618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,191400,25233572350,35200,35200,35200,35200,0
|
|
20240412,191300,25233572350,35200,35200,35200,35200,0
|
|
20240412,191200,25233572350,35200,35200,35200,35200,0
|
|
20240412,191100,25233572350,35200,35200,35200,35200,0
|
|
20240412,191000,25233572350,35200,35200,35200,35200,0
|
|
20240412,190900,25233572350,35200,35200,35200,35200,0
|
|
20240412,190800,25233572350,35200,35200,35200,35200,0
|
|
20240412,190700,25233572350,35200,35200,35200,35200,0
|
|
20240412,190600,25233572350,35200,35200,35200,35200,0
|
|
20240412,190500,25233572350,35200,35200,35200,35200,0
|
|
20240412,190400,25233572350,35200,35200,35200,35200,0
|
|
20240412,190300,25233572350,35200,35200,35200,35200,0
|
|
20240412,190200,25233572350,35200,35200,35200,35200,0
|
|
20240412,190100,25233572350,35200,35200,35200,35200,0
|
|
20240412,190000,25233572350,35200,35200,35200,35200,0
|
|
20240412,185900,25233572350,35200,35200,35200,35200,0
|
|
20240412,185800,25233572350,35200,35200,35200,35200,0
|
|
20240412,185700,25233572350,35200,35200,35200,35200,0
|
|
20240412,185600,25233572350,35200,35200,35200,35200,0
|
|
20240412,185500,25233572350,35200,35200,35200,35200,0
|
|
20240412,185400,25233572350,35200,35200,35200,35200,0
|
|
20240412,185300,25233572350,35200,35200,35200,35200,0
|
|
20240412,185200,25233572350,35200,35200,35200,35200,0
|
|
20240412,185100,25233572350,35200,35200,35200,35200,0
|
|
20240412,185000,25233572350,35200,35200,35200,35200,0
|
|
20240412,184900,25233572350,35200,35200,35200,35200,0
|
|
20240412,184800,25233572350,35200,35200,35200,35200,0
|
|
20240412,184700,25233572350,35200,35200,35200,35200,0
|
|
20240412,184600,25233572350,35200,35200,35200,35200,0
|
|
20240412,184500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,184400,25233572350,35200,35200,35200,35200,0
|
|
20240412,184300,25233572350,35200,35200,35200,35200,0
|
|
20240412,184200,25233572350,35200,35200,35200,35200,0
|
|
20240412,184100,25233572350,35200,35200,35200,35200,0
|
|
20240412,184000,25233572350,35200,35200,35200,35200,0
|
|
20240412,183900,25233572350,35200,35200,35200,35200,0
|
|
20240412,183800,25233572350,35200,35200,35200,35200,0
|
|
20240412,183700,25233572350,35200,35200,35200,35200,0
|
|
20240412,183600,25233572350,35200,35200,35200,35200,0
|
|
20240412,183500,25233572350,35200,35200,35200,35200,0
|
|
20240412,183400,25233572350,35200,35200,35200,35200,0
|
|
20240412,183300,25233572350,35200,35200,35200,35200,0
|
|
20240412,183200,25233572350,35200,35200,35200,35200,0
|
|
20240412,183100,25233572350,35200,35200,35200,35200,0
|
|
20240412,183000,25233572350,35200,35200,35200,35200,0
|
|
20240412,182900,25233572350,35200,35200,35200,35200,0
|
|
20240412,182800,25233572350,35200,35200,35200,35200,0
|
|
20240412,182700,25233572350,35200,35200,35200,35200,0
|
|
20240412,182600,25233572350,35200,35200,35200,35200,0
|
|
20240412,182500,25233572350,35200,35200,35200,35200,0
|
|
20240412,182400,25233572350,35200,35200,35200,35200,0
|
|
20240412,182300,25233572350,35200,35200,35200,35200,0
|
|
20240412,182200,25233572350,35200,35200,35200,35200,0
|
|
20240412,182100,25233572350,35200,35200,35200,35200,0
|
|
20240412,182000,25233572350,35200,35200,35200,35200,0
|
|
20240412,181900,25233572350,35200,35200,35200,35200,0
|
|
20240412,181800,25233572350,35200,35200,35200,35200,0
|
|
20240412,181700,25233572350,35200,35200,35200,35200,0
|
|
20240412,181600,25233572350,35200,35200,35200,35200,0
|
|
20240412,181500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,181400,25233572350,35200,35200,35200,35200,0
|
|
20240412,181300,25233572350,35200,35200,35200,35200,0
|
|
20240412,181200,25233572350,35200,35200,35200,35200,0
|
|
20240412,181100,25233572350,35200,35200,35200,35200,0
|
|
20240412,181000,25233572350,35200,35200,35200,35200,0
|
|
20240412,180900,25233572350,35200,35200,35200,35200,0
|
|
20240412,180800,25233572350,35200,35200,35200,35200,0
|
|
20240412,180700,25233572350,35200,35200,35200,35200,0
|
|
20240412,180600,25233572350,35200,35200,35200,35200,0
|
|
20240412,180500,25233572350,35200,35200,35200,35200,0
|
|
20240412,180400,25233572350,35200,35200,35200,35200,0
|
|
20240412,180300,25233572350,35200,35200,35200,35200,0
|
|
20240412,180200,25233572350,35200,35200,35200,35200,0
|
|
20240412,180100,25233572350,35200,35200,35200,35200,0
|
|
20240412,180000,25233572350,35200,35200,35200,35200,0
|
|
20240412,175900,25233572350,35200,35200,35200,35200,0
|
|
20240412,175800,25233572350,35200,35200,35200,35200,0
|
|
20240412,175700,25233572350,35200,35200,35200,35200,0
