617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,191300,24722555800,34700,34700,34700,34700,0
|
|
20240402,191200,24722555800,34700,34700,34700,34700,0
|
|
20240402,191100,24722555800,34700,34700,34700,34700,0
|
|
20240402,191000,24722555800,34700,34700,34700,34700,0
|
|
20240402,190900,24722555800,34700,34700,34700,34700,0
|
|
20240402,190800,24722555800,34700,34700,34700,34700,0
|
|
20240402,190700,24722555800,34700,34700,34700,34700,0
|
|
20240402,190600,24722555800,34700,34700,34700,34700,0
|
|
20240402,190500,24722555800,34700,34700,34700,34700,0
|
|
20240402,190400,24722555800,34700,34700,34700,34700,0
|
|
20240402,190300,24722555800,34700,34700,34700,34700,0
|
|
20240402,190200,24722555800,34700,34700,34700,34700,0
|
|
20240402,190100,24722555800,34700,34700,34700,34700,0
|
|
20240402,190000,24722555800,34700,34700,34700,34700,0
|
|
20240402,185900,24722555800,34700,34700,34700,34700,0
|
|
20240402,185800,24722555800,34700,34700,34700,34700,0
|
|
20240402,185700,24722555800,34700,34700,34700,34700,0
|
|
20240402,185600,24722555800,34700,34700,34700,34700,0
|
|
20240402,185500,24722555800,34700,34700,34700,34700,0
|
|
20240402,185400,24722555800,34700,34700,34700,34700,0
|
|
20240402,185300,24722555800,34700,34700,34700,34700,0
|
|
20240402,185200,24722555800,34700,34700,34700,34700,0
|
|
20240402,185100,24722555800,34700,34700,34700,34700,0
|
|
20240402,185000,24722555800,34700,34700,34700,34700,0
|
|
20240402,184900,24722555800,34700,34700,34700,34700,0
|
|
20240402,184800,24722555800,34700,34700,34700,34700,0
|
|
20240402,184700,24722555800,34700,34700,34700,34700,0
|
|
20240402,184600,24722555800,34700,34700,34700,34700,0
|
|
20240402,184500,24722555800,34700,34700,34700,34700,0
|
|
20240402,184400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,184300,24722555800,34700,34700,34700,34700,0
|
|
20240402,184200,24722555800,34700,34700,34700,34700,0
|
|
20240402,184100,24722555800,34700,34700,34700,34700,0
|
|
20240402,184000,24722555800,34700,34700,34700,34700,0
|
|
20240402,183900,24722555800,34700,34700,34700,34700,0
|
|
20240402,183800,24722555800,34700,34700,34700,34700,0
|
|
20240402,183700,24722555800,34700,34700,34700,34700,0
|
|
20240402,183600,24722555800,34700,34700,34700,34700,0
|
|
20240402,183500,24722555800,34700,34700,34700,34700,0
|
|
20240402,183400,24722555800,34700,34700,34700,34700,0
|
|
20240402,183300,24722555800,34700,34700,34700,34700,0
|
|
20240402,183200,24722555800,34700,34700,34700,34700,0
|
|
20240402,183100,24722555800,34700,34700,34700,34700,0
|
|
20240402,183000,24722555800,34700,34700,34700,34700,0
|
|
20240402,182900,24722555800,34700,34700,34700,34700,0
|
|
20240402,182800,24722555800,34700,34700,34700,34700,0
|
|
20240402,182700,24722555800,34700,34700,34700,34700,0
|
|
20240402,182600,24722555800,34700,34700,34700,34700,0
|
|
20240402,182500,24722555800,34700,34700,34700,34700,0
|
|
20240402,182400,24722555800,34700,34700,34700,34700,0
|
|
20240402,182300,24722555800,34700,34700,34700,34700,0
|
|
20240402,182200,24722555800,34700,34700,34700,34700,0
|
|
20240402,182100,24722555800,34700,34700,34700,34700,0
|
|
20240402,182000,24722555800,34700,34700,34700,34700,0
|
|
20240402,181900,24722555800,34700,34700,34700,34700,0
|
|
20240402,181800,24722555800,34700,34700,34700,34700,0
|
|
20240402,181700,24722555800,34700,34700,34700,34700,0
|
|
20240402,181600,24722555800,34700,34700,34700,34700,0
|
|
20240402,181500,24722555800,34700,34700,34700,34700,0
|
|
20240402,181400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,181300,24722555800,34700,34700,34700,34700,0
|
|
20240402,181200,24722555800,34700,34700,34700,34700,0
|
|
20240402,181100,24722555800,34700,34700,34700,34700,0
|
|
20240402,181000,24722555800,34700,34700,34700,34700,0
|
|
20240402,180900,24722555800,34700,34700,34700,34700,0
|
|
20240402,180800,24722555800,34700,34700,34700,34700,0
|
|
20240402,180700,24722555800,34700,34700,34700,34700,0
|
|
20240402,180600,24722555800,34700,34700,34700,34700,0
|
|
20240402,180500,24722555800,34700,34700,34700,34700,0
|
|
20240402,180400,24722555800,34700,34700,34700,34700,0
|
|
20240402,180300,24722555800,34700,34700,34700,34700,0
|
|
20240402,180200,24722555800,34700,34700,34700,34700,0
|
|
20240402,180100,24722555800,34700,34700,34700,34700,0
|
|
20240402,180000,24722555800,34700,34700,34700,34700,0
|
|
20240402,175900,24722555800,34700,34700,34700,34700,0
|
|
20240402,175800,24722555800,34700,34700,34700,34700,0
|
|
20240402,175700,24722555800,34700,34700,34700,34700,0
|
|
20240402,175600,24722555800,34700,34700,34700,34700,0
