,31850,2131
|
|
20240422,145800,73126056750,31850,31900,31900,31800,2371
|
|
20240422,145700,73050567150,31900,31850,31900,31800,2462
|
|
20240422,145600,72972200050,31800,31800,31850,31800,1774
|
|
20240422,145500,72915750600,31850,31800,31850,31750,2090
|
|
20240422,145400,72849276700,31800,31800,31850,31750,3471
|
|
20240422,145300,72738904350,31850,31800,31850,31750,1661
|
|
20240422,145200,72686077450,31800,31750,31850,31750,2394
|
|
20240422,145100,72609982000,31800,31850,31850,31800,5837
|
|
20240422,145000,72424321400,31850,31800,31850,31800,944
|
|
20240422,144900,72394266750,31800,31850,31850,31800,2729
|
|
20240422,144800,72307381250,31850,31800,31850,31800,2687
|
|
20240422,144700,72221858850,31800,31800,31850,31800,2963
|
|
20240422,144600,72127515850,31850,31800,31850,31800,2129
|
|
20240422,144500,72059767600,31800,31750,31800,31750,2792
|
|
20240422,144400,71971045150,31750,31800,31800,31750,1599
|
|
20240422,144300,71920233150,31800,31800,31850,31750,1105
|
|
20240422,144200,71885130700,31800,31800,31850,31750,2182
|
|
20240422,144100,71815745600,31800,31850,31850,31750,3203
|
|
20240422,144000,71713837750,31850,31800,31850,31750,2979
|
|
20240422,143900,71619121050,31800,31800,31800,31750,3609
|
|
20240422,143800,71504499800,31750,31750,31800,31750,2239
|
|
20240422,143700,71433377100,31750,31750,31800,31700,1379
|
|
20240422,143600,71389567550,31750,31750,31800,31700,1704
|
|
20240422,143500,71335475050,31800,31800,31800,31750,2235
|
|
20240422,143400,71264488950,31750,31700,31800,31700,1380
|
|
20240422,143300,71220663400,31750,31650,31750,31600,5058
|
|
20240422,143200,71060434450,31650,31700,31700,31600,3392
|
|
20240422,143100,70953126050,31700,31650,31700,31600,2476
|
|
20240422,143000,70874745100,31700,31700,31700,31650,1567
|
|
20240422,142900,70825123350,31700,31700,31700,31650,1242
|
|
20240422,142800,70785797400,31700,31700,31700,31650,2122
|
|
20240422,142700,70718621100,31700,31650,31700,31650,1239
|
|
20240422,142600,70679395200,31650,31650,31700,31650,4080
|
|
20240422,142500,70550246200,31650,31700,31700,31600,2666
|
|
20240422,142400,70465877950,31650,31700,31700,31650,3426
|
|
20240422,142300,70357346050,31700,31650,31700,31650,2193
|
|
20240422,142200,70287902400,31700,31650,31700,31650,2886
|
|
20240422,142100,70196539700,31650,31700,31750,31650,1551
|
|
20240422,142000,70147367900,31650,31700,31700,31650,3614
|
|
20240422,141900,70032923300,31650,31650,31750,31650,3462
|
|
20240422,141800,69923214750,31650,31700,31700,31650,2192
|
|
20240422,141700,69853775950,31700,31700,31700,31600,2573
|
|
20240422,141600,69772351850,31700,31700,31700,31650,7979
|
|
20240422,141500,69519774900,31700,31650,31700,31650,3016
|
|
20240422,141400,69424273250,31650,31750,31750,31650,12271
|
|
20240422,141300,69035472700,31700,31750,31800,31700,1758
|
|
20240422,141200,68979717200,31750,31750,31800,31700,1273
|
|
20240422,141100,68939340150,31700,31800,31800,31700,1386
|
|
20240422,141000,68895323550,31800,31800,31850,31750,2539
|
|
20240422,140900,68814652400,31750,31800,31800,31750,3436
|
|
20240422,140800,68705542650,31800,31900,31900,31750,5972
|
|
