626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,192200,29726287200,33100,33100,33100,33100,0
|
|
20240423,192100,29726287200,33100,33100,33100,33100,0
|
|
20240423,192000,29726287200,33100,33100,33100,33100,0
|
|
20240423,191900,29726287200,33100,33100,33100,33100,0
|
|
20240423,191800,29726287200,33100,33100,33100,33100,0
|
|
20240423,191700,29726287200,33100,33100,33100,33100,0
|
|
20240423,191600,29726287200,33100,33100,33100,33100,0
|
|
20240423,191500,29726287200,33100,33100,33100,33100,0
|
|
20240423,191400,29726287200,33100,33100,33100,33100,0
|
|
20240423,191300,29726287200,33100,33100,33100,33100,0
|
|
20240423,191200,29726287200,33100,33100,33100,33100,0
|
|
20240423,191100,29726287200,33100,33100,33100,33100,0
|
|
20240423,191000,29726287200,33100,33100,33100,33100,0
|
|
20240423,190900,29726287200,33100,33100,33100,33100,0
|
|
20240423,190800,29726287200,33100,33100,33100,33100,0
|
|
20240423,190700,29726287200,33100,33100,33100,33100,0
|
|
20240423,190600,29726287200,33100,33100,33100,33100,0
|
|
20240423,190500,29726287200,33100,33100,33100,33100,0
|
|
20240423,190400,29726287200,33100,33100,33100,33100,0
|
|
20240423,190300,29726287200,33100,33100,33100,33100,0
|
|
20240423,190200,29726287200,33100,33100,33100,33100,0
|
|
20240423,190100,29726287200,33100,33100,33100,33100,0
|
|
20240423,190000,29726287200,33100,33100,33100,33100,0
|
|
20240423,185900,29726287200,33100,33100,33100,33100,0
|
|
20240423,185800,29726287200,33100,33100,33100,33100,0
|
|
20240423,185700,29726287200,33100,33100,33100,33100,0
|
|
20240423,185600,29726287200,33100,33100,33100,33100,0
|
|
20240423,185500,29726287200,33100,33100,33100,33100,0
|
|
20240423,185400,29726287200,33100,33100,33100,33100,0
|
|
20240423,185300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,185200,29726287200,33100,33100,33100,33100,0
|
|
20240423,185100,29726287200,33100,33100,33100,33100,0
|
|
20240423,185000,29726287200,33100,33100,33100,33100,0
|
|
20240423,184900,29726287200,33100,33100,33100,33100,0
|
|
20240423,184800,29726287200,33100,33100,33100,33100,0
|
|
20240423,184700,29726287200,33100,33100,33100,33100,0
|
|
20240423,184600,29726287200,33100,33100,33100,33100,0
|
|
20240423,184500,29726287200,33100,33100,33100,33100,0
|
|
20240423,184400,29726287200,33100,33100,33100,33100,0
|
|
20240423,184300,29726287200,33100,33100,33100,33100,0
|
|
20240423,184200,29726287200,33100,33100,33100,33100,0
|
|
20240423,184100,29726287200,33100,33100,33100,33100,0
|
|
20240423,184000,29726287200,33100,33100,33100,33100,0
|
|
20240423,183900,29726287200,33100,33100,33100,33100,0
|
|
20240423,183800,29726287200,33100,33100,33100,33100,0
|
|
20240423,183700,29726287200,33100,33100,33100,33100,0
|
|
20240423,183600,29726287200,33100,33100,33100,33100,0
|
|
20240423,183500,29726287200,33100,33100,33100,33100,0
|
|
20240423,183400,29726287200,33100,33100,33100,33100,0
|
|
20240423,183300,29726287200,33100,33100,33100,33100,0
|
|
20240423,183200,29726287200,33100,33100,33100,33100,0
|
|
20240423,183100,29726287200,33100,33100,33100,33100,0
