617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,191300,16818700650,34300,34300,34300,34300,0
|
|
20240405,191200,16818700650,34300,34300,34300,34300,0
|
|
20240405,191100,16818700650,34300,34300,34300,34300,0
|
|
20240405,191000,16818700650,34300,34300,34300,34300,0
|
|
20240405,190900,16818700650,34300,34300,34300,34300,0
|
|
20240405,190800,16818700650,34300,34300,34300,34300,0
|
|
20240405,190700,16818700650,34300,34300,34300,34300,0
|
|
20240405,190600,16818700650,34300,34300,34300,34300,0
|
|
20240405,190500,16818700650,34300,34300,34300,34300,0
|
|
20240405,190400,16818700650,34300,34300,34300,34300,0
|
|
20240405,190300,16818700650,34300,34300,34300,34300,0
|
|
20240405,190200,16818700650,34300,34300,34300,34300,0
|
|
20240405,190100,16818700650,34300,34300,34300,34300,0
|
|
20240405,190000,16818700650,34300,34300,34300,34300,0
|
|
20240405,185900,16818700650,34300,34300,34300,34300,0
|
|
20240405,185800,16818700650,34300,34300,34300,34300,0
|
|
20240405,185700,16818700650,34300,34300,34300,34300,0
|
|
20240405,185600,16818700650,34300,34300,34300,34300,0
|
|
20240405,185500,16818700650,34300,34300,34300,34300,0
|
|
20240405,185400,16818700650,34300,34300,34300,34300,0
|
|
20240405,185300,16818700650,34300,34300,34300,34300,0
|
|
20240405,185200,16818700650,34300,34300,34300,34300,0
|
|
20240405,185100,16818700650,34300,34300,34300,34300,0
|
|
20240405,185000,16818700650,34300,34300,34300,34300,0
|
|
20240405,184900,16818700650,34300,34300,34300,34300,0
|
|
20240405,184800,16818700650,34300,34300,34300,34300,0
|
|
20240405,184700,16818700650,34300,34300,34300,34300,0
|
|
20240405,184600,16818700650,34300,34300,34300,34300,0
|
|
20240405,184500,16818700650,34300,34300,34300,34300,0
|
|
20240405,184400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,184300,16818700650,34300,34300,34300,34300,0
|
|
20240405,184200,16818700650,34300,34300,34300,34300,0
|
|
20240405,184100,16818700650,34300,34300,34300,34300,0
|
|
20240405,184000,16818700650,34300,34300,34300,34300,0
|
|
20240405,183900,16818700650,34300,34300,34300,34300,0
|
|
20240405,183800,16818700650,34300,34300,34300,34300,0
|
|
20240405,183700,16818700650,34300,34300,34300,34300,0
|
|
20240405,183600,16818700650,34300,34300,34300,34300,0
|
|
20240405,183500,16818700650,34300,34300,34300,34300,0
|
|
20240405,183400,16818700650,34300,34300,34300,34300,0
|
|
20240405,183300,16818700650,34300,34300,34300,34300,0
|
|
20240405,183200,16818700650,34300,34300,34300,34300,0
|
|
20240405,183100,16818700650,34300,34300,34300,34300,0
|
|
20240405,183000,16818700650,34300,34300,34300,34300,0
|
|
20240405,182900,16818700650,34300,34300,34300,34300,0
|
|
20240405,182800,16818700650,34300,34300,34300,34300,0
|
|
20240405,182700,16818700650,34300,34300,34300,34300,0
|
|
20240405,182600,16818700650,34300,34300,34300,34300,0
|
|
20240405,182500,16818700650,34300,34300,34300,34300,0
|
|
20240405,182400,16818700650,34300,34300,34300,34300,0
|
|
20240405,182300,16818700650,34300,34300,34300,34300,0
|
|
20240405,182200,16818700650,34300,34300,34300,34300,0
|
|
20240405,182100,16818700650,34300,34300,34300,34300,0
|
|
20240405,182000,16818700650,34300,34300,34300,34300,0
|
|
20240405,181900,16818700650,34300,34300,34300,34300,0
|
|
20240405,181800,16818700650,34300,34300,34300,34300,0
|
|
20240405,181700,16818700650,34300,34300,34300,34300,0
|
|
20240405,181600,16818700650,34300,34300,34300,34300,0
|
|
20240405,181500,16818700650,34300,34300,34300,34300,0
|
|
20240405,181400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,181300,16818700650,34300,34300,34300,34300,0
|
|
20240405,181200,16818700650,34300,34300,34300,34300,0
|
|
20240405,181100,16818700650,34300,34300,34300,34300,0
|
|
20240405,181000,16818700650,34300,34300,34300,34300,0
|
|
20240405,180900,16818700650,34300,34300,34300,34300,0
|
|
20240405,180800,16818700650,34300,34300,34300,34300,0
|
|
20240405,180700,16818700650,34300,34300,34300,34300,0
|
|
20240405,180600,16818700650,34300,34300,34300,34300,0
|
|
20240405,180500,16818700650,34300,34300,34300,34300,0
|
|
20240405,180400,16818700650,34300,34300,34300,34300,0
|
|
20240405,180300,16818700650,34300,34300,34300,34300,0
|
|
20240405,180200,16818700650,34300,34300,34300,34300,0
|
|
20240405,180100,16818700650,34300,34300,34300,34300,0
|
|
20240405,180000,16818700650,34300,34300,34300,34300,0
|
|
20240405,175900,16818700650,34300,34300,34300,34300,0
|
|
20240405,175800,16818700650,34300,34300,34300,34300,0
|
|
20240405,175700,16818700650,34300,34300,34300,34300,0
|
|
20240405,175600,16818700650,34300,34300,34300,34300,0