|
|
20240412,175600,25233572350,35200,35200,35200,35200,0
|
|
20240412,175500,25233572350,35200,35200,35200,35200,0
|
|
20240412,175400,25233572350,35200,35200,35200,35200,0
|
|
20240412,175300,25233572350,35200,35200,35200,35200,0
|
|
20240412,175200,25233572350,35200,35200,35200,35200,0
|
|
20240412,175100,25233572350,35200,35200,35200,35200,0
|
|
20240412,175000,25233572350,35200,35200,35200,35200,0
|
|
20240412,174900,25233572350,35200,35200,35200,35200,0
|
|
20240412,174800,25233572350,35200,35200,35200,35200,0
|
|
20240412,174700,25233572350,35200,35200,35200,35200,0
|
|
20240412,174600,25233572350,35200,35200,35200,35200,0
|
|
20240412,174500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,174400,25233572350,35200,35200,35200,35200,0
|
|
20240412,174300,25233572350,35200,35200,35200,35200,0
|
|
20240412,174200,25233572350,35200,35200,35200,35200,0
|
|
20240412,174100,25233572350,35200,35200,35200,35200,0
|
|
20240412,174000,25233572350,35200,35200,35200,35200,0
|
|
20240412,173900,25233572350,35200,35200,35200,35200,0
|
|
20240412,173800,25233572350,35200,35200,35200,35200,0
|
|
20240412,173700,25233572350,35200,35200,35200,35200,0
|
|
20240412,173600,25233572350,35200,35200,35200,35200,0
|
|
20240412,173500,25233572350,35200,35200,35200,35200,0
|
|
20240412,173400,25233572350,35200,35200,35200,35200,0
|
|
20240412,173300,25233572350,35200,35200,35200,35200,0
|
|
20240412,173200,25233572350,35200,35200,35200,35200,0
|
|
20240412,173100,25233572350,35200,35200,35200,35200,0
|
|
20240412,173000,25233572350,35200,35200,35200,35200,0
|
|
20240412,172900,25233572350,35200,35200,35200,35200,0
|
|
20240412,172800,25233572350,35200,35200,35200,35200,0
|
|
20240412,172700,25233572350,35200,35200,35200,35200,0
|
|
20240412,172600,25233572350,35200,35200,35200,35200,0
|
|
20240412,172500,25233572350,35200,35200,35200,35200,0
|
|
20240412,172400,25233572350,35200,35200,35200,35200,0
|
|
20240412,172300,25233572350,35200,35200,35200,35200,0
|
|
20240412,172200,25233572350,35200,35200,35200,35200,0
|
|
20240412,172100,25233572350,35200,35200,35200,35200,0
|
|
20240412,172000,25233572350,35200,35200,35200,35200,0
|
|
20240412,171900,25233572350,35200,35200,35200,35200,0
|
|
20240412,171800,25233572350,35200,35200,35200,35200,0
|
|
20240412,171700,25233572350,35200,35200,35200,35200,0
|
|
20240412,171600,25233572350,35200,35200,35200,35200,0
|
|
20240412,171500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,171400,25233572350,35200,35200,35200,35200,0
|
|
20240412,171300,25233572350,35200,35200,35200,35200,0
|
|
20240412,171200,25233572350,35200,35200,35200,35200,0
|
|
20240412,171100,25233572350,35200,35200,35200,35200,0
|
|
20240412,171000,25233572350,35200,35200,35200,35200,0
|
|
20240412,170900,25233572350,35200,35200,35200,35200,0
|
|
20240412,170800,25233572350,35200,35200,35200,35200,0
|
|
20240412,170700,25233572350,35200,35200,35200,35200,0
|
|
20240412,170600,25233572350,35200,35200,35200,35200,0
|
|
20240412,170500,25233572350,35200,35200,35200,35200,0
|
|
20240412,170400,25233572350,35200,35200,35200,35200,0
|
|
20240412,170300,25233572350,35200,35200,35200,35200,0
|
|
20240412,170200,25233572350,35200,35200,35200,35200,0
|
|
20240412,170100,25233572350,35200,35200,35200,35200,0
|
|
20240412,170000,25233572350,35200,35200,35200,35200,0
|
|
20240412,165900,25233572350,35200,35200,35200,35200,0
|
|
20240412,165800,25233572350,35200,35200,35200,35200,0
|
|
20240412,165700,25233572350,35200,35200,35200,35200,0
|
|
20240412,165600,25233572350,35200,35200,35200,35200,0
|
|
20240412,165500,25233572350,35200,35200,35200,35200,0
|
|
20240412,165400,25233572350,35200,35200,35200,35200,0
|
|
20240412,165300,25233572350,35200,35200,35200,35200,0
|
|
20240412,165200,25233572350,35200,35200,35200,35200,0
|
|
20240412,165100,25233572350,35200,35200,35200,35200,0
|
|
20240412,165000,25233572350,35200,35200,35200,35200,0
|
|
20240412,164900,25233572350,35200,35200,35200,35200,0
|
|
20240412,164800,25233572350,35200,35200,35200,35200,0
|
|
20240412,164700,25233572350,35200,35200,35200,35200,0
|
|
20240412,164600,25233572350,35200,35200,35200,35200,0
|
|
20240412,164500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,164400,25233572350,35200,35200,35200,35200,0
|
|
20240412,164300,25233572350,35200,35200,35200,35200,0
|
|
20240412,164200,25233572350,35200,35200,35200,35200,0
|
|
20240412,164100,25233572350,35200,35200,35200,35200,0
|
|
20240412,164000,25233572350,35200,35200,35200,35200,0
|
|
20240412,163900,25233572350,35200,35200,35200,35200,0
|
|
20240412,163800,25233572350,35200,35200,35200,35200,0
