617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,191300,12513937200,35750,35750,35750,35750,0
|
|
20240415,191200,12513937200,35750,35750,35750,35750,0
|
|
20240415,191100,12513937200,35750,35750,35750,35750,0
|
|
20240415,191000,12513937200,35750,35750,35750,35750,0
|
|
20240415,190900,12513937200,35750,35750,35750,35750,0
|
|
20240415,190800,12513937200,35750,35750,35750,35750,0
|
|
20240415,190700,12513937200,35750,35750,35750,35750,0
|
|
20240415,190600,12513937200,35750,35750,35750,35750,0
|
|
20240415,190500,12513937200,35750,35750,35750,35750,0
|
|
20240415,190400,12513937200,35750,35750,35750,35750,0
|
|
20240415,190300,12513937200,35750,35750,35750,35750,0
|
|
20240415,190200,12513937200,35750,35750,35750,35750,0
|
|
20240415,190100,12513937200,35750,35750,35750,35750,0
|
|
20240415,190000,12513937200,35750,35750,35750,35750,0
|
|
20240415,185900,12513937200,35750,35750,35750,35750,0
|
|
20240415,185800,12513937200,35750,35750,35750,35750,0
|
|
20240415,185700,12513937200,35750,35750,35750,35750,0
|
|
20240415,185600,12513937200,35750,35750,35750,35750,0
|
|
20240415,185500,12513937200,35750,35750,35750,35750,0
|
|
20240415,185400,12513937200,35750,35750,35750,35750,0
|
|
20240415,185300,12513937200,35750,35750,35750,35750,0
|
|
20240415,185200,12513937200,35750,35750,35750,35750,0
|
|
20240415,185100,12513937200,35750,35750,35750,35750,0
|
|
20240415,185000,12513937200,35750,35750,35750,35750,0
|
|
20240415,184900,12513937200,35750,35750,35750,35750,0
|
|
20240415,184800,12513937200,35750,35750,35750,35750,0
|
|
20240415,184700,12513937200,35750,35750,35750,35750,0
|
|
20240415,184600,12513937200,35750,35750,35750,35750,0
|
|
20240415,184500,12513937200,35750,35750,35750,35750,0
|
|
20240415,184400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,184300,12513937200,35750,35750,35750,35750,0
|
|
20240415,184200,12513937200,35750,35750,35750,35750,0
|
|
20240415,184100,12513937200,35750,35750,35750,35750,0
|
|
20240415,184000,12513937200,35750,35750,35750,35750,0
|
|
20240415,183900,12513937200,35750,35750,35750,35750,0
|
|
20240415,183800,12513937200,35750,35750,35750,35750,0
|
|
20240415,183700,12513937200,35750,35750,35750,35750,0
|
|
20240415,183600,12513937200,35750,35750,35750,35750,0
|
|
20240415,183500,12513937200,35750,35750,35750,35750,0
|
|
20240415,183400,12513937200,35750,35750,35750,35750,0
|
|
20240415,183300,12513937200,35750,35750,35750,35750,0
|
|
20240415,183200,12513937200,35750,35750,35750,35750,0
|
|
20240415,183100,12513937200,35750,35750,35750,35750,0
|
|
20240415,183000,12513937200,35750,35750,35750,35750,0
|
|
20240415,182900,12513937200,35750,35750,35750,35750,0
|
|
20240415,182800,12513937200,35750,35750,35750,35750,0
|
|
20240415,182700,12513937200,35750,35750,35750,35750,0
|
|
20240415,182600,12513937200,35750,35750,35750,35750,0
|
|
20240415,182500,12513937200,35750,35750,35750,35750,0
|
|
20240415,182400,12513937200,35750,35750,35750,35750,0
|
|
20240415,182300,12513937200,35750,35750,35750,35750,0
|
|
20240415,182200,12513937200,35750,35750,35750,35750,0
|
|
20240415,182100,12513937200,35750,35750,35750,35750,0
|
|
20240415,182000,12513937200,35750,35750,35750,35750,0
|
|
20240415,181900,12513937200,35750,35750,35750,35750,0
|
|
20240415,181800,12513937200,35750,35750,35750,35750,0
|
|
20240415,181700,12513937200,35750,35750,35750,35750,0
|
|
20240415,181600,12513937200,35750,35750,35750,35750,0
|
|
20240415,181500,12513937200,35750,35750,35750,35750,0
|
|
20240415,181400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,181300,12513937200,35750,35750,35750,35750,0
|
|
20240415,181200,12513937200,35750,35750,35750,35750,0
|
|
20240415,181100,12513937200,35750,35750,35750,35750,0
|
|
20240415,181000,12513937200,35750,35750,35750,35750,0
|
|
20240415,180900,12513937200,35750,35750,35750,35750,0
|
|
20240415,180800,12513937200,35750,35750,35750,35750,0
|
|
20240415,180700,12513937200,35750,35750,35750,35750,0
|
|
20240415,180600,12513937200,35750,35750,35750,35750,0
|
|
20240415,180500,12513937200,35750,35750,35750,35750,0
|
|
20240415,180400,12513937200,35750,35750,35750,35750,0
|
|
20240415,180300,12513937200,35750,35750,35750,35750,0
|
|
20240415,180200,12513937200,35750,35750,35750,35750,0
|
|
20240415,180100,12513937200,35750,35750,35750,35750,0
|
|
20240415,180000,12513937200,35750,35750,35750,35750,0
|
|
20240415,175900,12513937200,35750,35750,35750,35750,0
|
|
20240415,175800,12513937200,35750,35750,35750,35750,0
|
|
20240415,175700,12513937200,35750,35750,35750,35750,0
|