|
|
20240402,175500,24722555800,34700,34700,34700,34700,0
|
|
20240402,175400,24722555800,34700,34700,34700,34700,0
|
|
20240402,175300,24722555800,34700,34700,34700,34700,0
|
|
20240402,175200,24722555800,34700,34700,34700,34700,0
|
|
20240402,175100,24722555800,34700,34700,34700,34700,0
|
|
20240402,175000,24722555800,34700,34700,34700,34700,0
|
|
20240402,174900,24722555800,34700,34700,34700,34700,0
|
|
20240402,174800,24722555800,34700,34700,34700,34700,0
|
|
20240402,174700,24722555800,34700,34700,34700,34700,0
|
|
20240402,174600,24722555800,34700,34700,34700,34700,0
|
|
20240402,174500,24722555800,34700,34700,34700,34700,0
|
|
20240402,174400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,174300,24722555800,34700,34700,34700,34700,0
|
|
20240402,174200,24722555800,34700,34700,34700,34700,0
|
|
20240402,174100,24722555800,34700,34700,34700,34700,0
|
|
20240402,174000,24722555800,34700,34700,34700,34700,0
|
|
20240402,173900,24722555800,34700,34700,34700,34700,0
|
|
20240402,173800,24722555800,34700,34700,34700,34700,0
|
|
20240402,173700,24722555800,34700,34700,34700,34700,0
|
|
20240402,173600,24722555800,34700,34700,34700,34700,0
|
|
20240402,173500,24722555800,34700,34700,34700,34700,0
|
|
20240402,173400,24722555800,34700,34700,34700,34700,0
|
|
20240402,173300,24722555800,34700,34700,34700,34700,0
|
|
20240402,173200,24722555800,34700,34700,34700,34700,0
|
|
20240402,173100,24722555800,34700,34700,34700,34700,0
|
|
20240402,173000,24722555800,34700,34700,34700,34700,0
|
|
20240402,172900,24722555800,34700,34700,34700,34700,0
|
|
20240402,172800,24722555800,34700,34700,34700,34700,0
|
|
20240402,172700,24722555800,34700,34700,34700,34700,0
|
|
20240402,172600,24722555800,34700,34700,34700,34700,0
|
|
20240402,172500,24722555800,34700,34700,34700,34700,0
|
|
20240402,172400,24722555800,34700,34700,34700,34700,0
|
|
20240402,172300,24722555800,34700,34700,34700,34700,0
|
|
20240402,172200,24722555800,34700,34700,34700,34700,0
|
|
20240402,172100,24722555800,34700,34700,34700,34700,0
|
|
20240402,172000,24722555800,34700,34700,34700,34700,0
|
|
20240402,171900,24722555800,34700,34700,34700,34700,0
|
|
20240402,171800,24722555800,34700,34700,34700,34700,0
|
|
20240402,171700,24722555800,34700,34700,34700,34700,0
|
|
20240402,171600,24722555800,34700,34700,34700,34700,0
|
|
20240402,171500,24722555800,34700,34700,34700,34700,0
|
|
20240402,171400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,171300,24722555800,34700,34700,34700,34700,0
|
|
20240402,171200,24722555800,34700,34700,34700,34700,0
|
|
20240402,171100,24722555800,34700,34700,34700,34700,0
|
|
20240402,171000,24722555800,34700,34700,34700,34700,0
|
|
20240402,170900,24722555800,34700,34700,34700,34700,0
|
|
20240402,170800,24722555800,34700,34700,34700,34700,0
|
|
20240402,170700,24722555800,34700,34700,34700,34700,0
|
|
20240402,170600,24722555800,34700,34700,34700,34700,0
|
|
20240402,170500,24722555800,34700,34700,34700,34700,0
|
|
20240402,170400,24722555800,34700,34700,34700,34700,0
|
|
20240402,170300,24722555800,34700,34700,34700,34700,0
|
|
20240402,170200,24722555800,34700,34700,34700,34700,0
|
|
20240402,170100,24722555800,34700,34700,34700,34700,0
|
|
20240402,170000,24722555800,34700,34700,34700,34700,0
|
|
20240402,165900,24722555800,34700,34700,34700,34700,0
|
|
20240402,165800,24722555800,34700,34700,34700,34700,0
|
|
20240402,165700,24722555800,34700,34700,34700,34700,0
|
|
20240402,165600,24722555800,34700,34700,34700,34700,0
|
|
20240402,165500,24722555800,34700,34700,34700,34700,0
|
|
20240402,165400,24722555800,34700,34700,34700,34700,0
|
|
20240402,165300,24722555800,34700,34700,34700,34700,0
|
|
20240402,165200,24722555800,34700,34700,34700,34700,0
|
|
20240402,165100,24722555800,34700,34700,34700,34700,0
|
|
20240402,165000,24722555800,34700,34700,34700,34700,0
|
|
20240402,164900,24722555800,34700,34700,34700,34700,0
|
|
20240402,164800,24722555800,34700,34700,34700,34700,0
|
|
20240402,164700,24722555800,34700,34700,34700,34700,0
|
|
20240402,164600,24722555800,34700,34700,34700,34700,0
|
|
20240402,164500,24722555800,34700,34700,34700,34700,0
|
|
20240402,164400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,164300,24722555800,34700,34700,34700,34700,0
|
|
20240402,164200,24722555800,34700,34700,34700,34700,0
|
|
20240402,164100,24722555800,34700,34700,34700,34700,0
|
|
20240402,164000,24722555800,34700,34700,34700,34700,0
|
|
20240402,163900,24722555800,34700,34700,34700,34700,0
|
|
20240402,163800,24722555800,34700,34700,34700,34700,0
|
|
20240402,163700,24722555800,34700,34700,34700,34700,0
