629 lines
35 KiB
CSV
629 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,192500,232228150550,34750,34750,34750,34750,0
|
|
20240423,192400,232228150550,34750,34750,34750,34750,0
|
|
20240423,192300,232228150550,34750,34750,34750,34750,0
|
|
20240423,192200,232228150550,34750,34750,34750,34750,0
|
|
20240423,192100,232228150550,34750,34750,34750,34750,0
|
|
20240423,192000,232228150550,34750,34750,34750,34750,0
|
|
20240423,191900,232228150550,34750,34750,34750,34750,0
|
|
20240423,191800,232228150550,34750,34750,34750,34750,0
|
|
20240423,191700,232228150550,34750,34750,34750,34750,0
|
|
20240423,191600,232228150550,34750,34750,34750,34750,0
|
|
20240423,191500,232228150550,34750,34750,34750,34750,0
|
|
20240423,191400,232228150550,34750,34750,34750,34750,0
|
|
20240423,191300,232228150550,34750,34750,34750,34750,0
|
|
20240423,191200,232228150550,34750,34750,34750,34750,0
|
|
20240423,191100,232228150550,34750,34750,34750,34750,0
|
|
20240423,191000,232228150550,34750,34750,34750,34750,0
|
|
20240423,190900,232228150550,34750,34750,34750,34750,0
|
|
20240423,190800,232228150550,34750,34750,34750,34750,0
|
|
20240423,190700,232228150550,34750,34750,34750,34750,0
|
|
20240423,190600,232228150550,34750,34750,34750,34750,0
|
|
20240423,190500,232228150550,34750,34750,34750,34750,0
|
|
20240423,190400,232228150550,34750,34750,34750,34750,0
|
|
20240423,190300,232228150550,34750,34750,34750,34750,0
|
|
20240423,190200,232228150550,34750,34750,34750,34750,0
|
|
20240423,190100,232228150550,34750,34750,34750,34750,0
|
|
20240423,190000,232228150550,34750,34750,34750,34750,0
|
|
20240423,185900,232228150550,34750,34750,34750,34750,0
|
|
20240423,185800,232228150550,34750,34750,34750,34750,0
|
|
20240423,185700,232228150550,34750,34750,34750,34750,0
|
|
20240423,185600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,185500,232228150550,34750,34750,34750,34750,0
|
|
20240423,185400,232228150550,34750,34750,34750,34750,0
|
|
20240423,185300,232228150550,34750,34750,34750,34750,0
|
|
20240423,185200,232228150550,34750,34750,34750,34750,0
|
|
20240423,185100,232228150550,34750,34750,34750,34750,0
|
|
20240423,185000,232228150550,34750,34750,34750,34750,0
|
|
20240423,184900,232228150550,34750,34750,34750,34750,0
|
|
20240423,184800,232228150550,34750,34750,34750,34750,0
|
|
20240423,184700,232228150550,34750,34750,34750,34750,0
|
|
20240423,184600,232228150550,34750,34750,34750,34750,0
|
|
20240423,184500,232228150550,34750,34750,34750,34750,0
|
|
20240423,184400,232228150550,34750,34750,34750,34750,0
|
|
20240423,184300,232228150550,34750,34750,34750,34750,0
|
|
20240423,184200,232228150550,34750,34750,34750,34750,0
|
|
20240423,184100,232228150550,34750,34750,34750,34750,0
|
|
20240423,184000,232228150550,34750,34750,34750,34750,0
|
|
20240423,183900,232228150550,34750,34750,34750,34750,0
|
|
20240423,183800,232228150550,34750,34750,34750,34750,0
|
|
20240423,183700,232228150550,34750,34750,34750,34750,0
|
|
20240423,183600,232228150550,34750,34750,34750,34750,0
|
|
20240423,183500,232228150550,34750,34750,34750,34750,0
|
|
20240423,183400,232228150550,34750,34750,34750,34750,0
|
|
20240423,183300,232228150550,34750,34750,34750,34750,0
|
|
20240423,183200,232228150550,34750,34750,34750,34750,0
|
|
20240423,183100,232228150550,34750,34750,34750,34750,0
|
|
20240423,183000,232228150550,34750,34750,34750,34750,0
|
|
20240423,182900,232228150550,34750,34750,34750,34750,0
|
|
20240423,182800,232228150550,34750,34750,34750,34750,0
|
|
20240423,182700,232228150550,34750,34750,34750,34750,0
|
|
20240423,182600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,182500,232228150550,34750,34750,34750,34750,0
|
|
20240423,182400,232228150550,34750,34750,34750,34750,0
|
|
20240423,182300,232228150550,34750,34750,34750,34750,0
|
|
20240423,182200,232228150550,34750,34750,34750,34750,0
|
|
20240423,182100,232228150550,34750,34750,34750,34750,0
|
|
20240423,182000,232228150550,34750,34750,34750,34750,0
|
|
20240423,181900,232228150550,34750,34750,34750,34750,0
|
|
20240423,181800,232228150550,34750,34750,34750,34750,0
|
|
20240423,181700,232228150550,34750,34750,34750,34750,0
|
|
20240423,181600,232228150550,34750,34750,34750,34750,0
|
|
20240423,181500,232228150550,34750,34750,34750,34750,0
|
|
20240423,181400,232228150550,34750,34750,34750,34750,0
|
|
20240423,181300,232228150550,34750,34750,34750,34750,0
|
|
20240423,181200,232228150550,34750,34750,34750,34750,0
|
|
20240423,181100,232228150550,34750,34750,34750,34750,0
|
|
20240423,181000,232228150550,34750,34750,34750,34750,0
|
|
20240423,180900,232228150550,34750,34750,34750,34750,0
|
|
20240423,180800,232228150550,34750,34750,34750,34750,0
|
|
20240423,180700,232228150550,34750,34750,34750,34750,0
|
|
20240423,180600,232228150550,34750,34750,34750,34750,0