|
|
20240405,175500,16818700650,34300,34300,34300,34300,0
|
|
20240405,175400,16818700650,34300,34300,34300,34300,0
|
|
20240405,175300,16818700650,34300,34300,34300,34300,0
|
|
20240405,175200,16818700650,34300,34300,34300,34300,0
|
|
20240405,175100,16818700650,34300,34300,34300,34300,0
|
|
20240405,175000,16818700650,34300,34300,34300,34300,0
|
|
20240405,174900,16818700650,34300,34300,34300,34300,0
|
|
20240405,174800,16818700650,34300,34300,34300,34300,0
|
|
20240405,174700,16818700650,34300,34300,34300,34300,0
|
|
20240405,174600,16818700650,34300,34300,34300,34300,0
|
|
20240405,174500,16818700650,34300,34300,34300,34300,0
|
|
20240405,174400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,174300,16818700650,34300,34300,34300,34300,0
|
|
20240405,174200,16818700650,34300,34300,34300,34300,0
|
|
20240405,174100,16818700650,34300,34300,34300,34300,0
|
|
20240405,174000,16818700650,34300,34300,34300,34300,0
|
|
20240405,173900,16818700650,34300,34300,34300,34300,0
|
|
20240405,173800,16818700650,34300,34300,34300,34300,0
|
|
20240405,173700,16818700650,34300,34300,34300,34300,0
|
|
20240405,173600,16818700650,34300,34300,34300,34300,0
|
|
20240405,173500,16818700650,34300,34300,34300,34300,0
|
|
20240405,173400,16818700650,34300,34300,34300,34300,0
|
|
20240405,173300,16818700650,34300,34300,34300,34300,0
|
|
20240405,173200,16818700650,34300,34300,34300,34300,0
|
|
20240405,173100,16818700650,34300,34300,34300,34300,0
|
|
20240405,173000,16818700650,34300,34300,34300,34300,0
|
|
20240405,172900,16818700650,34300,34300,34300,34300,0
|
|
20240405,172800,16818700650,34300,34300,34300,34300,0
|
|
20240405,172700,16818700650,34300,34300,34300,34300,0
|
|
20240405,172600,16818700650,34300,34300,34300,34300,0
|
|
20240405,172500,16818700650,34300,34300,34300,34300,0
|
|
20240405,172400,16818700650,34300,34300,34300,34300,0
|
|
20240405,172300,16818700650,34300,34300,34300,34300,0
|
|
20240405,172200,16818700650,34300,34300,34300,34300,0
|
|
20240405,172100,16818700650,34300,34300,34300,34300,0
|
|
20240405,172000,16818700650,34300,34300,34300,34300,0
|
|
20240405,171900,16818700650,34300,34300,34300,34300,0
|
|
20240405,171800,16818700650,34300,34300,34300,34300,0
|
|
20240405,171700,16818700650,34300,34300,34300,34300,0
|
|
20240405,171600,16818700650,34300,34300,34300,34300,0
|
|
20240405,171500,16818700650,34300,34300,34300,34300,0
|
|
20240405,171400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,171300,16818700650,34300,34300,34300,34300,0
|
|
20240405,171200,16818700650,34300,34300,34300,34300,0
|
|
20240405,171100,16818700650,34300,34300,34300,34300,0
|
|
20240405,171000,16818700650,34300,34300,34300,34300,0
|
|
20240405,170900,16818700650,34300,34300,34300,34300,0
|
|
20240405,170800,16818700650,34300,34300,34300,34300,0
|
|
20240405,170700,16818700650,34300,34300,34300,34300,0
|
|
20240405,170600,16818700650,34300,34300,34300,34300,0
|
|
20240405,170500,16818700650,34300,34300,34300,34300,0
|
|
20240405,170400,16818700650,34300,34300,34300,34300,0
|
|
20240405,170300,16818700650,34300,34300,34300,34300,0
|
|
20240405,170200,16818700650,34300,34300,34300,34300,0
|
|
20240405,170100,16818700650,34300,34300,34300,34300,0
|
|
20240405,170000,16818700650,34300,34300,34300,34300,0
|
|
20240405,165900,16818700650,34300,34300,34300,34300,0
|
|
20240405,165800,16818700650,34300,34300,34300,34300,0
|
|
20240405,165700,16818700650,34300,34300,34300,34300,0
|
|
20240405,165600,16818700650,34300,34300,34300,34300,0
|
|
20240405,165500,16818700650,34300,34300,34300,34300,0
|
|
20240405,165400,16818700650,34300,34300,34300,34300,0
|
|
20240405,165300,16818700650,34300,34300,34300,34300,0
|
|
20240405,165200,16818700650,34300,34300,34300,34300,0
|
|
20240405,165100,16818700650,34300,34300,34300,34300,0
|
|
20240405,165000,16818700650,34300,34300,34300,34300,0
|
|
20240405,164900,16818700650,34300,34300,34300,34300,0
|
|
20240405,164800,16818700650,34300,34300,34300,34300,0
|
|
20240405,164700,16818700650,34300,34300,34300,34300,0
|
|
20240405,164600,16818700650,34300,34300,34300,34300,0
|
|
20240405,164500,16818700650,34300,34300,34300,34300,0
|
|
20240405,164400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,164300,16818700650,34300,34300,34300,34300,0
|
|
20240405,164200,16818700650,34300,34300,34300,34300,0
|
|
20240405,164100,16818700650,34300,34300,34300,34300,0
|
|
20240405,164000,16818700650,34300,34300,34300,34300,0
|
|
20240405,163900,16818700650,34300,34300,34300,34300,0
|
|
20240405,163800,16818700650,34300,34300,34300,34300,0
|
|