|
|
20240402,163600,24722555800,34700,34700,34700,34700,0
|
|
20240402,163500,24722555800,34700,34700,34700,34700,0
|
|
20240402,163400,24722555800,34700,34700,34700,34700,0
|
|
20240402,163300,24722555800,34700,34700,34700,34700,0
|
|
20240402,163200,24722555800,34700,34700,34700,34700,0
|
|
20240402,163100,24722555800,34700,34700,34700,34700,0
|
|
20240402,163000,24722555800,34700,34700,34700,34700,0
|
|
20240402,162900,24722555800,34700,34700,34700,34700,0
|
|
20240402,162800,24722555800,34700,34700,34700,34700,0
|
|
20240402,162700,24722555800,34700,34700,34700,34700,0
|
|
20240402,162600,24722555800,34700,34700,34700,34700,0
|
|
20240402,162500,24722555800,34700,34700,34700,34700,0
|
|
20240402,162400,24722555800,34700,34700,34700,34700,0
|
|
20240402,162300,24722555800,34700,34700,34700,34700,0
|
|
20240402,162200,24722555800,34700,34700,34700,34700,0
|
|
20240402,162100,24722555800,34700,34700,34700,34700,0
|
|
20240402,162000,24722555800,34700,34700,34700,34700,0
|
|
20240402,161900,24722555800,34700,34700,34700,34700,0
|
|
20240402,161800,24722555800,34700,34700,34700,34700,0
|
|
20240402,161700,24722555800,34700,34700,34700,34700,0
|
|
20240402,161600,24722555800,34700,34700,34700,34700,0
|
|
20240402,161500,24722555800,34700,34700,34700,34700,0
|
|
20240402,161400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,161300,24722555800,34700,34700,34700,34700,0
|
|
20240402,161200,24722555800,34700,34700,34700,34700,0
|
|
20240402,161100,24722555800,34700,34700,34700,34700,0
|
|
20240402,161000,24722555800,34700,34700,34700,34700,0
|
|
20240402,160900,24722555800,34700,34700,34700,34700,0
|
|
20240402,160800,24722555800,34700,34700,34700,34700,0
|
|
20240402,160700,24722555800,34700,34700,34700,34700,0
|
|
20240402,160600,24722555800,34700,34700,34700,34700,0
|
|
20240402,160500,24722555800,34700,34700,34700,34700,0
|
|
20240402,160400,24722555800,34700,34700,34700,34700,0
|
|
20240402,160300,24722555800,34700,34700,34700,34700,0
|
|
20240402,160200,24722555800,34700,34700,34700,34700,0
|
|
20240402,160100,24722555800,34700,34700,34700,34700,0
|
|
20240402,160000,24722555800,34700,34700,34700,34700,0
|
|
20240402,155900,24722555800,34700,34700,34700,34700,0
|
|
20240402,155800,24722555800,34700,34700,34700,34700,0
|
|
20240402,155700,24722555800,34700,34700,34700,34700,0
|
|
20240402,155600,24722555800,34700,34700,34700,34700,0
|
|
20240402,155500,24722555800,34700,34700,34700,34700,0
|
|
20240402,155400,24722555800,34700,34700,34700,34700,0
|
|
20240402,155300,24722555800,34700,34700,34700,34700,0
|
|
20240402,155200,24722555800,34700,34700,34700,34700,0
|
|
20240402,155100,24722555800,34700,34700,34700,34700,0
|
|
20240402,155000,24722555800,34700,34700,34700,34700,0
|
|
20240402,154900,24722555800,34700,34700,34700,34700,0
|
|
20240402,154800,24722555800,34700,34700,34700,34700,0
|
|
20240402,154700,24722555800,34700,34700,34700,34700,0
|
|
20240402,154600,24722555800,34700,34700,34700,34700,0
|
|
20240402,154500,24722555800,34700,34700,34700,34700,0
|
|
20240402,154400,24722555800,34700,34700,34700,34700,5311
|
|
20240402,154300,24722555800,34700,34700,34700,34700,0
|
|
20240402,154200,24722555800,34700,34700,34700,34700,0
|
|
20240402,154100,24722555800,34700,34700,34700,34700,0
|
|
20240402,154000,24722555800,34700,34700,34700,34700,0
|
|
20240402,153900,24722555800,34700,34700,34700,34700,0
|
|
20240402,153800,24722555800,34700,34700,34700,34700,0
|
|
20240402,153700,24722555800,34700,34700,34700,34700,0
|
|
20240402,153600,24722555800,34700,34700,34700,34700,0
|
|
20240402,153500,24722555800,34700,34700,34700,34700,0
|
|
20240402,153400,24722555800,34700,34700,34700,34700,0
|
|
20240402,153300,24722555800,34700,34700,34700,34700,0
|
|
20240402,153200,24722555800,34700,34700,34700,34700,0
|
|
20240402,153100,24722555800,34700,34700,34700,34700,0
|
|
20240402,153000,24722555800,34700,34700,34700,34700,5311
|
|
20240402,152900,24538264100,34800,34800,34800,34800,0
|
|
20240402,152800,24538264100,34800,34800,34800,34800,0
|
|
20240402,152700,24538264100,34800,34800,34800,34800,0
|
|
20240402,152600,24538264100,34800,34800,34800,34800,0
|
|
20240402,152500,24538264100,34800,34800,34800,34800,0
|
|
20240402,152400,24538264100,34800,34800,34800,34800,0
|
|
20240402,152300,24538264100,34800,34800,34800,34800,0
|
|
20240402,152200,24538264100,34800,34800,34800,34800,0
|
|
20240402,152100,24538264100,34800,34800,34800,34800,0
|
|
20240402,152000,24538264100,34800,34800,34800,34800,0
|
|
20240402,151900,24538264100,34800,34800,34800,34750,801
|
|