|
20240415,175600,12513937200,35750,35750,35750,35750,0
|
|
20240415,175500,12513937200,35750,35750,35750,35750,0
|
|
20240415,175400,12513937200,35750,35750,35750,35750,0
|
|
20240415,175300,12513937200,35750,35750,35750,35750,0
|
|
20240415,175200,12513937200,35750,35750,35750,35750,0
|
|
20240415,175100,12513937200,35750,35750,35750,35750,0
|
|
20240415,175000,12513937200,35750,35750,35750,35750,0
|
|
20240415,174900,12513937200,35750,35750,35750,35750,0
|
|
20240415,174800,12513937200,35750,35750,35750,35750,0
|
|
20240415,174700,12513937200,35750,35750,35750,35750,0
|
|
20240415,174600,12513937200,35750,35750,35750,35750,0
|
|
20240415,174500,12513937200,35750,35750,35750,35750,0
|
|
20240415,174400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,174300,12513937200,35750,35750,35750,35750,0
|
|
20240415,174200,12513937200,35750,35750,35750,35750,0
|
|
20240415,174100,12513937200,35750,35750,35750,35750,0
|
|
20240415,174000,12513937200,35750,35750,35750,35750,0
|
|
20240415,173900,12513937200,35750,35750,35750,35750,0
|
|
20240415,173800,12513937200,35750,35750,35750,35750,0
|
|
20240415,173700,12513937200,35750,35750,35750,35750,0
|
|
20240415,173600,12513937200,35750,35750,35750,35750,0
|
|
20240415,173500,12513937200,35750,35750,35750,35750,0
|
|
20240415,173400,12513937200,35750,35750,35750,35750,0
|
|
20240415,173300,12513937200,35750,35750,35750,35750,0
|
|
20240415,173200,12513937200,35750,35750,35750,35750,0
|
|
20240415,173100,12513937200,35750,35750,35750,35750,0
|
|
20240415,173000,12513937200,35750,35750,35750,35750,0
|
|
20240415,172900,12513937200,35750,35750,35750,35750,0
|
|
20240415,172800,12513937200,35750,35750,35750,35750,0
|
|
20240415,172700,12513937200,35750,35750,35750,35750,0
|
|
20240415,172600,12513937200,35750,35750,35750,35750,0
|
|
20240415,172500,12513937200,35750,35750,35750,35750,0
|
|
20240415,172400,12513937200,35750,35750,35750,35750,0
|
|
20240415,172300,12513937200,35750,35750,35750,35750,0
|
|
20240415,172200,12513937200,35750,35750,35750,35750,0
|
|
20240415,172100,12513937200,35750,35750,35750,35750,0
|
|
20240415,172000,12513937200,35750,35750,35750,35750,0
|
|
20240415,171900,12513937200,35750,35750,35750,35750,0
|
|
20240415,171800,12513937200,35750,35750,35750,35750,0
|
|
20240415,171700,12513937200,35750,35750,35750,35750,0
|
|
20240415,171600,12513937200,35750,35750,35750,35750,0
|
|
20240415,171500,12513937200,35750,35750,35750,35750,0
|
|
20240415,171400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,171300,12513937200,35750,35750,35750,35750,0
|
|
20240415,171200,12513937200,35750,35750,35750,35750,0
|
|
20240415,171100,12513937200,35750,35750,35750,35750,0
|
|
20240415,171000,12513937200,35750,35750,35750,35750,0
|
|
20240415,170900,12513937200,35750,35750,35750,35750,0
|
|
20240415,170800,12513937200,35750,35750,35750,35750,0
|
|
20240415,170700,12513937200,35750,35750,35750,35750,0
|
|
20240415,170600,12513937200,35750,35750,35750,35750,0
|
|
20240415,170500,12513937200,35750,35750,35750,35750,0
|
|
20240415,170400,12513937200,35750,35750,35750,35750,0
|
|
20240415,170300,12513937200,35750,35750,35750,35750,0
|
|
20240415,170200,12513937200,35750,35750,35750,35750,0
|
|
20240415,170100,12513937200,35750,35750,35750,35750,0
|
|
20240415,170000,12513937200,35750,35750,35750,35750,0
|
|
20240415,165900,12513937200,35750,35750,35750,35750,0
|
|
20240415,165800,12513937200,35750,35750,35750,35750,0
|
|
20240415,165700,12513937200,35750,35750,35750,35750,0
|
|
20240415,165600,12513937200,35750,35750,35750,35750,0
|
|
20240415,165500,12513937200,35750,35750,35750,35750,0
|
|
20240415,165400,12513937200,35750,35750,35750,35750,0
|
|
20240415,165300,12513937200,35750,35750,35750,35750,0
|
|
20240415,165200,12513937200,35750,35750,35750,35750,0
|
|
20240415,165100,12513937200,35750,35750,35750,35750,0
|
|
20240415,165000,12513937200,35750,35750,35750,35750,0
|
|
20240415,164900,12513937200,35750,35750,35750,35750,0
|
|
20240415,164800,12513937200,35750,35750,35750,35750,0
|
|
20240415,164700,12513937200,35750,35750,35750,35750,0
|
|
20240415,164600,12513937200,35750,35750,35750,35750,0
|
|
20240415,164500,12513937200,35750,35750,35750,35750,0
|
|
20240415,164400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,164300,12513937200,35750,35750,35750,35750,0
|
|
20240415,164200,12513937200,35750,35750,35750,35750,0
|
|
20240415,164100,12513937200,35750,35750,35750,35750,0
|
|
20240415,164000,12513937200,35750,35750,35750,35750,0
|
|
20240415,163900,12513937200,35750,35750,35750,35750,0