|
|
20240412,163700,25233572350,35200,35200,35200,35200,0
|
|
20240412,163600,25233572350,35200,35200,35200,35200,0
|
|
20240412,163500,25233572350,35200,35200,35200,35200,0
|
|
20240412,163400,25233572350,35200,35200,35200,35200,0
|
|
20240412,163300,25233572350,35200,35200,35200,35200,0
|
|
20240412,163200,25233572350,35200,35200,35200,35200,0
|
|
20240412,163100,25233572350,35200,35200,35200,35200,0
|
|
20240412,163000,25233572350,35200,35200,35200,35200,0
|
|
20240412,162900,25233572350,35200,35200,35200,35200,0
|
|
20240412,162800,25233572350,35200,35200,35200,35200,0
|
|
20240412,162700,25233572350,35200,35200,35200,35200,0
|
|
20240412,162600,25233572350,35200,35200,35200,35200,0
|
|
20240412,162500,25233572350,35200,35200,35200,35200,0
|
|
20240412,162400,25233572350,35200,35200,35200,35200,0
|
|
20240412,162300,25233572350,35200,35200,35200,35200,0
|
|
20240412,162200,25233572350,35200,35200,35200,35200,0
|
|
20240412,162100,25233572350,35200,35200,35200,35200,0
|
|
20240412,162000,25233572350,35200,35200,35200,35200,0
|
|
20240412,161900,25233572350,35200,35200,35200,35200,0
|
|
20240412,161800,25233572350,35200,35200,35200,35200,0
|
|
20240412,161700,25233572350,35200,35200,35200,35200,0
|
|
20240412,161600,25233572350,35200,35200,35200,35200,0
|
|
20240412,161500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,161400,25233572350,35200,35200,35200,35200,0
|
|
20240412,161300,25233572350,35200,35200,35200,35200,0
|
|
20240412,161200,25233572350,35200,35200,35200,35200,0
|
|
20240412,161100,25233572350,35200,35200,35200,35200,0
|
|
20240412,161000,25233572350,35200,35200,35200,35200,0
|
|
20240412,160900,25233572350,35200,35200,35200,35200,0
|
|
20240412,160800,25233572350,35200,35200,35200,35200,0
|
|
20240412,160700,25233572350,35200,35200,35200,35200,0
|
|
20240412,160600,25233572350,35200,35200,35200,35200,0
|
|
20240412,160500,25233572350,35200,35200,35200,35200,0
|
|
20240412,160400,25233572350,35200,35200,35200,35200,0
|
|
20240412,160300,25233572350,35200,35200,35200,35200,0
|
|
20240412,160200,25233572350,35200,35200,35200,35200,0
|
|
20240412,160100,25233572350,35200,35200,35200,35200,0
|
|
20240412,160000,25233572350,35200,35200,35200,35200,0
|
|
20240412,155900,25233572350,35200,35200,35200,35200,0
|
|
20240412,155800,25233572350,35200,35200,35200,35200,0
|
|
20240412,155700,25233572350,35200,35200,35200,35200,0
|
|
20240412,155600,25233572350,35200,35200,35200,35200,0
|
|
20240412,155500,25233572350,35200,35200,35200,35200,0
|
|
20240412,155400,25233572350,35200,35200,35200,35200,0
|
|
20240412,155300,25233572350,35200,35200,35200,35200,0
|
|
20240412,155200,25233572350,35200,35200,35200,35200,0
|
|
20240412,155100,25233572350,35200,35200,35200,35200,0
|
|
20240412,155000,25233572350,35200,35200,35200,35200,0
|
|
20240412,154900,25233572350,35200,35200,35200,35200,0
|
|
20240412,154800,25233572350,35200,35200,35200,35200,0
|
|
20240412,154700,25233572350,35200,35200,35200,35200,0
|
|
20240412,154600,25233572350,35200,35200,35200,35200,0
|
|
20240412,154500,25233572350,35200,35200,35200,35200,15925
|
|
20240412,154400,25233572350,35200,35200,35200,35200,0
|
|
20240412,154300,25233572350,35200,35200,35200,35200,0
|
|
20240412,154200,25233572350,35200,35200,35200,35200,0
|
|
20240412,154100,25233572350,35200,35200,35200,35200,0
|
|
20240412,154000,25233572350,35200,35200,35200,35200,0
|
|
20240412,153900,25233572350,35200,35200,35200,35200,0
|
|
20240412,153800,25233572350,35200,35200,35200,35200,0
|
|
20240412,153700,25233572350,35200,35200,35200,35200,0
|
|
20240412,153600,25233572350,35200,35200,35200,35200,0
|
|
20240412,153500,25233572350,35200,35200,35200,35200,0
|
|
20240412,153400,25233572350,35200,35200,35200,35200,0
|
|
20240412,153300,25233572350,35200,35200,35200,35200,0
|
|
20240412,153200,25233572350,35200,35200,35200,35200,0
|
|
20240412,153100,25233572350,35200,35200,35200,35200,0
|
|
20240412,153000,25233572350,35200,35200,35200,35200,15925
|
|
20240412,152900,24673012350,35200,35200,35200,35200,0
|
|
20240412,152800,24673012350,35200,35200,35200,35200,0
|
|
20240412,152700,24673012350,35200,35200,35200,35200,0
|
|
20240412,152600,24673012350,35200,35200,35200,35200,0
|
|
20240412,152500,24673012350,35200,35200,35200,35200,0
|
|
20240412,152400,24673012350,35200,35200,35200,35200,0
|
|
20240412,152300,24673012350,35200,35200,35200,35200,0
|
|
20240412,152200,24673012350,35200,35200,35200,35200,0
|
|
20240412,152100,24673012350,35200,35200,35200,35200,0
|
|
20240412,152000,24673012350,35200,35200,35200,35200,0
|
|