20240402,151800,24510411800,34750,34800,34800,34750,1182
|
|
20240402,151700,24469337000,34750,34750,34800,34700,1589
|
|
20240402,151600,24414129500,34800,34800,34800,34750,471
|
|
20240402,151500,24397760700,34800,34750,34800,34750,504
|
|
20240402,151400,24380239000,34800,34800,34800,34750,471
|
|
20240402,151300,24363862800,34750,34750,34800,34750,545
|
|
20240402,151200,24344923350,34700,34750,34800,34700,505
|
|
20240402,151100,24327386050,34700,34750,34750,34700,431
|
|
20240402,151000,24312420250,34700,34800,34800,34700,991
|
|
20240402,150900,24278014050,34750,34750,34850,34750,1616
|
|
20240402,150800,24221822800,34800,34800,34850,34750,332
|
|
20240402,150700,24210273900,34800,34800,34850,34750,527
|
|
20240402,150600,24191940100,34900,34800,34900,34750,1172
|
|
20240402,150500,24151104350,34800,34750,34850,34650,1026
|
|
20240402,150400,24115442250,34700,34650,34700,34600,1098
|
|
20240402,150300,24077395400,34600,34650,34700,34600,496
|
|
20240402,150200,24060220900,34650,34700,34700,34550,413
|
|
20240402,150100,24045925000,34650,34600,34700,34500,600
|
|
20240402,150000,24025156500,34450,34450,34600,34450,1287
|
|
20240402,145900,23980763750,34450,34550,34550,34450,2104
|
|
20240402,145800,23908247800,34500,34550,34600,34450,962
|
|
20240402,145700,23875046550,34550,34500,34600,34450,1746
|
|
20240402,145600,23814815400,34450,34450,34500,34450,1677
|
|
20240402,145500,23757018000,34500,34550,34550,34450,1230
|
|
20240402,145400,23714561450,34550,34550,34550,34450,847
|
|
20240402,145300,23685341650,34500,34500,34550,34450,1139
|
|
20240402,145200,23646049150,34450,34500,34550,34450,2069
|
|
20240402,145100,23574699100,34550,34550,34550,34500,1268
|
|
20240402,145000,23530932300,34500,34550,34600,34500,1261
|
|
20240402,144900,23487413250,34550,34500,34600,34500,1518
|
|
20240402,144800,23435010600,34500,34600,34600,34500,1719
|
|
20240402,144700,23375625600,34600,34550,34650,34550,831
|
|
20240402,144600,23346879200,34550,34600,34700,34550,1200
|
|
20240402,144500,23305373400,34600,34600,34650,34600,922
|
|
20240402,144400,23273462900,34600,34600,34700,34600,1752
|
|
20240402,144300,23212831550,34650,34700,34750,34600,962
|
|
20240402,144200,23179484800,34700,34800,34800,34650,1151
|
|
20240402,144100,23139565350,34800,34700,34800,34650,958
|
|
20240402,144000,23106341400,34750,34700,34800,34650,999
|
|
20240402,143900,23071701800,34700,34700,34700,34650,988
|
|
20240402,143800,23037451650,34700,34700,34800,34650,534
|
|
20240402,143700,23018920700,34700,34700,34800,34650,1249
|
|
20240402,143600,22975565350,34700,34650,34800,34650,1058
|
|
20240402,143500,22938844700,34700,34650,34700,34600,1200
|
|
20240402,143400,22897292400,34700,34650,34700,34550,1020
|
|
20240402,143300,22861973850,34650,34600,34650,34500,599
|
|
20240402,143200,22841242400,34600,34500,34650,34450,1666
|
|
20240402,143100,22783718900,34500,34500,34550,34500,845
|
|
20240402,143000,22754560450,34500,34500,34550,34450,1273
|
|
20240402,142900,22710645950,34500,34450,34550,34450,1035
|
|
20240402,142800,22674965000,34500,34550,34550,34450,1499
|
|
20240402,142700,22623283200,34500,34450,34600,34450,1534
|
|
20240402,142600,22570385250,34450,34500,34550,34450,5439
|
|
20240402,142500,22382724900,34550,34500,34550,34500,866
|
|
20240402,142400,22352841800,34600,34500,34600,34500,2093
|
|
20240402,142300,22280600650,34550,34600,34600,34550,1160
|
|
20240402,142200,22240516850,34600,34500,34700,34500,2177
|
|
20240402,142100,22165300450,34550,34600,34600,34500,2310
|
|
20240402,142000,22085503250,34550,34700,34700,34550,6357
|
|
20240402,141900,21865213800,34700,34750,34800,34700,1240
|
|
20240402,141800,21822132900,34750,34750,34800,34750,938
|
|
20240402,141700,21789527950,34800,34750,34800,34750,1655
|
|
20240402,141600,21731983250,34750,34700,34800,34700,1022
|
|
20240402,141500,21696498400,34750,34800,34800,34700,1178
|
|
20240402,141400,21655559350,34750,34750,34800,34750,1041
|
|
20240402,141300,21619381250,34750,34750,34800,34750,1140
|
|
20240402,141200,21579765400,34800,34800,34800,34750,834
|
|
20240402,141100,21550777300,34800,34800,34800,34750,679
|
|
20240402,141000,21527177550,34750,34750,34800,34750,941
|
|
20240402,140900,21494474350,34750,34750,34800,34750,814
|
|
20240402,140800,21466183700,34750,34700,34800,34700,1170
|
|
20240402,140700,21425553400,34750,34750,34800,34700,1957
|
|
20240402,140600,21357572700,34800,34850,34900,34750,6555
|
|
20240402,140500,21129346850,34850,34950,34950,34850,2737
|
|
20240402,140400,21033821300,34950,34900,34950,34900,906
|
|
20240402,140300,21002192150,34950,34900,34950,34900,752
