618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,191400,15601348850,34200,34200,34200,34200,0
|
|
20240416,191300,15601348850,34200,34200,34200,34200,0
|
|
20240416,191200,15601348850,34200,34200,34200,34200,0
|
|
20240416,191100,15601348850,34200,34200,34200,34200,0
|
|
20240416,191000,15601348850,34200,34200,34200,34200,0
|
|
20240416,190900,15601348850,34200,34200,34200,34200,0
|
|
20240416,190800,15601348850,34200,34200,34200,34200,0
|
|
20240416,190700,15601348850,34200,34200,34200,34200,0
|
|
20240416,190600,15601348850,34200,34200,34200,34200,0
|
|
20240416,190500,15601348850,34200,34200,34200,34200,0
|
|
20240416,190400,15601348850,34200,34200,34200,34200,0
|
|
20240416,190300,15601348850,34200,34200,34200,34200,0
|
|
20240416,190200,15601348850,34200,34200,34200,34200,0
|
|
20240416,190100,15601348850,34200,34200,34200,34200,0
|
|
20240416,190000,15601348850,34200,34200,34200,34200,0
|
|
20240416,185900,15601348850,34200,34200,34200,34200,0
|
|
20240416,185800,15601348850,34200,34200,34200,34200,0
|
|
20240416,185700,15601348850,34200,34200,34200,34200,0
|
|
20240416,185600,15601348850,34200,34200,34200,34200,0
|
|
20240416,185500,15601348850,34200,34200,34200,34200,0
|
|
20240416,185400,15601348850,34200,34200,34200,34200,0
|
|
20240416,185300,15601348850,34200,34200,34200,34200,0
|
|
20240416,185200,15601348850,34200,34200,34200,34200,0
|
|
20240416,185100,15601348850,34200,34200,34200,34200,0
|
|
20240416,185000,15601348850,34200,34200,34200,34200,0
|
|
20240416,184900,15601348850,34200,34200,34200,34200,0
|
|
20240416,184800,15601348850,34200,34200,34200,34200,0
|
|
20240416,184700,15601348850,34200,34200,34200,34200,0
|
|
20240416,184600,15601348850,34200,34200,34200,34200,0
|
|
20240416,184500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,184400,15601348850,34200,34200,34200,34200,0
|
|
20240416,184300,15601348850,34200,34200,34200,34200,0
|
|
20240416,184200,15601348850,34200,34200,34200,34200,0
|
|
20240416,184100,15601348850,34200,34200,34200,34200,0
|
|
20240416,184000,15601348850,34200,34200,34200,34200,0
|
|
20240416,183900,15601348850,34200,34200,34200,34200,0
|
|
20240416,183800,15601348850,34200,34200,34200,34200,0
|
|
20240416,183700,15601348850,34200,34200,34200,34200,0
|
|
20240416,183600,15601348850,34200,34200,34200,34200,0
|
|
20240416,183500,15601348850,34200,34200,34200,34200,0
|
|
20240416,183400,15601348850,34200,34200,34200,34200,0
|
|
20240416,183300,15601348850,34200,34200,34200,34200,0
|
|
20240416,183200,15601348850,34200,34200,34200,34200,0
|
|
20240416,183100,15601348850,34200,34200,34200,34200,0
|
|
20240416,183000,15601348850,34200,34200,34200,34200,0
|
|
20240416,182900,15601348850,34200,34200,34200,34200,0
|
|
20240416,182800,15601348850,34200,34200,34200,34200,0
|
|
20240416,182700,15601348850,34200,34200,34200,34200,0
|
|
20240416,182600,15601348850,34200,34200,34200,34200,0
|
|
20240416,182500,15601348850,34200,34200,34200,34200,0
|
|
20240416,182400,15601348850,34200,34200,34200,34200,0
|
|
20240416,182300,15601348850,34200,34200,34200,34200,0
|
|
20240416,182200,15601348850,34200,34200,34200,34200,0
|
|
20240416,182100,15601348850,34200,34200,34200,34200,0
|
|
20240416,182000,15601348850,34200,34200,34200,34200,0
|
|
20240416,181900,15601348850,34200,34200,34200,34200,0
|
|
20240416,181800,15601348850,34200,34200,34200,34200,0
|
|
20240416,181700,15601348850,34200,34200,34200,34200,0
|
|
20240416,181600,15601348850,34200,34200,34200,34200,0
|
|
20240416,181500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,181400,15601348850,34200,34200,34200,34200,0
|
|
20240416,181300,15601348850,34200,34200,34200,34200,0
|
|
20240416,181200,15601348850,34200,34200,34200,34200,0
|
|
20240416,181100,15601348850,34200,34200,34200,34200,0
|
|
20240416,181000,15601348850,34200,34200,34200,34200,0
|
|
20240416,180900,15601348850,34200,34200,34200,34200,0
|
|
20240416,180800,15601348850,34200,34200,34200,34200,0
|
|
20240416,180700,15601348850,34200,34200,34200,34200,0
|
|
20240416,180600,15601348850,34200,34200,34200,34200,0
|
|
20240416,180500,15601348850,34200,34200,34200,34200,0
|
|
20240416,180400,15601348850,34200,34200,34200,34200,0
|
|
20240416,180300,15601348850,34200,34200,34200,34200,0
|
|
20240416,180200,15601348850,34200,34200,34200,34200,0
|
|
20240416,180100,15601348850,34200,34200,34200,34200,0
|
|
20240416,180000,15601348850,34200,34200,34200,34200,0
|
|
20240416,175900,15601348850,34200,34200,34200,34200,0
|
|
20240416,175800,15601348850,34200,34200,34200,34200,0
|
|
20240416,175700,15601348850,34200,34200,34200,34200,0