20240412,151900,24673012350,35200,35250,35300,35150,3273
|
|
20240412,151800,24557737500,35300,35300,35350,35250,1568
|
|
20240412,151700,24502384850,35300,35300,35300,35300,349
|
|
20240412,151600,24490065150,35350,35300,35350,35300,1315
|
|
20240412,151500,24443621600,35350,35400,35400,35300,981
|
|
20240412,151400,24408936500,35400,35350,35400,35300,3677
|
|
20240412,151300,24278900500,35350,35300,35350,35250,886
|
|
20240412,151200,24247608550,35300,35350,35350,35250,397
|
|
20240412,151100,24233593800,35300,35300,35350,35200,796
|
|
20240412,151000,24205521700,35300,35300,35350,35250,582
|
|
20240412,150900,24184977050,35300,35300,35300,35250,2191
|
|
20240412,150800,24107650050,35200,35300,35300,35200,1037
|
|
20240412,150700,24071100600,35250,35250,35300,35250,481
|
|
20240412,150600,24054136100,35250,35300,35300,35200,450
|
|
20240412,150500,24038274900,35300,35300,35300,35250,610
|
|
20240412,150400,24016764000,35300,35300,35300,35250,528
|
|
20240412,150300,23998143450,35300,35300,35300,35250,285
|
|
20240412,150200,23988087850,35300,35200,35300,35200,1160
|
|
20240412,150100,23947178100,35200,35250,35300,35200,442
|
|
20240412,150000,23931595850,35300,35250,35300,35150,935
|
|
20240412,145900,23898646750,35200,35150,35250,35150,550
|
|
20240412,145800,23879290400,35200,35200,35200,35150,489
|
|
20240412,145700,23862090400,35200,35100,35200,35050,966
|
|
20240412,145600,23828166050,35100,35100,35150,35050,830
|
|
20240412,145500,23799048950,35050,35150,35200,34950,4926
|
|
20240412,145400,23626549450,35050,35150,35150,35050,905
|
|
20240412,145300,23594777650,35150,35200,35200,35100,546
|
|
20240412,145200,23575603750,35150,35200,35250,35150,1868
|
|
20240412,145100,23509883400,35250,35250,35250,35200,516
|
|
20240412,145000,23491712300,35250,35150,35250,35150,717
|
|
20240412,144900,23466479750,35200,35300,35300,35200,1403
|
|
20240412,144800,23417072250,35300,35250,35350,35250,604
|
|
20240412,144700,23395768400,35300,35250,35350,35250,347
|
|
20240412,144600,23383519850,35300,35250,35300,35250,237
|
|
20240412,144500,23375159800,35300,35400,35400,35200,2416
|
|
20240412,144400,23289947350,35400,35350,35400,35300,562
|
|
20240412,144300,23270071550,35400,35350,35400,35300,642
|
|
20240412,144200,23247367600,35300,35350,35400,35300,531
|
|
20240412,144100,23228595750,35350,35350,35350,35300,638
|
|
20240412,144000,23206048550,35300,35350,35350,35300,405
|
|
20240412,143900,23191739050,35300,35350,35400,35300,506
|
|
20240412,143800,23173857900,35350,35350,35400,35350,600
|
|
20240412,143700,23152632950,35350,35400,35400,35300,643
|
|
20240412,143600,23129900550,35400,35400,35400,35300,635
|
|
20240412,143500,23107435600,35400,35350,35400,35300,799
|
|
20240412,143400,23079186700,35350,35400,35400,35300,395
|
|
20240412,143300,23065228650,35400,35400,35400,35350,556
|
|
20240412,143200,23045560300,35400,35400,35450,35300,458
|
|
20240412,143100,23029351550,35300,35300,35450,35300,448
|
|
20240412,143000,23013497800,35350,35350,35350,35300,321
|
|
20240412,142900,23002159800,35350,35450,35450,35300,311
|
|
20240412,142800,22991163200,35400,35250,35450,35250,1158
|
|
20240412,142700,22950203250,35300,35300,35300,35250,226
|
|
20240412,142600,22942231200,35350,35350,35350,35300,395
|
|
20240412,142500,22928276350,35350,35250,35350,35250,482
|
|
20240412,142400,22911269500,35250,35250,35300,35200,460
|
|
20240412,142300,22895047300,35250,35250,35300,35200,958
|
|
20240412,142200,22861270750,35250,35250,35250,35200,456
|
|
20240412,142100,22845202200,35200,35200,35250,35200,938
|
|
20240412,142000,22812175550,35200,35250,35250,35200,576
|
|
20240412,141900,22791893700,35250,35250,35250,35200,731
|
|
20240412,141800,22766134750,35250,35200,35250,35200,298
|
|
20240412,141700,22755642350,35250,35250,35250,35200,388
|
|
20240412,141600,22741983400,35250,35200,35250,35150,978
|
|
20240412,141500,22707541500,35200,35250,35250,35200,3142
|
|
20240412,141400,22596863100,35300,35250,35300,35250,315
|
|
20240412,141300,22585756800,35300,35200,35300,35200,722
|
|
20240412,141200,22560316650,35300,35250,35300,35150,885
|
|
20240412,141100,22529125100,35200,35200,35250,35150,376
|
|
20240412,141000,22515889950,35250,35250,35250,35200,336
|
|
20240412,140900,22504050550,35250,35150,35250,35100,2331
|
|
20240412,140800,22422085750,35100,35050,35200,35050,490
|
|
20240412,140700,22404900400,35100,35050,35200,35050,1971
|
|
20240412,140600,22335788050,35100,35100,35150,35050,452
|
|
20240412,140500,22319917000,35100,35100,35150,35050,1284
|
|
20240412,140400,22274848800,35100,35100,35100,35050,1451
|
|