20240405,163700,16818700650,34300,34300,34300,34300,0
|
|
20240405,163600,16818700650,34300,34300,34300,34300,0
|
|
20240405,163500,16818700650,34300,34300,34300,34300,0
|
|
20240405,163400,16818700650,34300,34300,34300,34300,0
|
|
20240405,163300,16818700650,34300,34300,34300,34300,0
|
|
20240405,163200,16818700650,34300,34300,34300,34300,0
|
|
20240405,163100,16818700650,34300,34300,34300,34300,0
|
|
20240405,163000,16818700650,34300,34300,34300,34300,0
|
|
20240405,162900,16818700650,34300,34300,34300,34300,0
|
|
20240405,162800,16818700650,34300,34300,34300,34300,0
|
|
20240405,162700,16818700650,34300,34300,34300,34300,0
|
|
20240405,162600,16818700650,34300,34300,34300,34300,0
|
|
20240405,162500,16818700650,34300,34300,34300,34300,0
|
|
20240405,162400,16818700650,34300,34300,34300,34300,0
|
|
20240405,162300,16818700650,34300,34300,34300,34300,0
|
|
20240405,162200,16818700650,34300,34300,34300,34300,0
|
|
20240405,162100,16818700650,34300,34300,34300,34300,0
|
|
20240405,162000,16818700650,34300,34300,34300,34300,0
|
|
20240405,161900,16818700650,34300,34300,34300,34300,0
|
|
20240405,161800,16818700650,34300,34300,34300,34300,0
|
|
20240405,161700,16818700650,34300,34300,34300,34300,0
|
|
20240405,161600,16818700650,34300,34300,34300,34300,0
|
|
20240405,161500,16818700650,34300,34300,34300,34300,0
|
|
20240405,161400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,161300,16818700650,34300,34300,34300,34300,0
|
|
20240405,161200,16818700650,34300,34300,34300,34300,0
|
|
20240405,161100,16818700650,34300,34300,34300,34300,0
|
|
20240405,161000,16818700650,34300,34300,34300,34300,0
|
|
20240405,160900,16818700650,34300,34300,34300,34300,0
|
|
20240405,160800,16818700650,34300,34300,34300,34300,0
|
|
20240405,160700,16818700650,34300,34300,34300,34300,0
|
|
20240405,160600,16818700650,34300,34300,34300,34300,0
|
|
20240405,160500,16818700650,34300,34300,34300,34300,0
|
|
20240405,160400,16818700650,34300,34300,34300,34300,0
|
|
20240405,160300,16818700650,34300,34300,34300,34300,0
|
|
20240405,160200,16818700650,34300,34300,34300,34300,0
|
|
20240405,160100,16818700650,34300,34300,34300,34300,0
|
|
20240405,160000,16818700650,34300,34300,34300,34300,0
|
|
20240405,155900,16818700650,34300,34300,34300,34300,0
|
|
20240405,155800,16818700650,34300,34300,34300,34300,0
|
|
20240405,155700,16818700650,34300,34300,34300,34300,0
|
|
20240405,155600,16818700650,34300,34300,34300,34300,0
|
|
20240405,155500,16818700650,34300,34300,34300,34300,0
|
|
20240405,155400,16818700650,34300,34300,34300,34300,0
|
|
20240405,155300,16818700650,34300,34300,34300,34300,0
|
|
20240405,155200,16818700650,34300,34300,34300,34300,0
|
|
20240405,155100,16818700650,34300,34300,34300,34300,0
|
|
20240405,155000,16818700650,34300,34300,34300,34300,0
|
|
20240405,154900,16818700650,34300,34300,34300,34300,0
|
|
20240405,154800,16818700650,34300,34300,34300,34300,0
|
|
20240405,154700,16818700650,34300,34300,34300,34300,0
|
|
20240405,154600,16818700650,34300,34300,34300,34300,0
|
|
20240405,154500,16818700650,34300,34300,34300,34300,0
|
|
20240405,154400,16818700650,34300,34300,34300,34300,6363
|
|
20240405,154300,16818700650,34300,34300,34300,34300,0
|
|
20240405,154200,16818700650,34300,34300,34300,34300,0
|
|
20240405,154100,16818700650,34300,34300,34300,34300,0
|
|
20240405,154000,16818700650,34300,34300,34300,34300,0
|
|
20240405,153900,16818700650,34300,34300,34300,34300,0
|
|
20240405,153800,16818700650,34300,34300,34300,34300,0
|
|
20240405,153700,16818700650,34300,34300,34300,34300,0
|
|
20240405,153600,16818700650,34300,34300,34300,34300,0
|
|
20240405,153500,16818700650,34300,34300,34300,34300,0
|
|
20240405,153400,16818700650,34300,34300,34300,34300,0
|
|
20240405,153300,16818700650,34300,34300,34300,34300,0
|
|
20240405,153200,16818700650,34300,34300,34300,34300,0
|
|
20240405,153100,16818700650,34300,34300,34300,34300,0
|
|
20240405,153000,16818700650,34300,34300,34300,34300,6363
|
|
20240405,152900,16600449750,34350,34350,34350,34350,0
|
|
20240405,152800,16600449750,34350,34350,34350,34350,0
|
|
20240405,152700,16600449750,34350,34350,34350,34350,0
|
|
20240405,152600,16600449750,34350,34350,34350,34350,0
|
|
20240405,152500,16600449750,34350,34350,34350,34350,0
|
|
20240405,152400,16600449750,34350,34350,34350,34350,0
|
|
20240405,152300,16600449750,34350,34350,34350,34350,0
|
|
20240405,152200,16600449750,34350,34350,34350,34350,0
|
|
20240405,152100,16600449750,34350,34350,34350,34350,0
|
|
20240405,152000,16600449750,34350,34350,34350,34350,0
|
|