|
|
20240423,183000,29726287200,33100,33100,33100,33100,0
|
|
20240423,182900,29726287200,33100,33100,33100,33100,0
|
|
20240423,182800,29726287200,33100,33100,33100,33100,0
|
|
20240423,182700,29726287200,33100,33100,33100,33100,0
|
|
20240423,182600,29726287200,33100,33100,33100,33100,0
|
|
20240423,182500,29726287200,33100,33100,33100,33100,0
|
|
20240423,182400,29726287200,33100,33100,33100,33100,0
|
|
20240423,182300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,182200,29726287200,33100,33100,33100,33100,0
|
|
20240423,182100,29726287200,33100,33100,33100,33100,0
|
|
20240423,182000,29726287200,33100,33100,33100,33100,0
|
|
20240423,181900,29726287200,33100,33100,33100,33100,0
|
|
20240423,181800,29726287200,33100,33100,33100,33100,0
|
|
20240423,181700,29726287200,33100,33100,33100,33100,0
|
|
20240423,181600,29726287200,33100,33100,33100,33100,0
|
|
20240423,181500,29726287200,33100,33100,33100,33100,0
|
|
20240423,181400,29726287200,33100,33100,33100,33100,0
|
|
20240423,181300,29726287200,33100,33100,33100,33100,0
|
|
20240423,181200,29726287200,33100,33100,33100,33100,0
|
|
20240423,181100,29726287200,33100,33100,33100,33100,0
|
|
20240423,181000,29726287200,33100,33100,33100,33100,0
|
|
20240423,180900,29726287200,33100,33100,33100,33100,0
|
|
20240423,180800,29726287200,33100,33100,33100,33100,0
|
|
20240423,180700,29726287200,33100,33100,33100,33100,0
|
|
20240423,180600,29726287200,33100,33100,33100,33100,0
|
|
20240423,180500,29726287200,33100,33100,33100,33100,0
|
|
20240423,180400,29726287200,33100,33100,33100,33100,0
|
|
20240423,180300,29726287200,33100,33100,33100,33100,0
|
|
20240423,180200,29726287200,33100,33100,33100,33100,0
|
|
20240423,180100,29726287200,33100,33100,33100,33100,0
|
|
20240423,180000,29726287200,33100,33100,33100,33100,0
|
|
20240423,175900,29726287200,33100,33100,33100,33100,0
|
|
20240423,175800,29726287200,33100,33100,33100,33100,0
|
|
20240423,175700,29726287200,33100,33100,33100,33100,0
|
|
20240423,175600,29726287200,33100,33100,33100,33100,0
|
|
20240423,175500,29726287200,33100,33100,33100,33100,0
|
|
20240423,175400,29726287200,33100,33100,33100,33100,0
|
|
20240423,175300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,175200,29726287200,33100,33100,33100,33100,0
|
|
20240423,175100,29726287200,33100,33100,33100,33100,0
|
|
20240423,175000,29726287200,33100,33100,33100,33100,0
|
|
20240423,174900,29726287200,33100,33100,33100,33100,0
|
|
20240423,174800,29726287200,33100,33100,33100,33100,0
|
|
20240423,174700,29726287200,33100,33100,33100,33100,0
|
|
20240423,174600,29726287200,33100,33100,33100,33100,0
|
|
20240423,174500,29726287200,33100,33100,33100,33100,0
|
|
20240423,174400,29726287200,33100,33100,33100,33100,0
|
|
20240423,174300,29726287200,33100,33100,33100,33100,0
|
|
20240423,174200,29726287200,33100,33100,33100,33100,0
|
|
20240423,174100,29726287200,33100,33100,33100,33100,0
|
|
20240423,174000,29726287200,33100,33100,33100,33100,0
|
|
20240423,173900,29726287200,33100,33100,33100,33100,0
|
|
20240423,173800,29726287200,33100,33100,33100,33100,0