20240412,140300,22223932100,35150,35050,35150,35050,857
|
|
20240412,140200,22193849500,35050,35050,35100,35050,353
|
|
20240412,140100,22181472550,35050,35100,35100,35050,572
|
|
20240412,140000,22161421600,35050,35100,35150,35050,1237
|
|
20240412,135900,22118015450,35150,35150,35200,35050,2043
|
|
20240412,135800,22046292950,35150,35150,35250,35150,1353
|
|
20240412,135700,21998665250,35150,35200,35250,35150,947
|
|
20240412,135600,21965337950,35200,35200,35300,35200,1193
|
|
20240412,135500,21923316850,35200,35250,35350,35200,855
|
|
20240412,135400,21893166200,35250,35300,35300,35250,516
|
|
20240412,135300,21874970150,35300,35250,35350,35250,804
|
|
20240412,135200,21846615650,35250,35250,35300,35250,472
|
|
20240412,135100,21829975450,35250,35300,35400,35250,1239
|
|
20240412,135000,21786174150,35350,35300,35350,35300,606
|
|
20240412,134900,21764770550,35300,35250,35350,35250,1257
|
|
20240412,134800,21720397950,35250,35400,35400,35250,1675
|
|
20240412,134700,21661261250,35350,35350,35400,35300,1195
|
|
20240412,134600,21619031150,35350,35350,35400,35300,559
|
|
20240412,134500,21599269200,35400,35450,35450,35350,394
|
|
20240412,134400,21585328850,35400,35250,35450,35250,535
|
|
20240412,134300,21566425600,35250,35350,35500,35250,753
|
|
20240412,134200,21539784500,35350,35250,35350,35200,445
|
|
20240412,134100,21524086250,35200,35350,35400,35200,2489
|
|
20240412,134000,21436309050,35350,35350,35400,35300,1166
|
|
20240412,133900,21395102750,35350,35400,35450,35350,2497
|
|
20240412,133800,21306802350,35400,35450,35450,35400,1750
|
|
20240412,133700,21244839550,35450,35450,35500,35400,252
|
|
20240412,133600,21235908500,35450,35450,35500,35400,221
|
|
20240412,133500,21228076650,35450,35500,35500,35400,228
|
|
20240412,133400,21219994200,35500,35450,35550,35400,1263
|
|
20240412,133300,21175198250,35500,35450,35550,35450,501
|
|
20240412,133200,21157420550,35450,35500,35550,35450,326
|
|
20240412,133100,21145857000,35500,35400,35500,35400,579
|
|
20240412,133000,21125336150,35400,35550,35550,35400,1791
|
|
20240412,132900,21061817800,35550,35550,35550,35500,425
|
|
20240412,132800,21046723200,35550,35550,35600,35500,874
|
|
20240412,132700,21015650300,35600,35600,35600,35550,288
|
|
20240412,132600,21005402500,35600,35600,35650,35550,705
|
|
20240412,132500,20980303100,35600,35600,35650,35600,570
|
|
20240412,132400,20959990250,35650,35650,35650,35600,256
|
|
20240412,132300,20950864600,35650,35650,35650,35600,488
|
|
20240412,132200,20933482700,35650,35700,35700,35600,387
|
|
20240412,132100,20919673850,35650,35650,35700,35600,715
|
|
20240412,132000,20894166150,35650,35650,35700,35600,1067
|
|
20240412,131900,20856126750,35650,35700,35700,35650,401
|
|
20240412,131800,20841814400,35700,35650,35700,35650,532
|
|
20240412,131700,20822831700,35650,35650,35700,35650,371
|
|
20240412,131600,20809604150,35700,35700,35700,35650,581
|
|
20240412,131500,20788880050,35650,35650,35650,35600,649
|
|
20240412,131400,20765743700,35650,35650,35650,35600,370
|
|
20240412,131300,20752556300,35550,35650,35650,35550,127
|
|
20240412,131200,20748033950,35650,35600,35650,35550,367
|
|
20240412,131100,20734967600,35600,35600,35600,35550,874
|
|
20240412,131000,20703855950,35550,35550,35600,35500,1051
|
|
20240412,130900,20666496900,35500,35550,35550,35500,778
|
|
20240412,130800,20638867850,35550,35550,35600,35500,1225
|
|
20240412,130700,20595320950,35550,35500,35600,35500,1081
|
|
20240412,130600,20556856850,35550,35550,35550,35500,1658
|
|
20240412,130500,20497922650,35550,35550,35600,35500,1423
|
|
20240412,130400,20447329850,35500,35500,35550,35450,724
|
|
20240412,130300,20421623050,35500,35400,35500,35400,2093
|
|
20240412,130200,20347455350,35450,35450,35500,35400,2044
|
|
20240412,130100,20274995350,35450,35400,35450,35400,386
|
|
20240412,130000,20261326400,35450,35400,35450,35350,894
|
|
20240412,125900,20229664500,35400,35300,35400,35300,367
|
|
20240412,125800,20216688000,35350,35300,35350,35250,742
|
|
20240412,125700,20190481450,35250,35300,35350,35250,1600
|
|
20240412,125600,20133943700,35400,35450,35450,35300,3491
|
|
20240412,125500,20010604350,35450,35450,35550,35450,2350
|
|
20240412,125400,19927280750,35450,35550,35550,35350,10651
|
|
20240412,125300,19549857000,35550,35600,35600,35550,2020
|
|
20240412,125200,19478018900,35550,35550,35600,35550,589
|
|
20240412,125100,19457072300,35550,35550,35600,35550,219
|
|
20240412,125000,19449283900,35550,35550,35600,35550,980
|
|
20240412,124900,19414428700,35550,35550,35600,35550,1371
|
|
20240412,124800,19365684400,35600,35550,35600,35550,631