20240405,151900,16600449750,34350,34350,34350,34300,312
|
|
20240405,151800,16589732700,34350,34300,34350,34250,1481
|
|
20240405,151700,16538934450,34300,34300,34350,34300,653
|
|
20240405,151600,16516530950,34300,34350,34350,34300,1385
|
|
20240405,151500,16469010250,34350,34300,34350,34300,844
|
|
20240405,151400,16440057700,34350,34350,34400,34300,2881
|
|
20240405,151300,16341099500,34400,34350,34400,34350,433
|
|
20240405,151200,16326220600,34400,34400,34450,34350,561
|
|
20240405,151100,16306921950,34400,34400,34400,34350,445
|
|
20240405,151000,16291634900,34350,34350,34400,34350,1498
|
|
20240405,150900,16240174750,34400,34350,34400,34350,334
|
|
20240405,150800,16228685800,34400,34450,34450,34400,1853
|
|
20240405,150700,16164936200,34450,34450,34450,34400,154
|
|
20240405,150600,16159635450,34400,34350,34400,34350,881
|
|
20240405,150500,16129348150,34350,34350,34400,34350,1658
|
|
20240405,150400,16072344350,34400,34400,34400,34350,381
|
|
20240405,150300,16059246800,34300,34350,34350,34300,576
|
|
20240405,150200,16039466300,34350,34350,34350,34300,160
|
|
20240405,150100,16033976700,34300,34300,34350,34300,2142
|
|
20240405,150000,15960500850,34350,34400,34400,34300,749
|
|
20240405,145900,15934748400,34350,34400,34450,34350,1154
|
|
20240405,145800,15895079750,34400,34450,34450,34350,1270
|
|
20240405,145700,15851371850,34450,34450,34450,34400,1167
|
|
20240405,145600,15811198800,34450,34450,34450,34400,804
|
|
20240405,145500,15783502800,34400,34400,34500,34400,1083
|
|
20240405,145400,15746191550,34400,34500,34500,34400,1240
|
|
20240405,145300,15703478150,34450,34450,34500,34400,1520
|
|
20240405,145200,15651092250,34400,34450,34500,34400,3806
|
|
20240405,145100,15519922500,34450,34400,34450,34350,2661
|
|
20240405,145000,15428381600,34350,34350,34400,34350,745
|
|
20240405,144900,15402766900,34350,34350,34400,34300,1842
|
|
20240405,144800,15339479000,34350,34300,34350,34300,820
|
|
20240405,144700,15311331750,34250,34350,34350,34250,727
|
|
20240405,144600,15286380000,34300,34350,34350,34250,850
|
|
20240405,144500,15257201700,34300,34350,34350,34300,706
|
|
20240405,144400,15232958900,34300,34300,34350,34300,573
|
|
20240405,144300,15213286800,34300,34350,34350,34250,1146
|
|
20240405,144200,15173967150,34300,34350,34350,34250,542
|
|
20240405,144100,15155353900,34350,34300,34350,34250,335
|
|
20240405,144000,15143859950,34300,34300,34350,34300,1201
|
|
20240405,143900,15102648050,34300,34300,34300,34250,640
|
|
20240405,143800,15080708000,34300,34300,34300,34200,1270
|
|
20240405,143700,15037184650,34300,34200,34350,34200,715
|
|
20240405,143600,15012668700,34300,34300,34300,34250,395
|
|
20240405,143500,14999127800,34300,34300,34300,34250,1443
|
|
20240405,143400,14949655400,34250,34200,34300,34200,195
|
|
20240405,143300,14942975300,34250,34200,34250,34200,1157
|
|
20240405,143200,14903376900,34200,34200,34250,34200,630
|
|
20240405,143100,14881823600,34200,34250,34250,34200,308
|
|
20240405,143000,14871280650,34250,34200,34250,34200,453
|
|
20240405,142900,14855776050,34200,34250,34250,34200,523
|
|
20240405,142800,14837879650,34250,34150,34250,34150,367
|
|
20240405,142700,14825334100,34200,34150,34200,34150,511
|
|
20240405,142600,14807874800,34150,34200,34200,34150,374
|
|
20240405,142500,14795085400,34150,34200,34200,34100,210
|
|
20240405,142400,14787907850,34150,34200,34200,34100,1968
|
|
20240405,142300,14720696450,34150,34250,34250,34150,2804
|
|
20240405,142200,14624817900,34250,34250,34250,34200,339
|
|
20240405,142100,14613217050,34250,34250,34250,34200,880
|
|
20240405,142000,14583103700,34200,34250,34300,34200,300
|
|
20240405,141900,14572827550,34250,34250,34300,34250,156
|
|
20240405,141800,14567478900,34250,34300,34300,34200,703
|
|
20240405,141700,14543415350,34250,34200,34250,34200,342
|
|
20240405,141600,14531704650,34200,34250,34300,34200,771
|
|
20240405,141500,14505315400,34300,34300,34300,34250,172
|
|
20240405,141400,14499416550,34300,34250,34300,34250,218
|
|
20240405,141300,14491942350,34300,34300,34300,34200,630
|
|
20240405,141200,14470379050,34250,34250,34300,34250,550
|
|
20240405,141100,14451525500,34250,34300,34300,34250,235
|
|
20240405,141000,14443471000,34300,34350,34350,34250,1128
|
|
20240405,140900,14404771400,34300,34300,34350,34250,1485
|
|
20240405,140800,14353848750,34300,34300,34300,34250,264
|
|
20240405,140700,14344795100,34250,34300,34300,34250,475
|
|
20240405,140600,14328518400,34300,34300,34300,34250,342
|
|
20240405,140500,14316795500,34300,34250,34300,34200,474
|
|
20240405,140400,14300556050,34250,34300,34300,34250,288