|
|
20240402,140200,20975930750,34950,34900,35000,34900,1092
|
|
20240402,140100,20937803950,34950,34950,35000,34900,891
|
|
20240402,140000,20906684100,34950,34950,35000,34900,1025
|
|
20240402,135900,20870894650,34950,35000,35000,34900,2052
|
|
20240402,135800,20799239200,34950,34950,35000,34900,508
|
|
20240402,135700,20781485800,34950,34950,35000,34900,641
|
|
20240402,135600,20759084150,34950,34950,35000,34900,961
|
|
20240402,135500,20725507250,34900,34900,35000,34900,584
|
|
20240402,135400,20705102800,34950,34950,35000,34900,612
|
|
20240402,135300,20683721250,35000,34950,35000,34900,1101
|
|
20240402,135200,20645265800,34950,34900,34950,34900,1049
|
|
20240402,135100,20608643700,34950,34950,35000,34900,6763
|
|
20240402,135000,20372579050,34950,34950,35000,34950,840
|
|
20240402,134900,20343219650,34950,35000,35050,34900,6483
|
|
20240402,134800,20116521100,35000,35050,35100,35000,1649
|
|
20240402,134700,20058787450,35050,35050,35150,35000,936
|
|
20240402,134600,20025975450,35050,35100,35100,35050,472
|
|
20240402,134500,20009422250,35100,35100,35150,35000,2310
|
|
20240402,134400,19928388250,35100,35100,35150,35100,907
|
|
20240402,134300,19896533450,35100,35150,35150,35100,584
|
|
20240402,134200,19876015250,35150,35050,35150,35050,1296
|
|
20240402,134100,19830558700,35050,35100,35150,35050,1885
|
|
20240402,134000,19764412450,35150,35100,35200,35050,1021
|
|
20240402,133900,19728584750,35050,35100,35200,35050,802
|
|
20240402,133800,19700433900,35100,35050,35100,35050,764
|
|
20240402,133700,19673642500,35050,35150,35150,35050,1320
|
|
20240402,133600,19627319150,35150,35150,35150,35100,1699
|
|
20240402,133500,19567677900,35100,35050,35150,35050,1168
|
|
20240402,133400,19526691950,35100,35100,35150,35050,1318
|
|
20240402,133300,19480490550,35050,35150,35200,35050,2748
|
|
20240402,133200,19384014050,35150,35200,35300,35100,7177
|
|
20240402,133100,19131663200,35200,35300,35350,35200,1597
|
|
20240402,133000,19075376950,35350,35250,35350,35250,423
|
|
20240402,132900,19060443250,35250,35250,35350,35250,1628
|
|
20240402,132800,19003035750,35300,35400,35400,35250,943
|
|
20240402,132700,18969777650,35400,35300,35400,35300,857
|
|
20240402,132600,18939508300,35300,35350,35350,35300,974
|
|
20240402,132500,18905113950,35350,35350,35400,35300,884
|
|
20240402,132400,18873899150,35400,35300,35400,35300,623
|
|
20240402,132300,18851893200,35300,35400,35500,35300,1649
|
|
20240402,132200,18793587750,35400,35450,35450,35350,960
|
|
20240402,132100,18759636650,35450,35400,35500,35350,279
|
|
20240402,132000,18749754500,35450,35450,35450,35350,1159
|
|
20240402,131900,18708721450,35450,35450,35450,35400,333
|
|
20240402,131800,18696926400,35400,35500,35500,35350,1067
|
|
20240402,131700,18659166100,35400,35400,35500,35400,1524
|
|
20240402,131600,18605186400,35550,35400,35550,35400,591
|
|
20240402,131500,18584227700,35400,35500,35500,35400,810
|
|
20240402,131400,18555549400,35500,35450,35500,35450,339
|
|
20240402,131300,18543525250,35450,35400,35500,35400,562
|
|
20240402,131200,18523617600,35500,35450,35500,35400,804
|
|
20240402,131100,18495128650,35450,35500,35550,35450,1998
|
|
20240402,131000,18424287050,35500,35450,35500,35450,191
|
|
20240402,130900,18417513150,35500,35550,35550,35500,1304
|
|
20240402,130800,18371209750,35500,35550,35550,35500,478
|
|
20240402,130700,18354232200,35500,35500,35550,35500,346
|
|
20240402,130600,18341945400,35500,35550,35600,35500,323
|
|
20240402,130500,18330463500,35550,35550,35550,35500,388
|
|
20240402,130400,18316678550,35550,35600,35600,35550,242
|
|
20240402,130300,18308075350,35550,35650,35650,35550,294
|
|
20240402,130200,18297612850,35600,35550,35650,35550,579
|
|
20240402,130100,18277015900,35550,35550,35600,35550,428
|
|
20240402,130000,18261791050,35600,35600,35650,35550,165
|
|
20240402,125900,18255915100,35650,35550,35650,35500,388
|
|
20240402,125800,18242122250,35550,35550,35550,35500,751
|
|
20240402,125700,18215445000,35550,35550,35550,35500,236
|
|
20240402,125600,18207059400,35550,35550,35600,35500,432
|
|
20240402,125500,18191718900,35550,35550,35550,35550,191
|
|
20240402,125400,18184928850,35500,35600,35600,35500,304
|
|
20240402,125300,18174131900,35500,35550,35600,35500,483
|
|
20240402,125200,18156967350,35550,35450,35550,35450,801
|
|
20240402,125100,18128518400,35450,35500,35500,35450,345
|
|
20240402,125000,18116277850,35450,35500,35500,35450,610
|
|
20240402,124900,18094637950,35550,35500,35550,35500,313
|
|
20240402,124800,18083516900,35500,35500,35500,35450,1053
|
|
20240402,124700,18046173550,35500,35550,35550,35450,3081