|
|
20240412,124700,19343235750,35550,35550,35600,35550,257
|
|
20240412,124600,19334090550,35550,35550,35600,35550,650
|
|
20240412,124500,19310974350,35550,35600,35600,35550,179
|
|
20240412,124400,19304603050,35600,35550,35600,35550,244
|
|
20240412,124300,19295920450,35600,35600,35600,35550,521
|
|
20240412,124200,19277377850,35600,35600,35600,35550,1203
|
|
20240412,124100,19234597250,35600,35650,35650,35550,200
|
|
20240412,124000,19227473100,35600,35600,35650,35550,320
|
|
20240412,123900,19216080250,35600,35600,35650,35550,559
|
|
20240412,123800,19196181300,35600,35600,35650,35600,1180
|
|
20240412,123700,19154165150,35650,35600,35650,35600,1793
|
|
20240412,123600,19090325700,35650,35650,35700,35600,524
|
|
20240412,123500,19071645100,35700,35750,35750,35650,1175
|
|
20240412,123400,19029734800,35750,35700,35750,35700,212
|
|
20240412,123300,19022159000,35750,35700,35750,35700,402
|
|
20240412,123200,19007789450,35700,35750,35750,35650,734
|
|
20240412,123100,18981586150,35750,35750,35750,35700,639
|
|
20240412,123000,18958752800,35700,35700,35750,35700,171
|
|
20240412,122900,18952642450,35650,35700,35750,35600,2562
|
|
20240412,122800,18861313400,35700,35750,35750,35700,571
|
|
20240412,122700,18840917500,35700,35700,35750,35700,291
|
|
20240412,122600,18830523850,35700,35750,35800,35700,570
|
|
20240412,122500,18810162350,35750,35750,35800,35700,398
|
|
20240412,122400,18795932800,35800,35800,35800,35750,296
|
|
20240412,122300,18785339200,35800,35800,35800,35750,305
|
|
20240412,122200,18774422650,35800,35800,35850,35750,350
|
|
20240412,122100,18761889750,35800,35800,35850,35750,293
|
|
20240412,122000,18751397350,35750,35800,35850,35700,2083
|
|
20240412,121900,18676863850,35750,35850,35850,35750,991
|
|
20240412,121800,18641382250,35850,35800,35850,35800,658
|
|
20240412,121700,18617810350,35850,35850,35900,35800,1351
|
|
20240412,121600,18569372100,35900,35850,35900,35800,2047
|
|
20240412,121500,18496009000,35850,35750,35850,35750,3757
|
|
20240412,121400,18361544200,35750,35700,35750,35700,520
|
|
20240412,121300,18342957000,35750,35650,35750,35650,2203
|
|
20240412,121200,18264322400,35700,35600,35700,35600,674
|
|
20240412,121100,18240292950,35650,35650,35700,35600,705
|
|
20240412,121000,18215176750,35700,35600,35700,35600,469
|
|
20240412,120900,18198458000,35650,35700,35700,35600,1211
|
|
20240412,120800,18155315550,35700,35700,35700,35650,730
|
|
20240412,120700,18129284650,35650,35700,35700,35650,1898
|
|
20240412,120600,18061576050,35700,35700,35700,35650,824
|
|
20240412,120500,18032172050,35650,35650,35700,35650,177
|
|
20240412,120400,18025854300,35650,35650,35700,35650,970
|
|
20240412,120300,17991258250,35700,35700,35750,35650,966
|
|
20240412,120200,17956770950,35750,35650,35750,35650,1165
|
|
20240412,120100,17915165050,35650,35700,35750,35650,1183
|
|
20240412,120000,17872914750,35700,35750,35750,35700,1331
|
|
20240412,115900,17825384050,35750,35750,35750,35700,617
|
|
20240412,115800,17803328250,35700,35700,35750,35700,666
|
|
20240412,115700,17779534300,35700,35700,35750,35650,489
|
|
20240412,115600,17762074300,35700,35700,35750,35700,1681
|
|
20240412,115500,17702007000,35750,35700,35850,35650,994
|
|
20240412,115400,17666495300,35650,35800,35800,35650,1764
|
|
20240412,115300,17603420450,35800,35800,35850,35750,615
|
|
20240412,115200,17581403700,35850,35800,35850,35800,366
|
|
20240412,115100,17568286050,35850,35750,35850,35700,1932
|
|
20240412,115000,17499188200,35700,35800,35800,35700,3247
|
|
20240412,114900,17383171200,35800,35850,35850,35750,1685
|
|
20240412,114800,17322861450,35850,35900,35950,35850,775
|
|
20240412,114700,17295039500,35950,35950,35950,35800,1148
|
|
20240412,114600,17253803350,35900,35950,35950,35900,337
|
|
20240412,114500,17241695600,36000,35950,36000,35900,1284
|
|
20240412,114400,17195502900,35900,35950,36000,35900,1372
|
|
20240412,114300,17146181900,35950,35900,36000,35850,2699
|
|
20240412,114200,17049351900,35900,35900,36000,35900,930
|
|
20240412,114100,17015935100,36000,35900,36000,35900,516
|
|
20240412,114000,16997368500,35900,36000,36000,35900,1814
|
|
20240412,113900,16932186400,35950,36050,36050,35950,1226
|
|
20240412,113800,16888044500,36000,36050,36100,36000,1294
|
|
20240412,113700,16841396650,36100,36050,36100,36000,1078
|
|
20240412,113600,16802502600,36050,36000,36050,36000,1770
|
|
20240412,113500,16738709000,36000,36050,36050,36000,1066
|
|
20240412,113400,16700301150,36050,36050,36050,36000,1224
|
|
20240412,113300,16656212650,36050,36100,36100,36000,1211
|
|
20240412,113200,16612532800,36050,36000,36100,35950,5910