|
|
20240423,173700,29726287200,33100,33100,33100,33100,0
|
|
20240423,173600,29726287200,33100,33100,33100,33100,0
|
|
20240423,173500,29726287200,33100,33100,33100,33100,0
|
|
20240423,173400,29726287200,33100,33100,33100,33100,0
|
|
20240423,173300,29726287200,33100,33100,33100,33100,0
|
|
20240423,173200,29726287200,33100,33100,33100,33100,0
|
|
20240423,173100,29726287200,33100,33100,33100,33100,0
|
|
20240423,173000,29726287200,33100,33100,33100,33100,0
|
|
20240423,172900,29726287200,33100,33100,33100,33100,0
|
|
20240423,172800,29726287200,33100,33100,33100,33100,0
|
|
20240423,172700,29726287200,33100,33100,33100,33100,0
|
|
20240423,172600,29726287200,33100,33100,33100,33100,0
|
|
20240423,172500,29726287200,33100,33100,33100,33100,0
|
|
20240423,172400,29726287200,33100,33100,33100,33100,0
|
|
20240423,172300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,172200,29726287200,33100,33100,33100,33100,0
|
|
20240423,172100,29726287200,33100,33100,33100,33100,0
|
|
20240423,172000,29726287200,33100,33100,33100,33100,0
|
|
20240423,171900,29726287200,33100,33100,33100,33100,0
|
|
20240423,171800,29726287200,33100,33100,33100,33100,0
|
|
20240423,171700,29726287200,33100,33100,33100,33100,0
|
|
20240423,171600,29726287200,33100,33100,33100,33100,0
|
|
20240423,171500,29726287200,33100,33100,33100,33100,0
|
|
20240423,171400,29726287200,33100,33100,33100,33100,0
|
|
20240423,171300,29726287200,33100,33100,33100,33100,0
|
|
20240423,171200,29726287200,33100,33100,33100,33100,0
|
|
20240423,171100,29726287200,33100,33100,33100,33100,0
|
|
20240423,171000,29726287200,33100,33100,33100,33100,0
|
|
20240423,170900,29726287200,33100,33100,33100,33100,0
|
|
20240423,170800,29726287200,33100,33100,33100,33100,0
|
|
20240423,170700,29726287200,33100,33100,33100,33100,0
|
|
20240423,170600,29726287200,33100,33100,33100,33100,0
|
|
20240423,170500,29726287200,33100,33100,33100,33100,0
|
|
20240423,170400,29726287200,33100,33100,33100,33100,0
|
|
20240423,170300,29726287200,33100,33100,33100,33100,0
|
|
20240423,170200,29726287200,33100,33100,33100,33100,0
|
|
20240423,170100,29726287200,33100,33100,33100,33100,0
|
|
20240423,170000,29726287200,33100,33100,33100,33100,0
|
|
20240423,165900,29726287200,33100,33100,33100,33100,0
|
|
20240423,165800,29726287200,33100,33100,33100,33100,0
|
|
20240423,165700,29726287200,33100,33100,33100,33100,0
|
|
20240423,165600,29726287200,33100,33100,33100,33100,0
|
|
20240423,165500,29726287200,33100,33100,33100,33100,0
|
|
20240423,165400,29726287200,33100,33100,33100,33100,0
|
|
20240423,165300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,165200,29726287200,33100,33100,33100,33100,0
|
|
20240423,165100,29726287200,33100,33100,33100,33100,0
|
|
20240423,165000,29726287200,33100,33100,33100,33100,0
|
|
20240423,164900,29726287200,33100,33100,33100,33100,0
|
|
20240423,164800,29726287200,33100,33100,33100,33100,0
|
|
20240423,164700,29726287200,33100,33100,33100,33100,0
|
|
20240423,164600,29726287200,33100,33100,33100,33100,0
|
|