|
|
20240416,175600,15601348850,34200,34200,34200,34200,0
|
|
20240416,175500,15601348850,34200,34200,34200,34200,0
|
|
20240416,175400,15601348850,34200,34200,34200,34200,0
|
|
20240416,175300,15601348850,34200,34200,34200,34200,0
|
|
20240416,175200,15601348850,34200,34200,34200,34200,0
|
|
20240416,175100,15601348850,34200,34200,34200,34200,0
|
|
20240416,175000,15601348850,34200,34200,34200,34200,0
|
|
20240416,174900,15601348850,34200,34200,34200,34200,0
|
|
20240416,174800,15601348850,34200,34200,34200,34200,0
|
|
20240416,174700,15601348850,34200,34200,34200,34200,0
|
|
20240416,174600,15601348850,34200,34200,34200,34200,0
|
|
20240416,174500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,174400,15601348850,34200,34200,34200,34200,0
|
|
20240416,174300,15601348850,34200,34200,34200,34200,0
|
|
20240416,174200,15601348850,34200,34200,34200,34200,0
|
|
20240416,174100,15601348850,34200,34200,34200,34200,0
|
|
20240416,174000,15601348850,34200,34200,34200,34200,0
|
|
20240416,173900,15601348850,34200,34200,34200,34200,0
|
|
20240416,173800,15601348850,34200,34200,34200,34200,0
|
|
20240416,173700,15601348850,34200,34200,34200,34200,0
|
|
20240416,173600,15601348850,34200,34200,34200,34200,0
|
|
20240416,173500,15601348850,34200,34200,34200,34200,0
|
|
20240416,173400,15601348850,34200,34200,34200,34200,0
|
|
20240416,173300,15601348850,34200,34200,34200,34200,0
|
|
20240416,173200,15601348850,34200,34200,34200,34200,0
|
|
20240416,173100,15601348850,34200,34200,34200,34200,0
|
|
20240416,173000,15601348850,34200,34200,34200,34200,0
|
|
20240416,172900,15601348850,34200,34200,34200,34200,0
|
|
20240416,172800,15601348850,34200,34200,34200,34200,0
|
|
20240416,172700,15601348850,34200,34200,34200,34200,0
|
|
20240416,172600,15601348850,34200,34200,34200,34200,0
|
|
20240416,172500,15601348850,34200,34200,34200,34200,0
|
|
20240416,172400,15601348850,34200,34200,34200,34200,0
|
|
20240416,172300,15601348850,34200,34200,34200,34200,0
|
|
20240416,172200,15601348850,34200,34200,34200,34200,0
|
|
20240416,172100,15601348850,34200,34200,34200,34200,0
|
|
20240416,172000,15601348850,34200,34200,34200,34200,0
|
|
20240416,171900,15601348850,34200,34200,34200,34200,0
|
|
20240416,171800,15601348850,34200,34200,34200,34200,0
|
|
20240416,171700,15601348850,34200,34200,34200,34200,0
|
|
20240416,171600,15601348850,34200,34200,34200,34200,0
|
|
20240416,171500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,171400,15601348850,34200,34200,34200,34200,0
|
|
20240416,171300,15601348850,34200,34200,34200,34200,0
|
|
20240416,171200,15601348850,34200,34200,34200,34200,0
|
|
20240416,171100,15601348850,34200,34200,34200,34200,0
|
|
20240416,171000,15601348850,34200,34200,34200,34200,0
|
|
20240416,170900,15601348850,34200,34200,34200,34200,0
|
|
20240416,170800,15601348850,34200,34200,34200,34200,0
|
|
20240416,170700,15601348850,34200,34200,34200,34200,0
|
|
20240416,170600,15601348850,34200,34200,34200,34200,0
|
|
20240416,170500,15601348850,34200,34200,34200,34200,0
|
|
20240416,170400,15601348850,34200,34200,34200,34200,0
|
|
20240416,170300,15601348850,34200,34200,34200,34200,0
|
|
20240416,170200,15601348850,34200,34200,34200,34200,0
|
|
20240416,170100,15601348850,34200,34200,34200,34200,0
|
|
20240416,170000,15601348850,34200,34200,34200,34200,0
|
|
20240416,165900,15601348850,34200,34200,34200,34200,0
|
|
20240416,165800,15601348850,34200,34200,34200,34200,0
|
|
20240416,165700,15601348850,34200,34200,34200,34200,0
|
|
20240416,165600,15601348850,34200,34200,34200,34200,0
|
|
20240416,165500,15601348850,34200,34200,34200,34200,0
|
|
20240416,165400,15601348850,34200,34200,34200,34200,0
|
|
20240416,165300,15601348850,34200,34200,34200,34200,0
|
|
20240416,165200,15601348850,34200,34200,34200,34200,0
|
|
20240416,165100,15601348850,34200,34200,34200,34200,0
|
|
20240416,165000,15601348850,34200,34200,34200,34200,0
|
|
20240416,164900,15601348850,34200,34200,34200,34200,0
|
|
20240416,164800,15601348850,34200,34200,34200,34200,0
|
|
20240416,164700,15601348850,34200,34200,34200,34200,0
|
|
20240416,164600,15601348850,34200,34200,34200,34200,0
|
|
20240416,164500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,164400,15601348850,34200,34200,34200,34200,0
|
|
20240416,164300,15601348850,34200,34200,34200,34200,0
|
|
20240416,164200,15601348850,34200,34200,34200,34200,0
|
|
20240416,164100,15601348850,34200,34200,34200,34200,0
|
|
20240416,164000,15601348850,34200,34200,34200,34200,0
|
|
20240416,163900,15601348850,34200,34200,34200,34200,0
|
|