|
|
20240412,113100,16399544350,36000,35950,36000,35900,2209
|
|
20240412,113000,16320064600,36000,35850,36000,35850,3199
|
|
20240412,112900,16205150000,35850,35800,35850,35750,2907
|
|
20240412,112800,16101013050,35800,35800,35900,35750,1473
|
|
20240412,112700,16048289450,35900,35850,35900,35800,1257
|
|
20240412,112600,16003206200,35900,35800,35900,35800,1860
|
|
20240412,112500,15936573950,35800,35750,35800,35750,1048
|
|
20240412,112400,15899083100,35800,35850,35850,35800,1192
|
|
20240412,112300,15856396300,35850,35850,35900,35800,1885
|
|
20240412,112200,15788810500,35850,35850,35950,35850,2352
|
|
20240412,112100,15704407000,35900,35900,35950,35900,968
|
|
20240412,112000,15669624850,35900,35900,35950,35850,1914
|
|
20240412,111900,15600910550,35850,35900,36000,35850,1925
|
|
20240412,111800,15531666150,35950,36050,36050,35900,635
|
|
20240412,111700,15508812350,36050,35950,36100,35950,5574
|
|
20240412,111600,15308080950,35950,35850,36000,35850,2864
|
|
20240412,111500,15205137950,35900,35850,35900,35800,3104
|
|
20240412,111400,15093796150,35850,35900,35900,35850,2002
|
|
20240412,111300,15021951600,35850,35900,35950,35850,1442
|
|
20240412,111200,14970188650,35900,35900,35950,35850,1183
|
|
20240412,111100,14927714750,35850,35950,36050,35850,2881
|
|
20240412,111000,14824276950,35950,35950,36050,35950,5714
|
|
20240412,110900,14618676950,35950,35800,35950,35800,2397
|
|
20240412,110800,14532699350,35800,35800,35850,35750,1041
|
|
20240412,110700,14495408600,35750,35650,35800,35650,1641
|
|
20240412,110600,14436695300,35700,35600,35800,35600,3760
|
|
20240412,110500,14302639700,35650,35650,35750,35650,3162
|
|
20240412,110400,14189828600,35700,35750,35750,35650,1476
|
|
20240412,110300,14137171250,35650,35750,35800,35600,7282
|
|
20240412,110200,13877275900,35800,35950,36000,35800,5432
|
|
20240412,110100,13682380250,35950,36000,36050,35950,3798
|
|
20240412,110000,13545610750,36000,36000,36050,35950,5605
|
|
20240412,105900,13343695700,36000,35850,36000,35800,18842
|
|
20240412,105800,12666499750,35850,35800,35850,35750,6359
|
|
20240412,105700,12438813650,35750,35800,35800,35750,3136
|
|
20240412,105600,12326559450,35800,35650,35800,35600,14368
|
|
20240412,105500,11813170250,35650,35600,35650,35600,4455
|
|
20240412,105400,11654374050,35650,35650,35650,35600,3865
|
|
20240412,105300,11516638450,35650,35550,35650,35500,5544
|
|
20240412,105200,11319124400,35500,35500,35600,35450,2442
|
|
20240412,105100,11232248000,35550,35550,35600,35450,3387
|
|
20240412,105000,11111903600,35500,35400,35550,35400,4986
|
|
20240412,104900,10934897650,35400,35400,35450,35400,2567
|
|
20240412,104800,10843919350,35450,35450,35450,35350,2722
|
|
20240412,104700,10747509400,35400,35350,35450,35300,6179
|
|
20240412,104600,10528853450,35300,35300,35400,35300,2499
|
|
20240412,104500,10440504150,35300,35300,35350,35250,2996
|
|
20240412,104400,10334642100,35350,35300,35350,35250,4906
|
|
20240412,104300,10161474700,35300,35250,35300,35200,4316
|
|
20240412,104200,10009234550,35250,35150,35250,35150,3568
|
|
20240412,104100,9883577400,35150,35150,35200,35050,3591
|
|
20240412,104000,9757274900,35150,35050,35200,35050,2509
|
|
20240412,103900,9669143800,35050,35100,35150,34950,3444
|
|
20240412,103800,9548345550,35150,35100,35200,35100,2659
|
|
20240412,103700,9454816600,35150,35150,35200,35100,2889
|
|
20240412,103600,9353191950,35200,35200,35200,35150,736
|
|
20240412,103500,9327310050,35200,35250,35250,35150,1373
|
|
20240412,103400,9278983100,35150,35200,35250,35150,3750
|
|
20240412,103300,9146887400,35200,35200,35250,35200,2860
|
|
20240412,103200,9046098450,35250,35150,35250,35150,5881
|
|
20240412,103100,8839114300,35150,35050,35250,35050,14924
|
|
20240412,103000,8314607650,35000,34950,35050,34950,2415
|
|
20240412,102900,8230065750,34950,34950,35050,34950,3314
|
|
20240412,102800,8114085000,34900,34950,34950,34850,797
|
|
20240412,102700,8086272350,34900,34950,34950,34900,3778
|
|
20240412,102600,7954393700,35000,34900,35000,34900,1114
|
|
20240412,102500,7915463350,34900,34850,35000,34850,1666
|
|
20240412,102400,7857283650,34800,35000,35050,34800,4685
|
|
20240412,102300,7693670950,35000,35100,35150,35000,9332
|
|
20240412,102200,7366584450,35100,35100,35150,35050,5988
|
|
20240412,102100,7156367400,35100,35150,35150,35000,6198
|
|
20240412,102000,6938887400,35150,34600,35150,34550,33123
|
|
20240412,101900,5782631150,34600,34550,34650,34500,7362
|
|
20240412,101800,5528078300,34550,34550,34600,34500,4620
|
|
20240412,101700,5368514900,34550,34450,34550,34450,6739