|
|
20240415,163800,12513937200,35750,35750,35750,35750,0
|
|
20240415,163700,12513937200,35750,35750,35750,35750,0
|
|
20240415,163600,12513937200,35750,35750,35750,35750,0
|
|
20240415,163500,12513937200,35750,35750,35750,35750,0
|
|
20240415,163400,12513937200,35750,35750,35750,35750,0
|
|
20240415,163300,12513937200,35750,35750,35750,35750,0
|
|
20240415,163200,12513937200,35750,35750,35750,35750,0
|
|
20240415,163100,12513937200,35750,35750,35750,35750,0
|
|
20240415,163000,12513937200,35750,35750,35750,35750,0
|
|
20240415,162900,12513937200,35750,35750,35750,35750,0
|
|
20240415,162800,12513937200,35750,35750,35750,35750,0
|
|
20240415,162700,12513937200,35750,35750,35750,35750,0
|
|
20240415,162600,12513937200,35750,35750,35750,35750,0
|
|
20240415,162500,12513937200,35750,35750,35750,35750,0
|
|
20240415,162400,12513937200,35750,35750,35750,35750,0
|
|
20240415,162300,12513937200,35750,35750,35750,35750,0
|
|
20240415,162200,12513937200,35750,35750,35750,35750,0
|
|
20240415,162100,12513937200,35750,35750,35750,35750,0
|
|
20240415,162000,12513937200,35750,35750,35750,35750,0
|
|
20240415,161900,12513937200,35750,35750,35750,35750,0
|
|
20240415,161800,12513937200,35750,35750,35750,35750,0
|
|
20240415,161700,12513937200,35750,35750,35750,35750,0
|
|
20240415,161600,12513937200,35750,35750,35750,35750,0
|
|
20240415,161500,12513937200,35750,35750,35750,35750,0
|
|
20240415,161400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,161300,12513937200,35750,35750,35750,35750,0
|
|
20240415,161200,12513937200,35750,35750,35750,35750,0
|
|
20240415,161100,12513937200,35750,35750,35750,35750,0
|
|
20240415,161000,12513937200,35750,35750,35750,35750,0
|
|
20240415,160900,12513937200,35750,35750,35750,35750,0
|
|
20240415,160800,12513937200,35750,35750,35750,35750,0
|
|
20240415,160700,12513937200,35750,35750,35750,35750,0
|
|
20240415,160600,12513937200,35750,35750,35750,35750,0
|
|
20240415,160500,12513937200,35750,35750,35750,35750,0
|
|
20240415,160400,12513937200,35750,35750,35750,35750,0
|
|
20240415,160300,12513937200,35750,35750,35750,35750,0
|
|
20240415,160200,12513937200,35750,35750,35750,35750,0
|
|
20240415,160100,12513937200,35750,35750,35750,35750,0
|
|
20240415,160000,12513937200,35750,35750,35750,35750,0
|
|
20240415,155900,12513937200,35750,35750,35750,35750,0
|
|
20240415,155800,12513937200,35750,35750,35750,35750,0
|
|
20240415,155700,12513937200,35750,35750,35750,35750,0
|
|
20240415,155600,12513937200,35750,35750,35750,35750,0
|
|
20240415,155500,12513937200,35750,35750,35750,35750,0
|
|
20240415,155400,12513937200,35750,35750,35750,35750,0
|
|
20240415,155300,12513937200,35750,35750,35750,35750,0
|
|
20240415,155200,12513937200,35750,35750,35750,35750,0
|
|
20240415,155100,12513937200,35750,35750,35750,35750,0
|
|
20240415,155000,12513937200,35750,35750,35750,35750,0
|
|
20240415,154900,12513937200,35750,35750,35750,35750,0
|
|
20240415,154800,12513937200,35750,35750,35750,35750,0
|
|
20240415,154700,12513937200,35750,35750,35750,35750,0
|
|
20240415,154600,12513937200,35750,35750,35750,35750,0
|
|
20240415,154500,12513937200,35750,35750,35750,35750,0
|
|
20240415,154400,12513937200,35750,35750,35750,35750,3474
|
|
20240415,154300,12513937200,35750,35750,35750,35750,0
|
|
20240415,154200,12513937200,35750,35750,35750,35750,0
|
|
20240415,154100,12513937200,35750,35750,35750,35750,0
|
|
20240415,154000,12513937200,35750,35750,35750,35750,0
|
|
20240415,153900,12513937200,35750,35750,35750,35750,0
|
|
20240415,153800,12513937200,35750,35750,35750,35750,0
|
|
20240415,153700,12513937200,35750,35750,35750,35750,0
|
|
20240415,153600,12513937200,35750,35750,35750,35750,0
|
|
20240415,153500,12513937200,35750,35750,35750,35750,0
|
|
20240415,153400,12513937200,35750,35750,35750,35750,0
|
|
20240415,153300,12513937200,35750,35750,35750,35750,0
|
|
20240415,153200,12513937200,35750,35750,35750,35750,0
|
|
20240415,153100,12513937200,35750,35750,35750,35750,0
|
|
20240415,153000,12513937200,35750,35750,35750,35750,3474
|
|
20240415,152900,12389741700,35650,35650,35650,35650,0
|
|
20240415,152800,12389741700,35650,35650,35650,35650,0
|
|
20240415,152700,12389741700,35650,35650,35650,35650,0
|
|
20240415,152600,12389741700,35650,35650,35650,35650,0
|
|
20240415,152500,12389741700,35650,35650,35650,35650,0
|
|
20240415,152400,12389741700,35650,35650,35650,35650,0
|
|
20240415,152300,12389741700,35650,35650,35650,35650,0
|
|
20240415,152200,12389741700,35650,35650,35650,35650,0
|
|
20240415,152100,12389741700,35650,35650,35650,35650,0