20240416,163800,15601348850,34200,34200,34200,34200,0
|
|
20240416,163700,15601348850,34200,34200,34200,34200,0
|
|
20240416,163600,15601348850,34200,34200,34200,34200,0
|
|
20240416,163500,15601348850,34200,34200,34200,34200,0
|
|
20240416,163400,15601348850,34200,34200,34200,34200,0
|
|
20240416,163300,15601348850,34200,34200,34200,34200,0
|
|
20240416,163200,15601348850,34200,34200,34200,34200,0
|
|
20240416,163100,15601348850,34200,34200,34200,34200,0
|
|
20240416,163000,15601348850,34200,34200,34200,34200,0
|
|
20240416,162900,15601348850,34200,34200,34200,34200,0
|
|
20240416,162800,15601348850,34200,34200,34200,34200,0
|
|
20240416,162700,15601348850,34200,34200,34200,34200,0
|
|
20240416,162600,15601348850,34200,34200,34200,34200,0
|
|
20240416,162500,15601348850,34200,34200,34200,34200,0
|
|
20240416,162400,15601348850,34200,34200,34200,34200,0
|
|
20240416,162300,15601348850,34200,34200,34200,34200,0
|
|
20240416,162200,15601348850,34200,34200,34200,34200,0
|
|
20240416,162100,15601348850,34200,34200,34200,34200,0
|
|
20240416,162000,15601348850,34200,34200,34200,34200,0
|
|
20240416,161900,15601348850,34200,34200,34200,34200,0
|
|
20240416,161800,15601348850,34200,34200,34200,34200,0
|
|
20240416,161700,15601348850,34200,34200,34200,34200,0
|
|
20240416,161600,15601348850,34200,34200,34200,34200,0
|
|
20240416,161500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,161400,15601348850,34200,34200,34200,34200,0
|
|
20240416,161300,15601348850,34200,34200,34200,34200,0
|
|
20240416,161200,15601348850,34200,34200,34200,34200,0
|
|
20240416,161100,15601348850,34200,34200,34200,34200,0
|
|
20240416,161000,15601348850,34200,34200,34200,34200,0
|
|
20240416,160900,15601348850,34200,34200,34200,34200,0
|
|
20240416,160800,15601348850,34200,34200,34200,34200,0
|
|
20240416,160700,15601348850,34200,34200,34200,34200,0
|
|
20240416,160600,15601348850,34200,34200,34200,34200,0
|
|
20240416,160500,15601348850,34200,34200,34200,34200,0
|
|
20240416,160400,15601348850,34200,34200,34200,34200,0
|
|
20240416,160300,15601348850,34200,34200,34200,34200,0
|
|
20240416,160200,15601348850,34200,34200,34200,34200,0
|
|
20240416,160100,15601348850,34200,34200,34200,34200,0
|
|
20240416,160000,15601348850,34200,34200,34200,34200,0
|
|
20240416,155900,15601348850,34200,34200,34200,34200,0
|
|
20240416,155800,15601348850,34200,34200,34200,34200,0
|
|
20240416,155700,15601348850,34200,34200,34200,34200,0
|
|
20240416,155600,15601348850,34200,34200,34200,34200,0
|
|
20240416,155500,15601348850,34200,34200,34200,34200,0
|
|
20240416,155400,15601348850,34200,34200,34200,34200,0
|
|
20240416,155300,15601348850,34200,34200,34200,34200,0
|
|
20240416,155200,15601348850,34200,34200,34200,34200,0
|
|
20240416,155100,15601348850,34200,34200,34200,34200,0
|
|
20240416,155000,15601348850,34200,34200,34200,34200,0
|
|
20240416,154900,15601348850,34200,34200,34200,34200,0
|
|
20240416,154800,15601348850,34200,34200,34200,34200,0
|
|
20240416,154700,15601348850,34200,34200,34200,34200,0
|
|
20240416,154600,15601348850,34200,34200,34200,34200,0
|
|
20240416,154500,15601348850,34200,34200,34200,34200,6664
|
|
20240416,154400,15601348850,34200,34200,34200,34200,0
|
|
20240416,154300,15601348850,34200,34200,34200,34200,0
|
|
20240416,154200,15601348850,34200,34200,34200,34200,0
|
|
20240416,154100,15601348850,34200,34200,34200,34200,0
|
|
20240416,154000,15601348850,34200,34200,34200,34200,0
|
|
20240416,153900,15601348850,34200,34200,34200,34200,0
|
|
20240416,153800,15601348850,34200,34200,34200,34200,0
|
|
20240416,153700,15601348850,34200,34200,34200,34200,0
|
|
20240416,153600,15601348850,34200,34200,34200,34200,0
|
|
20240416,153500,15601348850,34200,34200,34200,34200,0
|
|
20240416,153400,15601348850,34200,34200,34200,34200,0
|
|
20240416,153300,15601348850,34200,34200,34200,34200,0
|
|
20240416,153200,15601348850,34200,34200,34200,34200,0
|
|
20240416,153100,15601348850,34200,34200,34200,34200,0
|
|
20240416,153000,15601348850,34200,34200,34200,34200,6664
|
|
20240416,152900,15373440050,34150,34150,34150,34150,0
|
|
20240416,152800,15373440050,34150,34150,34150,34150,0
|
|
20240416,152700,15373440050,34150,34150,34150,34150,0
|
|
20240416,152600,15373440050,34150,34150,34150,34150,0
|
|
20240416,152500,15373440050,34150,34150,34150,34150,0
|
|
20240416,152400,15373440050,34150,34150,34150,34150,0
|
|
20240416,152300,15373440050,34150,34150,34150,34150,0
|
|
20240416,152200,15373440050,34150,34150,34150,34150,0
|
|
20240416,152100,15373440050,34150,34150,34150,34150,0
|
|
20240416,152000,15373440050,34150,34150,34150,34150,0