|
|
20240423,180500,232228150550,34750,34750,34750,34750,0
|
|
20240423,180400,232228150550,34750,34750,34750,34750,0
|
|
20240423,180300,232228150550,34750,34750,34750,34750,0
|
|
20240423,180200,232228150550,34750,34750,34750,34750,0
|
|
20240423,180100,232228150550,34750,34750,34750,34750,0
|
|
20240423,180000,232228150550,34750,34750,34750,34750,0
|
|
20240423,175900,232228150550,34750,34750,34750,34750,0
|
|
20240423,175800,232228150550,34750,34750,34750,34750,0
|
|
20240423,175700,232228150550,34750,34750,34750,34750,0
|
|
20240423,175600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,175500,232228150550,34750,34750,34750,34750,0
|
|
20240423,175400,232228150550,34750,34750,34750,34750,0
|
|
20240423,175300,232228150550,34750,34750,34750,34750,0
|
|
20240423,175200,232228150550,34750,34750,34750,34750,0
|
|
20240423,175100,232228150550,34750,34750,34750,34750,0
|
|
20240423,175000,232228150550,34750,34750,34750,34750,0
|
|
20240423,174900,232228150550,34750,34750,34750,34750,0
|
|
20240423,174800,232228150550,34750,34750,34750,34750,0
|
|
20240423,174700,232228150550,34750,34750,34750,34750,0
|
|
20240423,174600,232228150550,34750,34750,34750,34750,0
|
|
20240423,174500,232228150550,34750,34750,34750,34750,0
|
|
20240423,174400,232228150550,34750,34750,34750,34750,0
|
|
20240423,174300,232228150550,34750,34750,34750,34750,0
|
|
20240423,174200,232228150550,34750,34750,34750,34750,0
|
|
20240423,174100,232228150550,34750,34750,34750,34750,0
|
|
20240423,174000,232228150550,34750,34750,34750,34750,0
|
|
20240423,173900,232228150550,34750,34750,34750,34750,0
|
|
20240423,173800,232228150550,34750,34750,34750,34750,0
|
|
20240423,173700,232228150550,34750,34750,34750,34750,0
|
|
20240423,173600,232228150550,34750,34750,34750,34750,0
|
|
20240423,173500,232228150550,34750,34750,34750,34750,0
|
|
20240423,173400,232228150550,34750,34750,34750,34750,0
|
|
20240423,173300,232228150550,34750,34750,34750,34750,0
|
|
20240423,173200,232228150550,34750,34750,34750,34750,0
|
|
20240423,173100,232228150550,34750,34750,34750,34750,0
|
|
20240423,173000,232228150550,34750,34750,34750,34750,0
|
|
20240423,172900,232228150550,34750,34750,34750,34750,0
|
|
20240423,172800,232228150550,34750,34750,34750,34750,0
|
|
20240423,172700,232228150550,34750,34750,34750,34750,0
|
|
20240423,172600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,172500,232228150550,34750,34750,34750,34750,0
|
|
20240423,172400,232228150550,34750,34750,34750,34750,0
|
|
20240423,172300,232228150550,34750,34750,34750,34750,0
|
|
20240423,172200,232228150550,34750,34750,34750,34750,0
|
|
20240423,172100,232228150550,34750,34750,34750,34750,0
|
|
20240423,172000,232228150550,34750,34750,34750,34750,0
|
|
20240423,171900,232228150550,34750,34750,34750,34750,0
|
|
20240423,171800,232228150550,34750,34750,34750,34750,0
|
|
20240423,171700,232228150550,34750,34750,34750,34750,0
|
|
20240423,171600,232228150550,34750,34750,34750,34750,0
|
|
20240423,171500,232228150550,34750,34750,34750,34750,0
|
|
20240423,171400,232228150550,34750,34750,34750,34750,0
|
|
20240423,171300,232228150550,34750,34750,34750,34750,0
|
|
20240423,171200,232228150550,34750,34750,34750,34750,0
|
|
20240423,171100,232228150550,34750,34750,34750,34750,0
|
|
20240423,171000,232228150550,34750,34750,34750,34750,0
|
|
20240423,170900,232228150550,34750,34750,34750,34750,0
|
|
20240423,170800,232228150550,34750,34750,34750,34750,0
|
|
20240423,170700,232228150550,34750,34750,34750,34750,0
|
|
20240423,170600,232228150550,34750,34750,34750,34750,0
|
|
20240423,170500,232228150550,34750,34750,34750,34750,0
|
|
20240423,170400,232228150550,34750,34750,34750,34750,0
|
|
20240423,170300,232228150550,34750,34750,34750,34750,0
|
|
20240423,170200,232228150550,34750,34750,34750,34750,0
|
|
20240423,170100,232228150550,34750,34750,34750,34750,0
|
|
20240423,170000,232228150550,34750,34750,34750,34750,0
|
|
20240423,165900,232228150550,34750,34750,34750,34750,0
|
|
20240423,165800,232228150550,34750,34750,34750,34750,0
|
|
20240423,165700,232228150550,34750,34750,34750,34750,0
|
|
20240423,165600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,165500,232228150550,34750,34750,34750,34750,0
|
|
20240423,165400,232228150550,34750,34750,34750,34750,0
|
|
20240423,165300,232228150550,34750,34750,34750,34750,0
|
|
20240423,165200,232228150550,34750,34750,34750,34750,0
|
|
20240423,165100,232228150550,34750,34750,34750,34750,0
|
|
20240423,165000,232228150550,34750,34750,34750,34750,0
|
|
20240423,164900,232228150550,34750,34750,34750,34750,0
|
|
20240423,164800,232228150550,34750,34750,34750,34750,0
|
|
20240423,164700,232228150550,34750,34750,34750,34750,0
|
|
20240423,164600,232228150550,34750,34750,34750,34750,0
|
|
20240423,164500,232228150550,34750,34750,34750,34750,0