|
|
20240412,101600,5135966800,34500,34450,34500,34350,6258
|
|
20240412,101500,4920388450,34450,34400,34450,34350,4013
|
|
20240412,101400,4782381500,34350,34350,34400,34350,2575
|
|
20240412,101300,4693812400,34400,34350,34400,34200,4993
|
|
20240412,101200,4522296450,34400,34200,34400,34200,8463
|
|
20240412,101100,4231826400,34250,34200,34250,34200,790
|
|
20240412,101000,4204784750,34200,34200,34300,34200,706
|
|
20240412,100900,4180605200,34200,34250,34250,34200,1030
|
|
20240412,100800,4145338950,34250,34250,34250,34200,782
|
|
20240412,100700,4118559950,34250,34250,34300,34200,371
|
|
20240412,100600,4105851300,34200,34200,34250,34200,461
|
|
20240412,100500,4090069500,34200,34300,34300,34200,1076
|
|
20240412,100400,4053213100,34300,34300,34350,34250,3385
|
|
20240412,100300,3937113750,34300,34150,34350,34100,8836
|
|
20240412,100200,3634494350,34100,34150,34150,34050,741
|
|
20240412,100100,3609197450,34050,34200,34200,34050,1597
|
|
20240412,100000,3554671350,34200,34150,34200,34150,146
|
|
20240412,095900,3549678700,34150,34150,34150,34100,760
|
|
20240412,095800,3523727350,34150,34150,34200,34100,987
|
|
20240412,095700,3490026800,34200,34200,34200,34100,1289
|
|
20240412,095600,3445973000,34200,34250,34250,34150,574
|
|
20240412,095500,3426341100,34250,34200,34250,34150,3998
|
|
20240412,095400,3289609900,34150,34150,34150,34100,2070
|
|
20240412,095300,3218936200,34100,34000,34150,34000,2796
|
|
20240412,095200,3123637150,34050,34000,34050,34000,209
|
|
20240412,095100,3116531000,34000,34050,34050,33950,633
|
|
20240412,095000,3095010900,34100,34000,34100,34000,1534
|
|
20240412,094900,3042752200,34000,34000,34100,33950,2663
|
|
20240412,094800,2952155150,34000,33850,34000,33850,5175
|
|
20240412,094700,2776482900,33850,33850,33850,33800,421
|
|
20240412,094600,2762237800,33850,33800,33850,33800,96
|
|
20240412,094500,2758992250,33800,33800,33800,33800,333
|
|
20240412,094400,2747736850,33800,33700,33800,33700,429
|
|
20240412,094300,2733257050,33700,33600,33750,33600,839
|
|
20240412,094200,2705005700,33600,33600,33650,33600,597
|
|
20240412,094100,2684938950,33650,33700,33700,33650,303
|
|
20240412,094000,2674728250,33650,33700,33700,33650,244
|
|
20240412,093900,2666517550,33700,33750,33750,33700,1136
|
|
20240412,093800,2628234200,33800,33700,33800,33700,650
|
|
20240412,093700,2606316900,33750,33850,33850,33750,3436
|
|
20240412,093600,2490194700,33850,33850,33850,33800,225
|
|
20240412,093500,2482579450,33800,33750,33800,33750,1571
|
|
20240412,093400,2429508900,33800,33800,33800,33800,10
|
|
20240412,093300,2429170900,33800,33850,33850,33800,1060
|
|
20240412,093200,2393341050,33850,33800,33850,33800,143
|
|
20240412,093100,2388504500,33800,33800,33900,33800,970
|
|
20240412,093000,2355680500,33800,33800,33850,33750,486
|
|
20240412,092900,2339269950,33800,33800,33800,33750,418
|
|
20240412,092800,2325144350,33800,33800,33800,33750,325
|
|
20240412,092700,2314163950,33800,33750,33800,33750,279
|
|
20240412,092600,2304746050,33800,33900,33900,33800,704
|
|
20240412,092500,2280924700,33900,33850,33900,33850,314
|
|
20240412,092400,2270281850,33850,33950,33950,33850,1967
|
|
20240412,092300,2203587750,33750,33750,33950,33750,1420
|
|
20240412,092200,2155543750,33750,33850,33850,33750,902
|
|
20240412,092100,2125032150,33850,33950,33950,33850,2311
|
|
20240412,092000,2046672050,33950,34050,34050,33900,2920
|
|
20240412,091900,1947468850,34000,34000,34000,33950,2246
|
|
20240412,091800,1871111500,34000,33850,34050,33850,3128
|
|
20240412,091700,1764781750,33850,33750,34000,33750,5793
|
|
20240412,091600,1568444150,33750,33900,33900,33700,218
|
|
20240412,091500,1561080050,33900,33600,33900,33600,11496
|
|
20240412,091400,1172647250,33600,33650,33650,33600,758
|
|
20240412,091300,1147166150,33650,33600,33650,33600,227
|
|
20240412,091200,1139532950,33600,33650,33650,33500,2920
|
|
20240412,091100,1041611250,33600,33600,33650,33600,1190
|
|
20240412,091000,1001626150,33650,33650,33700,33600,1904
|
|
20240412,090900,937620550,33650,33700,33700,33600,616
|
|
20240412,090800,916892100,33650,33700,33700,33600,1152
|
|
20240412,090700,878100500,33700,33650,33700,33600,907
|
|
20240412,090600,847576400,33600,33600,33650,33600,867
|
|
20240412,090500,818445000,33650,33550,33650,33550,806
|
|
20240412,090400,791382700,33600,33700,33750,33550,2696
|
|
20240412,090300,700707600,33700,33850,33850,33700,5482
|
|
20240412,090200,515740750,33850,33750,33900,33650,4964
|
|
20240412,090100,348171300,33800,33900,33950,33700,4138
|
|
20240412,090000,208283050,33900,33800,33900,33750,6161
|