20240423,164500,29726287200,33100,33100,33100,33100,0
|
|
20240423,164400,29726287200,33100,33100,33100,33100,0
|
|
20240423,164300,29726287200,33100,33100,33100,33100,0
|
|
20240423,164200,29726287200,33100,33100,33100,33100,0
|
|
20240423,164100,29726287200,33100,33100,33100,33100,0
|
|
20240423,164000,29726287200,33100,33100,33100,33100,0
|
|
20240423,163900,29726287200,33100,33100,33100,33100,0
|
|
20240423,163800,29726287200,33100,33100,33100,33100,0
|
|
20240423,163700,29726287200,33100,33100,33100,33100,0
|
|
20240423,163600,29726287200,33100,33100,33100,33100,0
|
|
20240423,163500,29726287200,33100,33100,33100,33100,0
|
|
20240423,163400,29726287200,33100,33100,33100,33100,0
|
|
20240423,163300,29726287200,33100,33100,33100,33100,0
|
|
20240423,163200,29726287200,33100,33100,33100,33100,0
|
|
20240423,163100,29726287200,33100,33100,33100,33100,0
|
|
20240423,163000,29726287200,33100,33100,33100,33100,0
|
|
20240423,162900,29726287200,33100,33100,33100,33100,0
|
|
20240423,162800,29726287200,33100,33100,33100,33100,0
|
|
20240423,162700,29726287200,33100,33100,33100,33100,0
|
|
20240423,162600,29726287200,33100,33100,33100,33100,0
|
|
20240423,162500,29726287200,33100,33100,33100,33100,0
|
|
20240423,162400,29726287200,33100,33100,33100,33100,0
|
|
20240423,162300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,162200,29726287200,33100,33100,33100,33100,0
|
|
20240423,162100,29726287200,33100,33100,33100,33100,0
|
|
20240423,162000,29726287200,33100,33100,33100,33100,0
|
|
20240423,161900,29726287200,33100,33100,33100,33100,0
|
|
20240423,161800,29726287200,33100,33100,33100,33100,0
|
|
20240423,161700,29726287200,33100,33100,33100,33100,0
|
|
20240423,161600,29726287200,33100,33100,33100,33100,0
|
|
20240423,161500,29726287200,33100,33100,33100,33100,0
|
|
20240423,161400,29726287200,33100,33100,33100,33100,0
|
|
20240423,161300,29726287200,33100,33100,33100,33100,0
|
|
20240423,161200,29726287200,33100,33100,33100,33100,0
|
|
20240423,161100,29726287200,33100,33100,33100,33100,0
|
|
20240423,161000,29726287200,33100,33100,33100,33100,0
|
|
20240423,160900,29726287200,33100,33100,33100,33100,0
|
|
20240423,160800,29726287200,33100,33100,33100,33100,0
|
|
20240423,160700,29726287200,33100,33100,33100,33100,0
|
|
20240423,160600,29726287200,33100,33100,33100,33100,0
|
|
20240423,160500,29726287200,33100,33100,33100,33100,0
|
|
20240423,160400,29726287200,33100,33100,33100,33100,0
|
|
20240423,160300,29726287200,33100,33100,33100,33100,0
|
|
20240423,160200,29726287200,33100,33100,33100,33100,0
|
|
20240423,160100,29726287200,33100,33100,33100,33100,0
|
|
20240423,160000,29726287200,33100,33100,33100,33100,0
|
|
20240423,155900,29726287200,33100,33100,33100,33100,0
|
|
20240423,155800,29726287200,33100,33100,33100,33100,0
|
|
20240423,155700,29726287200,33100,33100,33100,33100,0
|
|
20240423,155600,29726287200,33100,33100,33100,33100,0
|
|
20240423,155500,29726287200,33100,33100,33100,33100,0
|
|
20240423,155400,29726287200,33100,33100,33100,33100,0
|
|
20240423,155300,29726287200,33100,33100,33100,33100,22185
