629 lines
35 KiB
CSV
629 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,192500,186528610550,34450,34450,34450,34450,0
|
|
20240424,192400,186528610550,34450,34450,34450,34450,0
|
|
20240424,192300,186528610550,34450,34450,34450,34450,0
|
|
20240424,192200,186528610550,34450,34450,34450,34450,0
|
|
20240424,192100,186528610550,34450,34450,34450,34450,0
|
|
20240424,192000,186528610550,34450,34450,34450,34450,0
|
|
20240424,191900,186528610550,34450,34450,34450,34450,0
|
|
20240424,191800,186528610550,34450,34450,34450,34450,0
|
|
20240424,191700,186528610550,34450,34450,34450,34450,0
|
|
20240424,191600,186528610550,34450,34450,34450,34450,0
|
|
20240424,191500,186528610550,34450,34450,34450,34450,0
|
|
20240424,191400,186528610550,34450,34450,34450,34450,0
|
|
20240424,191300,186528610550,34450,34450,34450,34450,0
|
|
20240424,191200,186528610550,34450,34450,34450,34450,0
|
|
20240424,191100,186528610550,34450,34450,34450,34450,0
|
|
20240424,191000,186528610550,34450,34450,34450,34450,0
|
|
20240424,190900,186528610550,34450,34450,34450,34450,0
|
|
20240424,190800,186528610550,34450,34450,34450,34450,0
|
|
20240424,190700,186528610550,34450,34450,34450,34450,0
|
|
20240424,190600,186528610550,34450,34450,34450,34450,0
|
|
20240424,190500,186528610550,34450,34450,34450,34450,0
|
|
20240424,190400,186528610550,34450,34450,34450,34450,0
|
|
20240424,190300,186528610550,34450,34450,34450,34450,0
|
|
20240424,190200,186528610550,34450,34450,34450,34450,0
|
|
20240424,190100,186528610550,34450,34450,34450,34450,0
|
|
20240424,190000,186528610550,34450,34450,34450,34450,0
|
|
20240424,185900,186528610550,34450,34450,34450,34450,0
|
|
20240424,185800,186528610550,34450,34450,34450,34450,0
|
|
20240424,185700,186528610550,34450,34450,34450,34450,0
|
|
20240424,185600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,185500,186528610550,34450,34450,34450,34450,0
|
|
20240424,185400,186528610550,34450,34450,34450,34450,0
|
|
20240424,185300,186528610550,34450,34450,34450,34450,0
|
|
20240424,185200,186528610550,34450,34450,34450,34450,0
|
|
20240424,185100,186528610550,34450,34450,34450,34450,0
|
|
20240424,185000,186528610550,34450,34450,34450,34450,0
|
|
20240424,184900,186528610550,34450,34450,34450,34450,0
|
|
20240424,184800,186528610550,34450,34450,34450,34450,0
|
|
20240424,184700,186528610550,34450,34450,34450,34450,0
|
|
20240424,184600,186528610550,34450,34450,34450,34450,0
|
|
20240424,184500,186528610550,34450,34450,34450,34450,0
|
|
20240424,184400,186528610550,34450,34450,34450,34450,0
|
|
20240424,184300,186528610550,34450,34450,34450,34450,0
|
|
20240424,184200,186528610550,34450,34450,34450,34450,0
|
|
20240424,184100,186528610550,34450,34450,34450,34450,0
|
|
20240424,184000,186528610550,34450,34450,34450,34450,0
|
|
20240424,183900,186528610550,34450,34450,34450,34450,0
|
|
20240424,183800,186528610550,34450,34450,34450,34450,0
|
|
20240424,183700,186528610550,34450,34450,34450,34450,0
|
|
20240424,183600,186528610550,34450,34450,34450,34450,0
|
|
20240424,183500,186528610550,34450,34450,34450,34450,0
|
|
20240424,183400,186528610550,34450,34450,34450,34450,0
|
|
20240424,183300,186528610550,34450,34450,34450,34450,0
|
|
20240424,183200,186528610550,34450,34450,34450,34450,0
|
|
20240424,183100,186528610550,34450,34450,34450,34450,0
|
|
20240424,183000,186528610550,34450,34450,34450,34450,0
|
|
20240424,182900,186528610550,34450,34450,34450,34450,0
|
|
20240424,182800,186528610550,34450,34450,34450,34450,0
|
|
20240424,182700,186528610550,34450,34450,34450,34450,0
|
|
20240424,182600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,182500,186528610550,34450,34450,34450,34450,0
|
|
20240424,182400,186528610550,34450,34450,34450,34450,0
|
|
20240424,182300,186528610550,34450,34450,34450,34450,0
|
|
20240424,182200,186528610550,34450,34450,34450,34450,0
|
|
20240424,182100,186528610550,34450,34450,34450,34450,0
|
|
20240424,182000,186528610550,34450,34450,34450,34450,0
|
|
20240424,181900,186528610550,34450,34450,34450,34450,0
|
|
20240424,181800,186528610550,34450,34450,34450,34450,0
|
|
20240424,181700,186528610550,34450,34450,34450,34450,0
|
|
20240424,181600,186528610550,34450,34450,34450,34450,0
|
|
20240424,181500,186528610550,34450,34450,34450,34450,0
|
|
20240424,181400,186528610550,34450,34450,34450,34450,0
|
|
20240424,181300,186528610550,34450,34450,34450,34450,0
|
|
20240424,181200,186528610550,34450,34450,34450,34450,0
|
|
20240424,181100,186528610550,34450,34450,34450,34450,0
|
|
20240424,181000,186528610550,34450,34450,34450,34450,0
|
|
20240424,180900,186528610550,34450,34450,34450,34450,0
|
|
20240424,180800,186528610550,34450,34450,34450,34450,0
|
|
20240424,180700,186528610550,34450,34450,34450,34450,0
|
|
20240424,180600,186528610550,34450,34450,34450,34450,0