|
|
20240405,140300,14290685800,34300,34250,34300,34250,418
|
|
20240405,140200,14276361700,34250,34300,34300,34250,993
|
|
20240405,140100,14242341000,34300,34250,34300,34250,278
|
|
20240405,140000,14232813600,34300,34250,34300,34200,376
|
|
20240405,135900,14219932600,34250,34300,34300,34200,414
|
|
20240405,135800,14205747650,34300,34250,34300,34200,157
|
|
20240405,135700,14200370250,34250,34200,34250,34200,336
|
|
20240405,135600,14188870500,34250,34200,34250,34200,374
|
|
20240405,135500,14176064150,34250,34250,34250,34200,262
|
|
20240405,135400,14167093100,34200,34150,34250,34100,349
|
|
20240405,135300,14155174600,34150,34250,34250,34150,303
|
|
20240405,135200,14144812350,34250,34200,34250,34100,258
|
|
20240405,135100,14135988550,34100,34300,34300,34100,1447
|
|
20240405,135000,14086555550,34300,34250,34300,34250,282
|
|
20240405,134900,14076891500,34300,34250,34300,34150,890
|
|
20240405,134800,14046410500,34250,34200,34250,34150,1808
|
|
20240405,134700,13984588650,34150,34200,34200,34150,185
|
|
20240405,134600,13978265000,34200,34200,34200,34150,343
|
|
20240405,134500,13966541200,34200,34150,34200,34100,2008
|
|
20240405,134400,13897981700,34150,34150,34150,34100,150
|
|
20240405,134300,13892859850,34100,34150,34150,34100,135
|
|
20240405,134200,13888249850,34150,34100,34150,34100,583
|
|
20240405,134100,13868362750,34150,34100,34150,34100,294
|
|
20240405,134000,13858324950,34100,34100,34100,34050,297
|
|
20240405,133900,13848197300,34150,34100,34150,34100,206
|
|
20240405,133800,13841164900,34100,34050,34100,34050,760
|
|
20240405,133700,13815255250,34100,34100,34100,34000,1115
|
|
20240405,133600,13777279200,34050,34100,34100,34050,237
|
|
20240405,133500,13769203600,34100,34100,34100,34050,111
|
|
20240405,133400,13765418750,34050,34100,34100,34050,546
|
|
20240405,133300,13746821650,34050,34100,34100,34050,189
|
|
20240405,133200,13740377350,34100,34100,34100,34050,283
|
|
20240405,133100,13730727200,34100,34000,34150,34000,296
|
|
20240405,133000,13720641800,34050,34100,34100,34050,136
|
|
20240405,132900,13716004450,34100,34100,34150,34050,1043
|
|
20240405,132800,13680471100,34150,34200,34200,34100,237
|
|
20240405,132700,13672373750,34100,34100,34200,34100,306
|
|
20240405,132600,13661926700,34200,34100,34200,34050,732
|
|
20240405,132500,13636972400,34100,34200,34200,34100,220
|
|
20240405,132400,13629451500,34150,34200,34200,34150,43
|
|
20240405,132300,13627981950,34200,34150,34200,34150,1058
|
|
20240405,132200,13591835200,34150,34050,34150,34050,996
|
|
20240405,132100,13557842250,34050,34050,34050,34050,259
|
|
20240405,132000,13549023300,34050,34000,34050,34000,444
|
|
20240405,131900,13533926700,34000,34000,34100,34000,348
|
|
20240405,131800,13522078950,34050,34000,34050,34000,335
|
|
20240405,131700,13510678400,34000,34100,34100,34000,5062
|
|
20240405,131600,13338556250,34050,34100,34100,34050,287
|
|
20240405,131500,13328776350,34100,34050,34100,34000,675
|
|
20240405,131400,13305798900,34100,34050,34100,34050,343
|
|
20240405,131300,13294108150,34050,34050,34100,34050,241
|
|
20240405,131200,13285895950,34050,34100,34100,34000,524
|
|
20240405,131100,13268047750,34100,34050,34100,34050,935
|
|
20240405,131000,13236189950,34100,34050,34100,34050,468
|
|
20240405,130900,13220248250,34050,34100,34100,34000,242
|
|
20240405,130800,13212003300,34100,34050,34100,34050,282
|
|
20240405,130700,13202395700,34000,34050,34050,34000,425
|
|
20240405,130600,13187924950,34050,34050,34100,34050,430
|
|
20240405,130500,13173283350,34050,34100,34100,34050,219
|
|
20240405,130400,13165825300,34100,34050,34100,34000,378
|
|
20240405,130300,13152961050,34000,34050,34050,34000,489
|
|
20240405,130200,13136326800,34050,34050,34050,34050,162
|
|
20240405,130100,13130810700,34000,34000,34050,34000,19
|
|
20240405,130000,13130164350,34050,34050,34100,34000,397
|
|
20240405,125900,13116652650,34050,34050,34050,34000,305
|
|
20240405,125800,13106272400,34050,34000,34050,34000,379
|
|
20240405,125700,13093384350,34050,34000,34050,33950,328
|
|
20240405,125600,13082236350,34000,34000,34000,34000,1221
|
|
20240405,125500,13040722350,34000,33950,34000,33900,443
|
|
20240405,125400,13025682700,33950,33850,33950,33850,1149
|
|
20240405,125300,12986728250,33900,33850,33900,33850,56
|
|
20240405,125200,12984830250,33850,33850,33900,33850,642
|
|
20240405,125100,12963089600,33900,33900,33900,33850,199
|
|
20240405,125000,12956343850,33900,33850,33900,33850,468
|
|
20240405,124900,12940496900,33900,33900,33950,33850,4697
|
|
20240405,124800,12781278350,33950,33950,33950,33900,1346