|
|
20240423,155200,29726287200,33100,33100,33100,33100,0
|
|
20240423,155100,29726287200,33100,33100,33100,33100,0
|
|
20240423,155000,29726287200,33100,33100,33100,33100,0
|
|
20240423,154900,29726287200,33100,33100,33100,33100,0
|
|
20240423,154800,29726287200,33100,33100,33100,33100,0
|
|
20240423,154700,29726287200,33100,33100,33100,33100,0
|
|
20240423,154600,29726287200,33100,33100,33100,33100,0
|
|
20240423,154500,29726287200,33100,33100,33100,33100,0
|
|
20240423,154400,29726287200,33100,33100,33100,33100,0
|
|
20240423,154300,29726287200,33100,33100,33100,33100,0
|
|
20240423,154200,29726287200,33100,33100,33100,33100,0
|
|
20240423,154100,29726287200,33100,33100,33100,33100,0
|
|
20240423,154000,29726287200,33100,33100,33100,33100,0
|
|
20240423,153900,29726287200,33100,33100,33100,33100,0
|
|
20240423,153800,29726287200,33100,33100,33100,33100,0
|
|
20240423,153700,29726287200,33100,33100,33100,33100,0
|
|
20240423,153600,29726287200,33100,33100,33100,33100,0
|
|
20240423,153500,29726287200,33100,33100,33100,33100,0
|
|
20240423,153400,29726287200,33100,33100,33100,33100,0
|
|
20240423,153300,29726287200,33100,33100,33100,33100,0
|
|
20240423,153200,29726287200,33100,33100,33100,33100,0
|
|
20240423,153100,29726287200,33100,33100,33100,33100,0
|
|
20240423,153000,29726287200,33100,33100,33100,33100,22185
|
|
20240423,152900,28991963700,33150,33150,33150,33150,0
|
|
20240423,152800,28991963700,33150,33150,33150,33150,0
|
|
20240423,152700,28991963700,33150,33150,33150,33150,0
|
|
20240423,152600,28991963700,33150,33150,33150,33150,0
|
|
20240423,152500,28991963700,33150,33150,33150,33150,0
|
|
20240423,152400,28991963700,33150,33150,33150,33150,0
|
|
20240423,152300,28991963700,33150,33150,33150,33150,0
|
|
20240423,152200,28991963700,33150,33150,33150,33150,0
|
|
20240423,152100,28991963700,33150,33150,33150,33150,0
|
|
20240423,152000,28991963700,33150,33150,33150,33150,0
|
|
20240423,151900,28991963700,33150,33150,33150,33100,1417
|
|
20240423,151800,28945050050,33100,33100,33150,33050,3672
|
|
20240423,151700,28823503300,33150,33100,33150,33100,1531
|
|
20240423,151600,28772791000,33150,33150,33200,33100,3345
|
|
20240423,151500,28661906700,33150,33200,33200,33150,3688
|
|
20240423,151400,28539539700,33200,33200,33250,33150,2007
|
|
20240423,151300,28472915800,33200,33300,33300,33150,4412
|
|
20240423,151200,28326304750,33300,33300,33300,33250,1103
|
|
20240423,151100,28289581200,33300,33250,33300,33200,2095
|
|
20240423,151000,28219917900,33250,33250,33250,33200,1025
|
|
20240423,150900,28185862700,33250,33250,33250,33200,4132
|
|
20240423,150800,28048504900,33250,33200,33250,33150,2961
|
|
20240423,150700,27950202050,33200,33150,33200,33100,2800
|
|
20240423,150600,27857398600,33150,33050,33150,33000,3198
|
|
20240423,150500,27751665000,33050,32950,33050,32950,3210
|
|
20240423,150400,27645757500,32950,32950,33000,32900,4791
|
|
20240423,150300,27487889650,32950,32950,33000,32900,2991
|
|
20240423,150200,27389343400,32900,33050,33100,32900,21182
|
|
20240423,150100,26690403450,33050,33100,33100,33050,8669