|
|
20240424,180500,186528610550,34450,34450,34450,34450,0
|
|
20240424,180400,186528610550,34450,34450,34450,34450,0
|
|
20240424,180300,186528610550,34450,34450,34450,34450,0
|
|
20240424,180200,186528610550,34450,34450,34450,34450,0
|
|
20240424,180100,186528610550,34450,34450,34450,34450,0
|
|
20240424,180000,186528610550,34450,34450,34450,34450,0
|
|
20240424,175900,186528610550,34450,34450,34450,34450,0
|
|
20240424,175800,186528610550,34450,34450,34450,34450,0
|
|
20240424,175700,186528610550,34450,34450,34450,34450,0
|
|
20240424,175600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,175500,186528610550,34450,34450,34450,34450,0
|
|
20240424,175400,186528610550,34450,34450,34450,34450,0
|
|
20240424,175300,186528610550,34450,34450,34450,34450,0
|
|
20240424,175200,186528610550,34450,34450,34450,34450,0
|
|
20240424,175100,186528610550,34450,34450,34450,34450,0
|
|
20240424,175000,186528610550,34450,34450,34450,34450,0
|
|
20240424,174900,186528610550,34450,34450,34450,34450,0
|
|
20240424,174800,186528610550,34450,34450,34450,34450,0
|
|
20240424,174700,186528610550,34450,34450,34450,34450,0
|
|
20240424,174600,186528610550,34450,34450,34450,34450,0
|
|
20240424,174500,186528610550,34450,34450,34450,34450,0
|
|
20240424,174400,186528610550,34450,34450,34450,34450,0
|
|
20240424,174300,186528610550,34450,34450,34450,34450,0
|
|
20240424,174200,186528610550,34450,34450,34450,34450,0
|
|
20240424,174100,186528610550,34450,34450,34450,34450,0
|
|
20240424,174000,186528610550,34450,34450,34450,34450,0
|
|
20240424,173900,186528610550,34450,34450,34450,34450,0
|
|
20240424,173800,186528610550,34450,34450,34450,34450,0
|
|
20240424,173700,186528610550,34450,34450,34450,34450,0
|
|
20240424,173600,186528610550,34450,34450,34450,34450,0
|
|
20240424,173500,186528610550,34450,34450,34450,34450,0
|
|
20240424,173400,186528610550,34450,34450,34450,34450,0
|
|
20240424,173300,186528610550,34450,34450,34450,34450,0
|
|
20240424,173200,186528610550,34450,34450,34450,34450,0
|
|
20240424,173100,186528610550,34450,34450,34450,34450,0
|
|
20240424,173000,186528610550,34450,34450,34450,34450,0
|
|
20240424,172900,186528610550,34450,34450,34450,34450,0
|
|
20240424,172800,186528610550,34450,34450,34450,34450,0
|
|
20240424,172700,186528610550,34450,34450,34450,34450,0
|
|
20240424,172600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,172500,186528610550,34450,34450,34450,34450,0
|
|
20240424,172400,186528610550,34450,34450,34450,34450,0
|
|
20240424,172300,186528610550,34450,34450,34450,34450,0
|
|
20240424,172200,186528610550,34450,34450,34450,34450,0
|
|
20240424,172100,186528610550,34450,34450,34450,34450,0
|
|
20240424,172000,186528610550,34450,34450,34450,34450,0
|
|
20240424,171900,186528610550,34450,34450,34450,34450,0
|
|
20240424,171800,186528610550,34450,34450,34450,34450,0
|
|
20240424,171700,186528610550,34450,34450,34450,34450,0
|
|
20240424,171600,186528610550,34450,34450,34450,34450,0
|
|
20240424,171500,186528610550,34450,34450,34450,34450,0
|
|
20240424,171400,186528610550,34450,34450,34450,34450,0
|
|
20240424,171300,186528610550,34450,34450,34450,34450,0
|
|
20240424,171200,186528610550,34450,34450,34450,34450,0
|
|
20240424,171100,186528610550,34450,34450,34450,34450,0
|
|
20240424,171000,186528610550,34450,34450,34450,34450,0
|
|
20240424,170900,186528610550,34450,34450,34450,34450,0
|
|
20240424,170800,186528610550,34450,34450,34450,34450,0
|
|
20240424,170700,186528610550,34450,34450,34450,34450,0
|
|
20240424,170600,186528610550,34450,34450,34450,34450,0
|
|
20240424,170500,186528610550,34450,34450,34450,34450,0
|
|
20240424,170400,186528610550,34450,34450,34450,34450,0
|
|
20240424,170300,186528610550,34450,34450,34450,34450,0
|
|
20240424,170200,186528610550,34450,34450,34450,34450,0
|
|
20240424,170100,186528610550,34450,34450,34450,34450,0
|
|
20240424,170000,186528610550,34450,34450,34450,34450,0
|
|
20240424,165900,186528610550,34450,34450,34450,34450,0
|
|
20240424,165800,186528610550,34450,34450,34450,34450,0
|
|
20240424,165700,186528610550,34450,34450,34450,34450,0
|
|
20240424,165600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,165500,186528610550,34450,34450,34450,34450,0
|
|
20240424,165400,186528610550,34450,34450,34450,34450,0
|
|
20240424,165300,186528610550,34450,34450,34450,34450,0
|
|
20240424,165200,186528610550,34450,34450,34450,34450,0
|
|
20240424,165100,186528610550,34450,34450,34450,34450,0
|
|
20240424,165000,186528610550,34450,34450,34450,34450,0
|
|
20240424,164900,186528610550,34450,34450,34450,34450,0
|
|
20240424,164800,186528610550,34450,34450,34450,34450,0
|
|
20240424,164700,186528610550,34450,34450,34450,34450,0
|
|
20240424,164600,186528610550,34450,34450,34450,34450,0
|
|