20240422,140700,68515619650,31900,31900,31950,31850,3109
|
|
20240422,140600,68416500100,31950,31900,31950,31900,1645
|
|
20240422,140500,68364006400,31950,31900,31950,31900,1088
|
|
20240422,140400,68329289850,31900,31950,31950,31900,923
|
|
20240422,140300,68299833450,31900,31950,32000,31900,2765
|
|
20240422,140200,68211548050,32000,31950,32000,31950,989
|
|
20240422,140100,68179940600,31950,31950,32000,31950,1086
|
|
20240422,140000,68145217900,32000,32000,32000,31900,2458
|
|
20240422,135900,68066635450,32000,32000,32000,31950,2566
|
|
20240422,135800,67984600650,32000,31950,32000,31950,579
|
|
20240422,135700,67966084500,31950,31950,32050,31950,1729
|
|
20240422,135600,67910806450,32000,31950,32000,31950,1765
|
|
20240422,135500,67854352100,32000,31950,32000,31950,1417
|
|
20240422,135400,67809036850,32000,32000,32050,31950,2249
|
|
20240422,135300,67737073050,32000,31900,32000,31900,2162
|
|
20240422,135200,67667976400,31950,31900,32000,31900,2323
|
|
20240422,135100,67593761500,31950,31950,31950,31900,1797
|
|
20240422,135000,67536379600,31950,31950,32000,31900,2833
|
|
20240422,134900,67445958200,31950,32000,32050,31950,3405
|
|
20240422,134800,67337009800,32050,32050,32050,32000,2245
|
|
20240422,134700,67265136450,32050,32050,32100,32000,2206
|
|
20240422,134600,67194472350,32100,32150,32150,32000,2314
|
|
20240422,134500,67120257850,32100,31950,32150,31950,8145
|
|
20240422,134400,66859230100,31950,31900,32000,31900,2875
|
|
20240422,134300,66767404650,31900,31850,31950,31850,6024
|
|
20240422,134200,66575223250,31850,31850,31900,31850,1461
|
|
20240422,134100,66528675550,31850,31800,31850,31750,1009
|
|
20240422,134000,66496583800,31850,31800,31850,31800,2130
|
|
20240422,133900,66428829200,31800,31850,31850,31800,1261
|
|
20240422,133800,66388704300,31850,31800,31850,31700,1406
|
|
20240422,133700,66344031350,31750,31800,31850,31750,3088
|
|
20240422,133600,66245897950,31850,31800,31850,31800,2472
|
|
20240422,133500,66167265150,31800,31800,31800,31750,1589
|
|
20240422,133400,66116793700,31750,31800,31800,31750,1959
|
|
20240422,133300,66054565050,31750,31750,31850,31750,681
|
|
20240422,133200,66032915950,31750,31900,31900,31750,3927
|
|
20240422,133100,65907922050,31900,31900,31900,31850,2269
|
|
20240422,133000,65835591150,31850,31850,31900,31850,2257
|
|
20240422,132900,65763634050,31850,31950,31950,31850,2200
|
|
20240422,132800,65693499450,31950,31850,31950,31850,773
|
|
20240422,132700,65668856850,31900,31900,31900,31800,3762
|
|
20240422,132600,65548934250,31900,31800,31900,31800,4114
|
|
20240422,132500,65418058250,31750,31800,31800,31750,749
|
|
20240422,132400,65394267000,31800,31800,31800,31750,2126
|
|
20240422,132300,65326726350,31800,31800,31800,31700,577
|
|
20240422,132200,65308410550,31800,31800,31800,31650,1266
|
|
20240422,132100,65268286550,31800,31750,31800,31650,5711
|
|
20240422,132000,65087154650,31800,31700,31800,31700,1529
|
|
20240422,131900,65038586900,31750,31750,31800,31700,829
|
|
20240422,131800,65012291250,31800,31750,31800,31700,2015
|
|
20240422,131700,64948340250,31700,31700,31750,31650,3216
|
|
20240422,131600,64846354650,31650,31700,31750,31650,1612