|
|
20240423,150000,26403885750,33100,33100,33150,33050,5849
|
|
20240423,145900,26210279050,33100,33150,33200,33100,4371
|
|
20240423,145800,26065381450,33200,33200,33250,33150,3698
|
|
20240423,145700,25942764500,33250,33200,33250,33150,3349
|
|
20240423,145600,25831691900,33150,33150,33200,33150,2132
|
|
20240423,145500,25760993800,33150,33150,33250,33150,1509
|
|
20240423,145400,25710927450,33200,33250,33250,33150,4773
|
|
20240423,145300,25552503450,33250,33200,33300,33200,1187
|
|
20240423,145200,25513050650,33200,33250,33250,33150,1535
|
|
20240423,145100,25462086900,33250,33250,33250,33200,4332
|
|
20240423,145000,25318252000,33200,33200,33250,33150,2070
|
|
20240423,144900,25249543650,33200,33200,33250,33150,1873
|
|
20240423,144800,25187370150,33250,33200,33250,33200,2567
|
|
20240423,144700,25102125350,33250,33200,33300,33200,4268
|
|
20240423,144600,24960248200,33250,33300,33300,33200,1213
|
|
20240423,144500,24919933600,33250,33300,33300,33250,1208
|
|
20240423,144400,24879763950,33250,33250,33400,33250,6778
|
|
20240423,144300,24653771100,33250,33350,33350,33250,2167
|
|
20240423,144200,24581615750,33350,33300,33350,33300,1121
|
|
20240423,144100,24544263300,33300,33350,33350,33300,1491
|
|
20240423,144000,24494600300,33300,33350,33400,33300,2334
|
|
20240423,143900,24416798800,33350,33400,33400,33300,1305
|
|
20240423,143800,24373275950,33350,33350,33400,33350,1600
|
|
20240423,143700,24319911150,33350,33350,33400,33350,1514
|
|
20240423,143600,24269400200,33350,33350,33350,33250,1567
|
|
20240423,143500,24217206200,33350,33250,33400,33250,1595
|
|
20240423,143400,24164042550,33250,33250,33300,33200,2117
|
|
20240423,143300,24093635050,33250,33250,33300,33200,2506
|
|
20240423,143200,24010374050,33250,33200,33250,33200,1353
|
|
20240423,143100,23965438400,33200,33200,33250,33200,2841
|
|
20240423,143000,23871114000,33200,33200,33300,33200,721
|
|
20240423,142900,23847152000,33200,33250,33300,33200,2775
|
|
20240423,142800,23754945000,33200,33300,33300,33200,588
|
|
20240423,142700,23735393200,33250,33200,33300,33200,1617
|
|
20240423,142600,23681644750,33200,33200,33250,33150,1456
|
|
20240423,142500,23633307550,33250,33250,33250,33150,4990
|
|
20240423,142400,23467618300,33200,33200,33250,33200,3574
|
|
20240423,142300,23348946000,33250,33250,33300,33200,892
|
|
20240423,142200,23319291650,33300,33250,33300,33200,1566
|
|
20240423,142100,23267222800,33250,33300,33300,33250,1508
|
|
20240423,142000,23217075000,33300,33250,33300,33200,1693
|
|
20240423,141900,23160778900,33250,33200,33250,33200,2400
|
|
20240423,141800,23081071250,33200,33250,33250,33200,2311
|
|
20240423,141700,23004334350,33250,33250,33250,33200,2302
|
|
20240423,141600,22927880300,33250,33250,33300,33200,6536
|
|
20240423,141500,22710580750,33250,33250,33300,33250,644
|
|
20240423,141400,22689165000,33300,33300,33300,33250,1202
|
|
20240423,141300,22649183400,33250,33300,33300,33250,5564
|
|
20240423,141200,22464167700,33250,33350,33350,33250,2413
|
|
20240423,141100,22383818100,33300,33350,33350,33300,776
