626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,192200,53609717750,34650,34650,34650,34650,0
|
|
20240422,192100,53609717750,34650,34650,34650,34650,0
|
|
20240422,192000,53609717750,34650,34650,34650,34650,0
|
|
20240422,191900,53609717750,34650,34650,34650,34650,0
|
|
20240422,191800,53609717750,34650,34650,34650,34650,0
|
|
20240422,191700,53609717750,34650,34650,34650,34650,0
|
|
20240422,191600,53609717750,34650,34650,34650,34650,0
|
|
20240422,191500,53609717750,34650,34650,34650,34650,0
|
|
20240422,191400,53609717750,34650,34650,34650,34650,0
|
|
20240422,191300,53609717750,34650,34650,34650,34650,0
|
|
20240422,191200,53609717750,34650,34650,34650,34650,0
|
|
20240422,191100,53609717750,34650,34650,34650,34650,0
|
|
20240422,191000,53609717750,34650,34650,34650,34650,0
|
|
20240422,190900,53609717750,34650,34650,34650,34650,0
|
|
20240422,190800,53609717750,34650,34650,34650,34650,0
|
|
20240422,190700,53609717750,34650,34650,34650,34650,0
|
|
20240422,190600,53609717750,34650,34650,34650,34650,0
|
|
20240422,190500,53609717750,34650,34650,34650,34650,0
|
|
20240422,190400,53609717750,34650,34650,34650,34650,0
|
|
20240422,190300,53609717750,34650,34650,34650,34650,0
|
|
20240422,190200,53609717750,34650,34650,34650,34650,0
|
|
20240422,190100,53609717750,34650,34650,34650,34650,0
|
|
20240422,190000,53609717750,34650,34650,34650,34650,0
|
|
20240422,185900,53609717750,34650,34650,34650,34650,0
|
|
20240422,185800,53609717750,34650,34650,34650,34650,0
|
|
20240422,185700,53609717750,34650,34650,34650,34650,0
|
|
20240422,185600,53609717750,34650,34650,34650,34650,0
|
|
20240422,185500,53609717750,34650,34650,34650,34650,0
|
|
20240422,185400,53609717750,34650,34650,34650,34650,0
|
|
20240422,185300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,185200,53609717750,34650,34650,34650,34650,0
|
|
20240422,185100,53609717750,34650,34650,34650,34650,0
|
|
20240422,185000,53609717750,34650,34650,34650,34650,0
|
|
20240422,184900,53609717750,34650,34650,34650,34650,0
|
|
20240422,184800,53609717750,34650,34650,34650,34650,0
|
|
20240422,184700,53609717750,34650,34650,34650,34650,0
|
|
20240422,184600,53609717750,34650,34650,34650,34650,0
|
|
20240422,184500,53609717750,34650,34650,34650,34650,0
|
|
20240422,184400,53609717750,34650,34650,34650,34650,0
|
|
20240422,184300,53609717750,34650,34650,34650,34650,0
|
|
20240422,184200,53609717750,34650,34650,34650,34650,0
|
|
20240422,184100,53609717750,34650,34650,34650,34650,0
|
|
20240422,184000,53609717750,34650,34650,34650,34650,0
|
|
20240422,183900,53609717750,34650,34650,34650,34650,0
|
|
20240422,183800,53609717750,34650,34650,34650,34650,0
|
|
20240422,183700,53609717750,34650,34650,34650,34650,0
|
|
20240422,183600,53609717750,34650,34650,34650,34650,0
|
|
20240422,183500,53609717750,34650,34650,34650,34650,0
|
|
20240422,183400,53609717750,34650,34650,34650,34650,0
|
|
20240422,183300,53609717750,34650,34650,34650,34650,0
|
|
20240422,183200,53609717750,34650,34650,34650,34650,0
|
|
20240422,183100,53609717750,34650,34650,34650,34650,0
|
|
20240422,183000,53609717750,34650,34650,34650,34650,0
|
|
20240422,182900,53609717750,34650,34650,34650,34650,0
|
|
20240422,182800,53609717750,34650,34650,34650,34650,0
|
|
20240422,182700,53609717750,34650,34650,34650,34650,0
|
|
20240422,182600,53609717750,34650,34650,34650,34650,0
|
|
20240422,182500,53609717750,34650,34650,34650,34650,0
|
|
20240422,182400,53609717750,34650,34650,34650,34650,0
|
|
20240422,182300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,182200,53609717750,34650,34650,34650,34650,0
|
|
20240422,182100,53609717750,34650,34650,34650,34650,0
|
|
20240422,182000,53609717750,34650,34650,34650,34650,0
|
|
20240422,181900,53609717750,34650,34650,34650,34650,0
|
|
20240422,181800,53609717750,34650,34650,34650,34650,0
|
|
20240422,181700,53609717750,34650,34650,34650,34650,0
|
|
20240422,181600,53609717750,34650,34650,34650,34650,0
|
|
20240422,181500,53609717750,34650,34650,34650,34650,0
|
|
20240422,181400,53609717750,34650,34650,34650,34650,0
|
|
20240422,181300,53609717750,34650,34650,34650,34650,0
|
|
20240422,181200,53609717750,34650,34650,34650,34650,0
|
|
20240422,181100,53609717750,34650,34650,34650,34650,0
|
|
20240422,181000,53609717750,34650,34650,34650,34650,0
|
|
20240422,180900,53609717750,34650,34650,34650,34650,0
|
|
20240422,180800,53609717750,34650,34650,34650,34650,0
|
|
20240422,180700,53609717750,34650,34650,34650,34650,0
|
|
20240422,180600,53609717750,34650,34650,34650,34650,0
|
|
20240422,180500,53609717750,34650,34650,34650,34650,0
|
|
20240422,180400,53609717750,34650,34650,34650,34650,0
|
|