|
|
20240422,131500,64795245450,31700,31750,31750,31650,5400
|
|
20240422,131400,64624180400,31750,31750,31750,31700,1240
|
|
20240422,131300,64584859250,31750,31750,31800,31700,1205
|
|
20240422,131200,64546601550,31750,31700,31800,31650,1181
|
|
20240422,131100,64509145950,31700,31700,31750,31650,1493
|
|
20240422,131000,64461811600,31700,31700,31750,31650,1877
|
|
20240422,130900,64402364050,31700,31750,31800,31650,19334
|
|
20240422,130800,63788820900,31800,31850,31900,31800,3562
|
|
20240422,130700,63675491850,31800,31850,31900,31800,793
|
|
20240422,130600,63650242900,31850,31800,31850,31800,2181
|
|
20240422,130500,63580872300,31800,31850,31900,31800,1701
|
|
20240422,130400,63526742100,31850,31850,31900,31800,3475
|
|
20240422,130300,63416197000,31800,31850,31900,31800,1615
|
|
20240422,130200,63364774900,31850,31850,31900,31800,2001
|
|
20240422,130100,63301075200,31850,31850,31900,31800,2008
|
|
20240422,130000,63237130600,31850,31850,31900,31800,4687
|
|
20240422,125900,63087751100,31850,31850,31900,31800,1883
|
|
20240422,125800,63027805850,31850,31850,31900,31800,1560
|
|
20240422,125700,62978126750,31850,31950,31950,31800,9376
|
|
20240422,125600,62679115400,31950,31950,32000,31900,3045
|
|
20240422,125500,62581802900,31950,31950,32000,31900,2381
|
|
20240422,125400,62505746350,32000,32000,32050,31900,1151
|
|
20240422,125300,62468939300,32000,32050,32050,31950,3239
|
|
20240422,125200,62365340300,32000,32050,32050,31950,1877
|
|
20240422,125100,62305272150,32000,31950,32050,31900,3563
|
|
20240422,125000,62191242950,31900,32000,32000,31900,2436
|
|
20240422,124900,62113451350,32000,31950,32000,31950,980
|
|
20240422,124800,62082129600,31950,31900,31950,31850,3413
|
|
20240422,124700,61973188550,31900,31850,31900,31800,1280
|
|
20240422,124600,61932406150,31800,31800,31800,31750,3936
|
|
20240422,124500,61807345950,31800,31750,31800,31750,921
|
|
20240422,124400,61778084400,31750,31800,31800,31750,1050
|
|
20240422,124300,61744713750,31800,31850,31850,31750,1731
|
|
20240422,124200,61689709350,31850,31800,31850,31750,1019
|
|
20240422,124100,61657302250,31800,31700,31800,31650,5002
|
|
20240422,124000,61498631650,31650,31650,31700,31650,1676
|
|
20240422,123900,61445550000,31650,31650,31700,31650,1360
|
|
20240422,123800,61402478700,31700,31650,31750,31600,2149
|
|
20240422,123700,61334452850,31650,31650,31700,31600,1267
|
|
20240422,123600,61294343900,31650,31650,31700,31600,5595
|
|
20240422,123500,61117443000,31650,31700,31700,31650,5251
|
|
20240422,123400,60951225750,31700,31750,31750,31700,3510
|
|
20240422,123300,60839899950,31750,31700,31750,31700,2764
|
|
20240422,123200,60752243600,31750,31750,31850,31750,3031
|
|
20240422,123100,60655969150,31800,31750,31800,31700,3932
|
|
20240422,123000,60531061100,31700,31800,31800,31700,1468
|
|
20240422,122900,60484471100,31750,31750,31800,31700,1315
|
|
20240422,122800,60442721900,31750,31750,31750,31700,1737
|
|
20240422,122700,60387614950,31700,31750,31750,31700,2212
|
|
20240422,122600,60317447850,31750,31750,31750,31700,2014
|
|
20240422,122500,60253525900,31750,31750,31750,31700,2294
|
|