|
|
20240423,141000,22357967450,33350,33350,33400,33300,1034
|
|
20240423,140900,22323528200,33400,33350,33400,33300,1320
|
|
20240423,140800,22279560300,33350,33400,33400,33350,979
|
|
20240423,140700,22246908050,33400,33300,33400,33300,2043
|
|
20240423,140600,22178779800,33300,33350,33350,33300,8251
|
|
20240423,140500,21904015150,33350,33350,33400,33300,549
|
|
20240423,140400,21885717700,33350,33350,33350,33300,1790
|
|
20240423,140300,21826049350,33350,33300,33350,33300,1417
|
|
20240423,140200,21778855950,33350,33350,33350,33300,1363
|
|
20240423,140100,21733441350,33300,33350,33350,33300,1113
|
|
20240423,140000,21696339400,33350,33350,33400,33300,1031
|
|
20240423,135900,21661960350,33350,33400,33400,33300,1626
|
|
20240423,135800,21607738650,33400,33400,33400,33350,1264
|
|
20240423,135700,21565576250,33400,33350,33400,33350,538
|
|
20240423,135600,21547622750,33350,33350,33450,33300,7222
|
|
20240423,135500,21306818850,33400,33400,33450,33350,1317
|
|
20240423,135400,21262871950,33450,33400,33450,33350,855
|
|
20240423,135300,21234341900,33400,33400,33400,33350,1150
|
|
20240423,135200,21195965300,33400,33450,33450,33350,2496
|
|
20240423,135100,21112635400,33450,33350,33450,33350,1345
|
|
20240423,135000,21067746050,33400,33350,33400,33350,781
|
|
20240423,134900,21041664200,33400,33400,33450,33350,1074
|
|
20240423,134800,21005793300,33400,33400,33450,33350,2095
|
|
20240423,134700,20935835250,33400,33400,33450,33400,1458
|
|
20240423,134600,20887137150,33400,33450,33450,33400,1251
|
|
20240423,134500,20845340250,33450,33450,33450,33400,1176
|
|
20240423,134400,20806043900,33400,33400,33450,33400,744
|
|
20240423,134300,20781168600,33400,33450,33550,33400,1136
|
|
20240423,134200,20743201950,33400,33500,33550,33400,1918
|
|
20240423,134100,20679042850,33500,33500,33550,33450,1323
|
|
20240423,134000,20634755750,33500,33500,33550,33450,1523
|
|
20240423,133900,20583741800,33500,33500,33500,33450,1177
|
|
20240423,133800,20544364900,33450,33550,33550,33450,847
|
|
20240423,133700,20515996250,33550,33450,33550,33450,919
|
|
20240423,133600,20485244750,33450,33450,33550,33450,1314
|
|
20240423,133500,20441262900,33450,33550,33550,33450,2408
|
|
20240423,133400,20360625300,33550,33550,33600,33500,1012
|
|
20240423,133300,20326678700,33550,33600,33600,33550,66
|
|
20240423,133200,20324464150,33600,33600,33650,33600,338
|
|
20240423,133100,20313103000,33600,33700,33700,33600,487
|
|
20240423,133000,20296717150,33650,33700,33700,33650,571
|
|
20240423,132900,20277499800,33650,33600,33700,33550,2216
|
|
20240423,132800,20202990800,33550,33550,33550,33550,825
|
|
20240423,132700,20175312050,33550,33550,33600,33500,1308
|
|
20240423,132600,20131437150,33550,33450,33550,33450,1034
|
|
20240423,132500,20096801050,33400,33450,33500,33400,5152
|
|
20240423,132400,19924666350,33500,33450,33500,33400,1523
|
|
20240423,132300,19873723450,33500,33500,33500,33400,1850
|
|
20240423,132200,19811848550,33450,33500,33500,33450,5395
|
|
20240423,132100,19631383800,33450,33550,33550,33450,5922
|
|