20240422,180300,53609717750,34650,34650,34650,34650,0
|
|
20240422,180200,53609717750,34650,34650,34650,34650,0
|
|
20240422,180100,53609717750,34650,34650,34650,34650,0
|
|
20240422,180000,53609717750,34650,34650,34650,34650,0
|
|
20240422,175900,53609717750,34650,34650,34650,34650,0
|
|
20240422,175800,53609717750,34650,34650,34650,34650,0
|
|
20240422,175700,53609717750,34650,34650,34650,34650,0
|
|
20240422,175600,53609717750,34650,34650,34650,34650,0
|
|
20240422,175500,53609717750,34650,34650,34650,34650,0
|
|
20240422,175400,53609717750,34650,34650,34650,34650,0
|
|
20240422,175300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,175200,53609717750,34650,34650,34650,34650,0
|
|
20240422,175100,53609717750,34650,34650,34650,34650,0
|
|
20240422,175000,53609717750,34650,34650,34650,34650,0
|
|
20240422,174900,53609717750,34650,34650,34650,34650,0
|
|
20240422,174800,53609717750,34650,34650,34650,34650,0
|
|
20240422,174700,53609717750,34650,34650,34650,34650,0
|
|
20240422,174600,53609717750,34650,34650,34650,34650,0
|
|
20240422,174500,53609717750,34650,34650,34650,34650,0
|
|
20240422,174400,53609717750,34650,34650,34650,34650,0
|
|
20240422,174300,53609717750,34650,34650,34650,34650,0
|
|
20240422,174200,53609717750,34650,34650,34650,34650,0
|
|
20240422,174100,53609717750,34650,34650,34650,34650,0
|
|
20240422,174000,53609717750,34650,34650,34650,34650,0
|
|
20240422,173900,53609717750,34650,34650,34650,34650,0
|
|
20240422,173800,53609717750,34650,34650,34650,34650,0
|
|
20240422,173700,53609717750,34650,34650,34650,34650,0
|
|
20240422,173600,53609717750,34650,34650,34650,34650,0
|
|
20240422,173500,53609717750,34650,34650,34650,34650,0
|
|
20240422,173400,53609717750,34650,34650,34650,34650,0
|
|
20240422,173300,53609717750,34650,34650,34650,34650,0
|
|
20240422,173200,53609717750,34650,34650,34650,34650,0
|
|
20240422,173100,53609717750,34650,34650,34650,34650,0
|
|
20240422,173000,53609717750,34650,34650,34650,34650,0
|
|
20240422,172900,53609717750,34650,34650,34650,34650,0
|
|
20240422,172800,53609717750,34650,34650,34650,34650,0
|
|
20240422,172700,53609717750,34650,34650,34650,34650,0
|
|
20240422,172600,53609717750,34650,34650,34650,34650,0
|
|
20240422,172500,53609717750,34650,34650,34650,34650,0
|
|
20240422,172400,53609717750,34650,34650,34650,34650,0
|
|
20240422,172300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,172200,53609717750,34650,34650,34650,34650,0
|
|
20240422,172100,53609717750,34650,34650,34650,34650,0
|
|
20240422,172000,53609717750,34650,34650,34650,34650,0
|
|
20240422,171900,53609717750,34650,34650,34650,34650,0
|
|
20240422,171800,53609717750,34650,34650,34650,34650,0
|
|
20240422,171700,53609717750,34650,34650,34650,34650,0
|
|
20240422,171600,53609717750,34650,34650,34650,34650,0
|
|
20240422,171500,53609717750,34650,34650,34650,34650,0
|
|
20240422,171400,53609717750,34650,34650,34650,34650,0
|
|
20240422,171300,53609717750,34650,34650,34650,34650,0
|
|
20240422,171200,53609717750,34650,34650,34650,34650,0
|
|
20240422,171100,53609717750,34650,34650,34650,34650,0
|
|
20240422,171000,53609717750,34650,34650,34650,34650,0
|
|
20240422,170900,53609717750,34650,34650,34650,34650,0
|
|
20240422,170800,53609717750,34650,34650,34650,34650,0
|
|
20240422,170700,53609717750,34650,34650,34650,34650,0
|
|
20240422,170600,53609717750,34650,34650,34650,34650,0
|
|
20240422,170500,53609717750,34650,34650,34650,34650,0
|
|
20240422,170400,53609717750,34650,34650,34650,34650,0
|
|
20240422,170300,53609717750,34650,34650,34650,34650,0
|
|
20240422,170200,53609717750,34650,34650,34650,34650,0
|
|
20240422,170100,53609717750,34650,34650,34650,34650,0
|
|
20240422,170000,53609717750,34650,34650,34650,34650,0
|
|
20240422,165900,53609717750,34650,34650,34650,34650,0
|
|
20240422,165800,53609717750,34650,34650,34650,34650,0
|
|
20240422,165700,53609717750,34650,34650,34650,34650,0
|
|
20240422,165600,53609717750,34650,34650,34650,34650,0
|
|
20240422,165500,53609717750,34650,34650,34650,34650,0
|
|
20240422,165400,53609717750,34650,34650,34650,34650,0
|
|
20240422,165300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,165200,53609717750,34650,34650,34650,34650,0
|
|
20240422,165100,53609717750,34650,34650,34650,34650,0
|
|
20240422,165000,53609717750,34650,34650,34650,34650,0
|
|
20240422,164900,53609717750,34650,34650,34650,34650,0
|
|
20240422,164800,53609717750,34650,34650,34650,34650,0
|
|
20240422,164700,53609717750,34650,34650,34650,34650,0
|
|
20240422,164600,53609717750,34650,34650,34650,34650,0
|
|
20240422,164500,53609717750,34650,34650,34650,34650,0
|
|
20240422,164400,53609717750,34650,34650,34650,34650,0
|
|
20240422,164300,53609717750,34650,34650,34650,34650,0