20240424,164500,186528610550,34450,34450,34450,34450,0
|
|
20240424,164400,186528610550,34450,34450,34450,34450,0
|
|
20240424,164300,186528610550,34450,34450,34450,34450,0
|
|
20240424,164200,186528610550,34450,34450,34450,34450,0
|
|
20240424,164100,186528610550,34450,34450,34450,34450,0
|
|
20240424,164000,186528610550,34450,34450,34450,34450,0
|
|
20240424,163900,186528610550,34450,34450,34450,34450,0
|
|
20240424,163800,186528610550,34450,34450,34450,34450,0
|
|
20240424,163700,186528610550,34450,34450,34450,34450,0
|
|
20240424,163600,186528610550,34450,34450,34450,34450,0
|
|
20240424,163500,186528610550,34450,34450,34450,34450,0
|
|
20240424,163400,186528610550,34450,34450,34450,34450,0
|
|
20240424,163300,186528610550,34450,34450,34450,34450,0
|
|
20240424,163200,186528610550,34450,34450,34450,34450,0
|
|
20240424,163100,186528610550,34450,34450,34450,34450,0
|
|
20240424,163000,186528610550,34450,34450,34450,34450,0
|
|
20240424,162900,186528610550,34450,34450,34450,34450,0
|
|
20240424,162800,186528610550,34450,34450,34450,34450,0
|
|
20240424,162700,186528610550,34450,34450,34450,34450,0
|
|
20240424,162600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,162500,186528610550,34450,34450,34450,34450,0
|
|
20240424,162400,186528610550,34450,34450,34450,34450,0
|
|
20240424,162300,186528610550,34450,34450,34450,34450,0
|
|
20240424,162200,186528610550,34450,34450,34450,34450,0
|
|
20240424,162100,186528610550,34450,34450,34450,34450,0
|
|
20240424,162000,186528610550,34450,34450,34450,34450,0
|
|
20240424,161900,186528610550,34450,34450,34450,34450,0
|
|
20240424,161800,186528610550,34450,34450,34450,34450,0
|
|
20240424,161700,186528610550,34450,34450,34450,34450,0
|
|
20240424,161600,186528610550,34450,34450,34450,34450,0
|
|
20240424,161500,186528610550,34450,34450,34450,34450,0
|
|
20240424,161400,186528610550,34450,34450,34450,34450,0
|
|
20240424,161300,186528610550,34450,34450,34450,34450,0
|
|
20240424,161200,186528610550,34450,34450,34450,34450,0
|
|
20240424,161100,186528610550,34450,34450,34450,34450,0
|
|
20240424,161000,186528610550,34450,34450,34450,34450,0
|
|
20240424,160900,186528610550,34450,34450,34450,34450,0
|
|
20240424,160800,186528610550,34450,34450,34450,34450,0
|
|
20240424,160700,186528610550,34450,34450,34450,34450,0
|
|
20240424,160600,186528610550,34450,34450,34450,34450,0
|
|
20240424,160500,186528610550,34450,34450,34450,34450,0
|
|
20240424,160400,186528610550,34450,34450,34450,34450,0
|
|
20240424,160300,186528610550,34450,34450,34450,34450,0
|
|
20240424,160200,186528610550,34450,34450,34450,34450,0
|
|
20240424,160100,186528610550,34450,34450,34450,34450,0
|
|
20240424,160000,186528610550,34450,34450,34450,34450,0
|
|
20240424,155900,186528610550,34450,34450,34450,34450,0
|
|
20240424,155800,186528610550,34450,34450,34450,34450,0
|
|
20240424,155700,186528610550,34450,34450,34450,34450,0
|
|
20240424,155600,186528610550,34450,34450,34450,34450,48653
|
|
20240424,155500,186528610550,34450,34450,34450,34450,0
|
|
20240424,155400,186528610550,34450,34450,34450,34450,0
|
|
20240424,155300,186528610550,34450,34450,34450,34450,0
|
|
20240424,155200,186528610550,34450,34450,34450,34450,0
|
|
20240424,155100,186528610550,34450,34450,34450,34450,0
|
|
20240424,155000,186528610550,34450,34450,34450,34450,0
|
|
20240424,154900,186528610550,34450,34450,34450,34450,0
|
|
20240424,154800,186528610550,34450,34450,34450,34450,0
|
|
20240424,154700,186528610550,34450,34450,34450,34450,0
|
|
20240424,154600,186528610550,34450,34450,34450,34450,0
|
|
20240424,154500,186528610550,34450,34450,34450,34450,0
|
|
20240424,154400,186528610550,34450,34450,34450,34450,0
|
|
20240424,154300,186528610550,34450,34450,34450,34450,0
|
|
20240424,154200,186528610550,34450,34450,34450,34450,0
|
|
20240424,154100,186528610550,34450,34450,34450,34450,0
|
|
20240424,154000,186528610550,34450,34450,34450,34450,0
|
|
20240424,153900,186528610550,34450,34450,34450,34450,0
|
|
20240424,153800,186528610550,34450,34450,34450,34450,0
|
|
20240424,153700,186528610550,34450,34450,34450,34450,0
|
|
20240424,153600,186528610550,34450,34450,34450,34450,0
|
|
20240424,153500,186528610550,34450,34450,34450,34450,0
|
|
20240424,153400,186528610550,34450,34450,34450,34450,0
|
|
20240424,153300,186528610550,34450,34450,34450,34450,0
|
|
20240424,153200,186528610550,34450,34450,34450,34450,0
|
|
20240424,153100,186528610550,34450,34450,34450,34450,0
|
|
20240424,153000,186528610550,34450,34450,34450,34450,48653
|
|
20240424,152900,184852514700,34250,34250,34250,34250,0
|
|
20240424,152800,184852514700,34250,34250,34250,34250,0
|
|
20240424,152700,184852514700,34250,34250,34250,34250,0
|
|
20240424,152600,184852514700,34250,34250,34250,34250,0
|
|
20240424,152500,184852514700,34250,34250,34250,34250,0
|
|