|
|
20240415,152000,12389741700,35650,35650,35650,35650,0
|
|
20240415,151900,12389741700,35650,35850,35850,35650,1986
|
|
20240415,151800,12318691450,35800,35900,35900,35800,2171
|
|
20240415,151700,12240859150,35900,35950,35950,35850,829
|
|
20240415,151600,12211097300,35900,35950,36000,35900,1659
|
|
20240415,151500,12151500450,35900,35950,36000,35900,1525
|
|
20240415,151400,12096676950,35950,35950,35950,35900,879
|
|
20240415,151300,12065094600,35950,35950,35950,35900,1533
|
|
20240415,151200,12010038400,35950,35950,35950,35900,1071
|
|
20240415,151100,11971551200,35950,35950,35950,35850,727
|
|
20240415,151000,11945446800,35950,35850,35950,35850,1874
|
|
20240415,150900,11878239450,35900,35900,35950,35850,1291
|
|
20240415,150800,11831871550,35950,35950,36000,35900,1394
|
|
20240415,150700,11781713300,36000,36000,36000,35950,3269
|
|
20240415,150600,11664131700,36000,36000,36000,35950,1692
|
|
20240415,150500,11603235950,36000,35900,36000,35850,3917
|
|
20240415,150400,11462394250,35900,35800,35900,35800,1094
|
|
20240415,150300,11423146000,35850,35750,35900,35700,1371
|
|
20240415,150200,11374077450,35750,35850,35900,35750,1719
|
|
20240415,150100,11312568300,35850,35900,35900,35800,2572
|
|
20240415,150000,11220330100,35900,35900,35900,35850,1219
|
|
20240415,145900,11176574600,35850,35950,35950,35850,1569
|
|
20240415,145800,11120205950,35950,35950,36000,35850,2037
|
|
20240415,145700,11046997300,35950,35950,36000,35900,2078
|
|
20240415,145600,10972271150,35950,35900,35950,35900,2457
|
|
20240415,145500,10883957450,35950,35950,35950,35850,1190
|
|
20240415,145400,10841189300,35950,35950,35950,35900,2141
|
|
20240415,145300,10764255550,35950,35950,35950,35900,1489
|
|
20240415,145200,10710743800,35950,35900,35950,35800,4641
|
|
20240415,145100,10544126850,35900,35900,35900,35800,1596
|
|
20240415,145000,10486848050,35900,35850,35900,35800,1650
|
|
20240415,144900,10427627700,35850,35900,35900,35850,1427
|
|
20240415,144800,10376404750,35900,35900,35950,35800,2921
|
|
20240415,144700,10271591650,35900,35900,35900,35850,1798
|
|
20240415,144600,10207050850,35850,35800,35850,35750,1592
|
|
20240415,144500,10150002900,35800,35750,35800,35700,2548
|
|
20240415,144400,10058870500,35700,35750,35800,35700,1896
|
|
20240415,144300,9991078450,35750,35650,35750,35650,2479
|
|
20240415,144200,9902604950,35600,35550,35650,35500,3742
|
|
20240415,144100,9769477750,35550,35550,35600,35500,1427
|
|
20240415,144000,9718754400,35600,35550,35600,35450,1408
|
|
20240415,143900,9668703350,35550,35550,35600,35450,1356
|
|
20240415,143800,9620501650,35550,35500,35550,35450,786
|
|
20240415,143700,9592574100,35500,35450,35500,35400,719
|
|
20240415,143600,9567072650,35500,35500,35500,35400,680
|
|
20240415,143500,9542954300,35500,35500,35500,35400,622
|
|
20240415,143400,9520895850,35500,35500,35500,35400,807
|
|
20240415,143300,9492309550,35500,35500,35550,35500,1052
|
|
20240415,143200,9454947500,35500,35500,35500,35450,406
|
|
20240415,143100,9440539700,35450,35300,35500,35300,844
|
|
20240415,143000,9410636850,35350,35400,35450,35350,484
|
|
20240415,142900,9393507200,35450,35300,35450,35250,2064
|
|
20240415,142800,9320598250,35300,35350,35350,35250,920
|
|
20240415,142700,9288123950,35350,35400,35400,35300,646
|
|
20240415,142600,9265289450,35350,35450,35450,35350,567
|
|
20240415,142500,9245228500,35400,35500,35500,35400,1310
|
|
20240415,142400,9198804900,35500,35500,35600,35500,1445
|
|
20240415,142300,9147417550,35500,35550,35650,35500,937
|
|
20240415,142200,9114106150,35550,35550,35600,35500,550
|
|
20240415,142100,9094559150,35600,35550,35650,35550,2190
|
|
20240415,142000,9016666450,35550,35600,35650,35550,596
|
|
20240415,141900,8995459700,35600,35700,35750,35600,1571
|
|
20240415,141800,8939430550,35700,35650,35700,35650,2401
|
|
20240415,141700,8853812850,35650,35600,35650,35600,838
|
|
20240415,141600,8823967050,35600,35600,35600,35550,713
|
|
20240415,141500,8798585450,35500,35500,35600,35500,983
|
|
20240415,141400,8763643800,35500,35550,35600,35450,537
|
|
20240415,141300,8744563450,35550,35500,35550,35500,1470
|
|
20240415,141200,8692311000,35500,35450,35550,35450,496
|
|
20240415,141100,8674702700,35500,35500,35500,35400,576
|
|
20240415,141000,8654260300,35500,35400,35500,35350,453
|
|
20240415,140900,8638208100,35400,35400,35500,35300,515
|
|
20240415,140800,8619966250,35350,35450,35500,35300,914
|
|
20240415,140700,8587667250,35350,35500,35550,35350,1596
|
|
20240415,140600,8531105500,35450,35500,35550,35450,2274