|
|
20240422,164200,53609717750,34650,34650,34650,34650,0
|
|
20240422,164100,53609717750,34650,34650,34650,34650,0
|
|
20240422,164000,53609717750,34650,34650,34650,34650,0
|
|
20240422,163900,53609717750,34650,34650,34650,34650,0
|
|
20240422,163800,53609717750,34650,34650,34650,34650,0
|
|
20240422,163700,53609717750,34650,34650,34650,34650,0
|
|
20240422,163600,53609717750,34650,34650,34650,34650,0
|
|
20240422,163500,53609717750,34650,34650,34650,34650,0
|
|
20240422,163400,53609717750,34650,34650,34650,34650,0
|
|
20240422,163300,53609717750,34650,34650,34650,34650,0
|
|
20240422,163200,53609717750,34650,34650,34650,34650,0
|
|
20240422,163100,53609717750,34650,34650,34650,34650,0
|
|
20240422,163000,53609717750,34650,34650,34650,34650,0
|
|
20240422,162900,53609717750,34650,34650,34650,34650,0
|
|
20240422,162800,53609717750,34650,34650,34650,34650,0
|
|
20240422,162700,53609717750,34650,34650,34650,34650,0
|
|
20240422,162600,53609717750,34650,34650,34650,34650,0
|
|
20240422,162500,53609717750,34650,34650,34650,34650,0
|
|
20240422,162400,53609717750,34650,34650,34650,34650,0
|
|
20240422,162300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,162200,53609717750,34650,34650,34650,34650,0
|
|
20240422,162100,53609717750,34650,34650,34650,34650,0
|
|
20240422,162000,53609717750,34650,34650,34650,34650,0
|
|
20240422,161900,53609717750,34650,34650,34650,34650,0
|
|
20240422,161800,53609717750,34650,34650,34650,34650,0
|
|
20240422,161700,53609717750,34650,34650,34650,34650,0
|
|
20240422,161600,53609717750,34650,34650,34650,34650,0
|
|
20240422,161500,53609717750,34650,34650,34650,34650,0
|
|
20240422,161400,53609717750,34650,34650,34650,34650,0
|
|
20240422,161300,53609717750,34650,34650,34650,34650,0
|
|
20240422,161200,53609717750,34650,34650,34650,34650,0
|
|
20240422,161100,53609717750,34650,34650,34650,34650,0
|
|
20240422,161000,53609717750,34650,34650,34650,34650,0
|
|
20240422,160900,53609717750,34650,34650,34650,34650,0
|
|
20240422,160800,53609717750,34650,34650,34650,34650,0
|
|
20240422,160700,53609717750,34650,34650,34650,34650,0
|
|
20240422,160600,53609717750,34650,34650,34650,34650,0
|
|
20240422,160500,53609717750,34650,34650,34650,34650,0
|
|
20240422,160400,53609717750,34650,34650,34650,34650,0
|
|
20240422,160300,53609717750,34650,34650,34650,34650,0
|
|
20240422,160200,53609717750,34650,34650,34650,34650,0
|
|
20240422,160100,53609717750,34650,34650,34650,34650,0
|
|
20240422,160000,53609717750,34650,34650,34650,34650,0
|
|
20240422,155900,53609717750,34650,34650,34650,34650,0
|
|
20240422,155800,53609717750,34650,34650,34650,34650,0
|
|
20240422,155700,53609717750,34650,34650,34650,34650,0
|
|
20240422,155600,53609717750,34650,34650,34650,34650,0
|
|
20240422,155500,53609717750,34650,34650,34650,34650,0
|
|
20240422,155400,53609717750,34650,34650,34650,34650,0
|
|
20240422,155300,53609717750,34650,34650,34650,34650,22280
|
|
20240422,155200,53609717750,34650,34650,34650,34650,0
|
|
20240422,155100,53609717750,34650,34650,34650,34650,0
|
|
20240422,155000,53609717750,34650,34650,34650,34650,0
|
|
20240422,154900,53609717750,34650,34650,34650,34650,0
|
|
20240422,154800,53609717750,34650,34650,34650,34650,0
|
|
20240422,154700,53609717750,34650,34650,34650,34650,0
|
|
20240422,154600,53609717750,34650,34650,34650,34650,0
|
|
20240422,154500,53609717750,34650,34650,34650,34650,0
|
|
20240422,154400,53609717750,34650,34650,34650,34650,0
|
|
20240422,154300,53609717750,34650,34650,34650,34650,0
|
|
20240422,154200,53609717750,34650,34650,34650,34650,0
|
|
20240422,154100,53609717750,34650,34650,34650,34650,0
|
|
20240422,154000,53609717750,34650,34650,34650,34650,0
|
|
20240422,153900,53609717750,34650,34650,34650,34650,0
|
|
20240422,153800,53609717750,34650,34650,34650,34650,0
|
|
20240422,153700,53609717750,34650,34650,34650,34650,0
|
|
20240422,153600,53609717750,34650,34650,34650,34650,0
|
|
20240422,153500,53609717750,34650,34650,34650,34650,0
|
|
20240422,153400,53609717750,34650,34650,34650,34650,0
|
|
20240422,153300,53609717750,34650,34650,34650,34650,0
|
|
20240422,153200,53609717750,34650,34650,34650,34650,0
|
|
20240422,153100,53609717750,34650,34650,34650,34650,0
|
|
20240422,153000,53609717750,34650,34650,34650,34650,22280
|
|
20240422,152900,52837715750,34750,34750,34750,34750,0
|
|
20240422,152800,52837715750,34750,34750,34750,34750,0
|
|
20240422,152700,52837715750,34750,34750,34750,34750,0
|
|
20240422,152600,52837715750,34750,34750,34750,34750,0
|
|
20240422,152500,52837715750,34750,34750,34750,34750,0
|
|
20240422,152400,52837715750,34750,34750,34750,34750,0
|
|
20240422,152300,52837715750,34750,34750,34750,34750,0