20240422,122400,60180718800,31750,31650,31750,31600,3755
|
|
20240422,122300,60061805200,31650,31650,31700,31600,3113
|
|
20240422,122200,59963266300,31650,31700,31700,31650,646
|
|
20240422,122100,59942808350,31700,31700,31700,31650,1742
|
|
20240422,122000,59887656650,31700,31650,31750,31650,2715
|
|
20240422,121900,59801677100,31650,31750,31750,31650,1123
|
|
20240422,121800,59766065600,31700,31700,31750,31650,4152
|
|
20240422,121700,59634510950,31700,31750,31750,31700,1219
|
|
20240422,121600,59595846700,31750,31700,31750,31650,2474
|
|
20240422,121500,59517419200,31700,31700,31800,31700,2102
|
|
20240422,121400,59450752600,31700,31750,31800,31700,2183
|
|
20240422,121300,59381480350,31750,31700,31800,31650,4285
|
|
20240422,121200,59245619650,31700,31650,31800,31650,2504
|
|
20240422,121100,59166206700,31700,31600,31700,31550,7218
|
|
20240422,121000,58938094750,31600,31550,31650,31550,5719
|
|
20240422,120900,58757427800,31550,31600,31650,31550,9935
|
|
20240422,120800,58443670200,31650,31750,31750,31600,17923
|
|
20240422,120700,57876695600,31700,31750,31750,31700,6513
|
|
20240422,120600,57670153750,31750,31800,31800,31700,2094
|
|
20240422,120500,57603672650,31800,31750,31800,31700,4156
|
|
20240422,120400,57471738750,31750,31800,31800,31750,329
|
|
20240422,120300,57461288550,31800,31750,31800,31700,3315
|
|
20240422,120200,57356048250,31750,31750,31800,31700,3590
|
|
20240422,120100,57242073750,31750,31750,31800,31700,3705
|
|
20240422,120000,57124453650,31750,31800,31850,31700,9142
|
|
20240422,115900,56834230700,31800,31850,31850,31800,2601
|
|
20240422,115800,56751497100,31850,31800,31850,31750,2552
|
|
20240422,115700,56670360000,31800,31850,31900,31750,4539
|
|
20240422,115600,56525969050,31800,31850,31900,31800,2385
|
|
20240422,115500,56450009450,31850,31800,31900,31800,2160
|
|
20240422,115400,56381247050,31800,31850,31900,31800,3365
|
|
20240422,115300,56274147400,31850,31800,31850,31750,1916
|
|
20240422,115200,56213196350,31800,31800,31900,31750,3143
|
|
20240422,115100,56113243400,31850,31850,31900,31750,4505
|
|
20240422,115000,55969923850,31850,31800,31900,31800,1505
|
|
20240422,114900,55921990600,31900,31950,31950,31800,4428
|
|
20240422,114800,55780926400,31900,31900,32000,31800,4261
|
|
20240422,114700,55645063150,31850,31950,32000,31800,10456
|
|
20240422,114600,55312111950,31950,31950,32000,31900,2106
|
|
20240422,114500,55244816100,31950,31950,32000,31950,1662
|
|
20240422,114400,55191694750,32000,32000,32050,31950,2908
|
|
20240422,114300,55098630550,32000,32000,32050,31950,2984
|
|
20240422,114200,55003207900,31950,32000,32050,31900,2104
|
|
20240422,114100,54935955300,31950,31900,32000,31900,2194
|
|
20240422,114000,54865893150,31900,31900,31950,31850,2509
|
|
20240422,113900,54785838000,31950,32000,32000,31900,2171
|
|
20240422,113800,54716498850,32000,31900,32000,31900,1585
|
|
20240422,113700,54665894100,31950,31950,31950,31850,4709
|
|
20240422,113600,54515792100,31900,31950,32000,31900,3029
|
|
20240422,113500,54419097750,31950,32000,32000,31900,3382
|
|
20240422,113400,54311144950,31950,32000,32000,31900,2678
|
|