20240424,152400,184852514700,34250,34250,34250,34250,0
|
|
20240424,152300,184852514700,34250,34250,34250,34250,0
|
|
20240424,152200,184852514700,34250,34250,34250,34250,0
|
|
20240424,152100,184852514700,34250,34250,34250,34250,0
|
|
20240424,152000,184852514700,34250,34250,34250,34250,0
|
|
20240424,151900,184852514700,34250,34250,34300,34200,17721
|
|
20240424,151800,184245694850,34200,34250,34300,34200,21859
|
|
20240424,151700,183497975650,34250,34250,34350,34200,18658
|
|
20240424,151600,182858876100,34300,34300,34300,34250,13607
|
|
20240424,151500,182392589100,34300,34400,34450,34250,15230
|
|
20240424,151400,181870048050,34450,34400,34500,34300,10141
|
|
20240424,151300,181521401650,34400,34450,34450,34350,4410
|
|
20240424,151200,181369712500,34450,34550,34550,34350,10617
|
|
20240424,151100,181004163500,34500,34500,34550,34450,12000
|
|
20240424,151000,180590262600,34450,34400,34550,34300,8718
|
|
20240424,150900,180289798150,34400,34300,34500,34300,13190
|
|
20240424,150800,179836616250,34350,34350,34350,34300,9566
|
|
20240424,150700,179508295950,34350,34300,34350,34250,8662
|
|
20240424,150600,179211103900,34300,34300,34350,34250,9415
|
|
20240424,150500,178888329150,34350,34250,34350,34200,12373
|
|
20240424,150400,178464258000,34200,34250,34300,34200,20871
|
|
20240424,150300,177749538950,34250,34300,34400,34250,21646
|
|
20240424,150200,177007144500,34300,34400,34400,34300,25394
|
|
20240424,150100,176135195450,34350,34450,34500,34350,31848
|
|
20240424,150000,175039543700,34500,34550,34600,34450,28071
|
|
20240424,145900,174071169200,34500,34550,34600,34500,7793
|
|
20240424,145800,173802062100,34550,34650,34650,34550,14653
|
|
20240424,145700,173295512850,34650,34650,34700,34600,8180
|
|
20240424,145600,173012324850,34650,34650,34700,34600,4849
|
|
20240424,145500,172844324200,34650,34650,34700,34600,6834
|
|
20240424,145400,172607454700,34700,34750,34750,34650,8144
|
|
20240424,145300,172324861650,34750,34550,34750,34550,7437
|
|
20240424,145200,172067151200,34550,34600,34650,34550,5166
|
|
20240424,145100,171888391800,34650,34650,34650,34600,6756
|
|
20240424,145000,171654583700,34650,34600,34650,34600,6231
|
|
20240424,144900,171438709500,34600,34600,34650,34600,3156
|
|
20240424,144800,171329389700,34600,34550,34650,34550,6679
|
|
20240424,144700,171098410200,34550,34600,34600,34500,8920
|
|
20240424,144600,170790296800,34550,34600,34650,34550,14133
|
|
20240424,144500,170301467650,34600,34600,34650,34600,5252
|
|
20240424,144400,170119701850,34600,34700,34700,34600,8764
|
|
20240424,144300,169815928200,34700,34700,34700,34650,3934
|
|
20240424,144200,169679499200,34700,34650,34750,34650,6453
|
|
20240424,144100,169455670000,34650,34650,34700,34650,2527
|
|
20240424,144000,169368019500,34650,34650,34650,34600,7845
|
|
20240424,143900,169096490500,34650,34700,34700,34600,9229
|
|
20240424,143800,168776848750,34700,34600,34700,34600,6745
|
|
20240424,143700,168543295950,34650,34750,34800,34600,19970
|
|
20240424,143600,167850415100,34750,34800,34850,34700,14952
|
|
20240424,143500,167330516400,34750,34750,34800,34750,4633
|
|
20240424,143400,167169345850,34750,34750,34800,34650,9868
|
|
20240424,143300,166826730200,34750,34750,34800,34600,16039
|
|
20240424,143200,166270226650,34750,34600,34800,34600,14495
|
|
20240424,143100,165767114400,34650,34450,34650,34450,12668
|
|
20240424,143000,165328900700,34500,34600,34650,34350,37213
|
|
20240424,142900,164047045650,34600,34800,34800,34500,56298
|
|
20240424,142800,162101069650,34800,34650,34900,34650,9650
|
|
20240424,142700,161765510150,34650,34850,34900,34550,50457
|
|
20240424,142600,160014815350,34850,34950,34950,34800,18709
|
|
20240424,142500,159362630700,34900,34950,35100,34900,9856
|
|
20240424,142400,159017813100,35050,35200,35200,34850,37108
|
|
20240424,142300,157718728750,35100,35300,35350,35050,15978
|
|
20240424,142200,157156774000,35350,35350,35450,35250,18456
|
|
20240424,142100,156504623450,35400,35450,35500,35300,11703
|
|
20240424,142000,156090251850,35450,35400,35500,35400,8620
|
|
20240424,141900,155784498850,35450,35350,35450,35300,9895
|
|
20240424,141800,155434561300,35400,35500,35500,35300,17790
|
|
20240424,141700,154804237750,35500,35500,35600,35450,28193
|
|
20240424,141600,153802735450,35500,35300,35500,35300,12566
|
|
20240424,141500,153358063450,35350,35550,35550,35250,22012
|
|
20240424,141400,152578893800,35500,35250,35600,35200,22667
|
|
20240424,141300,151776607250,35250,35400,35450,35050,30038
|
|
20240424,141200,150717388250,35400,35450,35700,35400,85675
|
|
20240424,141100,147672995000,35450,35150,35450,35100,67545
|
|
20240424,141000,145286791550,35200,34950,35200,34850,45769
|
|
20240424,140900,143683302950,34900,34700,35050,34600,33077
|
|
20240424,140800,142529184050,34700,34400,34750,34400,33761