|
|
20240402,124600,17936804800,35550,35600,35600,35500,654
|
|
20240402,124500,17913544500,35550,35550,35600,35550,354
|
|
20240402,124400,17900958300,35550,35550,35600,35550,586
|
|
20240402,124300,17880124600,35550,35600,35600,35500,445
|
|
20240402,124200,17864312400,35600,35600,35600,35500,2832
|
|
20240402,124100,17763673700,35600,35600,35600,35550,714
|
|
20240402,124000,17738265850,35550,35600,35650,35550,229
|
|
20240402,123900,17730120400,35500,35600,35650,35500,695
|
|
20240402,123800,17705391250,35600,35600,35600,35550,431
|
|
20240402,123700,17690063850,35600,35600,35650,35550,225
|
|
20240402,123600,17682055400,35600,35650,35650,35600,647
|
|
20240402,123500,17659007700,35650,35700,35700,35600,259
|
|
20240402,123400,17649775200,35650,35700,35750,35650,293
|
|
20240402,123300,17639304450,35750,35650,35750,35600,748
|
|
20240402,123200,17612621450,35650,35550,35700,35550,403
|
|
20240402,123100,17598253450,35650,35650,35700,35550,445
|
|
20240402,123000,17582402250,35650,35650,35700,35550,585
|
|
20240402,122900,17561563250,35500,35700,35700,35500,1085
|
|
20240402,122800,17522989700,35600,35700,35750,35550,2469
|
|
20240402,122700,17435034550,35700,35800,35800,35700,770
|
|
20240402,122600,17407525900,35750,35750,35800,35750,304
|
|
20240402,122500,17396651950,35750,35750,35800,35700,551
|
|
20240402,122400,17376955150,35800,35850,35900,35800,486
|
|
20240402,122300,17359537150,35850,35850,35900,35800,1488
|
|
20240402,122200,17306229350,35850,35850,35900,35800,732
|
|
20240402,122100,17279986650,35900,35900,35900,35800,404
|
|
20240402,122000,17265502450,35850,35900,35900,35850,412
|
|
20240402,121900,17250724400,35850,35900,35900,35850,211
|
|
20240402,121800,17243154600,35900,35850,35900,35800,271
|
|
20240402,121700,17233440100,35850,35900,35900,35850,476
|
|
20240402,121600,17216367550,35850,35900,35900,35850,591
|
|
20240402,121500,17195171450,35900,35950,35950,35850,315
|
|
20240402,121400,17183863450,35950,36000,36000,35900,327
|
|
20240402,121300,17172117400,35900,35900,36050,35900,422
|
|
20240402,121200,17156961600,35950,35850,36050,35850,627
|
|
20240402,121100,17134433600,35900,35900,35900,35850,567
|
|
20240402,121000,17114083450,35900,35950,35950,35850,174
|
|
20240402,120900,17107840900,35900,35850,36000,35800,397
|
|
20240402,120800,17093598050,35850,35950,36000,35850,923
|
|
20240402,120700,17060462250,35900,35900,35950,35900,841
|
|
20240402,120600,17030232000,35900,36050,36050,35900,606
|
|
20240402,120500,17008433200,36050,36050,36050,35950,329
|
|
20240402,120400,16996582450,36050,36000,36100,36000,1692
|
|
20240402,120300,16935531100,36000,36050,36100,36000,354
|
|
20240402,120200,16922784200,36000,36050,36100,35950,265
|
|
20240402,120100,16913241150,36000,36000,36050,35950,513
|
|
20240402,120000,16894772750,36000,36050,36050,36000,1456
|
|
20240402,115900,16842313700,36000,35950,36000,35950,1118
|
|
20240402,115800,16802089400,35950,36000,36050,35950,1075
|
|
20240402,115700,16763367200,36000,35950,36000,35950,725
|
|
20240402,115600,16737282500,35950,35950,36050,35950,1643
|
|
20240402,115500,16678142100,36000,35950,36050,35950,2346
|
|
20240402,115400,16593689750,35950,35950,36000,35950,504
|
|
20240402,115300,16575557850,36000,36050,36050,35950,2883
|
|
20240402,115200,16471822200,36050,36100,36100,36050,1054
|
|
20240402,115100,16433783850,36150,36100,36150,36100,986
|
|
20240402,115000,16398182750,36150,36100,36150,36000,459
|
|
20240402,114900,16381611100,36100,36050,36150,36050,591
|
|
20240402,114800,16360279900,36050,36050,36050,36000,1461
|
|
20240402,114700,16307631850,36050,36100,36150,36050,1352
|
|
20240402,114600,16258808100,36100,36200,36200,36050,396
|
|
20240402,114500,16244490550,36200,36250,36250,36050,3141
|
|
20240402,114400,16130936600,36250,36200,36250,36100,660
|
|
20240402,114300,16107076050,36250,36200,36250,36200,383
|
|
20240402,114200,16093209500,36250,36250,36300,36200,1925
|
|
20240402,114100,16023434700,36250,36150,36250,36150,895
|
|
20240402,114000,15991051050,36200,36150,36250,36100,1794
|
|
20240402,113900,15926135300,36150,36150,36200,36100,981
|
|
20240402,113800,15890641150,36200,36100,36200,36050,1199
|
|
20240402,113700,15847317350,36150,36100,36150,36000,1699
|
|
20240402,113600,15785978150,36150,36100,36200,36050,5211
|
|
20240402,113500,15597753150,36100,36000,36100,36000,1794
|
|
20240402,113400,15533094750,36050,36100,36100,36000,803
|
|
20240402,113300,15504159900,36150,36050,36150,36000,699
|
|
20240402,113200,15478933400,36100,36050,36150,36000,2191
|
|