20240422,113300,54225635350,31950,32000,32050,31900,3973
|
|
20240422,113200,54098740250,32000,32050,32050,32000,2684
|
|
20240422,113100,54012792650,32050,32000,32050,31950,2851
|
|
20240422,113000,53921485750,32000,31950,32050,31950,2068
|
|
20240422,112900,53855362700,31950,31950,32000,31850,1877
|
|
20240422,112800,53795424350,32000,32050,32100,31950,6026
|
|
20240422,112700,53602532700,32100,32050,32100,32000,5238
|
|
20240422,112600,53434767050,32100,32000,32150,31950,1954
|
|
20240422,112500,53372097900,32000,32000,32050,31900,3396
|
|
20240422,112400,53263588900,32000,32050,32050,31850,4282
|
|
20240422,112300,53126695200,32000,32050,32050,32000,1563
|
|
20240422,112200,53076647400,32050,31900,32050,31900,2490
|
|
20240422,112100,52997043350,31950,31950,31950,31850,3649
|
|
20240422,112000,52880652550,31950,31950,32000,31900,3297
|
|
20240422,111900,52775373800,31950,31950,32000,31850,1913
|
|
20240422,111800,52714332100,31950,31850,31950,31800,3874
|
|
20240422,111700,52590861550,31900,31850,31900,31750,5940
|
|
20240422,111600,52401854050,31900,31850,31900,31800,14215
|
|
20240422,111500,51949568850,31900,31950,32000,31800,7202
|
|
20240422,111400,51720189550,32000,31900,32000,31850,7929
|
|
20240422,111300,51467523950,31850,32100,32200,31850,37833
|
|
20240422,111200,50257078550,32050,32100,32100,32050,2278
|
|
20240422,111100,50184044150,32050,32100,32200,32050,3986
|
|
20240422,111000,50056094000,32100,32100,32150,32050,1636
|
|
20240422,110900,50003616950,32100,32150,32200,32050,7892
|
|
20240422,110800,49750268300,32150,32100,32200,32100,2629
|
|
20240422,110700,49665843350,32100,32100,32200,32100,1942
|
|
20240422,110600,49603443700,32150,32200,32200,32100,2080
|
|
20240422,110500,49536562250,32150,32150,32200,32100,1908
|
|
20240422,110400,49475212000,32150,32150,32200,32100,3399
|
|
20240422,110300,49366022600,32200,32300,32300,32150,5148
|
|
20240422,110200,49200197450,32300,32350,32350,32250,4233
|
|
20240422,110100,49063497200,32400,32400,32400,32350,2117
|
|
20240422,110000,48994965450,32400,32400,32450,32350,2293
|
|
20240422,105900,48920729250,32400,32400,32500,32350,2320
|
|
20240422,105800,48845591850,32400,32450,32500,32350,5238
|
|
20240422,105700,48675738750,32450,32450,32500,32450,1809
|
|
20240422,105600,48617011050,32500,32450,32500,32450,2448
|
|
20240422,105500,48537538500,32450,32400,32500,32400,1492
|
|
20240422,105400,48489119750,32450,32450,32500,32400,3080
|
|
20240422,105300,48389201500,32450,32450,32500,32400,1775
|
|
20240422,105200,48331601050,32450,32450,32500,32400,2972
|
|
20240422,105100,48235161600,32450,32400,32500,32400,2250
|
|
20240422,105000,48162163950,32450,32500,32500,32400,2554
|
|
20240422,104900,48079253650,32500,32500,32500,32400,1628
|
|
20240422,104800,48026376300,32450,32450,32500,32400,2671
|
|
20240422,104700,47939675950,32400,32450,32500,32400,4071
|
|
20240422,104600,47807553500,32450,32350,32450,32350,2584
|
|
20240422,104500,47723845450,32400,32400,32450,32350,1664
|
|
20240422,104400,47669921150,32450,32450,32450,32350,3649
|
|
20240422,104300,47551539350,32400,32350,32450,32300,4251
|
|
20240422,104200,47413952250,32350,32400,32400,32300,1622