|
|
20240422,152200,52837715750,34750,34750,34750,34750,0
|
|
20240422,152100,52837715750,34750,34750,34750,34750,0
|
|
20240422,152000,52837715750,34750,34750,34750,34750,0
|
|
20240422,151900,52837715750,34750,34700,34750,34650,5757
|
|
20240422,151800,52638013500,34700,34700,34700,34650,1369
|
|
20240422,151700,52590536750,34650,34600,34700,34550,5572
|
|
20240422,151600,52397582000,34600,34550,34650,34550,3358
|
|
20240422,151500,52281370800,34600,34600,34650,34600,2121
|
|
20240422,151400,52207966100,34650,34700,34700,34600,1719
|
|
20240422,151300,52148414300,34650,34600,34700,34600,2906
|
|
20240422,151200,52047751100,34600,34550,34600,34500,3857
|
|
20240422,151100,51914457050,34550,34600,34650,34550,3872
|
|
20240422,151000,51780510750,34650,34650,34700,34600,2912
|
|
20240422,150900,51679624700,34650,34700,34700,34600,2449
|
|
20240422,150800,51594762050,34700,34650,34700,34650,1634
|
|
20240422,150700,51538125250,34700,34600,34700,34600,3754
|
|
20240422,150600,51408001750,34650,34650,34650,34600,2278
|
|
20240422,150500,51329161000,34650,34650,34650,34600,3109
|
|
20240422,150400,51221458100,34650,34600,34650,34550,1589
|
|
20240422,150300,51166476050,34550,34600,34650,34500,3859
|
|
20240422,150200,51032925250,34600,34500,34600,34500,4212
|
|
20240422,150100,50887352050,34550,34550,34600,34500,1683
|
|
20240422,150000,50829229150,34550,34600,34600,34500,2903
|
|
20240422,145900,50728862400,34550,34500,34600,34500,3238
|
|
20240422,145800,50617041300,34450,34450,34500,34400,2927
|
|
20240422,145700,50516278450,34400,34500,34500,34400,1729
|
|
20240422,145600,50456709850,34450,34450,34500,34400,1939
|
|
20240422,145500,50389889650,34500,34350,34500,34350,2256
|
|
20240422,145400,50312201900,34350,34350,34400,34350,1941
|
|
20240422,145300,50245470200,34350,34400,34450,34350,2253
|
|
20240422,145200,50167958450,34450,34450,34500,34400,2287
|
|
20240422,145100,50089214500,34450,34400,34450,34400,1942
|
|
20240422,145000,50022343350,34400,34350,34400,34350,1592
|
|
20240422,144900,49967611200,34400,34350,34450,34300,2294
|
|
20240422,144800,49888706700,34350,34250,34350,34200,2723
|
|
20240422,144700,49795373250,34250,34250,34350,34200,1250
|
|
20240422,144600,49752561350,34200,34250,34250,34150,1196
|
|
20240422,144500,49711639750,34200,34200,34250,34150,1851
|
|
20240422,144400,49648330250,34200,34150,34250,34100,2326
|
|
20240422,144300,49568827550,34150,34100,34200,34100,1152
|
|
20240422,144200,49529509700,34100,34100,34150,34050,5451
|
|
20240422,144100,49343657800,34100,34150,34200,34100,2073
|
|
20240422,144000,49272881550,34150,34150,34200,34150,917
|
|
20240422,143900,49241554500,34200,34150,34200,34150,1417
|
|
20240422,143800,49193138200,34200,34250,34250,34150,922
|
|
20240422,143700,49161612450,34200,34250,34250,34150,1718
|
|
20240422,143600,49102879150,34150,34200,34250,34150,1061
|
|
20240422,143500,49066617150,34150,34150,34200,34100,2669
|
|
20240422,143400,48975556600,34150,34100,34200,34100,1822
|
|
20240422,143300,48913377950,34100,34100,34150,34050,1163
|
|
20240422,143200,48873725500,34100,34200,34200,34100,1941
|
|
20240422,143100,48807476000,34150,34150,34200,34150,914
|
|
20240422,143000,48776248750,34200,34200,34250,34150,2894
|
|
20240422,142900,48677256900,34200,34200,34300,34200,2292
|
|
20240422,142800,48598799300,34200,34200,34250,34100,2298
|
|
20240422,142700,48520235000,34150,33950,34200,33950,48393
|
|
20240422,142600,46873238250,34000,34200,34200,33950,30809
|
|
20240422,142500,45824973900,34150,34150,34200,34100,19448
|
|
20240422,142400,45161556200,34150,34250,34250,34150,15025
|
|
20240422,142300,44648085850,34200,34200,34250,34200,2353
|
|
20240422,142200,44567570450,34200,34250,34250,34200,1874
|
|
20240422,142100,44503443250,34250,34200,34250,34200,1203
|
|
20240422,142000,44462288750,34200,34250,34250,34200,1835
|
|
20240422,141900,44399530100,34200,34250,34300,34200,3573
|
|
20240422,141800,44277198100,34250,34250,34300,34250,5202
|
|
20240422,141700,44099014250,34250,34250,34300,34250,1520
|
|
20240422,141600,44046939750,34300,34250,34300,34250,2051
|
|
20240422,141500,43976671100,34250,34350,34350,34250,2293
|
|
20240422,141400,43898044700,34350,34300,34350,34300,1580
|
|
20240422,141300,43843844850,34300,34350,34350,34300,593
|
|
20240422,141200,43823495650,34300,34300,34350,34300,1034
|
|
20240422,141100,43788020350,34300,34350,34350,34300,1075
|
|
20240422,141000,43751134300,34300,34300,34350,34300,2022
|
|
20240422,140900,43681778450,34300,34400,34400,34300,7958
|
|
20240422,140800,43408752150,34350,34400,34400,34350,4535
|
|
20240422,140700,43252958600,34350,34450,34450,34350,3634
|
|