20240402,113100,15399845600,36050,36050,36100,36000,332
|
|
20240402,113000,15387869700,36050,36100,36150,36000,686
|
|
20240402,112900,15363113100,36100,36100,36150,36000,996
|
|
20240402,112800,15327156950,36100,36100,36150,36000,1241
|
|
20240402,112700,15282433350,36150,36200,36200,36100,947
|
|
20240402,112600,15248188900,36100,36100,36200,36050,1619
|
|
20240402,112500,15189686750,36100,36100,36100,36050,963
|
|
20240402,112400,15154951950,36050,36150,36200,36050,2386
|
|
20240402,112300,15068721200,36150,36050,36150,36000,1504
|
|
20240402,112200,15014455600,36050,35950,36050,35950,1039
|
|
20240402,112100,14977057650,36000,35950,36000,35950,409
|
|
20240402,112000,14962349300,36000,35900,36050,35900,1001
|
|
20240402,111900,14926317150,35900,35950,36000,35900,856
|
|
20240402,111800,14895546600,35950,35950,36000,35900,2995
|
|
20240402,111700,14787762650,35950,35900,36000,35900,1084
|
|
20240402,111600,14748808800,35950,35900,36000,35900,1425
|
|
20240402,111500,14697618350,35900,35950,36000,35900,813
|
|
20240402,111400,14668391350,35950,35950,36000,35900,1656
|
|
20240402,111300,14608865550,35950,35950,36000,35950,562
|
|
20240402,111200,14588655150,36000,35900,36000,35900,1172
|
|
20240402,111100,14546524150,35950,35900,35950,35850,863
|
|
20240402,111000,14515534050,35950,35900,35950,35850,1340
|
|
20240402,110900,14467426450,35950,35900,35950,35900,365
|
|
20240402,110800,14454315350,35900,35850,35950,35850,2926
|
|
20240402,110700,14349268050,35900,35800,35900,35800,3159
|
|
20240402,110600,14236046700,35850,35800,35850,35750,1624
|
|
20240402,110500,14177890900,35850,35650,35850,35650,1938
|
|
20240402,110400,14108517100,35650,35700,35800,35650,458
|
|
20240402,110300,14092156300,35700,35700,35750,35700,993
|
|
20240402,110200,14056682000,35750,35650,35750,35600,1113
|
|
20240402,110100,14016985550,35650,35650,35700,35650,1081
|
|
20240402,110000,13978426600,35650,35750,35750,35650,866
|
|
20240402,105900,13947530800,35750,35650,35750,35650,1935
|
|
20240402,105800,13878377750,35700,35650,35750,35650,942
|
|
20240402,105700,13844752250,35700,35650,35800,35650,3286
|
|
20240402,105600,13727462650,35700,35650,35700,35600,813
|
|
20240402,105500,13698484500,35700,35600,35700,35600,1073
|
|
20240402,105400,13660257150,35650,35650,35700,35600,1197
|
|
20240402,105300,13617596400,35700,35600,35700,35600,971
|
|
20240402,105200,13582981300,35600,35600,35650,35550,548
|
|
20240402,105100,13563466750,35600,35550,35650,35550,1079
|
|
20240402,105000,13525044000,35550,35400,35600,35400,981
|
|
20240402,104900,13490170650,35400,35250,35500,35250,3025
|
|
20240402,104800,13383164300,35300,35250,35350,35250,3502
|
|
20240402,104700,13259541500,35250,35350,35350,35200,8213
|
|
20240402,104600,12969619850,35350,35350,35450,35350,2202
|
|
20240402,104500,12891708950,35350,35350,35500,35350,1690
|
|
20240402,104400,12831887700,35350,35400,35450,35300,2730
|
|
20240402,104300,12735245700,35400,35500,35500,35350,3251
|
|
20240402,104200,12620140150,35450,35500,35550,35450,3259
|
|
20240402,104100,12504483750,35500,35500,35600,35450,4532
|
|
20240402,104000,12343572700,35500,35550,35600,35500,2037
|
|
20240402,103900,12271175950,35550,35550,35650,35550,403
|
|
20240402,103800,12256836950,35550,35600,35650,35550,1834
|
|
20240402,103700,12191563950,35550,35550,35600,35550,732
|
|
20240402,103600,12165536450,35550,35600,35650,35550,2069
|
|
20240402,103500,12091884650,35600,35700,35700,35600,1926
|
|
20240402,103400,12023228550,35650,35700,35750,35600,3045
|
|
20240402,103300,11914530350,35600,35650,35700,35600,1472
|
|
20240402,103200,11862062150,35650,35600,35700,35600,2616
|
|
20240402,103100,11768824800,35550,35550,35700,35550,658
|
|
20240402,103000,11745425250,35550,35700,35700,35550,4878
|
|
20240402,102900,11571744950,35700,35650,35800,35600,2041
|
|
20240402,102800,11498929200,35650,35700,35750,35650,329
|
|
20240402,102700,11487193850,35700,35700,35800,35650,893
|
|
20240402,102600,11455307750,35700,35800,35850,35650,1386
|
|
20240402,102500,11405747250,35700,35700,35800,35650,1494
|
|
20240402,102400,11352406600,35700,35800,35850,35700,664
|
|
20240402,102300,11328639050,35800,35750,35900,35750,672
|
|
20240402,102200,11304560250,35750,35800,35900,35700,1193
|
|
20240402,102100,11261852950,35800,35950,36000,35800,721
|
|
20240402,102000,11235967200,35950,35800,36000,35800,989
|
|
20240402,101900,11200403450,35850,35900,36000,35850,2956
|
|
20240402,101800,11094324250,35900,35900,36000,35900,631
|
|
20240402,101700,11071634500,35850,35850,36000,35800,2049
|
|
20240402,101600,10998004050,35850,35850,35900,35800,711