|
|
20240422,104100,47361488550,32400,32400,32400,32350,1612
|
|
20240422,104000,47309294950,32350,32200,32350,32150,7577
|
|
20240422,103900,47064811700,32200,32200,32200,32150,1380
|
|
20240422,103800,47020409000,32200,32200,32250,32150,1760
|
|
20240422,103700,46963763750,32250,32200,32250,32150,1680
|
|
20240422,103600,46909653750,32250,32250,32250,32150,1797
|
|
20240422,103500,46851800300,32200,32300,32300,32150,6558
|
|
20240422,103400,46640687000,32300,32250,32300,32200,1379
|
|
20240422,103300,46596201450,32200,32150,32300,32100,2266
|
|
20240422,103200,46523297750,32150,32100,32200,32100,3314
|
|
20240422,103100,46416725000,32100,32050,32200,32050,2536
|
|
20240422,103000,46335284350,32100,32000,32100,32000,11540
|
|
20240422,102900,45965815750,32050,32150,32150,32000,28510
|
|
20240422,102800,45052395050,32150,32150,32150,32050,2306
|
|
20240422,102700,44978365100,32100,32100,32150,32050,6052
|
|
20240422,102600,44784142200,32100,32100,32100,32050,7461
|
|
20240422,102500,44544925750,32100,32300,32300,32100,18372
|
|
20240422,102400,43954542400,32300,32200,32400,32150,6355
|
|
20240422,102300,43749857550,32150,32450,32500,32150,16675
|
|
20240422,102200,43211741850,32450,32400,32500,32350,2220
|
|
20240422,102100,43139720200,32400,32400,32400,32350,2279
|
|
20240422,102000,43065936900,32400,32300,32500,32300,7741
|
|
20240422,101900,42815541450,32250,32450,32450,32200,15446
|
|
20240422,101800,42316343800,32450,32550,32550,32400,7702
|
|
20240422,101700,42066405150,32550,32600,32650,32500,3934
|
|
20240422,101600,41938277850,32650,32700,32700,32550,3620
|
|
20240422,101500,41820245750,32650,32750,32750,32600,3082
|
|
20240422,101400,41719591350,32650,32750,32800,32650,3430
|
|
20240422,101300,41607391700,32750,32800,32800,32700,3676
|
|
20240422,101200,41486957650,32750,32850,32850,32750,2102
|
|
20240422,101100,41418016200,32800,32850,32900,32750,2748
|
|
20240422,101000,41327806500,32800,32900,32900,32800,3668
|
|
20240422,100900,41207344550,32900,32850,32900,32800,7016
|
|
20240422,100800,40976764000,32800,32750,32850,32750,7150
|
|
20240422,100700,40742340450,32750,32750,32750,32700,3284
|
|
20240422,100600,40634911600,32750,32750,32750,32700,4617
|
|
20240422,100500,40483753350,32750,32750,32750,32650,7973
|
|
20240422,100400,40223029000,32750,32650,32750,32650,5536
|
|
20240422,100300,40042059250,32650,32650,32700,32650,2578
|
|
20240422,100200,39957859100,32650,32650,32700,32550,1952
|
|
20240422,100100,39894171700,32650,32450,32650,32450,4849
|
|
20240422,100000,39736280100,32450,32500,32500,32400,6412
|
|
20240422,095900,39528290350,32450,32450,32550,32450,2970
|
|
20240422,095800,39431862200,32500,32650,32650,32450,19209
|
|
20240422,095700,38806910650,32650,32700,32700,32650,3267
|
|
20240422,095600,38700201500,32700,32700,32750,32650,3134
|
|
20240422,095500,38597727250,32700,32650,32700,32600,2183
|
|
20240422,095400,38526479900,32600,32650,32650,32550,4726
|
|
20240422,095300,38372411600,32650,32750,32750,32600,5553
|
|
20240422,095200,38191104150,32700,32750,32850,32700,9223
|
|
20240422,095100,37888738900,32750,32850,32850,32700,5751
|
|