20240422,140600,43127966900,34450,34400,34450,34400,1008
|
|
20240422,140500,43093277150,34400,34450,34450,34400,1756
|
|
20240422,140400,43032801950,34450,34500,34550,34450,1813
|
|
20240422,140300,42970318750,34450,34500,34550,34450,1516
|
|
20240422,140200,42918036250,34500,34450,34550,34450,1495
|
|
20240422,140100,42866487550,34500,34450,34550,34450,52584
|
|
20240422,140000,41054948850,34500,34450,34550,34400,13269
|
|
20240422,135900,40597992250,34450,34550,34600,34450,4569
|
|
20240422,135800,40440237450,34600,34550,34650,34550,1401
|
|
20240422,135700,40391747900,34600,34650,34650,34550,2332
|
|
20240422,135600,40311002950,34650,34750,34750,34650,957
|
|
20240422,135500,40277791700,34700,34750,34750,34650,1822
|
|
20240422,135400,40214554150,34750,34750,34800,34700,1131
|
|
20240422,135300,40175268650,34750,34900,34950,34700,2969
|
|
20240422,135200,40071834200,34900,34800,34950,34800,4745
|
|
20240422,135100,39906353550,34900,34650,34900,34600,6640
|
|
20240422,135000,39675381700,34600,34600,34750,34600,3445
|
|
20240422,134900,39555974900,34600,34600,34650,34550,1249
|
|
20240422,134800,39512732500,34650,34500,34650,34450,3573
|
|
20240422,134700,39389340300,34450,34450,34500,34450,881
|
|
20240422,134600,39358981700,34500,34500,34500,34400,1122
|
|
20240422,134500,39320349250,34450,34450,34500,34450,1598
|
|
20240422,134400,39265281300,34450,34450,34550,34400,2920
|
|
20240422,134300,39164635750,34450,34450,34500,34450,632
|
|
20240422,134200,39142859200,34450,34450,34500,34450,1440
|
|
20240422,134100,39093249100,34450,34500,34550,34450,1522
|
|
20240422,134000,39040780150,34500,34500,34550,34450,1329
|
|
20240422,133900,38994929100,34500,34450,34550,34450,1374
|
|
20240422,133800,38947562550,34450,34550,34550,34450,764
|
|
20240422,133700,38921222700,34500,34500,34550,34450,898
|
|
20240422,133600,38890257500,34500,34500,34500,34450,1696
|
|
20240422,133500,38831799700,34450,34450,34500,34450,616
|
|
20240422,133400,38810571450,34500,34550,34550,34450,1087
|
|
20240422,133300,38773065400,34500,34550,34550,34500,959
|
|
20240422,133200,38739975350,34500,34600,34600,34500,1995
|
|
20240422,133100,38671050650,34550,34550,34650,34500,1179
|
|
20240422,133000,38630309950,34550,34550,34600,34500,941
|
|
20240422,132900,38597826050,34550,34550,34600,34550,1057
|
|
20240422,132800,38561302050,34550,34550,34600,34550,880
|
|
20240422,132700,38530882450,34550,34550,34600,34550,1466
|
|
20240422,132600,38480192050,34600,34600,34600,34550,870
|
|
20240422,132500,38450128250,34600,34450,34600,34450,2159
|
|
20240422,132400,38375570800,34500,34450,34500,34450,1129
|
|
20240422,132300,38336673500,34450,34450,34500,34450,1251
|
|
20240422,132200,38293561150,34450,34400,34500,34400,1577
|
|
20240422,132100,38239263100,34400,34450,34450,34400,3601
|
|
20240422,132000,38115267400,34450,34450,34500,34450,988
|
|
20240422,131900,38081222100,34450,34450,34600,34450,901
|
|
20240422,131800,38050163150,34500,34550,34600,34500,2124
|
|
20240422,131700,37976850200,34550,34550,34600,34550,2432
|
|
20240422,131600,37892821800,34550,34500,34550,34450,3586
|
|
20240422,131500,37769075350,34500,34500,34550,34500,1035
|
|
20240422,131400,37733362100,34500,34600,34600,34500,684
|
|
20240422,131300,37709733650,34550,34550,34600,34550,998
|
|
20240422,131200,37675244450,34550,34600,34650,34550,637
|
|
20240422,131100,37653221350,34600,34600,34650,34550,842
|
|
20240422,131000,37624098150,34600,34500,34600,34500,1999
|
|
20240422,130900,37555092400,34500,34550,34600,34500,860
|
|
20240422,130800,37525391300,34550,34600,34650,34550,1462
|
|
20240422,130700,37474845500,34550,34600,34700,34550,2082
|
|
20240422,130600,37402788050,34600,34550,34700,34550,1585
|
|
20240422,130500,37347860700,34700,34500,34700,34500,4032
|
|
20240422,130400,37208206100,34500,34550,34550,34450,728
|
|
20240422,130300,37183088600,34550,34500,34550,34500,941
|
|
20240422,130200,37150620900,34500,34500,34550,34450,785
|
|
20240422,130100,37123535550,34500,34500,34550,34500,675
|
|
20240422,130000,37100244350,34500,34500,34550,34500,1451
|
|
20240422,125900,37050170650,34500,34500,34550,34500,438
|
|
20240422,125800,37035057600,34500,34500,34550,34500,803
|
|
20240422,125700,37007348950,34500,34500,34550,34500,1185
|
|
20240422,125600,36966440350,34500,34500,34550,34450,1690
|
|
20240422,125500,36908142250,34500,34500,34550,34500,1023
|
|
20240422,125400,36872840100,34550,34550,34600,34500,619
|
|
20240422,125300,36851452900,34600,34500,34600,34500,763
|
|
20240422,125200,36825097900,34500,34500,34600,34450,1782
|
|
20240422,125100,36763600450,34450,34450,34500,34450,989
|
|
20240422,125000,36729521250,34500,34500,34550,34450,4798
|
|