|
|
20240402,101500,10972519650,35900,35900,35950,35850,795
|
|
20240402,101400,10943969850,35900,35900,35950,35900,3570
|
|
20240402,101300,10815803700,35900,35900,35950,35850,620
|
|
20240402,101200,10793547900,35950,35950,35950,35850,465
|
|
20240402,101100,10776847900,35900,35800,35900,35750,1242
|
|
20240402,101000,10732289000,35800,35700,35800,35700,2108
|
|
20240402,100900,10656959450,35700,35750,35800,35700,1092
|
|
20240402,100800,10617945750,35750,35700,35800,35700,2123
|
|
20240402,100700,10542002450,35750,35850,35900,35650,3850
|
|
20240402,100600,10404279800,35850,35900,35900,35800,1553
|
|
20240402,100500,10348603400,35850,35900,35950,35850,2694
|
|
20240402,100400,10251904900,35900,36150,36150,35900,1399
|
|
20240402,100300,10201534650,36000,36000,36150,35900,1626
|
|
20240402,100200,10142997350,35850,35900,36250,35850,4570
|
|
20240402,100100,9978629100,35950,36000,36050,35850,4537
|
|
20240402,100000,9815651100,35950,36300,36300,35950,5818
|
|
20240402,095900,9605869700,36100,36350,36450,36100,5477
|
|
20240402,095800,9407087800,36350,36200,36350,36200,1895
|
|
20240402,095700,9338319450,36250,36300,36350,36150,1354
|
|
20240402,095600,9289298050,36300,36350,36400,36150,3663
|
|
20240402,095500,9156392250,36350,36500,36500,36300,4674
|
|
20240402,095400,8986240600,36500,36450,36500,36400,3065
|
|
20240402,095300,8874478200,36450,36400,36450,36350,8098
|
|
20240402,095200,8579459950,36350,36300,36400,36250,1648
|
|
20240402,095100,8519555050,36300,36350,36350,36200,4748
|
|
20240402,095000,8347192850,36350,36400,36450,36350,3312
|
|
20240402,094900,8226560850,36400,36300,36450,36250,8085
|
|
20240402,094800,7932377550,36300,36300,36300,36250,1397
|
|
20240402,094700,7881703000,36300,36300,36300,36200,2217
|
|
20240402,094600,7801364400,36300,36350,36400,36250,3214
|
|
20240402,094500,7684723250,36400,36350,36400,36300,3771
|
|
20240402,094400,7547665100,36350,36150,36350,36150,10374
|
|
20240402,094300,7171349350,36200,36250,36250,36150,2734
|
|
20240402,094200,7072306800,36200,36200,36300,36200,4405
|
|
20240402,094100,6912644400,36200,36100,36300,35950,12918
|
|
20240402,094000,6445069500,36100,36050,36100,35950,2424
|
|
20240402,093900,6357740400,36100,36100,36150,36000,3810
|
|
20240402,093800,6220272800,36100,36000,36100,36000,3174
|
|
20240402,093700,6105912900,36000,36000,36100,36000,1918
|
|
20240402,093600,6036777000,36000,36100,36100,36000,2871
|
|
20240402,093500,5933302350,36100,36150,36150,36050,4705
|
|
20240402,093400,5763316950,36100,36050,36100,36000,4437
|
|
20240402,093300,5603239600,36050,35950,36050,35950,6163
|
|
20240402,093200,5381428150,35950,35850,35950,35850,1026
|
|
20240402,093100,5344603000,35850,35950,35950,35850,920
|
|
20240402,093000,5311596050,35950,35900,35950,35850,1960
|
|
20240402,092900,5241180100,35900,35950,35950,35850,1644
|
|
20240402,092800,5182117900,35950,35800,36000,35800,4222
|
|
20240402,092700,5030368900,35750,35900,35950,35750,2031
|
|
20240402,092600,4957518950,35900,36000,36000,35700,4550
|
|
20240402,092500,4794218100,36000,36100,36250,36000,9111
|
|
20240402,092400,4464886500,36150,35800,36150,35800,26108
|
|
20240402,092300,3524899400,35800,35650,35800,35600,6423
|
|
20240402,092200,3295524650,35650,35600,35650,35450,3617
|
|
20240402,092100,3166732050,35600,35550,35600,35550,1471
|
|
20240402,092000,3114368600,35550,35500,35600,35450,256
|
|
20240402,091900,3105268600,35450,35450,35550,35300,8941
|
|
20240402,091800,2788344050,35350,35350,35500,35250,4913
|
|
20240402,091700,2614559400,35250,35200,35350,35150,2300
|
|
20240402,091600,2533538200,35200,35350,35400,35050,4513
|
|
20240402,091500,2374581600,35400,35550,35600,35350,4292
|
|
20240402,091400,2222240650,35500,35550,35600,35500,1556
|
|
20240402,091300,2166900950,35550,35550,35600,35500,1100
|
|
20240402,091200,2127826150,35500,35600,35600,35400,3586
|
|
20240402,091100,2000462850,35600,35600,35750,35550,8245
|
|
20240402,091000,1706430150,35600,35550,35650,35550,3709
|
|
20240402,090900,1574382600,35550,35600,35650,35450,4528
|
|
20240402,090800,1413364700,35550,35450,35700,35350,12672
|
|
20240402,090700,963055450,35450,35450,35450,35350,2051
|
|
20240402,090600,890428000,35450,35350,35500,35300,4131
|
|
20240402,090500,744155150,35350,35200,35450,35200,6815
|
|
20240402,090400,503352600,35250,35250,35300,35200,1769
|
|
20240402,090300,440970900,35250,35300,35300,35050,2814
|
|
20240402,090200,341859850,35250,35100,35300,35050,4433
|
|
20240402,090100,185731100,35100,35150,35200,35000,1139
|
|
20240402,090000,145767450,35200,35050,35200,34950,3889
|