|
|
20240405,124700,12735648000,33950,34000,34000,33900,13340
|
|
20240405,124600,12282192800,34000,34050,34100,34000,4746
|
|
20240405,124500,12120596500,34150,34100,34150,34050,184
|
|
20240405,124400,12114327000,34100,34150,34150,34100,290
|
|
20240405,124300,12104437700,34150,34150,34150,34150,23
|
|
20240405,124200,12103652250,34150,34100,34150,34100,285
|
|
20240405,124100,12093930650,34100,34100,34100,34050,1210
|
|
20240405,124000,12052692350,34100,34100,34100,34050,1332
|
|
20240405,123900,12007299100,34100,34100,34100,34050,741
|
|
20240405,123800,11982052100,34100,34050,34100,34050,579
|
|
20240405,123700,11962310600,34150,34150,34150,34050,1541
|
|
20240405,123600,11909798400,34100,34100,34150,34100,1002
|
|
20240405,123500,11875630100,34200,34150,34200,34100,1364
|
|
20240405,123400,11829099100,34150,34150,34200,34150,227
|
|
20240405,123300,11821346350,34150,34150,34150,34100,714
|
|
20240405,123200,11796969650,34100,34100,34150,34100,985
|
|
20240405,123100,11763376700,34100,34100,34100,34100,528
|
|
20240405,123000,11745371900,34100,34150,34150,34100,1950
|
|
20240405,122900,11678870550,34150,34150,34150,34100,879
|
|
20240405,122800,11648870500,34150,34100,34150,34050,326
|
|
20240405,122700,11637755150,34100,34050,34100,34050,141
|
|
20240405,122600,11632947450,34100,34150,34150,34100,283
|
|
20240405,122500,11623296800,34100,34100,34100,34050,596
|
|
20240405,122400,11602988950,34050,34100,34100,34050,1167
|
|
20240405,122300,11563226350,34100,34100,34150,34050,269
|
|
20240405,122200,11554062700,34100,34100,34150,34050,657
|
|
20240405,122100,11531680200,34100,34100,34100,34050,347
|
|
20240405,122000,11519850000,34100,34100,34150,34050,436
|
|
20240405,121900,11504988300,34100,34100,34150,34100,607
|
|
20240405,121800,11484289450,34100,34150,34150,34050,3947
|
|
20240405,121700,11349731200,34150,34150,34200,34100,136
|
|
20240405,121600,11345087700,34100,34150,34200,34100,505
|
|
20240405,121500,11327857800,34150,34150,34150,34150,1060
|
|
20240405,121400,11291658800,34100,34150,34150,34100,152
|
|
20240405,121300,11286474800,34150,34200,34200,34150,79
|
|
20240405,121200,11283774900,34100,34150,34200,34100,1327
|
|
20240405,121100,11238457850,34150,34200,34200,34150,374
|
|
20240405,121000,11225667400,34200,34200,34250,34150,179
|
|
20240405,120900,11219547650,34200,34200,34200,34150,355
|
|
20240405,120800,11207406750,34150,34250,34300,34150,438
|
|
20240405,120700,11192427700,34250,34200,34250,34200,198
|
|
20240405,120600,11185652550,34250,34150,34250,34150,342
|
|
20240405,120500,11173960200,34200,34200,34250,34150,1340
|
|
20240405,120400,11128129950,34200,34250,34250,34200,1943
|
|
20240405,120300,11061672500,34250,34300,34300,34200,93
|
|
20240405,120200,11058486000,34250,34250,34350,34250,1157
|
|
20240405,120100,11018858350,34300,34350,34350,34250,214
|
|
20240405,120000,11011522550,34350,34350,34350,34300,2510
|
|
20240405,115900,10925376050,34400,34400,34400,34350,303
|
|
20240405,115800,10914959700,34400,34400,34400,34350,342
|
|
20240405,115700,10903195450,34400,34450,34450,34350,267
|
|
20240405,115600,10894007200,34450,34400,34450,34400,659
|
|
20240405,115500,10871335450,34400,34300,34400,34300,389
|
|
20240405,115400,10857972300,34400,34400,34400,34300,488
|
|
20240405,115300,10841199600,34400,34350,34400,34300,341
|
|
20240405,115200,10829478750,34350,34300,34350,34300,803
|
|
20240405,115100,10801911850,34250,34250,34300,34250,622
|
|
20240405,115000,10780600050,34300,34300,34300,34250,197
|
|
20240405,114900,10773843400,34300,34300,34300,34250,512
|
|
20240405,114800,10756296000,34300,34300,34300,34250,260
|
|
20240405,114700,10747384300,34300,34300,34300,34250,320
|
|
20240405,114600,10736415000,34300,34300,34350,34300,176
|
|
20240405,114500,10730377800,34300,34300,34300,34250,264
|
|
20240405,114400,10721327750,34300,34250,34300,34250,579
|
|
20240405,114300,10701489800,34300,34350,34350,34300,353
|
|
20240405,114200,10689370050,34400,34300,34400,34300,305
|
|
20240405,114100,10678895850,34300,34250,34300,34250,163
|
|
20240405,114000,10673306200,34300,34350,34350,34300,283
|
|
20240405,113900,10663589100,34350,34300,34400,34250,591
|
|
20240405,113800,10643288750,34350,34300,34350,34250,448
|
|
20240405,113700,10627930250,34350,34300,34350,34300,142
|
|
20240405,113600,10623052900,34300,34250,34300,34200,345
|
|
20240405,113500,10611242800,34250,34350,34350,34200,204
|
|
20240405,113400,10604247150,34250,34250,34350,34250,275
|
|
20240405,113300,10594815500,34300,34300,34300,34250,310
|
|