|
|
20240416,151900,15373440050,34150,34150,34200,34100,2160
|
|
20240416,151800,15299631100,34200,34200,34250,34150,2960
|
|
20240416,151700,15198438250,34250,34250,34300,34200,1926
|
|
20240416,151600,15132519500,34300,34250,34300,34250,1036
|
|
20240416,151500,15097020850,34250,34450,34500,34250,2920
|
|
20240416,151400,14996598900,34450,34450,34500,34450,696
|
|
20240416,151300,14972606150,34500,34450,34550,34400,2185
|
|
20240416,151200,14897284550,34400,34400,34450,34350,2190
|
|
20240416,151100,14821976000,34400,34300,34400,34300,1043
|
|
20240416,151000,14786155050,34300,34300,34400,34300,887
|
|
20240416,150900,14755709650,34350,34350,34400,34350,920
|
|
20240416,150800,14724094950,34350,34350,34400,34350,434
|
|
20240416,150700,14709186550,34350,34450,34450,34350,744
|
|
20240416,150600,14683604100,34400,34450,34500,34400,791
|
|
20240416,150500,14656359200,34500,34450,34500,34350,1338
|
|
20240416,150400,14610257850,34450,34450,34500,34450,551
|
|
20240416,150300,14591275500,34450,34450,34500,34350,1143
|
|
20240416,150200,14551912550,34400,34350,34450,34350,973
|
|
20240416,150100,14518469000,34400,34450,34450,34300,1737
|
|
20240416,150000,14458764550,34450,34450,34500,34400,1469
|
|
20240416,145900,14408170200,34400,34500,34500,34400,1747
|
|
20240416,145800,14347999100,34450,34500,34550,34450,1102
|
|
20240416,145700,14309968350,34450,34500,34500,34450,1820
|
|
20240416,145600,14247204650,34450,34400,34500,34350,1715
|
|
20240416,145500,14188130250,34400,34350,34450,34300,2943
|
|
20240416,145400,14086981400,34300,34250,34300,34250,1105
|
|
20240416,145300,14049100750,34250,34150,34300,34150,746
|
|
20240416,145200,14023559050,34150,34200,34250,34150,1367
|
|
20240416,145100,13976792550,34200,34200,34250,34150,1067
|
|
20240416,145000,13940297250,34200,34200,34250,34150,502
|
|
20240416,144900,13923140500,34150,34200,34200,34150,883
|
|
20240416,144800,13892971700,34200,34150,34250,34150,840
|
|
20240416,144700,13864256700,34150,34200,34200,34150,1374
|
|
20240416,144600,13817278650,34200,34050,34200,34050,1030
|
|
20240416,144500,13782140750,34050,34100,34150,34050,1302
|
|
20240416,144400,13737779350,34100,34100,34150,34100,213
|
|
20240416,144300,13730509150,34150,34100,34150,34100,316
|
|
20240416,144200,13719733400,34150,34150,34150,34100,474
|
|
20240416,144100,13703549450,34150,34150,34150,34100,174
|
|
20240416,144000,13697614800,34150,34150,34150,34100,273
|
|
20240416,143900,13688298850,34100,34100,34150,34050,499
|
|
20240416,143800,13671280650,34100,34050,34100,34050,498
|
|
20240416,143700,13654311700,34050,34150,34150,34050,760
|
|
20240416,143600,13628409850,34150,34150,34150,34100,81
|
|
20240416,143500,13625644300,34150,34100,34150,34100,201
|
|
20240416,143400,13618782000,34050,34100,34150,34050,374
|
|
20240416,143300,13606029100,34150,34150,34150,34100,599
|
|
20240416,143200,13585578200,34150,34150,34200,34150,1219
|
|
20240416,143100,13543946050,34150,34100,34150,34050,83
|
|
20240416,143000,13541115350,34100,34100,34100,34100,104
|
|
20240416,142900,13537568950,34100,34050,34100,34050,223
|
|
20240416,142800,13529969650,34100,34050,34100,34000,1125
|
|
20240416,142700,13491710750,34050,34050,34100,34050,727
|
|
20240416,142600,13466953450,34050,34000,34050,33950,455
|
|
20240416,142500,13451487550,34000,34000,34050,33950,763
|
|
20240416,142400,13425555100,33950,33950,34000,33950,1032
|
|
20240416,142300,13390514600,34000,34050,34100,34000,3441
|
|
20240416,142200,13273425650,34100,34150,34150,34050,774
|
|
20240416,142100,13247048200,34050,34200,34200,34050,2571
|
|
20240416,142000,13159202500,34250,34250,34250,34200,300
|
|
20240416,141900,13148936450,34250,34250,34250,34200,592
|
|
20240416,141800,13128684900,34250,34200,34300,34200,552
|
|
20240416,141700,13109775050,34200,34250,34300,34200,488
|
|
20240416,141600,13093065950,34300,34300,34300,34250,193
|
|
20240416,141500,13086455000,34300,34200,34300,34200,460
|
|
20240416,141400,13070703800,34250,34250,34250,34200,440
|
|
20240416,141300,13055643250,34300,34250,34300,34250,485
|
|
20240416,141200,13039018050,34300,34200,34300,34150,2011
|
|
20240416,141100,12970216400,34150,34100,34150,34100,700
|
|
20240416,141000,12946325350,34150,34100,34200,34100,699
|
|
20240416,140900,12922466350,34100,34200,34200,34100,1147
|
|
20240416,140800,12883291750,34250,34150,34250,34150,1065
|
|
20240416,140700,12846902450,34100,34150,34150,34050,388
|
|
20240416,140600,12833668850,34100,34150,34150,34100,200
|
|
20240416,140500,12826848250,34100,34150,34150,34050,924