|
|
20240424,140700,141362281100,34450,34600,34600,34100,125045
|
|
20240424,140600,137065311250,34600,34700,34850,34550,27618
|
|
20240424,140500,136108058250,34700,35250,35250,34700,41468
|
|
20240424,140400,134657859050,35250,34550,35250,34550,49402
|
|
20240424,140300,132937262300,34600,34650,34700,34550,10584
|
|
20240424,140200,132570922050,34650,34650,34700,34600,10547
|
|
20240424,140100,132205439300,34700,34650,34700,34650,6196
|
|
20240424,140000,131990652350,34650,34750,34750,34650,11430
|
|
20240424,135900,131593880600,34750,34750,34750,34700,5130
|
|
20240424,135800,131415790900,34700,34850,34850,34700,18510
|
|
20240424,135700,130772229400,34800,34850,34850,34800,1973
|
|
20240424,135600,130703493150,34850,34850,34850,34800,4241
|
|
20240424,135500,130555753950,34850,34850,34900,34800,4438
|
|
20240424,135400,130401144950,34800,34850,34900,34800,4359
|
|
20240424,135300,130249343000,34850,34800,34850,34800,1805
|
|
20240424,135200,130186468650,34850,34850,34850,34800,3719
|
|
20240424,135100,130056877650,34850,34850,34850,34800,4685
|
|
20240424,135000,129893721550,34850,34850,34850,34800,2597
|
|
20240424,134900,129803317550,34850,34800,34850,34800,12368
|
|
20240424,134800,129372759800,34800,34800,34800,34750,4543
|
|
20240424,134700,129214750050,34800,34850,34950,34800,7362
|
|
20240424,134600,128958387850,34900,34900,34950,34850,3779
|
|
20240424,134500,128826523650,34950,35050,35050,34900,4804
|
|
20240424,134400,128658500600,35000,35000,35050,35000,15838
|
|
20240424,134300,128104142300,35050,35100,35100,35000,4623
|
|
20240424,134200,127942212250,35050,35050,35150,35000,10060
|
|
20240424,134100,127589415600,35050,35050,35100,35050,627
|
|
20240424,134000,127567424850,35100,35100,35150,35000,22445
|
|
20240424,133900,126781048000,35100,35150,35150,35100,1873
|
|
20240424,133800,126715286300,35100,35100,35150,35100,1731
|
|
20240424,133700,126654511350,35100,35100,35150,35050,5485
|
|
20240424,133600,126461982100,35100,35100,35100,35050,4965
|
|
20240424,133500,126287744150,35100,35100,35100,35050,3895
|
|
20240424,133400,126151131700,35100,35150,35150,35050,3927
|
|
20240424,133300,126013352150,35100,35100,35150,35050,5047
|
|
20240424,133200,125836179550,35150,35150,35150,35100,3181
|
|
20240424,133100,125724447450,35150,35200,35250,35100,4714
|
|
20240424,133000,125558649300,35200,35200,35300,35150,11838
|
|
20240424,132900,125141639050,35250,35200,35250,35150,8414
|
|
20240424,132800,124845421250,35200,35100,35200,35050,8350
|
|
20240424,132700,124551992200,35100,35000,35100,34950,11671
|
|
20240424,132600,124143423450,35000,35000,35000,34950,647
|
|
20240424,132500,124120797650,35000,35000,35050,34950,3406
|
|
20240424,132400,124001679150,35000,35000,35050,34950,4354
|
|
20240424,132300,123849287150,35000,35050,35050,34950,4727
|
|
20240424,132200,123683887500,35050,35000,35050,34950,6995
|
|
20240424,132100,123438912150,34950,34950,35050,34950,9237
|
|
20240424,132000,123115604950,34950,34750,35000,34750,13810
|
|
20240424,131900,122633722050,34750,34750,34800,34750,2524
|
|
20240424,131800,122545980800,34750,34750,34800,34750,3316
|
|
20240424,131700,122430705450,34750,34750,34800,34750,4042
|
|
20240424,131600,122290235600,34800,34850,34850,34750,6869
|
|
20240424,131500,122051192800,34800,34900,34950,34800,7905
|
|
20240424,131400,121775490500,34950,34900,34950,34850,3005
|
|
20240424,131300,121670619600,34900,34850,34900,34850,3158
|
|
20240424,131200,121560478300,34850,34850,34900,34850,2722
|
|
20240424,131100,121465552550,34900,34850,34900,34850,4073
|
|
20240424,131000,121323569250,34850,34850,34900,34850,2525
|
|
20240424,130900,121235521000,34900,34800,34900,34750,10307
|
|
20240424,130800,120876414250,34800,34850,34850,34750,2227
|
|
20240424,130700,120798930400,34800,34800,34850,34750,3548
|
|
20240424,130600,120675477300,34750,34800,34800,34750,2489
|
|
20240424,130500,120588950850,34750,34850,34850,34750,5035
|
|
20240424,130400,120413693900,34800,34750,34850,34650,5121
|
|
20240424,130300,120235546750,34700,34700,34750,34650,6230
|
|
20240424,130200,120019400650,34650,34550,34700,34550,12005
|
|
20240424,130100,119603998800,34550,34650,34700,34550,17679
|
|
20240424,130000,118992411900,34700,34850,34850,34650,15514
|
|
20240424,125900,118453850650,34750,34800,34850,34750,5998
|
|
20240424,125800,118245161800,34800,34800,34850,34750,14528
|
|
20240424,125700,117740052900,34900,34900,34900,34750,11201
|
|
20240424,125600,117349943800,34850,34950,34950,34850,4435
|
|
20240424,125500,117195161750,34950,35000,35000,34900,5976
|
|
20240424,125400,116986274800,35000,35000,35050,34950,5442
|
|
20240424,125300,116795785150,35050,35000,35050,34950,11195
|
|
20240424,125200,116403895850,35000,34900,35000,34900,2583
|
|