20240422,095000,37700389500,32850,32850,32900,32800,2810
|
|
20240422,094900,37608061200,32900,32850,32900,32800,2327
|
|
20240422,094800,37531619550,32850,32900,32900,32700,7995
|
|
20240422,094700,37269130650,32900,32850,32900,32800,3469
|
|
20240422,094600,37155033450,32900,32800,32900,32700,8885
|
|
20240422,094500,36863117700,32700,32650,32800,32650,4150
|
|
20240422,094400,36727309100,32650,32500,32650,32450,8746
|
|
20240422,094300,36442752650,32500,32750,32800,32500,8862
|
|
20240422,094200,36153636750,32750,32850,32850,32750,6608
|
|
20240422,094100,35936874800,32850,33000,33200,32800,12456
|
|
20240422,094000,35525866650,33000,32800,33000,32750,11675
|
|
20240422,093900,35141872950,32800,32650,32800,32600,5976
|
|
20240422,093800,34946307350,32700,32550,32700,32550,4715
|
|
20240422,093700,34792423050,32600,32600,32650,32550,4289
|
|
20240422,093600,34652609650,32650,32550,32650,32500,6926
|
|
20240422,093500,34427140150,32550,32550,32700,32500,10158
|
|
20240422,093400,34096164200,32500,32400,32550,32400,7354
|
|
20240422,093300,33857450600,32400,32400,32450,32250,7135
|
|
20240422,093200,33626699500,32400,32150,32450,32150,5682
|
|
20240422,093100,33443383850,32150,32100,32250,32050,11777
|
|
20240422,093000,33065158250,32100,32150,32250,32000,32611
|
|
20240422,092900,32018531850,32200,32350,32350,32150,22250
|
|
20240422,092800,31301312450,32350,32600,32700,32300,40660
|
|
20240422,092700,29980539800,32550,32700,32750,32550,21697
|
|
20240422,092600,29272406800,32750,32750,32800,32650,12425
|
|
20240422,092500,28866043150,32850,32850,32900,32700,11436
|
|
20240422,092400,28491125350,32850,32700,32900,32600,12388
|
|
20240422,092300,28085388850,32700,32950,32950,32700,17784
|
|
20240422,092200,27501884850,32850,33000,33200,32850,32448
|
|
20240422,092100,26432454050,33000,33250,33400,33000,27581
|
|
20240422,092000,25517586200,33200,33450,33550,33200,22228
|
|
20240422,091900,24776524500,33500,33500,33550,33350,19674
|
|
20240422,091800,24117679500,33450,33450,33550,33350,25703
|
|
20240422,091700,23257390050,33400,33350,33450,33200,28892
|
|
20240422,091600,22294064750,33400,33600,33650,33350,57461
|
|
20240422,091500,20369915650,33600,33300,33600,33250,92453
|
|
20240422,091400,17279146600,33300,33150,33300,32950,49091
|
|
20240422,091300,15653926800,33150,32950,33150,32950,17395
|
|
20240422,091200,15079090600,33000,32700,33050,32600,31954
|
|
20240422,091100,14027527300,32600,32450,32750,32400,17855
|
|
20240422,091000,13445951550,32450,32650,32700,32350,30207
|
|
20240422,090900,12463042650,32700,32700,32750,32600,11037
|
|
20240422,090800,12102558550,32650,32750,32950,32600,23520
|
|
20240422,090700,11332096450,32750,32950,33000,32700,22291
|
|
20240422,090600,10601034850,32900,32700,33000,32700,33731
|
|
20240422,090500,9491913100,32700,32850,32900,32700,22289
|
|
20240422,090400,8761308150,32850,33150,33250,32850,37059
|
|
20240422,090300,7537025000,33150,33200,33350,33000,40212
|
|
20240422,090200,6203161950,33200,32800,33200,32700,24294
|
|
20240422,090100,5401718950,32950,33450,33450,32700,72158
|
|
20240422,090000,3017747050,33450,33000,33450,33000,88698
|