|
|
20240416,140400,12795336750,34150,34150,34200,34150,263
|
|
20240416,140300,12786350200,34100,34150,34200,34100,1353
|
|
20240416,140200,12740145850,34150,34100,34150,34050,1208
|
|
20240416,140100,12698942200,34100,34150,34200,34100,652
|
|
20240416,140000,12676697800,34100,34150,34200,34100,538
|
|
20240416,135900,12658340150,34150,34200,34200,34150,118
|
|
20240416,135800,12654305000,34200,34150,34200,34150,504
|
|
20240416,135700,12637079050,34150,34200,34200,34150,250
|
|
20240416,135600,12628541300,34200,34150,34200,34100,42
|
|
20240416,135500,12627106600,34150,34150,34200,34150,226
|
|
20240416,135400,12619380450,34200,34100,34200,34100,254
|
|
20240416,135300,12610699950,34050,34200,34200,34050,303
|
|
20240416,135200,12600352950,34200,34150,34200,34050,180
|
|
20240416,135100,12594199550,34100,34000,34100,33900,2906
|
|
20240416,135000,12495397650,34000,34000,34000,33950,624
|
|
20240416,134900,12474186600,33950,34050,34050,33950,2879
|
|
20240416,134800,12376299300,34050,34050,34100,34050,717
|
|
20240416,134700,12351869850,34050,34050,34100,34000,445
|
|
20240416,134600,12336717800,34050,34100,34100,34000,1908
|
|
20240416,134500,12271749750,34100,34150,34200,34100,1125
|
|
20240416,134400,12233367850,34150,34150,34150,34100,97
|
|
20240416,134300,12230056150,34150,34150,34200,34100,537
|
|
20240416,134200,12211722000,34150,34150,34150,34100,815
|
|
20240416,134100,12183910550,34200,34150,34200,34100,1463
|
|
20240416,134000,12133938150,34150,34150,34150,34100,133
|
|
20240416,133900,12129397050,34100,34150,34250,34100,1292
|
|
20240416,133800,12085313750,34150,34100,34200,34100,304
|
|
20240416,133700,12074923850,34100,34100,34150,34100,436
|
|
20240416,133600,12060045300,34100,34250,34250,34100,481
|
|
20240416,133500,12043636650,34200,34250,34300,34200,331
|
|
20240416,133400,12032299500,34250,34200,34250,34100,1311
|
|
20240416,133300,11987538450,34200,34200,34200,34100,408
|
|
20240416,133200,11973617850,34200,34250,34250,34100,235
|
|
20240416,133100,11965582300,34250,34250,34250,34100,522
|
|
20240416,133000,11947753150,34250,34100,34250,34100,1329
|
|
20240416,132900,11902422400,34150,34150,34250,34150,1687
|
|
20240416,132800,11844784400,34150,34400,34400,34150,1655
|
|
20240416,132700,11788139350,34350,34300,34400,34300,204
|
|
20240416,132600,11781127400,34300,34250,34400,34250,714
|
|
20240416,132500,11756622350,34250,34200,34300,34200,387
|
|
20240416,132400,11743377450,34250,34200,34300,34150,643
|
|
20240416,132300,11721356500,34150,34250,34250,34150,1255
|
|
20240416,132200,11678452950,34250,34250,34250,34200,21
|
|
20240416,132100,11677734250,34250,34250,34250,34150,1079
|
|
20240416,132000,11640869150,34200,34250,34300,34200,355
|
|
20240416,131900,11628718050,34250,34250,34250,34200,743
|
|
20240416,131800,11603306600,34200,34300,34350,34200,918
|
|
20240416,131700,11571856450,34300,34250,34300,34200,1006
|
|
20240416,131600,11537417350,34250,34250,34300,34200,496
|
|
20240416,131500,11520425200,34250,34250,34250,34200,424
|
|
20240416,131400,11505907500,34300,34250,34300,34200,253
|
|
20240416,131300,11497245650,34300,34250,34300,34250,143
|
|
20240416,131200,11492344550,34250,34400,34450,34200,1081
|
|
20240416,131100,11455231050,34400,34350,34400,34350,84
|
|
20240416,131000,11452342650,34300,34300,34350,34250,283
|
|
20240416,130900,11442633150,34350,34400,34400,34300,444
|
|
20240416,130800,11427395400,34400,34350,34450,34350,520
|
|
20240416,130700,11409513200,34350,34450,34450,34350,411
|
|
20240416,130600,11395383800,34450,34400,34450,34350,308
|
|
20240416,130500,11384796000,34400,34400,34400,34350,99
|
|
20240416,130400,11381393850,34400,34400,34450,34300,344
|
|
20240416,130300,11369561400,34400,34350,34400,34300,77
|
|
20240416,130200,11366913700,34350,34350,34350,34300,194
|
|
20240416,130100,11360254400,34450,34400,34450,34400,222
|
|
20240416,130000,11352617200,34400,34300,34400,34300,372
|
|
20240416,125900,11339841100,34350,34350,34350,34350,102
|
|
20240416,125800,11336337400,34350,34300,34350,34250,456
|
|
20240416,125700,11320713150,34250,34300,34350,34250,141
|
|
20240416,125600,11315881450,34300,34300,34450,34300,391
|
|
20240416,125500,11302460600,34300,34500,34500,34300,680
|
|
20240416,125400,11279076800,34550,34500,34550,34500,2808
|
|
20240416,125300,11182162700,34500,34350,34500,34350,3337
|
|
20240416,125200,11067375650,34300,34300,34300,34300,26
|
|
20240416,125100,11066483850,34300,34350,34350,34300,432
|
|
20240416,125000,11051648000,34350,34300,34350,34300,69
|
|
20240416,124900,11049278300,34300,34350,34350,34250,344