|
|
20240415,140500,8450406650,35500,35500,35500,35450,1599
|
|
20240415,140400,8393670350,35500,35400,35500,35400,3048
|
|
20240415,140300,8285673650,35400,35300,35400,35250,2440
|
|
20240415,140200,8199415350,35300,35200,35300,35200,733
|
|
20240415,140100,8173543750,35250,35250,35300,35200,606
|
|
20240415,140000,8152190400,35250,35100,35250,35100,5236
|
|
20240415,135900,7968084750,35100,35050,35100,35000,573
|
|
20240415,135800,7947983800,35100,35100,35100,35000,970
|
|
20240415,135700,7913997450,35050,35000,35100,35000,2804
|
|
20240415,135600,7815737550,35000,35000,35000,34950,727
|
|
20240415,135500,7790292900,35000,34900,35000,34900,296
|
|
20240415,135400,7779947100,34900,34950,34950,34900,86
|
|
20240415,135300,7776942450,35000,34950,35000,34900,257
|
|
20240415,135200,7767961450,35000,35000,35000,34900,542
|
|
20240415,135100,7749016200,35000,34950,35000,34900,1100
|
|
20240415,135000,7710570800,34950,34800,34950,34800,337
|
|
20240415,134900,7698822150,34850,34850,34850,34800,204
|
|
20240415,134800,7691720850,34850,34900,34900,34800,374
|
|
20240415,134700,7678684500,34900,34850,34900,34850,96
|
|
20240415,134600,7675334700,34900,34900,34950,34850,246
|
|
20240415,134500,7666750050,34900,34900,34900,34850,102
|
|
20240415,134400,7663190550,34850,34850,34900,34800,249
|
|
20240415,134300,7654509050,34850,34800,34950,34800,44
|
|
20240415,134200,7652973900,34900,34900,34950,34800,479
|
|
20240415,134100,7636258900,34950,34900,34950,34800,291
|
|
20240415,134000,7626112850,34850,34950,34950,34850,146
|
|
20240415,133900,7621016950,34950,34950,34950,34900,124
|
|
20240415,133800,7616683300,34950,34900,34950,34850,165
|
|
20240415,133700,7610921650,34950,34950,34950,34850,203
|
|
20240415,133600,7603829700,34950,34800,34950,34800,189
|
|
20240415,133500,7597241050,34750,34700,34800,34700,255
|
|
20240415,133400,7588383600,34700,34700,34700,34650,382
|
|
20240415,133300,7575133200,34700,34750,34800,34650,558
|
|
20240415,133200,7555767050,34800,35000,35050,34750,984
|
|
20240415,133100,7521462100,35050,35050,35050,34950,215
|
|
20240415,133000,7513929100,35000,35050,35050,34950,522
|
|
20240415,132900,7495636950,35050,35050,35050,35000,281
|
|
20240415,132800,7485792400,35000,35050,35050,34950,279
|
|
20240415,132700,7476020500,35050,35050,35100,35000,305
|
|
20240415,132600,7465331700,35050,35050,35050,34950,283
|
|
20240415,132500,7455420400,35050,35050,35050,35000,264
|
|
20240415,132400,7446168100,35050,35000,35050,35000,360
|
|
20240415,132300,7433555650,35050,35000,35050,34950,884
|
|
20240415,132200,7402610500,34950,35050,35050,34950,1054
|
|
20240415,132100,7365743550,35050,35050,35050,35050,430
|
|
20240415,132000,7350672050,35050,35000,35050,35000,960
|
|
20240415,131900,7317050200,35000,35050,35050,34950,1026
|
|
20240415,131800,7281118800,35050,35050,35100,35000,532
|
|
20240415,131700,7262468450,35050,35050,35100,35000,452
|
|
20240415,131600,7246616050,35100,35100,35100,35050,2417
|
|
20240415,131500,7161830200,35000,35000,35150,35000,2007
|
|
20240415,131400,7091434700,35050,34850,35050,34850,4279
|
|
20240415,131300,6941786700,34900,34600,34900,34600,2301
|
|
20240415,131200,6861673350,34600,34750,34800,34600,1332
|
|
20240415,131100,6815408800,34750,34650,34750,34600,1525
|
|
20240415,131000,6762567300,34800,34800,34800,34650,875
|
|
20240415,130900,6732165950,34800,34750,34800,34700,570
|
|
20240415,130800,6712360850,34700,34750,34750,34700,147
|
|
20240415,130700,6707252800,34750,34650,34750,34650,169
|
|
20240415,130600,6701387600,34650,34700,34700,34650,36
|
|
20240415,130500,6700138650,34650,34650,34750,34650,293
|
|
20240415,130400,6689981800,34750,34650,34750,34650,1407
|
|
20240415,130300,6641161850,34650,34650,34650,34600,118
|
|
20240415,130200,6637074800,34700,34700,34700,34600,43
|
|
20240415,130100,6635584450,34650,34600,34650,34600,694
|
|
20240415,130000,6611537500,34650,34600,34650,34600,85
|
|
20240415,125900,6608592500,34650,34650,34650,34600,287
|
|
20240415,125800,6598653900,34600,34550,34600,34550,450
|
|
20240415,125700,6583085550,34600,34650,34650,34600,126
|
|
20240415,125600,6578724950,34650,34600,34650,34600,1030
|
|
20240415,125500,6543086350,34600,34550,34600,34500,1213
|
|
20240415,125400,6501180250,34550,34500,34550,34500,530
|
|
20240415,125300,6482869950,34500,34550,34550,34500,658
|
|
20240415,125200,6460167850,34550,34550,34550,34550,211
|
|
20240415,125100,6452877800,34550,34550,34550,34500,618
|
|
20240415,125000,6431525950,34550,34550,34550,34550,53
|
|