|
|
20240423,164400,232228150550,34750,34750,34750,34750,0
|
|
20240423,164300,232228150550,34750,34750,34750,34750,0
|
|
20240423,164200,232228150550,34750,34750,34750,34750,0
|
|
20240423,164100,232228150550,34750,34750,34750,34750,0
|
|
20240423,164000,232228150550,34750,34750,34750,34750,0
|
|
20240423,163900,232228150550,34750,34750,34750,34750,0
|
|
20240423,163800,232228150550,34750,34750,34750,34750,0
|
|
20240423,163700,232228150550,34750,34750,34750,34750,0
|
|
20240423,163600,232228150550,34750,34750,34750,34750,0
|
|
20240423,163500,232228150550,34750,34750,34750,34750,0
|
|
20240423,163400,232228150550,34750,34750,34750,34750,0
|
|
20240423,163300,232228150550,34750,34750,34750,34750,0
|
|
20240423,163200,232228150550,34750,34750,34750,34750,0
|
|
20240423,163100,232228150550,34750,34750,34750,34750,0
|
|
20240423,163000,232228150550,34750,34750,34750,34750,0
|
|
20240423,162900,232228150550,34750,34750,34750,34750,0
|
|
20240423,162800,232228150550,34750,34750,34750,34750,0
|
|
20240423,162700,232228150550,34750,34750,34750,34750,0
|
|
20240423,162600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,162500,232228150550,34750,34750,34750,34750,0
|
|
20240423,162400,232228150550,34750,34750,34750,34750,0
|
|
20240423,162300,232228150550,34750,34750,34750,34750,0
|
|
20240423,162200,232228150550,34750,34750,34750,34750,0
|
|
20240423,162100,232228150550,34750,34750,34750,34750,0
|
|
20240423,162000,232228150550,34750,34750,34750,34750,0
|
|
20240423,161900,232228150550,34750,34750,34750,34750,0
|
|
20240423,161800,232228150550,34750,34750,34750,34750,0
|
|
20240423,161700,232228150550,34750,34750,34750,34750,0
|
|
20240423,161600,232228150550,34750,34750,34750,34750,0
|
|
20240423,161500,232228150550,34750,34750,34750,34750,0
|
|
20240423,161400,232228150550,34750,34750,34750,34750,0
|
|
20240423,161300,232228150550,34750,34750,34750,34750,0
|
|
20240423,161200,232228150550,34750,34750,34750,34750,0
|
|
20240423,161100,232228150550,34750,34750,34750,34750,0
|
|
20240423,161000,232228150550,34750,34750,34750,34750,0
|
|
20240423,160900,232228150550,34750,34750,34750,34750,0
|
|
20240423,160800,232228150550,34750,34750,34750,34750,0
|
|
20240423,160700,232228150550,34750,34750,34750,34750,0
|
|
20240423,160600,232228150550,34750,34750,34750,34750,0
|
|
20240423,160500,232228150550,34750,34750,34750,34750,0
|
|
20240423,160400,232228150550,34750,34750,34750,34750,0
|
|
20240423,160300,232228150550,34750,34750,34750,34750,0
|
|
20240423,160200,232228150550,34750,34750,34750,34750,0
|
|
20240423,160100,232228150550,34750,34750,34750,34750,0
|
|
20240423,160000,232228150550,34750,34750,34750,34750,0
|
|
20240423,155900,232228150550,34750,34750,34750,34750,0
|
|
20240423,155800,232228150550,34750,34750,34750,34750,0
|
|
20240423,155700,232228150550,34750,34750,34750,34750,0
|
|
20240423,155600,232228150550,34750,34750,34750,34750,63712
|
|
20240423,155500,232228150550,34750,34750,34750,34750,0
|
|
20240423,155400,232228150550,34750,34750,34750,34750,0
|
|
20240423,155300,232228150550,34750,34750,34750,34750,0
|
|
20240423,155200,232228150550,34750,34750,34750,34750,0
|
|
20240423,155100,232228150550,34750,34750,34750,34750,0
|
|
20240423,155000,232228150550,34750,34750,34750,34750,0
|
|
20240423,154900,232228150550,34750,34750,34750,34750,0
|
|
20240423,154800,232228150550,34750,34750,34750,34750,0
|
|
20240423,154700,232228150550,34750,34750,34750,34750,0
|
|
20240423,154600,232228150550,34750,34750,34750,34750,0
|
|
20240423,154500,232228150550,34750,34750,34750,34750,0
|
|
20240423,154400,232228150550,34750,34750,34750,34750,0
|
|
20240423,154300,232228150550,34750,34750,34750,34750,0
|
|
20240423,154200,232228150550,34750,34750,34750,34750,0
|
|
20240423,154100,232228150550,34750,34750,34750,34750,0
|
|
20240423,154000,232228150550,34750,34750,34750,34750,0
|
|
20240423,153900,232228150550,34750,34750,34750,34750,0
|
|
20240423,153800,232228150550,34750,34750,34750,34750,0
|
|
20240423,153700,232228150550,34750,34750,34750,34750,0
|
|
20240423,153600,232228150550,34750,34750,34750,34750,0
|
|
20240423,153500,232228150550,34750,34750,34750,34750,0
|
|
20240423,153400,232228150550,34750,34750,34750,34750,0
|
|
20240423,153300,232228150550,34750,34750,34750,34750,0
|
|
20240423,153200,232228150550,34750,34750,34750,34750,0
|
|
20240423,153100,232228150550,34750,34750,34750,34750,0
|
|
20240423,153000,232228150550,34750,34750,34750,34750,63712
|
|
20240423,152900,230014158550,34650,34650,34650,34650,0
|
|
20240423,152800,230014158550,34650,34650,34650,34650,0
|
|
20240423,152700,230014158550,34650,34650,34650,34650,0
|
|
20240423,152600,230014158550,34650,34650,34650,34650,0
|
|
20240423,152500,230014158550,34650,34650,34650,34650,0
|
|
20240423,152400,230014158550,34650,34650,34650,34650,0