|
|
20240416,124800,11037464400,34350,34300,34350,34250,342
|
|
20240416,124700,11025733350,34300,34200,34300,34200,422
|
|
20240416,124600,11011280250,34200,34200,34200,34150,362
|
|
20240416,124500,10998900350,34200,34150,34200,34150,343
|
|
20240416,124400,10987170050,34150,34200,34200,34150,186
|
|
20240416,124300,10980818050,34200,34200,34200,34200,244
|
|
20240416,124200,10972473250,34250,34250,34250,34200,466
|
|
20240416,124100,10956535750,34250,34200,34250,34200,126
|
|
20240416,124000,10952221550,34150,34200,34250,34150,385
|
|
20240416,123900,10939049700,34250,34200,34250,34200,78
|
|
20240416,123800,10936379350,34250,34200,34250,34200,271
|
|
20240416,123700,10927110200,34200,34250,34250,34150,192
|
|
20240416,123600,10920543800,34200,34250,34300,34200,575
|
|
20240416,123500,10900847650,34250,34250,34250,34200,328
|
|
20240416,123400,10889617850,34250,34250,34300,34250,123
|
|
20240416,123300,10885404850,34200,34300,34300,34200,67
|
|
20240416,123200,10883107800,34200,34350,34350,34200,535
|
|
20240416,123100,10864789450,34350,34300,34350,34300,211
|
|
20240416,123000,10857551950,34300,34350,34350,34250,239
|
|
20240416,122900,10849358400,34350,34300,34350,34300,194
|
|
20240416,122800,10842701050,34350,34250,34350,34250,83
|
|
20240416,122700,10839858100,34300,34200,34350,34200,183
|
|
20240416,122600,10833589150,34250,34200,34300,34200,1224
|
|
20240416,122500,10791717800,34250,34200,34250,34200,31
|
|
20240416,122400,10790656600,34150,34200,34200,34100,263
|
|
20240416,122300,10781664250,34200,34050,34250,34050,2686
|
|
20240416,122200,10690201150,34050,34100,34250,34000,2768
|
|
20240416,122100,10595939700,34100,34250,34250,34100,1067
|
|
20240416,122000,10559474550,34200,34200,34250,34200,70
|
|
20240416,121900,10557080150,34200,34200,34250,34150,81
|
|
20240416,121800,10554308250,34100,34150,34250,34100,1109
|
|
20240416,121700,10516460500,34150,34200,34200,34100,1816
|
|
20240416,121600,10454473500,34250,34350,34350,34250,235
|
|
20240416,121500,10446419400,34300,34350,34350,34250,146
|
|
20240416,121400,10441406600,34350,34400,34400,34350,417
|
|
20240416,121300,10427081100,34350,34350,34350,34350,54
|
|
20240416,121200,10425226200,34300,34300,34350,34300,53
|
|
20240416,121100,10423408100,34300,34200,34300,34200,442
|
|
20240416,121000,10408269650,34200,34200,34300,34200,758
|
|
20240416,120900,10382325950,34250,34250,34300,34250,831
|
|
20240416,120800,10353864150,34300,34250,34300,34200,1930
|
|
20240416,120700,10287829100,34250,34300,34350,34250,181
|
|
20240416,120600,10281623050,34300,34400,34400,34300,537
|
|
20240416,120500,10263191200,34400,34450,34450,34350,917
|
|
20240416,120400,10231664400,34450,34400,34450,34400,307
|
|
20240416,120300,10221103350,34350,34450,34450,34350,695
|
|
20240416,120200,10197183650,34500,34500,34550,34450,1131
|
|
20240416,120100,10158178750,34450,34500,34500,34450,54
|
|
20240416,120000,10156315800,34450,34450,34500,34450,968
|
|
20240416,115900,10122947200,34500,34500,34500,34450,292
|
|
20240416,115800,10112876350,34500,34450,34500,34400,270
|
|
20240416,115700,10103573400,34450,34450,34500,34450,562
|
|
20240416,115600,10084202700,34450,34400,34450,34350,785
|
|
20240416,115500,10057177900,34350,34350,34400,34350,493
|
|
20240416,115400,10040238650,34400,34400,34450,34350,627
|
|
20240416,115300,10018662700,34350,34450,34450,34350,555
|
|
20240416,115200,9999585850,34450,34200,34450,34200,1358
|
|
20240416,115100,9952924500,34300,34150,34300,34100,1436
|
|
20240416,115000,9903819400,34100,34100,34150,34050,938
|
|
20240416,114900,9871822750,34050,34000,34100,34000,299
|
|
20240416,114800,9861627550,34000,34000,34000,33950,707
|
|
20240416,114700,9837589700,34000,34100,34100,33950,2116
|
|
20240416,114600,9765596400,34050,34000,34050,34000,512
|
|
20240416,114500,9748163950,33950,34000,34050,33900,1278
|
|
20240416,114400,9704714150,34000,33950,34000,33900,427
|
|
20240416,114300,9690212750,33900,33900,33950,33900,820
|
|
20240416,114200,9662388850,33950,33900,33950,33900,38
|
|
20240416,114100,9661100400,33950,33950,33950,33850,160
|
|
20240416,114000,9655668950,34000,33900,34000,33850,343
|
|
20240416,113900,9644014550,33900,33800,34000,33800,606
|
|
20240416,113800,9623529500,33800,34000,34000,33800,1506
|
|
20240416,113700,9572506300,34000,33900,34000,33900,1083
|
|
20240416,113600,9535773750,33900,33850,33900,33850,55
|
|
20240416,113500,9533911850,33850,33850,33900,33800,3580
|
|
20240416,113400,9412857350,33850,33950,34000,33850,1374
|
|
20240416,113300,9366189550,33950,33850,33950,33850,599