20240415,124900,6429694800,34550,34500,34550,34450,1024
|
|
20240415,124800,6394379250,34500,34450,34500,34400,899
|
|
20240415,124700,6363409300,34450,34400,34450,34400,314
|
|
20240415,124600,6352604250,34350,34350,34400,34350,232
|
|
20240415,124500,6344628150,34400,34350,34400,34300,499
|
|
20240415,124400,6327488450,34350,34350,34350,34350,59
|
|
20240415,124300,6325461800,34350,34350,34350,34350,164
|
|
20240415,124200,6319828400,34300,34300,34350,34300,167
|
|
20240415,124100,6314097100,34350,34350,34350,34300,70
|
|
20240415,124000,6311692750,34350,34400,34400,34300,152
|
|
20240415,123900,6306469350,34400,34400,34450,34350,22
|
|
20240415,123800,6305712600,34400,34450,34450,34400,268
|
|
20240415,123700,6296491250,34400,34400,34400,34400,331
|
|
20240415,123600,6285104850,34400,34400,34400,34350,159
|
|
20240415,123500,6279635700,34400,34400,34400,34400,372
|
|
20240415,123400,6266838900,34400,34350,34400,34300,631
|
|
20240415,123300,6245164150,34300,34350,34350,34300,27
|
|
20240415,123200,6244237700,34350,34300,34350,34300,193
|
|
20240415,123100,6237615350,34300,34300,34350,34300,400
|
|
20240415,123000,6223894900,34300,34250,34300,34250,182
|
|
20240415,122900,6217652900,34250,34250,34300,34250,38
|
|
20240415,122800,6216349650,34250,34250,34300,34200,340
|
|
20240415,122700,6204705700,34200,34150,34200,34150,215
|
|
20240415,122600,6197352800,34200,34200,34200,34200,54
|
|
20240415,122500,6195506000,34150,34150,34150,34150,119
|
|
20240415,122400,6191442150,34150,34150,34150,34150,75
|
|
20240415,122300,6188880900,34150,34150,34150,34150,24
|
|
20240415,122200,6188061300,34150,34100,34150,34100,109
|
|
20240415,122100,6184343700,34100,34100,34100,34100,38
|
|
20240415,122000,6183047900,34100,34100,34100,34050,430
|
|
20240415,121900,6168406150,34100,34050,34100,34050,105
|
|
20240415,121800,6164825850,34100,34100,34100,34050,66
|
|
20240415,121700,6162575450,34050,34050,34100,34050,121
|
|
20240415,121600,6158453850,34100,34100,34100,34050,56
|
|
20240415,121500,6156544350,34100,34050,34100,34050,30
|
|
20240415,121400,6155522700,34050,34100,34100,34050,47
|
|
20240415,121300,6153920200,34100,34100,34100,34050,50
|
|
20240415,121200,6152215850,34050,34100,34100,34050,151
|
|
20240415,121100,6147066950,34050,34050,34050,34050,55
|
|
20240415,121000,6145194200,34100,34100,34100,34050,139
|
|
20240415,120900,6140457000,34050,34100,34100,34050,52
|
|
20240415,120800,6138683900,34100,34050,34100,34050,53
|
|
20240415,120700,6136876900,34050,34050,34050,33950,424
|
|
20240415,120600,6122463550,34050,34050,34100,34000,111
|
|
20240415,120500,6118680350,34050,34000,34100,34000,97
|
|
20240415,120400,6115380250,34000,34000,34050,34000,96
|
|
20240415,120300,6112111750,33950,34050,34100,33950,586
|
|
20240415,120200,6092178700,34050,34050,34100,34050,93
|
|
20240415,120100,6089007700,34100,34050,34100,34050,158
|
|
20240415,120000,6083623850,34050,34100,34100,34050,52
|
|
20240415,115900,6081851300,34100,34050,34100,34050,52
|
|
20240415,115800,6080080250,34100,34050,34100,34000,74
|
|
20240415,115700,6077557600,34050,34050,34050,33950,1522
|
|
20240415,115600,6025808350,34050,34050,34050,34000,47
|
|
20240415,115500,6024208150,34050,34050,34050,34050,61
|
|
20240415,115400,6022131100,34100,34050,34100,34000,136
|
|
20240415,115300,6017498950,34050,34000,34050,34000,31
|
|
20240415,115200,6016444600,34050,34000,34050,34000,116
|
|
20240415,115100,6012498400,34000,34000,34050,34000,480
|
|
20240415,115000,5996176300,34000,34000,34000,33950,70
|
|
20240415,114900,5993796450,34000,34000,34050,33950,255
|
|
20240415,114800,5985131300,34000,34100,34100,34000,3194
|
|
20240415,114700,5876513300,34100,34050,34100,34050,93
|
|
20240415,114600,5873345250,34000,34050,34050,34000,1331
|
|
20240415,114500,5828025050,34150,34150,34200,34100,2363
|
|
20240415,114400,5747442950,34200,34150,34200,34100,540
|
|
20240415,114300,5729000950,34100,34100,34150,34100,171
|
|
20240415,114200,5723161600,34150,34150,34150,34100,21
|
|
20240415,114100,5722444600,34150,34150,34200,34150,130
|
|
20240415,114000,5718000700,34150,34150,34150,34150,155
|
|
20240415,113900,5712707450,34150,34150,34150,34150,89
|
|
20240415,113800,5709668100,34150,34100,34150,34100,56
|
|
20240415,113700,5707757850,34200,34150,34200,34100,99
|
|
20240415,113600,5704374500,34150,34150,34200,34150,35
|
|
20240415,113500,5703178200,34100,34150,34200,34100,144
|
|
20240415,113400,5698260400,34150,34150,34200,34100,127
|
|
20240415,113300,5693923450,34150,34200,34200,34150,555
|
|