20240424,125100,116313644750,34900,34850,34950,34800,5222
|
|
20240424,125000,116131500900,34850,34850,34850,34800,4785
|
|
20240424,124900,115964932000,34850,34800,34850,34750,6408
|
|
20240424,124800,115742046550,34800,34850,34850,34750,7547
|
|
20240424,124700,115479418900,34850,34800,34900,34800,12035
|
|
20240424,124600,115060213650,34850,34900,34900,34800,14312
|
|
20240424,124500,114561841500,34850,35050,35050,34850,37283
|
|
20240424,124400,113258539850,35050,35050,35100,35000,13463
|
|
20240424,124300,112786864900,35050,35100,35150,35050,7045
|
|
20240424,124200,112539672450,35100,35100,35200,35050,4106
|
|
20240424,124100,112395383650,35100,35150,35250,35050,2523
|
|
20240424,124000,112306807200,35150,35200,35250,35050,13769
|
|
20240424,123900,111823442750,35200,35150,35200,35150,689
|
|
20240424,123800,111799214050,35250,35150,35250,35100,7805
|
|
20240424,123700,111524564450,35150,35250,35300,35150,5924
|
|
20240424,123600,111316174750,35250,35300,35350,35200,5122
|
|
20240424,123500,111135643100,35300,35300,35400,35250,5015
|
|
20240424,123400,110958604150,35400,35350,35400,35350,2314
|
|
20240424,123300,110876756800,35400,35450,35450,35350,1269
|
|
20240424,123200,110831840500,35400,35400,35500,35300,9827
|
|
20240424,123100,110483932100,35350,35250,35400,35250,11129
|
|
20240424,123000,110090979450,35250,35250,35300,35200,1541
|
|
20240424,122900,110036641700,35300,35150,35300,35150,3023
|
|
20240424,122800,109930224800,35100,35100,35200,35050,3522
|
|
20240424,122700,109806519050,35100,35150,35150,35100,3485
|
|
20240424,122600,109684187800,35100,35150,35150,35100,4723
|
|
20240424,122500,109518397800,35150,35100,35200,35100,2789
|
|
20240424,122400,109420423350,35150,35150,35200,35100,1944
|
|
20240424,122300,109352122850,35150,35100,35150,35050,7532
|
|
20240424,122200,109087702900,35100,35050,35100,35050,1528
|
|
20240424,122100,109034120700,35050,35100,35150,35050,5401
|
|
20240424,122000,108844585500,35100,35100,35250,35100,2350
|
|
20240424,121900,108762028050,35250,35200,35250,35100,6779
|
|
20240424,121800,108523627700,35200,35100,35200,35100,3435
|
|
20240424,121700,108402824600,35100,35100,35150,35050,2532
|
|
20240424,121600,108313949150,35050,35050,35100,35000,7585
|
|
20240424,121500,108048083650,35050,35100,35150,35000,12897
|
|
20240424,121400,107596023800,35100,35150,35150,35050,8401
|
|
20240424,121300,107301223200,35100,35150,35200,35100,11268
|
|
20240424,121200,106905478200,35200,35250,35300,35200,3935
|
|
20240424,121100,106766868150,35250,35350,35350,35150,11821
|
|
20240424,121000,106350336100,35300,35300,35350,35250,2163
|
|
20240424,120900,106273973450,35300,35300,35400,35250,6412
|
|
20240424,120800,106047676550,35300,35350,35400,35300,6899
|
|
20240424,120700,105803760750,35400,35450,35450,35400,1916
|
|
20240424,120600,105735930300,35450,35400,35450,35400,706
|
|
20240424,120500,105710923550,35450,35400,35450,35350,1361
|
|
20240424,120400,105662753650,35350,35400,35450,35350,1695
|
|
20240424,120300,105602775500,35400,35400,35450,35400,1385
|
|
20240424,120200,105553735500,35400,35450,35500,35400,5292
|
|
20240424,120100,105366331450,35450,35400,35500,35400,2537
|
|
20240424,120000,105276411950,35450,35550,35550,35400,6273
|
|
20240424,115900,105053937400,35550,35600,35600,35500,2270
|
|
20240424,115800,104973229850,35550,35600,35650,35550,2825
|
|
20240424,115700,104872632800,35650,35600,35700,35600,2289
|
|
20240424,115600,104791054750,35550,35500,35600,35500,1091
|
|
20240424,115500,104752248600,35550,35450,35550,35450,2775
|
|
20240424,115400,104653749300,35450,35500,35500,35400,7310
|
|
20240424,115300,104394728550,35450,35500,35500,35450,792
|
|
20240424,115200,104366622850,35500,35500,35500,35450,1208
|
|
20240424,115100,104323771250,35450,35500,35500,35450,1033
|
|
20240424,115000,104287127050,35500,35500,35500,35450,2319
|
|
20240424,114900,104204889150,35450,35500,35500,35400,1577
|
|
20240424,114800,104149004350,35500,35500,35550,35400,3946
|
|
20240424,114700,104008958200,35550,35550,35600,35500,4157
|
|
20240424,114600,103861238400,35550,35650,35650,35550,6551
|
|
20240424,114500,103627992000,35650,35700,35700,35600,7483
|
|
20240424,114400,103361334150,35650,35600,35700,35600,4432
|
|
20240424,114300,103203358350,35600,35450,35600,35450,10789
|
|
20240424,114200,102820175750,35450,35500,35500,35450,955
|
|
20240424,114100,102786305800,35450,35500,35500,35450,1311
|
|
20240424,114000,102739822150,35450,35300,35450,35300,3243
|
|
20240424,113900,102625082650,35350,35400,35400,35300,4061
|
|
20240424,113800,102481536250,35400,35450,35500,35350,3566
|
|
20240424,113700,102355279400,35450,35400,35450,35350,3499
|
|
20240424,113600,102231361600,35450,35350,35450,35350,5091
|
|
20240424,113500,102051222400,35350,35300,35350,35250,2947
|
|