|
|
20240423,152300,230014158550,34650,34650,34650,34650,0
|
|
20240423,152200,230014158550,34650,34650,34650,34650,0
|
|
20240423,152100,230014158550,34650,34650,34650,34650,0
|
|
20240423,152000,230014158550,34650,34650,34650,34650,0
|
|
20240423,151900,230014158550,34650,34700,34700,34600,18796
|
|
20240423,151800,229362780600,34700,34700,34700,34600,10886
|
|
20240423,151700,228985449950,34700,34550,34700,34550,7957
|
|
20240423,151600,228710001400,34600,34550,34600,34550,6721
|
|
20240423,151500,228477638750,34600,34500,34600,34500,14167
|
|
20240423,151400,227988233750,34550,34500,34550,34500,3907
|
|
20240423,151300,227853336850,34500,34500,34550,34500,2609
|
|
20240423,151200,227763265350,34500,34450,34500,34450,6219
|
|
20240423,151100,227548752050,34450,34550,34550,34450,7983
|
|
20240423,151000,227273313000,34500,34550,34550,34500,11295
|
|
20240423,150900,226883593450,34500,34550,34550,34500,5225
|
|
20240423,150800,226703114650,34550,34500,34550,34500,4275
|
|
20240423,150700,226555479400,34550,34600,34600,34500,9993
|
|
20240423,150600,226210172500,34600,34650,34650,34550,22141
|
|
20240423,150500,225444046500,34600,34650,34700,34600,3854
|
|
20240423,150400,225310525200,34600,34650,34650,34600,2854
|
|
20240423,150300,225211667350,34650,34650,34700,34600,5891
|
|
20240423,150200,225007503400,34700,34700,34700,34650,2087
|
|
20240423,150100,224935136300,34700,34700,34750,34650,5695
|
|
20240423,150000,224737518950,34650,34750,34750,34650,4855
|
|
20240423,145900,224568943200,34750,34650,34750,34650,5146
|
|
20240423,145800,224390377400,34700,34650,34750,34650,7004
|
|
20240423,145700,224147349550,34700,34700,34700,34650,3835
|
|
20240423,145600,224014361450,34650,34700,34700,34650,3333
|
|
20240423,145500,223898739800,34700,34650,34700,34600,8176
|
|
20240423,145400,223615315600,34600,34650,34650,34600,2365
|
|
20240423,145300,223533396450,34650,34600,34650,34600,4315
|
|
20240423,145200,223383972100,34650,34650,34650,34600,4630
|
|
20240423,145100,223223578100,34650,34600,34650,34550,5091
|
|
20240423,145000,223047464150,34600,34550,34600,34500,4237
|
|
20240423,144900,222900966050,34550,34600,34650,34500,7029
|
|
20240423,144800,222657923750,34550,34600,34600,34500,4958
|
|
20240423,144700,222486450400,34550,34450,34550,34400,11145
|
|
20240423,144600,222101912850,34400,34350,34450,34350,4080
|
|
20240423,144500,221961510000,34400,34400,34450,34350,5722
|
|
20240423,144400,221764684500,34450,34400,34450,34400,3304
|
|
20240423,144300,221650937750,34450,34400,34450,34350,4408
|
|
20240423,144200,221499185050,34400,34450,34450,34350,5274
|
|
20240423,144100,221317720900,34350,34350,34450,34300,12495
|
|
20240423,144000,220888024450,34350,34350,34400,34300,7296
|
|
20240423,143900,220637270450,34400,34450,34500,34350,18559
|
|
20240423,143800,219998491950,34450,34500,34550,34450,18426
|
|
20240423,143700,219363298150,34500,34550,34600,34500,17781
|
|
20240423,143600,218749163450,34550,34650,34650,34550,9703
|
|
20240423,143500,218413394600,34650,34600,34650,34600,5018
|
|
20240423,143400,218239633350,34650,34600,34650,34600,3732
|
|
20240423,143300,218110389900,34650,34600,34650,34600,2119
|
|
20240423,143200,218037002900,34650,34650,34650,34600,4343
|
|
20240423,143100,217886630550,34650,34650,34700,34600,6676
|
|
20240423,143000,217655375000,34650,34650,34700,34650,5439
|
|
20240423,142900,217466874100,34700,34650,34700,34650,4524
|
|
20240423,142800,217310087700,34650,34650,34700,34600,16057
|
|
20240423,142700,216753789350,34700,34700,34700,34650,3198
|
|
20240423,142600,216642883900,34700,34650,34700,34650,3333
|
|
20240423,142500,216527251150,34700,34700,34750,34650,2600
|
|
20240423,142400,216437036100,34700,34700,34700,34650,2386
|
|
20240423,142300,216354315100,34650,34700,34700,34650,2023
|
|
20240423,142200,216284140800,34700,34700,34750,34650,5060
|
|
20240423,142100,216108436950,34700,34700,34750,34650,3250
|
|
20240423,142000,215995693500,34700,34700,34700,34650,4168
|
|
20240423,141900,215851084550,34700,34800,34800,34650,14188
|
|
20240423,141800,215358486600,34800,34750,34800,34750,4301
|
|
20240423,141700,215208826850,34750,34700,34800,34700,3663
|
|
20240423,141600,215081568250,34700,34700,34800,34700,2931
|
|
20240423,141500,214979727300,34750,34750,34750,34700,7673
|
|
20240423,141400,214713158500,34700,34700,34750,34700,2261
|
|
20240423,141300,214634648550,34750,34700,34750,34650,4117
|
|
20240423,141200,214491723700,34700,34650,34700,34650,3119
|
|
20240423,141100,214383574650,34650,34650,34700,34600,2844
|
|
20240423,141000,214285028800,34650,34650,34750,34600,5741
|
|
20240423,140900,214085990300,34650,34650,34700,34600,3241
|
|
20240423,140800,213973678100,34600,34650,34650,34600,1174
|
|
20240423,140700,213933036000,34650,34700,34750,34600,12188