20240415,113200,5674968400,34150,34150,34200,34150,45
|
|
20240415,113100,5673431100,34150,34150,34150,34100,91
|
|
20240415,113000,5670323700,34150,34100,34150,34100,308
|
|
20240415,112900,5659818100,34100,34100,34150,34100,77
|
|
20240415,112800,5657190750,34150,34200,34200,34150,322
|
|
20240415,112700,5646191950,34200,34200,34200,34150,106
|
|
20240415,112600,5642570450,34200,34200,34200,34150,21
|
|
20240415,112500,5641852300,34200,34200,34250,34200,140
|
|
20240415,112400,5637057600,34250,34200,34250,34150,213
|
|
20240415,112300,5629771950,34200,34250,34250,34200,327
|
|
20240415,112200,5618585000,34250,34200,34250,34200,43
|
|
20240415,112100,5617112800,34300,34300,34350,34250,678
|
|
20240415,112000,5593886450,34350,34350,34350,34250,411
|
|
20240415,111900,5579786550,34300,34400,34400,34300,222
|
|
20240415,111800,5572167400,34400,34350,34400,34300,34
|
|
20240415,111700,5570999600,34350,34250,34400,34250,177
|
|
20240415,111600,5564922000,34300,34350,34350,34250,410
|
|
20240415,111500,5550859150,34350,34350,34350,34350,35
|
|
20240415,111400,5549656900,34350,34300,34350,34300,428
|
|
20240415,111300,5534955250,34350,34350,34350,34300,269
|
|
20240415,111200,5525715250,34300,34350,34350,34300,37
|
|
20240415,111100,5524444450,34350,34300,34350,34300,74
|
|
20240415,111000,5521902950,34350,34350,34350,34300,70
|
|
20240415,110900,5519498700,34300,34300,34350,34300,660
|
|
20240415,110800,5496848350,34300,34300,34300,34300,193
|
|
20240415,110700,5490228450,34250,34200,34250,34200,241
|
|
20240415,110600,5481976100,34200,34200,34250,34200,428
|
|
20240415,110500,5467337850,34200,34200,34200,34150,177
|
|
20240415,110400,5461284650,34200,34200,34200,34200,28
|
|
20240415,110300,5460327050,34150,34100,34150,34100,259
|
|
20240415,110200,5451482600,34150,34150,34150,34150,46
|
|
20240415,110100,5449911700,34150,34100,34150,34050,418
|
|
20240415,110000,5435656150,34100,34050,34100,34000,182
|
|
20240415,105900,5429457900,34050,34050,34100,34050,188
|
|
20240415,105800,5423055600,34050,34100,34100,34000,2060
|
|
20240415,105700,5352930400,34050,34000,34050,34000,106
|
|
20240415,105600,5349323100,33900,34000,34000,33900,265
|
|
20240415,105500,5340325900,34000,34000,34000,33950,3567
|
|
20240415,105400,5219136100,34000,34050,34100,34000,191
|
|
20240415,105300,5212633300,34050,34050,34050,34000,360
|
|
20240415,105200,5200378000,34050,34050,34050,34050,57
|
|
20240415,105100,5198437150,34050,34050,34050,34000,427
|
|
20240415,105000,5183898000,34050,34000,34100,34000,290
|
|
20240415,104900,5174025150,34050,34050,34100,34000,1072
|
|
20240415,104800,5137523650,34100,34100,34100,34050,44
|
|
20240415,104700,5136023450,34100,34150,34150,34050,595
|
|
20240415,104600,5115733450,34150,34150,34150,34100,69
|
|
20240415,104500,5113377350,34150,34150,34150,34100,210
|
|
20240415,104400,5106208150,34200,34150,34200,34150,41
|
|
20240415,104300,5104806450,34200,34150,34200,34150,351
|
|
20240415,104200,5092819050,34150,34200,34200,34150,920
|
|
20240415,104100,5061395550,34200,34200,34200,34150,307
|
|
20240415,104000,5050897400,34150,34150,34200,34150,426
|
|
20240415,103900,5036333600,34200,34250,34250,34200,665
|
|
20240415,103800,5013588800,34250,34150,34250,34150,111
|
|
20240415,103700,5009792250,34250,34150,34250,34150,1116
|
|
20240415,103600,4971630550,34200,34200,34250,34150,86
|
|
20240415,103500,4968688100,34150,34250,34300,34150,254
|
|
20240415,103400,4959994400,34300,34250,34300,34200,59
|
|
20240415,103300,4957971950,34250,34200,34250,34200,145
|
|
20240415,103200,4953006700,34200,34200,34200,34100,191
|
|
20240415,103100,4946474900,34150,34200,34200,34100,470
|
|
20240415,103000,4930432450,34200,34200,34200,34200,98
|
|
20240415,102900,4927080850,34200,34250,34250,34200,93
|
|
20240415,102800,4923899700,34250,34250,34250,34200,716
|
|
20240415,102700,4899404500,34250,34200,34250,34200,100
|
|
20240415,102600,4895979550,34200,34150,34200,34150,63
|
|
20240415,102500,4893825100,34150,34250,34250,34150,363
|
|
20240415,102400,4881415150,34250,34250,34250,34200,313
|
|
20240415,102300,4870697100,34250,34150,34300,34150,191
|
|
20240415,102200,4864156900,34200,34200,34200,34200,193
|
|
20240415,102100,4857556300,34200,34200,34200,34200,30
|
|
20240415,102000,4856530300,34200,34050,34200,34050,761
|
|
20240415,101900,4830584000,34050,34100,34100,34050,79
|
|
20240415,101800,4827890600,34000,34000,34050,34000,1592
|
|
20240415,101700,4773757250,34000,34100,34100,34000,3090
|
|
20240415,101600,4668617200,34100,34150,34150,34050,1108