20240424,113400,101947215350,35250,35300,35350,35250,3053
|
|
20240424,113300,101839506750,35300,35300,35350,35250,3448
|
|
20240424,113200,101717809650,35300,35300,35350,35250,4192
|
|
20240424,113100,101569854500,35250,35200,35300,35150,5313
|
|
20240424,113000,101382800150,35200,35250,35300,35150,20218
|
|
20240424,112900,100671333050,35200,35250,35350,35200,5618
|
|
20240424,112800,100473196950,35250,35300,35350,35250,11710
|
|
20240424,112700,100060249450,35300,35450,35450,35250,11600
|
|
20240424,112600,99650103650,35450,35350,35450,35350,4721
|
|
20240424,112500,99483067500,35350,35450,35500,35250,41725
|
|
20240424,112400,98009051600,35450,35600,35600,35450,23599
|
|
20240424,112300,97171317750,35550,35600,35650,35550,12740
|
|
20240424,112200,96717918450,35650,35650,35650,35600,3240
|
|
20240424,112100,96602507200,35600,35650,35700,35600,7825
|
|
20240424,112000,96323539000,35700,35750,35750,35650,4956
|
|
20240424,111900,96146547050,35700,35750,35750,35700,1794
|
|
20240424,111800,96082446550,35750,35700,35750,35700,2932
|
|
20240424,111700,95977758400,35700,35750,35750,35700,1903
|
|
20240424,111600,95909799050,35700,35800,35800,35700,5553
|
|
20240424,111500,95711301150,35800,35750,35800,35700,1282
|
|
20240424,111400,95665456950,35750,35700,35750,35650,4203
|
|
20240424,111300,95515396000,35700,35750,35750,35650,5721
|
|
20240424,111200,95311145050,35750,35800,35800,35700,2830
|
|
20240424,111100,95210037700,35800,35800,35800,35750,2579
|
|
20240424,111000,95117788100,35750,35700,35800,35700,3820
|
|
20240424,110900,94981243200,35700,35750,35750,35700,3101
|
|
20240424,110800,94870518950,35700,35650,35800,35650,6562
|
|
20240424,110700,94636284000,35650,35800,35800,35650,5817
|
|
20240424,110600,94428544650,35800,35700,35800,35650,4269
|
|
20240424,110500,94276159600,35700,35800,35800,35700,8451
|
|
20240424,110400,93974195650,35800,35750,35800,35700,4150
|
|
20240424,110300,93825875300,35750,35850,35900,35750,20752
|
|
20240424,110200,93083114700,35900,35950,35950,35850,5547
|
|
20240424,110100,92884048900,35950,36000,36000,35950,3632
|
|
20240424,110000,92753459300,36000,35900,36000,35900,2785
|
|
20240424,105900,92653414400,35900,36000,36050,35900,12218
|
|
20240424,105800,92214293450,36050,35950,36050,35950,5905
|
|
20240424,105700,92001701700,35950,36050,36050,35900,4600
|
|
20240424,105600,91836366200,36050,36100,36100,36000,13593
|
|
20240424,105500,91346427100,36100,36100,36100,36050,2329
|
|
20240424,105400,91262414100,36100,36150,36200,36050,7406
|
|
20240424,105300,90995016100,36150,36100,36200,36000,9543
|
|
20240424,105200,90650474300,36050,36050,36100,36000,3284
|
|
20240424,105100,90532045500,36050,36200,36200,36000,6731
|
|
20240424,105000,90289106250,36200,36100,36300,36050,46240
|
|
20240424,104900,88615519700,36050,36000,36100,35900,16146
|
|
20240424,104800,88034870950,35950,36050,36050,35950,6532
|
|
20240424,104700,87799763850,36000,36050,36100,36000,10444
|
|
20240424,104600,87423087350,36100,36100,36100,36050,6353
|
|
20240424,104500,87193963150,36100,36150,36200,36100,7130
|
|
20240424,104400,86936350100,36100,36250,36250,36050,18905
|
|
20240424,104300,86252987000,36250,36100,36250,36100,30522
|
|
20240424,104200,85147663300,36050,36150,36200,36050,8647
|
|
20240424,104100,84835272300,36150,36150,36200,36100,12124
|
|
20240424,104000,84396943600,36100,36150,36200,36100,11303
|
|
20240424,103900,83988364050,36150,36050,36150,36000,15098
|
|
20240424,103800,83443463450,36050,36100,36100,36000,4774
|
|
20240424,103700,83271334400,36100,36050,36100,35900,7197
|
|
20240424,103600,83012043850,36050,35950,36050,35900,9180
|
|
20240424,103500,82681679550,35950,35900,35950,35800,6629
|
|
20240424,103400,82443784350,35900,36000,36050,35850,13435
|
|
20240424,103300,81960564550,36050,36050,36100,36000,5274
|
|
20240424,103200,81770518700,36050,36050,36150,36000,8953
|
|
20240424,103100,81447523050,36100,36000,36200,35950,44249
|
|
20240424,103000,79851332800,36000,35950,36000,35900,10582
|
|
20240424,102900,79470915050,35900,35750,35950,35700,14395
|
|
20240424,102800,78954881550,35750,35650,35800,35650,4291
|
|
20240424,102700,78801663450,35650,35750,35800,35600,10047
|
|
20240424,102600,78443015350,35750,35800,35800,35750,1791
|
|
20240424,102500,78378941450,35800,35800,35850,35700,6185
|
|
20240424,102400,78157594650,35800,35850,35900,35750,3834
|
|
20240424,102300,78020256550,35900,35700,35950,35650,14266
|
|
20240424,102200,77509375200,35700,35700,35700,35600,4924
|
|
20240424,102100,77333857550,35700,35550,35700,35550,7875
|
|
20240424,102000,77053344250,35550,35450,35600,35400,8238
|
|
20240424,101900,76760887100,35450,35500,35550,35350,14072
|
|
20240424,101800,76262295550,35500,35550,35550,35450,22183
|
|
20240424,101700,75474939550,35600,35750,35800,35550,27178