|
|
20240423,140600,213510639950,34700,34700,34700,34650,1331
|
|
20240423,140500,213464485100,34700,34650,34750,34650,7524
|
|
20240423,140400,213203479400,34700,34700,34700,34650,3874
|
|
20240423,140300,213069116750,34700,34700,34700,34650,1535
|
|
20240423,140200,213015877100,34650,34650,34750,34650,2645
|
|
20240423,140100,212924124200,34650,34700,34750,34650,3249
|
|
20240423,140000,212811385300,34700,34750,34750,34650,4480
|
|
20240423,135900,212655861100,34750,34750,34750,34650,3971
|
|
20240423,135800,212518059600,34750,34700,34800,34650,2688
|
|
20240423,135700,212424676050,34650,34650,34700,34600,3538
|
|
20240423,135600,212302059500,34600,34650,34700,34600,2262
|
|
20240423,135500,212223678350,34700,34600,34700,34600,5522
|
|
20240423,135400,212032256100,34600,34600,34650,34600,2331
|
|
20240423,135300,211951548400,34650,34700,34750,34600,2803
|
|
20240423,135200,211854382450,34650,34650,34750,34600,6991
|
|
20240423,135100,211612108300,34600,34750,34750,34600,5664
|
|
20240423,135000,211415920600,34700,34650,34750,34650,4158
|
|
20240423,134900,211271593450,34700,34650,34700,34600,5950
|
|
20240423,134800,211065224350,34650,34700,34750,34600,6651
|
|
20240423,134700,210834662400,34700,34850,34850,34700,13638
|
|
20240423,134600,210360652450,34850,34900,34900,34800,2143
|
|
20240423,134500,210286010150,34850,34900,34900,34850,3520
|
|
20240423,134400,210163229650,34900,34950,34950,34900,2852
|
|
20240423,134300,210063608600,34900,34900,34950,34850,5052
|
|
20240423,134200,209887258250,34950,34950,34950,34900,2157
|
|
20240423,134100,209811902500,34950,34850,34950,34850,7651
|
|
20240423,134000,209545003150,34850,34800,34900,34800,3416
|
|
20240423,133900,209425861200,34850,34850,34850,34800,2634
|
|
20240423,133800,209334110050,34850,34750,34850,34750,3850
|
|
20240423,133700,209200109950,34800,34850,34850,34750,3943
|
|
20240423,133600,209062879750,34800,34850,34850,34800,3975
|
|
20240423,133500,208924481500,34800,34850,34850,34800,6472
|
|
20240423,133400,208699178400,34800,34850,34850,34800,2324
|
|
20240423,133300,208618211800,34850,34750,34850,34750,6894
|
|
20240423,133200,208378316350,34750,34750,34800,34700,1360
|
|
20240423,133100,208331060300,34700,34800,34850,34700,2820
|
|
20240423,133000,208233074400,34750,34650,34800,34650,4423
|
|
20240423,132900,208079420500,34650,34700,34750,34650,5016
|
|
20240423,132800,207905435100,34700,34850,34850,34700,5406
|
|
20240423,132700,207717634150,34850,34800,34850,34750,6609
|
|
20240423,132600,207487780650,34850,34800,34900,34800,5349
|
|
20240423,132500,207301359450,34850,34800,34850,34750,2489
|
|
20240423,132400,207214752100,34750,34750,34800,34700,3529
|
|
20240423,132300,207092076900,34750,34800,34850,34650,8656
|
|
20240423,132200,206791314650,34850,34900,34950,34800,5011
|
|
20240423,132100,206616600800,34900,34900,34950,34850,3270
|
|
20240423,132000,206502492950,34900,34800,34950,34800,9729
|
|
20240423,131900,206163130500,34800,34800,34850,34800,1891
|
|
20240423,131800,206097287600,34850,34750,34850,34750,1934
|
|
20240423,131700,206029917350,34800,34750,34800,34750,2538
|
|
20240423,131600,205941616550,34800,34750,34800,34700,4065
|
|
20240423,131500,205800341300,34750,34750,34750,34700,5972
|
|
20240423,131400,205592854350,34750,34700,34750,34700,2940
|
|
20240423,131300,205490761100,34750,34700,34750,34650,3340
|
|
20240423,131200,205374847550,34700,34600,34700,34600,4081
|
|
20240423,131100,205233397200,34650,34600,34650,34600,7662
|
|
20240423,131000,204968107750,34650,34700,34750,34550,15805
|
|
20240423,130900,204420818250,34700,34800,34800,34650,10971
|
|
20240423,130800,204039776100,34800,34700,34800,34700,2745
|
|
20240423,130700,203944441950,34700,34850,34850,34700,12206
|
|
20240423,130600,203519727750,34850,34850,34850,34800,3135
|
|
20240423,130500,203410564500,34850,34900,34900,34800,4195
|
|
20240423,130400,203264357500,34900,34750,34900,34750,5510
|
|
20240423,130300,203072371500,34850,34750,34850,34650,5695
|
|
20240423,130200,202874470300,34700,34600,34750,34600,9592
|
|
20240423,130100,202541979250,34600,34750,34750,34600,8462
|
|
20240423,130000,202248812750,34700,34700,34750,34600,16880
|
|
20240423,125900,201663657000,34750,34750,34800,34700,5589
|
|
20240423,125800,201469538450,34750,34750,34800,34750,6415
|
|
20240423,125700,201246572750,34800,34850,34900,34750,13175
|
|
20240423,125600,200787680450,34900,34950,34950,34850,7607
|
|
20240423,125500,200522194700,34950,35000,35000,34900,3211
|
|
20240423,125400,200409975900,34950,34950,35000,34950,5993
|
|
20240423,125300,200200462600,34950,34950,35000,34900,5559
|
|
20240423,125200,200006164150,34900,34950,35000,34900,1823
|
|
20240423,125100,199942494850,34950,34850,34950,34850,6626
|
|
20240423,125000,199711206050,34850,34900,34950,34850,5685