20240422,124900,36564013800,34550,34550,34550,34500,693
|
|
20240422,124800,36540093300,34550,34500,34550,34500,889
|
|
20240422,124700,36509404450,34500,34550,34550,34500,1264
|
|
20240422,124600,36465780950,34500,34500,34550,34500,312
|
|
20240422,124500,36455012450,34500,34500,34600,34500,822
|
|
20240422,124400,36426630650,34500,34600,34650,34500,1247
|
|
20240422,124300,36383546100,34650,34550,34650,34550,2677
|
|
20240422,124200,36290990200,34550,34450,34600,34450,2219
|
|
20240422,124100,36214458100,34450,34450,34500,34450,885
|
|
20240422,124000,36183967950,34500,34450,34500,34450,752
|
|
20240422,123900,36158048450,34450,34450,34550,34450,600
|
|
20240422,123800,36137355150,34450,34450,34500,34450,635
|
|
20240422,123700,36115472600,34450,34500,34550,34450,1472
|
|
20240422,123600,36064690650,34500,34500,34550,34500,507
|
|
20240422,123500,36047194650,34500,34500,34550,34500,773
|
|
20240422,123400,36020520550,34500,34550,34550,34500,1300
|
|
20240422,123300,35975667450,34550,34550,34600,34550,589
|
|
20240422,123200,35955312100,34550,34550,34600,34500,2179
|
|
20240422,123100,35879996650,34600,34650,34700,34600,2422
|
|
20240422,123000,35796173250,34650,34600,34700,34600,3506
|
|
20240422,122900,35674736200,34600,34600,34700,34600,957
|
|
20240422,122800,35641599500,34650,34650,34700,34600,1059
|
|
20240422,122700,35604903650,34650,34650,34750,34650,2219
|
|
20240422,122600,35527977450,34750,34700,34750,34650,1274
|
|
20240422,122500,35483818650,34650,34800,34800,34650,3072
|
|
20240422,122400,35377172350,34750,34750,34750,34700,1454
|
|
20240422,122300,35326669800,34700,34700,34750,34650,1936
|
|
20240422,122200,35259456800,34650,34700,34700,34650,613
|
|
20240422,122100,35238203900,34650,34700,34700,34650,997
|
|
20240422,122000,35203639200,34700,34600,34700,34600,2286
|
|
20240422,121900,35124418150,34600,34650,34650,34600,1205
|
|
20240422,121800,35082680950,34650,34650,34700,34600,1927
|
|
20240422,121700,35015901250,34650,34600,34700,34550,1470
|
|
20240422,121600,34964967700,34600,34550,34600,34550,1138
|
|
20240422,121500,34925620250,34550,34500,34600,34500,1339
|
|
20240422,121400,34879366850,34500,34550,34550,34450,875
|
|
20240422,121300,34849178200,34500,34450,34550,34450,601
|
|
20240422,121200,34828441600,34450,34450,34500,34450,563
|
|
20240422,121100,34809036750,34450,34450,34500,34450,1171
|
|
20240422,121000,34768686550,34450,34400,34500,34400,1765
|
|
20240422,120900,34707950500,34400,34500,34500,34400,538
|
|
20240422,120800,34689426300,34450,34500,34550,34450,973
|
|
20240422,120700,34655892700,34500,34500,34550,34450,443
|
|
20240422,120600,34640597800,34500,34600,34600,34450,1508
|
|
20240422,120500,34588549150,34550,34600,34600,34550,949
|
|
20240422,120400,34555754800,34600,34550,34600,34500,856
|
|
20240422,120300,34526196700,34550,34500,34650,34500,1140
|
|
20240422,120200,34486773900,34500,34500,34550,34450,1330
|
|
20240422,120100,34440858650,34450,34350,34500,34350,1789
|
|
20240422,120000,34379279550,34350,34400,34400,34350,867
|
|
20240422,115900,34349488700,34400,34300,34400,34300,2089
|
|
20240422,115800,34277730100,34300,34300,34350,34300,875
|
|
20240422,115700,34247712800,34300,34300,34350,34300,1163
|
|
20240422,115600,34207818200,34350,34250,34350,34250,952
|
|
20240422,115500,34175172550,34300,34250,34300,34250,909
|
|
20240422,115400,34144027650,34300,34250,34300,34250,1220
|
|
20240422,115300,34102232600,34250,34250,34300,34250,925
|
|
20240422,115200,34070538450,34250,34250,34300,34250,1108
|
|
20240422,115100,34032575500,34250,34300,34300,34250,695
|
|
20240422,115000,34008762700,34300,34350,34400,34250,1497
|
|
20240422,114900,33957409300,34400,34250,34400,34250,1330
|
|
20240422,114800,33911775700,34300,34250,34300,34250,951
|
|
20240422,114700,33879184300,34250,34250,34300,34200,1736
|
|
20240422,114600,33819733800,34200,34250,34300,34200,556
|
|
20240422,114500,33800692650,34250,34250,34300,34250,2409
|
|
20240422,114400,33718175450,34250,34250,34300,34250,666
|
|
20240422,114300,33695358400,34250,34250,34300,34200,1086
|
|
20240422,114200,33658163600,34250,34300,34300,34200,1725
|
|
20240422,114100,33599067100,34250,34250,34300,34200,857
|
|
20240422,114000,33569718000,34250,34250,34300,34250,3019
|
|
20240422,113900,33466313850,34250,34350,34350,34250,2758
|
|
20240422,113800,33371714500,34300,34350,34350,34300,1164
|
|
20240422,113700,33331782100,34300,34300,34350,34300,1544
|
|
20240422,113600,33278818850,34300,34400,34400,34300,5921
|
|
20240422,113500,33075545600,34350,34350,34350,34300,2221
|
|
20240422,113400,32999301000,34400,34200,34400,34200,3242
|
|
20240422,113300,32888191550,34200,34300,34300,34200,6350
|
|