|
|
20240415,101500,4630833100,34150,34150,34150,34100,413
|
|
20240415,101400,4616735150,34200,34150,34200,34100,127
|
|
20240415,101300,4612396600,34150,34150,34150,34100,456
|
|
20240415,101200,4596831950,34150,34150,34150,34100,120
|
|
20240415,101100,4592736850,34100,34150,34150,34100,92
|
|
20240415,101000,4589598350,34100,34150,34150,34100,427
|
|
20240415,100900,4575036000,34100,34200,34200,34100,2899
|
|
20240415,100800,4476030850,34200,34200,34200,34150,225
|
|
20240415,100700,4468343450,34200,34200,34200,34150,313
|
|
20240415,100600,4457641050,34250,34250,34250,34200,375
|
|
20240415,100500,4444804400,34300,34300,34300,34250,260
|
|
20240415,100400,4435892250,34300,34350,34350,34250,276
|
|
20240415,100300,4426414800,34350,34250,34350,34150,1624
|
|
20240415,100200,4370827150,34200,34150,34250,34150,700
|
|
20240415,100100,4346886850,34200,34150,34200,34100,622
|
|
20240415,100000,4325641750,34100,34000,34150,34000,1255
|
|
20240415,095900,4282903300,34050,34100,34100,34000,1446
|
|
20240415,095800,4233689200,34050,34100,34100,34050,1066
|
|
20240415,095700,4197378650,34100,34150,34150,34050,1685
|
|
20240415,095600,4139944950,34100,34200,34250,34100,5236
|
|
20240415,095500,3961066950,34200,34300,34300,34200,1384
|
|
20240415,095400,3913657550,34250,34350,34350,34250,2100
|
|
20240415,095300,3841640650,34300,34400,34400,34300,1380
|
|
20240415,095200,3794232800,34400,34400,34400,34350,1201
|
|
20240415,095100,3752921600,34400,34500,34500,34400,101
|
|
20240415,095000,3749445400,34450,34500,34550,34400,892
|
|
20240415,094900,3718716050,34550,34500,34550,34450,76
|
|
20240415,094800,3716095000,34400,34400,34400,34400,130
|
|
20240415,094700,3711623000,34400,34300,34450,34300,306
|
|
20240415,094600,3701099250,34300,34400,34450,34300,3069
|
|
20240415,094500,3595701250,34400,34600,34650,34400,11981
|
|
20240415,094400,3182533450,34650,34600,34650,34600,874
|
|
20240415,094300,3152284850,34550,34600,34600,34550,1694
|
|
20240415,094200,3093680650,34600,34700,34700,34600,881
|
|
20240415,094100,3063152050,34700,34600,34700,34600,70
|
|
20240415,094000,3060723850,34700,34700,34700,34600,1878
|
|
20240415,093900,2995624650,34750,34750,34750,34700,430
|
|
20240415,093800,2980702850,34800,34900,34900,34750,2075
|
|
20240415,093700,2908498000,34850,34800,34850,34800,724
|
|
20240415,093600,2883284200,34800,34850,34850,34800,326
|
|
20240415,093500,2871929850,34850,34800,34850,34800,39
|
|
20240415,093400,2870571200,34800,34850,34900,34800,226
|
|
20240415,093300,2862696900,34850,34850,34850,34850,331
|
|
20240415,093200,2851161550,34900,34950,34950,34900,971
|
|
20240415,093100,2817268800,34900,35050,35050,34900,1485
|
|
20240415,093000,2765367400,35050,34950,35050,34950,622
|
|
20240415,092900,2743577050,34950,35100,35100,34900,1781
|
|
20240415,092800,2681231950,35100,35100,35100,35050,91
|
|
20240415,092700,2678037900,35100,35000,35100,34950,1025
|
|
20240415,092600,2642152800,34950,34950,35000,34950,579
|
|
20240415,092500,2621888950,34950,34900,35000,34900,1231
|
|
20240415,092400,2578861350,34900,34800,34900,34800,380
|
|
20240415,092300,2565620200,34800,34700,34800,34700,982
|
|
20240415,092200,2531456850,34700,34650,34800,34650,259
|
|
20240415,092100,2522466600,34650,34500,34650,34500,2360
|
|
20240415,092000,2440797400,34500,34600,34600,34500,722
|
|
20240415,091900,2415855750,34600,34550,34600,34500,1885
|
|
20240415,091800,2350775000,34600,34650,34650,34550,3577
|
|
20240415,091700,2227087800,34600,34650,34650,34600,940
|
|
20240415,091600,2194541750,34650,34850,34850,34600,4290
|
|
20240415,091500,2045832450,34750,34900,34900,34700,2012
|
|
20240415,091400,1975858500,34950,35000,35000,34850,395
|
|
20240415,091300,1962058800,34950,35150,35200,34950,1927
|
|
20240415,091200,1894588950,35050,35150,35250,35050,3251
|
|
20240415,091100,1780261300,35150,35250,35350,35100,3575
|
|
20240415,091000,1654298000,35300,35300,35400,35250,1819
|
|
20240415,090900,1590070650,35300,35250,35350,35200,2457
|
|
20240415,090800,1503344250,35200,35100,35250,35050,5240
|
|
20240415,090700,1318999350,35050,34800,35100,34750,4411
|
|
20240415,090600,1164815250,34800,34750,34800,34650,2253
|
|
20240415,090500,1086575100,34700,34750,34800,34550,6011
|
|
20240415,090400,878118500,34750,34700,34850,34650,3732
|
|
20240415,090300,748372900,34700,34650,34750,34550,2125
|
|
20240415,090200,674726600,34600,34800,34800,34550,3735
|
|
20240415,090100,545331350,34800,34500,35050,34500,3742
|
|
20240415,090000,415001750,34500,34400,35000,34400,11415
|