|
|
20240423,124900,199512881450,34950,34900,34950,34900,3941
|
|
20240423,124800,199375284650,34900,35050,35050,34900,15353
|
|
20240423,124700,198838059050,35000,35000,35050,35000,2633
|
|
20240423,124600,198745812900,35050,35100,35100,35000,6188
|
|
20240423,124500,198528868550,35050,35050,35100,35050,4639
|
|
20240423,124400,198366196550,35050,35100,35100,35050,3089
|
|
20240423,124300,198257880050,35100,35050,35100,35000,10598
|
|
20240423,124200,197886403000,35000,35100,35100,35000,4930
|
|
20240423,124100,197713582500,35100,35100,35100,35050,4292
|
|
20240423,124000,197563053750,35100,35050,35100,35000,5294
|
|
20240423,123900,197377420000,35050,35100,35100,35000,7868
|
|
20240423,123800,197101539400,35100,35050,35100,35000,3239
|
|
20240423,123700,196987951700,35050,35100,35100,35050,9963
|
|
20240423,123600,196638654600,35100,35100,35100,35050,6484
|
|
20240423,123500,196411190950,35050,35050,35050,35000,8193
|
|
20240423,123400,196124095650,35000,35000,35050,35000,2553
|
|
20240423,123300,196034653150,35050,35050,35100,35000,10741
|
|
20240423,123200,195658192900,35100,35050,35100,35000,9891
|
|
20240423,123100,195311632900,35050,35000,35050,34950,6337
|
|
20240423,123000,195089705100,35000,35050,35050,34950,16888
|
|
20240423,122900,194498220550,35000,35000,35050,34950,37723
|
|
20240423,122800,193178061100,34950,34950,35000,34900,27723
|
|
20240423,122700,192209069850,34950,34850,34950,34750,27121
|
|
20240423,122600,191262876250,34800,34900,34900,34800,8144
|
|
20240423,122500,190979118000,34900,34800,34900,34800,3334
|
|
20240423,122400,190862875550,34850,34850,34900,34800,4871
|
|
20240423,122300,190693070100,34900,34900,34900,34850,2450
|
|
20240423,122200,190607603400,34900,34800,34900,34800,6900
|
|
20240423,122100,190367143950,34800,34800,34800,34700,4570
|
|
20240423,122000,190208276150,34800,34700,34800,34700,4629
|
|
20240423,121900,190047485850,34700,34750,34800,34700,3855
|
|
20240423,121800,189913499000,34750,34750,34800,34750,2527
|
|
20240423,121700,189825603950,34800,34800,34850,34750,8693
|
|
20240423,121600,189522995600,34800,34750,34800,34750,1398
|
|
20240423,121500,189474348400,34800,34800,34800,34750,2045
|
|
20240423,121400,189403202600,34800,34800,34800,34750,1141
|
|
20240423,121300,189363530650,34800,34750,34850,34700,6245
|
|
20240423,121200,189146256500,34700,34700,34750,34650,2153
|
|
20240423,121100,189071545600,34750,34750,34800,34600,8928
|
|
20240423,121000,188761824400,34750,34800,34800,34750,5351
|
|
20240423,120900,188575790550,34800,34850,34850,34750,3840
|
|
20240423,120800,188442176150,34850,34850,34850,34800,5198
|
|
20240423,120700,188261034350,34850,34850,34900,34850,2602
|
|
20240423,120600,188170277550,34900,34850,34900,34850,2744
|
|
20240423,120500,188074612700,34850,34900,34900,34850,3356
|
|
20240423,120400,187957587700,34800,34850,34900,34800,4815
|
|
20240423,120300,187789823550,34900,34900,34900,34800,3562
|
|
20240423,120200,187665670900,34900,34850,34900,34800,2828
|
|
20240423,120100,187567127300,34800,34900,34900,34800,2998
|
|
20240423,120000,187462677350,34850,34900,34900,34800,5618
|
|
20240423,115900,187266867000,34850,34800,34900,34800,5643
|
|
20240423,115800,187070167850,34800,34800,34850,34800,1685
|
|
20240423,115700,187011472800,34800,34850,34850,34800,1449
|
|
20240423,115600,186960999000,34850,34800,34850,34750,4018
|
|
20240423,115500,186821129150,34800,34750,34800,34750,3602
|
|
20240423,115400,186695812650,34800,34800,34850,34750,4228
|
|
20240423,115300,186548637800,34800,34900,34900,34800,6492
|
|
20240423,115200,186322358150,34900,34850,34900,34850,1451
|
|
20240423,115100,186271745250,34900,34900,34900,34850,1987
|
|
20240423,115000,186202442550,34900,34850,34900,34850,2455
|
|
20240423,114900,186116804400,34900,34850,34900,34850,8633
|
|
20240423,114800,185815734950,34800,34900,34900,34750,7207
|
|
20240423,114700,185564624550,34850,34900,34900,34850,3659
|
|
20240423,114600,185436990750,34850,34750,34900,34750,12858
|
|
20240423,114500,184989151150,34800,34750,34800,34650,4913
|
|
20240423,114400,184818602950,34700,34700,34750,34650,4923
|
|
20240423,114300,184647682250,34750,34700,34800,34700,3925
|
|
20240423,114200,184511289500,34750,34800,34800,34700,4085
|
|
20240423,114100,184369305350,34750,34750,34800,34700,1682
|
|
20240423,114000,184310814050,34750,34750,34800,34700,23437
|
|
20240423,113900,183495774300,34800,34750,34800,34700,4551
|
|
20240423,113800,183337524250,34750,34750,34800,34700,12631
|
|
20240423,113700,182898454450,34700,34650,34700,34600,10919
|
|
20240423,113600,182519765350,34650,34600,34650,34600,1177
|
|
20240423,113500,182479005250,34600,34650,34650,34600,2856
|
|
20240423,113400,182380093150,34650,34600,34650,34550,2719
|
|
20240423,113300,182285983950,34600,34650,34650,34600,1557