20240422,113200,32670817750,34250,34300,34350,34250,1096
|
|
20240422,113100,32633223800,34300,34300,34350,34300,2176
|
|
20240422,113000,32558561950,34350,34300,34350,34300,1846
|
|
20240422,112900,32495218050,34300,34300,34350,34300,1550
|
|
20240422,112800,32442039000,34300,34350,34350,34300,695
|
|
20240422,112700,32418195550,34300,34300,34350,34300,1507
|
|
20240422,112600,32366493300,34300,34300,34350,34300,1498
|
|
20240422,112500,32315106700,34300,34400,34400,34300,1368
|
|
20240422,112400,32268162300,34350,34300,34400,34300,1416
|
|
20240422,112300,32219523100,34350,34350,34400,34350,588
|
|
20240422,112200,32199321850,34350,34400,34400,34350,1641
|
|
20240422,112100,32142945250,34350,34450,34450,34350,956
|
|
20240422,112000,32110069500,34450,34500,34550,34400,870
|
|
20240422,111900,32080094850,34500,34500,34600,34450,1350
|
|
20240422,111800,32033526050,34500,34350,34550,34350,2221
|
|
20240422,111700,31957023600,34300,34350,34350,34300,1209
|
|
20240422,111600,31915523950,34350,34200,34350,34200,4064
|
|
20240422,111500,31776192100,34200,34250,34300,34200,4429
|
|
20240422,111400,31624517850,34250,34350,34350,34250,4112
|
|
20240422,111300,31483499900,34300,34350,34350,34300,1855
|
|
20240422,111200,31419851200,34300,34350,34400,34300,6781
|
|
20240422,111100,31186961350,34350,34400,34450,34350,5146
|
|
20240422,111000,31009938450,34450,34450,34450,34400,1550
|
|
20240422,110900,30956593150,34400,34450,34500,34400,4548
|
|
20240422,110800,30800004900,34450,34450,34500,34450,3933
|
|
20240422,110700,30664511850,34450,34500,34550,34450,3792
|
|
20240422,110600,30533670400,34500,34550,34550,34500,641
|
|
20240422,110500,30511545550,34600,34500,34600,34500,1689
|
|
20240422,110400,30453237050,34550,34550,34600,34500,2038
|
|
20240422,110300,30382842300,34550,34500,34600,34500,1159
|
|
20240422,110200,30342805800,34500,34550,34550,34450,7001
|
|
20240422,110100,30101313000,34500,34550,34600,34500,8268
|
|
20240422,110000,29815883400,34600,34600,34650,34550,4134
|
|
20240422,105900,29672886450,34650,34650,34700,34600,1941
|
|
20240422,105800,29605644650,34650,34700,34700,34650,1184
|
|
20240422,105700,29564615400,34650,34650,34700,34650,1006
|
|
20240422,105600,29529751750,34650,34700,34700,34600,806
|
|
20240422,105500,29501818700,34650,34650,34700,34600,716
|
|
20240422,105400,29477018600,34650,34700,34700,34600,1963
|
|
20240422,105300,29409017700,34650,34650,34700,34600,1992
|
|
20240422,105200,29339979750,34650,34600,34700,34600,1556
|
|
20240422,105100,29286088000,34550,34600,34650,34550,4000
|
|
20240422,105000,29147634950,34650,34700,34750,34650,1875
|
|
20240422,104900,29082650250,34650,34750,34800,34650,1250
|
|
20240422,104800,29039266050,34750,34800,34850,34700,757
|
|
20240422,104700,29012959200,34750,34750,34850,34650,1315
|
|
20240422,104600,28967211350,34700,34600,34750,34600,2261
|
|
20240422,104500,28888744150,34600,34650,34650,34600,1333
|
|
20240422,104400,28842609750,34650,34650,34700,34600,1569
|
|
20240422,104300,28788269500,34650,34800,34850,34650,4098
|
|
20240422,104200,28645950150,34750,34600,34800,34600,1137
|
|
20240422,104100,28606547950,34650,34600,34650,34600,1559
|
|
20240422,104000,28552598500,34600,34650,34700,34600,1230
|
|
20240422,103900,28510016800,34600,34700,34700,34600,2404
|
|
20240422,103800,28426784500,34700,34650,34700,34600,1305
|
|
20240422,103700,28381585200,34650,34600,34700,34600,1713
|
|
20240422,103600,28322273500,34600,34650,34650,34600,896
|
|
20240422,103500,28291266450,34650,34650,34750,34600,3784
|
|
20240422,103400,28160160100,34650,34650,34700,34650,1513
|
|
20240422,103300,28107723450,34650,34750,34750,34650,1568
|
|
20240422,103200,28053329850,34700,34750,34750,34700,997
|
|
20240422,103100,28018693650,34700,34750,34750,34700,1449
|
|
20240422,103000,27968405800,34750,34750,34800,34700,1321
|
|
20240422,102900,27922514750,34700,34700,34750,34700,1127
|
|
20240422,102800,27883402050,34700,34750,34750,34700,1116
|
|
20240422,102700,27844667600,34750,34750,34800,34700,1984
|
|
20240422,102600,27775720600,34800,34800,34850,34750,3596
|
|
20240422,102500,27650655700,34800,34900,34950,34800,2046
|
|
20240422,102400,27579319050,34850,34900,34950,34850,2219
|
|
20240422,102300,27501900950,34900,34950,35100,34850,1650
|
|
20240422,102200,27444262350,34850,34900,34950,34850,1145
|
|
20240422,102100,27404330950,34850,34850,34900,34850,795
|
|
20240422,102000,27376617400,34850,34900,34900,34850,1447
|
|
20240422,101900,27326159100,34850,34850,35000,34850,1823
|
|
20240422,101800,27262550400,34900,34900,34950,34800,3833
|
|
20240422,101700,27128944700,34900,34900,34950,34900,1433
|
|
20240422,101600,27078929400,34900,35000,35050,34900,2012