20240405,113200,10584189000,34300,34350,34350,34250,919
|
|
20240405,113100,10552664900,34350,34350,34350,34300,460
|
|
20240405,113000,10536864050,34350,34300,34350,34300,282
|
|
20240405,112900,10527181350,34350,34350,34350,34300,485
|
|
20240405,112800,10510537300,34350,34300,34350,34250,420
|
|
20240405,112700,10496132250,34300,34250,34300,34250,259
|
|
20240405,112600,10487249000,34350,34350,34350,34250,266
|
|
20240405,112500,10478117800,34350,34250,34350,34250,367
|
|
20240405,112400,10465534750,34300,34300,34300,34250,269
|
|
20240405,112300,10456308400,34300,34300,34350,34250,197
|
|
20240405,112200,10449546100,34300,34350,34350,34300,311
|
|
20240405,112100,10438873100,34350,34300,34350,34250,1810
|
|
20240405,112000,10376800050,34350,34300,34350,34300,587
|
|
20240405,111900,10356658200,34350,34350,34350,34300,208
|
|
20240405,111800,10349513600,34350,34400,34400,34300,259
|
|
20240405,111700,10340611150,34400,34400,34400,34350,1175
|
|
20240405,111600,10300200050,34400,34350,34400,34350,405
|
|
20240405,111500,10286279850,34350,34400,34450,34350,647
|
|
20240405,111400,10264023300,34400,34300,34400,34250,1467
|
|
20240405,111300,10213688300,34300,34250,34300,34250,527
|
|
20240405,111200,10195634850,34200,34300,34300,34200,307
|
|
20240405,111100,10185110600,34200,34200,34300,34200,944
|
|
20240405,111000,10152790700,34250,34250,34300,34250,757
|
|
20240405,110900,10126859900,34300,34300,34300,34250,427
|
|
20240405,110800,10112220100,34300,34300,34300,34250,213
|
|
20240405,110700,10104915100,34300,34300,34300,34250,575
|
|
20240405,110600,10085208950,34250,34250,34250,34200,651
|
|
20240405,110500,10062912650,34200,34250,34300,34200,1486
|
|
20240405,110400,10012025600,34300,34300,34400,34250,739
|
|
20240405,110300,9986682850,34350,34350,34400,34300,248
|
|
20240405,110200,9978156250,34350,34250,34400,34250,2020
|
|
20240405,110100,9908869700,34300,34250,34300,34250,811
|
|
20240405,110000,9881085700,34200,34100,34200,34100,705
|
|
20240405,105900,9857003100,34100,34100,34100,34000,5834
|
|
20240405,105800,9658359700,34100,34100,34100,34050,395
|
|
20240405,105700,9644893000,34100,34150,34150,34050,750
|
|
20240405,105600,9619311850,34100,34100,34200,34100,568
|
|
20240405,105500,9599930750,34100,34200,34200,34050,5557
|
|
20240405,105400,9410389800,34200,34200,34200,34150,347
|
|
20240405,105300,9398528750,34150,34200,34250,34150,241
|
|
20240405,105200,9390281850,34200,34200,34250,34200,172
|
|
20240405,105100,9384392650,34200,34150,34250,34150,1051
|
|
20240405,105000,9348469700,34200,34200,34250,34150,694
|
|
20240405,104900,9324744150,34150,34200,34250,34100,485
|
|
20240405,104800,9308182650,34150,34200,34200,34150,717
|
|
20240405,104700,9283690250,34150,34250,34250,34150,5563
|
|
20240405,104600,9093628450,34200,34200,34250,34200,754
|
|
20240405,104500,9067836900,34200,34150,34250,34150,1257
|
|
20240405,104400,9024881400,34150,34200,34200,34150,252
|
|
20240405,104300,9016265600,34200,34150,34200,34150,508
|
|
20240405,104200,8998910950,34150,34200,34200,34100,710
|
|
20240405,104100,8974666650,34150,34100,34200,34100,293
|
|
20240405,104000,8964652400,34150,34150,34200,34150,872
|
|
20240405,103900,8934869400,34150,34150,34250,34100,1479
|
|
20240405,103800,8884348950,34150,34050,34200,34000,4790
|
|
20240405,103700,8720992750,34000,34150,34150,34000,9734
|
|
20240405,103600,8389398400,34150,34150,34200,34100,786
|
|
20240405,103500,8362563300,34100,34150,34250,34100,4114
|
|
20240405,103400,8222052400,34200,34200,34250,34150,823
|
|
20240405,103300,8193918150,34200,34250,34250,34150,6459
|
|
20240405,103200,7973053000,34250,34250,34300,34250,980
|
|
20240405,103100,7939483900,34250,34300,34300,34200,1058
|
|
20240405,103000,7903258050,34250,34300,34300,34200,794
|
|
20240405,102900,7876065900,34250,34350,34350,34200,631
|
|
20240405,102800,7854452850,34250,34250,34350,34200,3885
|
|
20240405,102700,7721423300,34200,34300,34300,34200,5947
|
|
20240405,102600,7517819250,34300,34350,34350,34250,1216
|
|
20240405,102500,7476107650,34350,34300,34400,34250,1577
|
|
20240405,102400,7422012150,34350,34250,34350,34250,2075
|
|
20240405,102300,7350874300,34300,34300,34300,34250,1181
|
|
20240405,102200,7310414000,34300,34350,34400,34250,3163
|
|
20240405,102100,7201915200,34350,34350,34400,34300,798
|
|
20240405,102000,7174514600,34350,34450,34500,34300,2782
|
|
20240405,101900,7078878250,34450,34450,34500,34400,812
|
|
20240405,101800,7050907750,34400,34400,34450,34350,1675
|
|
20240405,101700,6993286750,34350,34350,34400,34300,602
|
|
20240405,101600,6972607050,34350,34400,34400,34300,461