|
|
20240424,101600,74506629200,35750,35750,35850,35700,20042
|
|
20240424,101500,73789680400,35800,35800,35850,35750,12143
|
|
20240424,101400,73354969500,35750,35900,35900,35750,7227
|
|
20240424,101300,73096134350,35800,36000,36000,35800,15670
|
|
20240424,101200,72533951050,36000,35950,36050,35900,15189
|
|
20240424,101100,71987594700,35900,36000,36000,35850,7848
|
|
20240424,101000,71705669100,36000,36050,36050,35850,15716
|
|
20240424,100900,71140691650,36000,36000,36050,35950,16564
|
|
20240424,100800,70544216400,36050,36050,36100,35950,13733
|
|
20240424,100700,70049506850,36000,35950,36050,35900,10534
|
|
20240424,100600,69670432350,35950,35850,36000,35800,13032
|
|
20240424,100500,69202660550,35850,35800,35900,35750,10227
|
|
20240424,100400,68836251250,35800,35750,35900,35750,11769
|
|
20240424,100300,68414659950,35750,35750,35850,35750,8917
|
|
20240424,100200,68095547350,35700,35750,35850,35700,9680
|
|
20240424,100100,67749391100,35800,35750,35800,35700,12235
|
|
20240424,100000,67312038050,35750,35900,35950,35700,14602
|
|
20240424,095900,66789080600,35900,36150,36200,35850,23987
|
|
20240424,095800,65924194450,36100,35950,36200,35850,24695
|
|
20240424,095700,65032950700,35850,35650,36000,35650,15265
|
|
20240424,095600,64485402600,35700,35850,35950,35600,33148
|
|
20240424,095500,63301298100,35850,36000,36000,35850,24564
|
|
20240424,095400,62418775450,35950,36200,36200,35800,36060
|
|
20240424,095300,61121099900,36200,36350,36350,36100,27822
|
|
20240424,095200,60113375550,36350,36200,36400,36150,25453
|
|
20240424,095100,59189799950,36200,36350,36350,36150,34763
|
|
20240424,095000,57929543700,36350,36100,36350,36000,49700
|
|
20240424,094900,56131975800,36100,36100,36100,35950,26211
|
|
20240424,094800,55186959200,36100,35800,36150,35800,64054
|
|
20240424,094700,52881018250,35800,35850,35950,35800,20649
|
|
20240424,094600,52139837300,35900,35950,36000,35800,40130
|
|
20240424,094500,50697905050,35950,35950,36000,35900,43221
|
|
20240424,094400,49143952950,35950,35700,35950,35700,48371
|
|
20240424,094300,47408575150,35750,35650,35850,35600,48499
|
|
20240424,094200,45675020850,35650,35450,35650,35450,54723
|
|
20240424,094100,43729313300,35500,35400,35500,35300,24029
|
|
20240424,094000,42877555850,35450,35250,35450,35250,8754
|
|
20240424,093900,42568291350,35250,35350,35350,35200,9311
|
|
20240424,093800,42239813200,35350,35400,35450,35300,14829
|
|
20240424,093700,41714871750,35400,35250,35450,35200,24855
|
|
20240424,093600,40835832750,35250,35200,35350,35150,36952
|
|
20240424,093500,39532621250,35200,35100,35200,35050,11971
|
|
20240424,093400,39112311600,35100,35100,35150,35050,5312
|
|
20240424,093300,38925825650,35050,35050,35200,35050,6083
|
|
20240424,093200,38712488500,35050,35250,35250,35050,11433
|
|
20240424,093100,38310740550,35200,35200,35300,35150,18166
|
|
20240424,093000,37670672950,35250,35200,35250,35100,8346
|
|
20240424,092900,37377344100,35150,35150,35200,35050,8850
|
|
20240424,092800,37066513650,35150,35300,35300,35100,8594
|
|
20240424,092700,36763685100,35300,35050,35300,35000,10932
|
|
20240424,092600,36379202300,35000,34950,35100,34900,23104
|
|
20240424,092500,35570881750,34950,35050,35100,34950,31738
|
|
20240424,092400,34459970350,35050,35150,35200,35050,27230
|
|
20240424,092300,33503956200,35200,35350,35350,35150,27339
|
|
20240424,092200,32539995600,35350,35300,35450,35250,20296
|
|
20240424,092100,31822079450,35300,35400,35550,35300,22437
|
|
20240424,092000,31028258650,35550,35450,35550,35350,57685
|
|
20240424,091900,28981553950,35450,35200,35450,35150,45910
|
|
20240424,091800,27359391750,35200,35200,35250,35100,24502
|
|
20240424,091700,26498486050,35200,35250,35300,35150,25607
|
|
20240424,091600,25596336500,35300,35300,35350,35150,45104
|
|
20240424,091500,24004682650,35350,35200,35400,35150,37226
|
|
20240424,091400,22690493300,35200,35350,35400,35100,38835
|
|
20240424,091300,21322020900,35350,34950,35400,34900,71874
|
|
20240424,091200,18792308800,34950,35050,35100,34950,29739
|
|
20240424,091100,17750911500,35050,34850,35050,34850,27501
|
|
20240424,091000,16789271350,34900,34800,34900,34600,43927
|
|
20240424,090900,15262102050,34800,34750,34900,34700,26746
|
|
20240424,090800,14330857050,34700,34600,34750,34550,14095
|
|
20240424,090700,13842271350,34550,34350,34600,34300,23898
|
|
20240424,090600,13019866300,34400,34500,34500,34350,38867
|
|
20240424,090500,11682880050,34450,34450,34550,34400,20306
|
|
20240424,090400,10983275050,34450,34850,34900,34400,53678
|
|
20240424,090300,9128739800,34850,34550,34900,34500,27136
|
|
20240424,090200,8186468400,34500,34850,34900,34500,57321
|
|
20240424,090100,6199718600,34850,34600,34950,34550,27085
|
|
20240424,090000,5258583550,34600,35050,35350,34600,150086
|