|
|
20240422,101500,27008622600,35000,35150,35200,35000,4567
|
|
20240422,101400,26848437550,35150,35200,35250,35150,1518
|
|
20240422,101300,26795009100,35150,35300,35350,35150,6651
|
|
20240422,101200,26560631700,35300,35200,35400,35200,4239
|
|
20240422,101100,26410917550,35250,35250,35300,35200,4374
|
|
20240422,101000,26256745750,35250,35350,35350,35200,2296
|
|
20240422,100900,26175716400,35300,35250,35350,35200,12025
|
|
20240422,100800,25751072300,35200,35100,35300,35100,4711
|
|
20240422,100700,25585357750,35050,34950,35100,34950,1725
|
|
20240422,100600,25524890150,35000,35100,35100,34950,870
|
|
20240422,100500,25494415150,35050,35000,35100,34950,2265
|
|
20240422,100400,25415079550,34950,35200,35200,34900,9134
|
|
20240422,100300,25094638650,35200,35050,35200,35050,4910
|
|
20240422,100200,24922268400,35000,34800,35050,34750,4473
|
|
20240422,100100,24766024800,34750,34550,34800,34550,11975
|
|
20240422,100000,24351746800,34550,34650,34650,34550,2661
|
|
20240422,095900,24259668050,34600,34750,34750,34600,4026
|
|
20240422,095800,24120126850,34700,34800,34850,34700,2732
|
|
20240422,095700,24025216950,34800,34750,34850,34750,1207
|
|
20240422,095600,23983247500,34850,34700,34850,34650,2032
|
|
20240422,095500,23912646600,34750,34700,34750,34650,3302
|
|
20240422,095400,23798062050,34750,34850,34850,34700,9938
|
|
20240422,095300,23452779550,34850,34950,35000,34800,6358
|
|
20240422,095200,23230981000,34900,34850,34950,34850,1905
|
|
20240422,095100,23164488350,34850,34900,34900,34750,5216
|
|
20240422,095000,22982857950,34950,34800,34950,34800,2867
|
|
20240422,094900,22882937750,34800,34750,34850,34700,4993
|
|
20240422,094800,22709242850,34750,34650,34800,34600,7181
|
|
20240422,094700,22460188050,34600,34650,34750,34600,4737
|
|
20240422,094600,22296133700,34650,34700,34750,34650,5508
|
|
20240422,094500,22104931850,34750,34450,34750,34450,4376
|
|
20240422,094400,21953561100,34450,34600,34600,34450,8288
|
|
20240422,094300,21667454550,34600,34600,34650,34550,2972
|
|
20240422,094200,21564640050,34600,34700,34700,34550,8023
|
|
20240422,094100,21286906550,34650,34700,34850,34650,5351
|
|
20240422,094000,21100938900,34700,34700,34750,34600,2234
|
|
20240422,093900,21023511500,34700,34650,34750,34350,13249
|
|
20240422,093800,20566446700,34650,34700,34750,34450,14561
|
|
20240422,093700,20063207600,34550,34750,34800,34500,28478
|
|
20240422,093600,19077506100,34700,35000,35000,34700,13996
|
|
20240422,093500,18590328500,35050,35150,35200,34900,13558
|
|
20240422,093400,18115460650,35150,35100,35250,35050,9355
|
|
20240422,093300,17787241800,35100,35100,35300,35050,10612
|
|
20240422,093200,17414128400,35150,34950,35200,34850,11968
|
|
20240422,093100,16994961200,34850,35200,35200,34850,25572
|
|
20240422,093000,16099512600,35150,35350,35400,35100,20405
|
|
20240422,092900,15380424900,35400,35350,35450,35350,6714
|
|
20240422,092800,15142924500,35350,35400,35450,35300,17850
|
|
20240422,092700,14511609750,35450,35600,35650,35400,19572
|
|
20240422,092600,13816614550,35600,35800,35800,35550,20164
|
|
20240422,092500,13097892900,35800,35700,35800,35650,7602
|
|
20240422,092400,12826256150,35650,35750,35800,35650,10125
|
|
20240422,092300,12464706050,35750,35950,36000,35700,19166
|
|
20240422,092200,11777704500,36000,36100,36200,35900,27344
|
|
20240422,092100,10792726900,36150,36150,36200,36100,5959
|
|
20240422,092000,10577369150,36150,36150,36200,36100,4618
|
|
20240422,091900,10410574700,36150,36250,36300,36150,8725
|
|
20240422,091800,10094860550,36250,36450,36500,36250,10695
|
|
20240422,091700,9706106500,36500,36500,36500,36400,2644
|
|
20240422,091600,9609762700,36450,36550,36600,36450,4332
|
|
20240422,091500,9451625700,36550,36500,36600,36500,5215
|
|
20240422,091400,9261201350,36550,36600,36650,36400,8929
|
|
20240422,091300,8934950500,36650,36550,36700,36550,6895
|
|
20240422,091200,8682651500,36600,36550,36600,36450,9814
|
|
20240422,091100,8324116550,36550,36400,36600,36300,6469
|
|
20240422,091000,8088269200,36450,36300,36500,36200,5093
|
|
20240422,090900,7903203650,36300,36400,36400,36250,4554
|
|
20240422,090800,7737738850,36400,36350,36400,36250,4455
|
|
20240422,090700,7575909050,36350,36650,36700,36300,8300
|
|
20240422,090600,7273020400,36600,36200,36650,36200,6776
|
|
20240422,090500,7026322300,36250,35900,36400,35900,17076
|
|
20240422,090400,6410144450,35900,36100,36200,35900,37935
|
|
20240422,090300,5043445250,36100,36200,36300,36100,19941
|
|
20240422,090200,4321589000,36200,36400,36500,36200,24690
|
|
20240422,090100,3423258000,36450,36650,36750,36400,29546
|
|
20240422,090000,2344032550,36600,36950,37200,36600,62251
|