|
|
20240405,101500,6956787250,34400,34350,34400,34300,1163
|
|
20240405,101400,6916867150,34350,34400,34400,34350,747
|
|
20240405,101300,6891203700,34400,34350,34400,34300,328
|
|
20240405,101200,6879929550,34350,34400,34400,34350,506
|
|
20240405,101100,6862547200,34350,34350,34400,34350,180
|
|
20240405,101000,6856356350,34350,34300,34350,34300,867
|
|
20240405,100900,6826612300,34300,34250,34350,34250,688
|
|
20240405,100800,6803015200,34350,34350,34400,34300,1203
|
|
20240405,100700,6761741900,34300,34300,34350,34300,2026
|
|
20240405,100600,6692240250,34350,34350,34400,34300,1877
|
|
20240405,100500,6627813350,34350,34400,34450,34300,2120
|
|
20240405,100400,6554953550,34400,34400,34450,34400,763
|
|
20240405,100300,6528705100,34400,34450,34450,34350,830
|
|
20240405,100200,6500158250,34450,34350,34450,34350,1240
|
|
20240405,100100,6457502350,34400,34300,34400,34250,1699
|
|
20240405,100000,6399226950,34300,34350,34350,34250,4435
|
|
20240405,095900,6247108500,34400,34350,34400,34350,2803
|
|
20240405,095800,6150810950,34400,34450,34450,34350,1870
|
|
20240405,095700,6086504900,34400,34400,34450,34350,2235
|
|
20240405,095600,6009639650,34450,34400,34450,34350,558
|
|
20240405,095500,5990441300,34350,34400,34500,34350,3045
|
|
20240405,095400,5885666800,34450,34400,34450,34400,2590
|
|
20240405,095300,5796503300,34400,34450,34500,34400,2199
|
|
20240405,095200,5720778350,34450,34550,34600,34400,20529
|
|
20240405,095100,5012628450,34600,34650,34650,34550,5640
|
|
20240405,095000,4817480800,34650,34750,34750,34650,6422
|
|
20240405,094900,4594866050,34750,34750,34800,34700,1164
|
|
20240405,094800,4554418050,34800,34850,34850,34800,867
|
|
20240405,094700,4524245950,34850,34850,34850,34800,587
|
|
20240405,094600,4503807750,34850,34850,34850,34800,514
|
|
20240405,094500,4485917750,34850,34850,34850,34800,369
|
|
20240405,094400,4473066950,34850,34800,34850,34800,424
|
|
20240405,094300,4458307500,34800,34750,34800,34700,2021
|
|
20240405,094200,4388093400,34700,34700,34700,34650,661
|
|
20240405,094100,4365157000,34650,34700,34700,34650,1005
|
|
20240405,094000,4330310800,34700,34700,34700,34650,858
|
|
20240405,093900,4300538250,34700,34700,34750,34650,3063
|
|
20240405,093800,4194329500,34700,34850,34850,34700,2378
|
|
20240405,093700,4111689950,34750,34800,34850,34750,372
|
|
20240405,093600,4098743050,34800,34850,34850,34750,1489
|
|
20240405,093500,4046933300,34800,34850,34850,34800,334
|
|
20240405,093400,4035308850,34850,34850,34900,34800,639
|
|
20240405,093300,4013066600,34850,34800,34850,34800,525
|
|
20240405,093200,3994793350,34850,34750,34850,34750,82
|
|
20240405,093100,3991940850,34750,34850,34900,34750,1564
|
|
20240405,093000,3937547000,34850,34950,34950,34850,3060
|
|
20240405,092900,3830725450,35100,35150,35200,35000,3321
|
|
20240405,092800,3714223850,35150,35050,35150,35050,785
|
|
20240405,092700,3686680050,35050,35000,35100,35000,1439
|
|
20240405,092600,3636250500,35000,34950,35050,34900,1814
|
|
20240405,092500,3572799550,34900,34800,34900,34750,2006
|
|
20240405,092400,3502944800,34750,34700,34800,34700,1639
|
|
20240405,092300,3446006300,34700,34700,34700,34650,349
|
|
20240405,092200,3433907350,34650,34650,34700,34650,1443
|
|
20240405,092100,3383902700,34650,34700,34700,34650,616
|
|
20240405,092000,3362551150,34700,34700,34750,34600,5521
|
|
20240405,091900,3171404000,34650,34750,34750,34650,4301
|
|
20240405,091800,3022256800,34750,34850,34850,34650,4279
|
|
20240405,091700,2873698200,34800,34700,34850,34650,2424
|
|
20240405,091600,2789414600,34650,34600,34700,34600,1836
|
|
20240405,091500,2725778050,34600,34750,34750,34600,7171
|
|
20240405,091400,2477350850,34700,34750,34800,34700,2212
|
|
20240405,091300,2400496300,34750,34850,34900,34700,2338
|
|
20240405,091200,2319293800,34750,34850,34900,34750,3767
|
|
20240405,091100,2188251700,34850,35000,35000,34800,1574
|
|
20240405,091000,2133392350,35000,34800,35000,34750,3742
|
|
20240405,090900,2003135800,34800,34950,34950,34750,3707
|
|
20240405,090800,1873978650,34950,34900,35050,34850,2886
|
|
20240405,090700,1773227950,34950,35050,35050,34900,7217
|
|
20240405,090600,1520807650,35050,35350,35400,35000,4513
|
|
20240405,090500,1362184200,35350,35150,35400,35000,5216
|
|
20240405,090400,1178734000,35050,35200,35250,35000,4707
|
|
20240405,090300,1013526450,35200,35200,35250,35150,3435
|
|
20240405,090200,892610600,35250,35100,35300,34800,3322
|
|
20240405,090100,775750800,34850,34850,35100,34550,7200
|
|
20240405,090000,525469850,34800,35000,35000,34700,14616
|