|
|
20240416,113200,9345899850,33850,33800,33900,33800,137
|
|
20240416,113100,9341263000,33850,33850,33850,33800,646
|
|
20240416,113000,9319408000,33850,33850,33850,33800,373
|
|
20240416,112900,9306782100,33850,33850,33900,33850,335
|
|
20240416,112800,9295431800,33850,33900,33900,33850,1134
|
|
20240416,112700,9257041750,33900,34000,34000,33900,1469
|
|
20240416,112600,9207183100,34000,34000,34000,33950,128
|
|
20240416,112500,9202831500,33950,34000,34000,33950,26
|
|
20240416,112400,9201948250,34000,33950,34000,33950,560
|
|
20240416,112300,9182928300,33950,34000,34000,33950,310
|
|
20240416,112200,9172388500,33950,34000,34000,33900,166
|
|
20240416,112100,9166753750,34000,33900,34000,33850,951
|
|
20240416,112000,9134494350,33900,33850,33900,33800,548
|
|
20240416,111900,9115946500,33850,33950,34000,33850,2368
|
|
20240416,111800,9035739000,33950,33950,34000,33900,1254
|
|
20240416,111700,8993176500,33950,33950,34000,33950,242
|
|
20240416,111600,8984960150,33950,33800,34000,33800,3267
|
|
20240416,111500,8874211850,33850,34050,34050,33800,3070
|
|
20240416,111400,8770132300,34050,34000,34050,33900,1063
|
|
20240416,111300,8734049300,33950,34000,34050,33950,1020
|
|
20240416,111200,8699409550,34000,34000,34000,33850,7031
|
|
20240416,111100,8460986500,34000,34050,34050,33950,1573
|
|
20240416,111000,8407500100,34050,34050,34100,34000,1205
|
|
20240416,110900,8366491600,34050,34150,34150,34000,793
|
|
20240416,110800,8339497750,34000,34100,34150,34000,14830
|
|
20240416,110700,7834662750,34100,34150,34250,34100,1902
|
|
20240416,110600,7769694300,34150,34100,34200,34100,3235
|
|
20240416,110500,7659259600,34150,34150,34200,34100,5547
|
|
20240416,110400,7469926750,34150,34250,34250,34150,1193
|
|
20240416,110300,7429096500,34250,34250,34300,34200,495
|
|
20240416,110200,7412131300,34300,34300,34350,34200,3218
|
|
20240416,110100,7301919100,34300,34350,34350,34300,1378
|
|
20240416,110000,7254634600,34350,34350,34400,34350,1649
|
|
20240416,105900,7197984850,34400,34450,34450,34350,1054
|
|
20240416,105800,7161731550,34450,34500,34500,34400,220
|
|
20240416,105700,7154157150,34450,34450,34500,34400,876
|
|
20240416,105600,7123979000,34450,34450,34500,34400,489
|
|
20240416,105500,7107146450,34400,34400,34450,34400,490
|
|
20240416,105400,7090276200,34450,34450,34450,34350,519
|
|
20240416,105300,7072411900,34450,34450,34500,34400,1437
|
|
20240416,105200,7022971700,34450,34500,34500,34450,702
|
|
20240416,105100,6998775350,34450,34550,34600,34450,833
|
|
20240416,105000,6970027600,34500,34350,34500,34350,1525
|
|
20240416,104900,6917571100,34350,34500,34500,34300,4394
|
|
20240416,104800,6766539450,34500,34550,34550,34450,704
|
|
20240416,104700,6742251500,34600,34600,34600,34500,383
|
|
20240416,104600,6729002700,34550,34500,34600,34450,722
|
|
20240416,104500,6704084100,34450,34450,34500,34450,36
|
|
20240416,104400,6702843350,34450,34400,34450,34350,496
|
|
20240416,104300,6685765250,34350,34350,34400,34350,2149
|
|
20240416,104200,6611933450,34350,34400,34400,34300,5818
|
|
20240416,104100,6412003100,34350,34450,34600,34350,5396
|
|
20240416,104000,6226474250,34500,34450,34500,34450,1677
|
|
20240416,103900,6168684700,34450,34550,34550,34450,1081
|
|
20240416,103800,6131398700,34600,34550,34600,34500,729
|
|
20240416,103700,6106209350,34550,34600,34600,34550,386
|
|
20240416,103600,6092864150,34600,34550,34600,34500,630
|
|
20240416,103500,6071096450,34550,34600,34600,34500,1720
|
|
20240416,103400,6011722500,34500,34650,34650,34500,225
|
|
20240416,103300,6003948300,34600,34650,34700,34500,1459
|
|
20240416,103200,5953527400,34650,34650,34700,34600,466
|
|
20240416,103100,5937368500,34650,34650,34700,34650,135
|
|
20240416,103000,5932685550,34650,34600,34700,34550,718
|
|
20240416,102900,5907806450,34550,34550,34650,34500,706
|
|
20240416,102800,5883432750,34550,34600,34600,34500,276
|
|
20240416,102700,5873895100,34600,34700,34700,34550,889
|
|
20240416,102600,5843143200,34700,34600,34700,34600,350
|
|
20240416,102500,5831009950,34600,34500,34600,34500,471
|
|
20240416,102400,5814735800,34500,34550,34600,34500,1016
|
|
20240416,102300,5779669650,34600,34550,34600,34500,433
|
|
20240416,102200,5764725000,34500,34500,34500,34450,279
|
|
20240416,102100,5755105900,34500,34500,34500,34500,1259
|
|
20240416,102000,5711670400,34500,34500,34650,34500,1547
|
|
20240416,101900,5658216950,34500,34550,34600,34500,1555
|
|
20240416,101800,5604531450,34550,34600,34650,34550,680
|
|
20240416,101700,5581020500,34550,34600,34600,34550,1482
|
|
20240416,101600,5529801150,34550,34650,34800,34550,2732