|
|
20240423,113200,182232044000,34650,34650,34650,34600,3604
|
|
20240423,113100,182107221700,34650,34600,34650,34550,3001
|
|
20240423,113000,182003346050,34600,34500,34650,34450,12938
|
|
20240423,112900,181556127300,34450,34550,34550,34450,2604
|
|
20240423,112800,181466239500,34500,34550,34600,34500,3609
|
|
20240423,112700,181341576650,34600,34550,34600,34500,5117
|
|
20240423,112600,181164623400,34550,34550,34600,34500,3095
|
|
20240423,112500,181057721700,34600,34500,34600,34500,2644
|
|
20240423,112400,180966409600,34500,34650,34650,34500,7361
|
|
20240423,112300,180712073000,34650,34650,34650,34550,2047
|
|
20240423,112200,180641181500,34600,34550,34650,34550,3903
|
|
20240423,112100,180506171550,34600,34600,34600,34550,3130
|
|
20240423,112000,180397961850,34600,34600,34600,34550,2942
|
|
20240423,111900,180296242500,34550,34600,34650,34550,6226
|
|
20240423,111800,180080927250,34650,34700,34700,34650,3542
|
|
20240423,111700,179958148350,34700,34550,34700,34550,6907
|
|
20240423,111600,179719087000,34600,34700,34750,34550,15182
|
|
20240423,111500,179193239800,34700,34700,34700,34650,7204
|
|
20240423,111400,178943349550,34700,34650,34700,34600,7377
|
|
20240423,111300,178687776600,34600,34500,34650,34500,4150
|
|
20240423,111200,178544208750,34500,34550,34600,34500,2466
|
|
20240423,111100,178459029350,34550,34550,34600,34500,10344
|
|
20240423,111000,178101733600,34600,34650,34650,34550,7140
|
|
20240423,110900,177854599200,34650,34650,34700,34600,11950
|
|
20240423,110800,177440558000,34650,34600,34650,34550,10309
|
|
20240423,110700,177083865800,34600,34550,34650,34500,15142
|
|
20240423,110600,176559895900,34550,34450,34600,34450,8778
|
|
20240423,110500,176256851300,34500,34500,34600,34450,19006
|
|
20240423,110400,175600656350,34550,34450,34550,34350,10817
|
|
20240423,110300,175227792000,34400,34400,34450,34300,6623
|
|
20240423,110200,175000039500,34300,34250,34400,34100,20008
|
|
20240423,110100,174315857400,34250,34350,34450,34200,18943
|
|
20240423,110000,173665345450,34400,34400,34400,34300,9879
|
|
20240423,105900,173325886700,34350,34400,34450,34300,10209
|
|
20240423,105800,172974885350,34350,34400,34400,34300,11403
|
|
20240423,105700,172582965550,34400,34200,34400,34150,25003
|
|
20240423,105600,171726922450,34200,34250,34300,34150,16166
|
|
20240423,105500,171173776250,34250,34300,34350,34250,12963
|
|
20240423,105400,170729372250,34350,34250,34350,34200,28322
|
|
20240423,105300,169758666700,34250,34450,34500,34200,57151
|
|
20240423,105200,167795634300,34500,34550,34650,34450,48982
|
|
20240423,105100,166105120300,34600,34600,34700,34550,15271
|
|
20240423,105000,165576917900,34650,34700,34750,34600,17422
|
|
20240423,104900,164973336300,34650,34650,34800,34650,9543
|
|
20240423,104800,164641987550,34650,34700,34750,34600,23381
|
|
20240423,104700,163832176050,34700,34850,34850,34700,10544
|
|
20240423,104600,163465777250,34800,34900,34950,34800,5671
|
|
20240423,104500,163267985250,34900,34750,34950,34750,11904
|
|
20240423,104400,162852969850,34750,34800,34800,34700,8379
|
|
20240423,104300,162561742450,34750,34850,34900,34700,24673
|
|
20240423,104200,161704276150,34850,34900,34900,34800,5598
|
|
20240423,104100,161509147250,34900,34950,34950,34850,7436
|
|
20240423,104000,161249585700,34900,34850,34950,34850,5980
|
|
20240423,103900,161040888450,34850,35050,35050,34850,10057
|
|
20240423,103800,160689481250,35050,35150,35150,34900,25396
|
|
20240423,103700,159799232750,35150,35100,35150,35050,17747
|
|
20240423,103600,159176053350,35100,34900,35150,34850,62809
|
|
20240423,103500,156973897500,34900,34900,34950,34850,10699
|
|
20240423,103400,156600339800,34950,34950,35000,34900,5578
|
|
20240423,103300,156405445800,34950,34750,35000,34700,25875
|
|
20240423,103200,155502298150,34800,34800,34800,34700,16367
|
|
20240423,103100,154933779800,34800,34800,34850,34750,9133
|
|
20240423,103000,154615891000,34800,34750,34800,34700,5815
|
|
20240423,102900,154413715950,34750,34850,34850,34700,8518
|
|
20240423,102800,154117498300,34800,34800,34850,34700,7316
|
|
20240423,102700,153862952450,34750,34650,34800,34600,13309
|
|
20240423,102600,153401432700,34650,34800,34850,34600,25263
|
|
20240423,102500,152524301500,34800,34950,35000,34800,13635
|
|
20240423,102400,152048598550,34950,35000,35000,34850,16375
|
|
20240423,102300,151476362000,35000,35050,35050,34950,20891
|
|
20240423,102200,150744920450,35050,34850,35100,34850,50317
|
|
20240423,102100,148983679150,34900,34850,34950,34800,11828
|
|
20240423,102000,148571009050,34850,34900,34900,34800,12276
|
|
20240423,101900,148143123400,34900,34800,34950,34800,23021
|
|
20240423,101800,147340154750,34850,34700,34900,34700,28313
|
|
20240423,101700,146353936250,34700,34650,34700,34600,10043
|
|
20240423,101600,146005939100,34650,34600,34650,34600,10174
|
|
20240423,101500,145653740400,34650,34700,34700,34550,10967
|
|
20240423,101400,145273962500,34700,34750,34750,34600,18460
|
|
20240423,101300,144633543750,34800,34650,34800,34600,19503
|
|
20240423,101200,143957145500,34650,34550,34650,34500,15154
|
|
20240423,101100,143433257750,34600,34550,34700,34450,60058
|
|
20240423,101000,141358599850,34550,34750,34900,34550,47576
|
|
20240423,100900,139708400150,34750,34950,35000,34750,29697
|
|
20240423,100800,138673221000,34950,34850,34950,34800,19334
|
|
20240423,100700,137999292550,34850,34800,35000,34800,46563
|
|
20240423,100600,136374371900,34800,34800,34850,34750,44429
|
|
20240423,100500,134828548850,34800,34950,35000,34800,46465
|
|
20240423,100400,133208324600,34950,35000,35000,34900,25283
|
|
20240423,100300,132324644700,34950,35100,35200,34900,49205
|
|
20240423,100200,130600609450,35150,35150,35200,35000,67370
|
|
20240423,100100,128237671100,35200,35350,35400,35200,39976
|
|
20240423,100000,126827686500,35400,35500,35500,35350,31016
|
|
20240423,095900,125728787250,35500,35500,35550,35400,28409
|
|
20240423,095800,124720744550,35500,35400,35600,35350,51450
|
|
20240423,095700,122893723650,35400,35400,35500,35200,51817
|
|
20240423,095600,121062372000,35400,35450,35600,35400,123542
|
|
20240423,095500,116676546000,35450,35250,35450,35200,92194
|
|
20240423,095400,113415621300,35250,35200,35250,35150,23181
|
|
20240423,095300,112599739850,35200,35150,35200,35100,19527
|
|
20240423,095200,111913486500,35100,35250,35300,35100,51166
|
|
20240423,095100,110112897350,35250,35200,35250,35100,45131
|
|
20240423,095000,108524893550,35200,34950,35200,34900,94057
|
|
20240423,094900,105224939800,34950,34800,34950,34800,14137
|
|
20240423,094800,104731733500,34850,35000,35000,34800,27475
|
|
20240423,094700,103772217950,35000,34850,35000,34800,21573
|
|
20240423,094600,103018540050,34850,34850,34850,34700,35888
|
|
20240423,094500,101770790150,34800,35000,35050,34800,62258
|
|
20240423,094400,99594543300,35000,34950,35000,34850,29397
|
|
20240423,094300,98567180250,34900,34800,35000,34750,38794
|
|
20240423,094200,97214778350,34800,34900,35050,34750,50520
|
|
20240423,094100,95452378850,34900,35150,35250,34800,93397
|
|
20240423,094000,92181490950,35150,34750,35200,34750,229046
|
|
20240423,093900,84162656100,34800,34400,34800,34400,43349
|
|
20240423,093800,82661336700,34450,34550,34650,34400,28204
|
|
20240423,093700,81687630100,34600,34750,34750,34550,31277
|
|
20240423,093600,80604273350,34750,34600,34800,34550,35905
|
|
20240423,093500,79359309600,34600,34900,34900,34550,56954
|
|
20240423,093400,77378009050,34900,34800,34950,34750,69100
|
|
20240423,093300,74967332550,34800,34550,34900,34500,104588
|
|
20240423,093200,71332003250,34550,34500,34550,34400,19382
|
|
20240423,093100,70663625000,34450,34400,34550,34350,49854
|
|
20240423,093000,68944251150,34450,34200,34500,34150,34371
|
|
20240423,092900,67762016700,34250,34400,34450,34050,31126
|
|
20240423,092800,66695806400,34450,34250,34450,34150,43354
|
|
20240423,092700,65207760900,34200,34050,34250,34000,31290
|
|
20240423,092600,64139215650,34050,33950,34100,33900,25490
|
|
20240423,092500,63271604300,33900,33750,34050,33650,57224
|
|
20240423,092400,61330340700,33750,33550,33800,33450,30894
|
|
20240423,092300,60289781500,33450,33750,33850,33400,76038
|
|
20240423,092200,57738343300,33800,33850,33900,33600,72031
|
|
20240423,092100,55306782650,33850,33950,34000,33800,51767
|
|
20240423,092000,53552837050,33950,34150,34150,33950,51206
|
|
20240423,091900,51810558900,34150,34300,34400,34100,34166
|
|
20240423,091800,50640430550,34350,34200,34350,34100,49425
|
|
20240423,091700,48950032500,34200,34550,34600,34150,46727
|
|
20240423,091600,47343917400,34600,34650,34800,34500,61047
|
|
20240423,091500,45226286350,34600,34300,34700,34200,64581
|
|
20240423,091400,42995356000,34300,34600,34650,34300,59880
|
|
20240423,091300,40928076550,34600,34600,34750,34600,52495
|
|
20240423,091200,39107679800,34650,34850,34950,34550,80553
|
|
20240423,091100,36312082900,34900,34800,34900,34500,94673
|
|
20240423,091000,33023837850,34750,34400,34800,34300,164241
|
|
20240423,090900,27341918500,34350,34100,34400,33900,138409
|
|
20240423,090800,22614880950,34050,34000,34100,33950,60483
|
|
20240423,090700,20556943350,34000,33900,34100,33850,71496
|
|
20240423,090600,18129031150,33850,34150,34300,33850,79406
|
|
20240423,090500,15426219250,34150,33700,34250,33700,108519
|
|
20240423,090400,11736252350,33800,33550,33850,33350,89069
|
|
20240423,090300,8745883250,33550,33300,33550,33250,72052
|
|
20240423,090200,6339803200,33300,33150,33300,33000,75704
|
|
20240423,090100,3829431200,33150,32950,33200,32600,55949
|
|
20240423,090000,1983586550,32950,32500,33150,32450,60289
|