|
|
20240416,101500,5435205850,34650,34800,34800,34650,2639
|
|
20240416,101400,5343692950,34800,34700,34800,34700,1198
|
|
20240416,101300,5302058950,34750,34800,34900,34700,4339
|
|
20240416,101200,5151390300,34900,34800,34900,34800,534
|
|
20240416,101100,5132807000,34800,34800,34900,34750,798
|
|
20240416,101000,5105035900,34750,34800,34800,34750,1506
|
|
20240416,100900,5052689000,34750,34800,34800,34750,1261
|
|
20240416,100800,5008868700,34800,34850,34900,34750,4522
|
|
20240416,100700,4851394000,34900,34950,35000,34900,1888
|
|
20240416,100600,4785495300,34950,34950,35000,34900,1418
|
|
20240416,100500,4735953000,34950,35000,35150,34950,775
|
|
20240416,100400,4708833950,35000,35050,35050,34950,924
|
|
20240416,100300,4676468750,35100,35000,35150,35000,722
|
|
20240416,100200,4651136600,35000,35050,35100,35000,117
|
|
20240416,100100,4647035800,35000,35000,35100,35000,543
|
|
20240416,100000,4628030500,35000,34950,35050,34950,1986
|
|
20240416,095900,4558467750,35050,34950,35050,34950,349
|
|
20240416,095800,4546258300,34950,34950,35000,34950,377
|
|
20240416,095700,4533077150,34950,34900,35000,34900,2039
|
|
20240416,095600,4461874450,34900,34950,34950,34900,420
|
|
20240416,095500,4447199150,34950,35150,35150,34950,3551
|
|
20240416,095400,4323017700,35150,35200,35250,35050,1687
|
|
20240416,095300,4263831700,35250,35200,35300,35000,1226
|
|
20240416,095200,4220651600,35250,35000,35300,34950,3377
|
|
20240416,095100,4102085650,35000,35000,35100,35000,390
|
|
20240416,095000,4088425350,35000,34950,35150,34950,1426
|
|
20240416,094900,4038443750,34950,34950,35000,34900,544
|
|
20240416,094800,4019412750,34950,35000,35000,34900,1305
|
|
20240416,094700,3973831500,34950,35000,35050,34900,1296
|
|
20240416,094600,3928500850,35050,35050,35150,34950,552
|
|
20240416,094500,3909160650,35050,34850,35100,34850,9181
|
|
20240416,094400,3587908700,34850,34850,34900,34800,274
|
|
20240416,094300,3578355200,34900,34750,34900,34750,2195
|
|
20240416,094200,3501940050,34800,34800,34850,34750,1357
|
|
20240416,094100,3454691600,34750,34800,34800,34700,1979
|
|
20240416,094000,3385918950,34850,34800,34850,34750,1229
|
|
20240416,093900,3343157200,34800,34850,34950,34750,2738
|
|
20240416,093800,3247808650,34900,35350,35350,34800,17681
|
|
20240416,093700,2626287800,35350,35350,35400,35350,555
|
|
20240416,093600,2606653150,35350,35350,35450,35350,898
|
|
20240416,093500,2574872200,35400,35350,35400,35300,1203
|
|
20240416,093400,2532341600,35350,35500,35600,35350,4169
|
|
20240416,093300,2384683800,35500,35550,35600,35450,563
|
|
20240416,093200,2364687350,35550,35650,35650,35500,766
|
|
20240416,093100,2337439600,35650,35700,35750,35650,1092
|
|
20240416,093000,2298472300,35750,35700,35750,35650,1337
|
|
20240416,092900,2250691750,35700,35650,35700,35600,1022
|
|
20240416,092800,2214246800,35700,35700,35750,35650,849
|
|
20240416,092700,2183936500,35700,35650,35700,35650,627
|
|
20240416,092600,2161570050,35600,35550,35700,35550,1804
|
|
20240416,092500,2097344850,35550,35350,35550,35350,1860
|
|
20240416,092400,2031260850,35400,35350,35500,35350,2422
|
|
20240416,092300,1945518450,35350,35450,35450,35350,1104
|
|
20240416,092200,1906443100,35450,35400,35450,35400,266
|
|
20240416,092100,1897025950,35400,35450,35450,35350,532
|
|
20240416,092000,1878196100,35450,35450,35550,35400,139
|
|
20240416,091900,1873272250,35450,35500,35500,35400,267
|
|
20240416,091800,1863807400,35600,35650,35700,35450,2347
|
|
20240416,091700,1780305450,35650,35650,35700,35650,327
|
|
20240416,091600,1768642650,35650,35700,35750,35600,642
|
|
20240416,091500,1745706700,35750,35400,35750,35300,2085
|
|
20240416,091400,1671469800,35400,35300,35550,35200,3857
|
|
20240416,091300,1535289150,35350,35400,35450,35350,1641
|
|
20240416,091200,1477238550,35400,35550,35550,35400,2138
|
|
20240416,091100,1401373650,35550,35500,35700,35400,1283
|
|
20240416,091000,1355773150,35450,35400,35550,35400,2190
|
|
20240416,090900,1278086950,35500,35600,35600,35350,2354
|
|
20240416,090800,1194554600,35600,35750,35750,35600,1061
|
|
20240416,090700,1156754350,35700,35850,35850,35700,2643
|
|
20240416,090600,1062136000,35850,35900,35950,35800,5283
|
|
20240416,090500,872548550,35900,36000,36050,35850,3721
|
|
20240416,090400,738782200,36000,36000,36050,35850,2122
|
|
20240416,090300,662411100,35850,35800,36000,35750,3377
|
|
20240416,090200,541216650,35750,35950,36000,35600,3320
|
|
20240416,090100,422523800,35950,35650,36000,35650,2643
|
|
20240416,090000,328072650,35650,35350,35650,35300,9184
|