20240423,132000,19432991850,33550,33500,33550,33500,1030
|
|
20240423,131900,19398477600,33550,33550,33600,33550,4587
|
|
20240423,131800,19244583300,33550,33600,33600,33550,1699
|
|
20240423,131700,19187554100,33600,33600,33600,33600,518
|
|
20240423,131600,19170149300,33600,33600,33650,33550,458
|
|
20240423,131500,19154760300,33600,33650,33650,33600,799
|
|
20240423,131400,19127912900,33550,33600,33650,33550,901
|
|
20240423,131300,19097645750,33650,33600,33650,33600,1190
|
|
20240423,131200,19057657150,33550,33600,33600,33550,210
|
|
20240423,131100,19050608700,33600,33650,33650,33600,768
|
|
20240423,131000,19024803400,33650,33650,33650,33600,795
|
|
20240423,130900,18998090750,33600,33650,33650,33600,87
|
|
20240423,130800,18995166500,33600,33650,33650,33600,821
|
|
20240423,130700,18967580850,33650,33600,33650,33550,1085
|
|
20240423,130600,18931167750,33550,33550,33600,33550,590
|
|
20240423,130500,18911351950,33550,33600,33650,33550,880
|
|
20240423,130400,18881819050,33600,33650,33650,33600,793
|
|
20240423,130300,18855174000,33650,33600,33650,33600,974
|
|
20240423,130200,18822446200,33650,33650,33650,33650,166
|
|
20240423,130100,18816860300,33650,33700,33700,33600,580
|
|
20240423,130000,18797344500,33650,33700,33700,33650,165
|
|
20240423,125900,18791790900,33700,33650,33700,33650,63
|
|
20240423,125800,18789669300,33700,33700,33750,33700,681
|
|
20240423,125700,18766717900,33650,33650,33650,33650,109
|
|
20240423,125600,18763050050,33650,33700,33700,33650,199
|
|
20240423,125500,18756350750,33700,33650,33700,33650,430
|
|
20240423,125400,18741861350,33650,33650,33700,33600,183
|
|
20240423,125300,18735706550,33600,33650,33700,33600,179
|
|
20240423,125200,18729686550,33600,33700,33700,33600,31
|
|
20240423,125100,18728643500,33750,33750,33750,33600,162
|
|
20240423,125000,18723191250,33600,33700,33750,33600,4738
|
|
20240423,124900,18563891100,33700,33700,33700,33650,855
|
|
20240423,124800,18535082100,33700,33700,33700,33650,121
|
|
20240423,124700,18531005400,33700,33700,33700,33650,265
|
|
20240423,124600,18522082800,33700,33700,33700,33650,150
|
|
20240423,124500,18517035000,33650,33700,33700,33650,134
|
|
20240423,124400,18512523600,33650,33650,33650,33600,274
|
|
20240423,124300,18503305000,33650,33600,33650,33600,612
|
|
20240423,124200,18482712800,33650,33600,33650,33600,590
|
|
20240423,124100,18462861150,33650,33650,33650,33650,12
|
|
20240423,124000,18462457350,33650,33650,33650,33600,192
|
|
20240423,123900,18456004100,33650,33650,33650,33600,106
|
|
20240423,123800,18452439550,33600,33650,33650,33600,139
|
|
20240423,123700,18447766450,33650,33700,33700,33600,1212
|
|
20240423,123600,18406985300,33700,33700,33700,33650,86
|
|
20240423,123500,18404088650,33700,33650,33700,33650,52
|
|
20240423,123400,18402338800,33700,33700,33700,33650,207
|
|
20240423,123300,18395365500,33650,33700,33700,33650,27
|
|
20240423,123200,18394455700,33700,33650,33700,33650,81
|
|
20240423,123100,18391729000,33650,33650,33700,33650,278
|
|
20240423,123000,18382373800,33650,33700,33700,33650,50
|
|
20240423,122900,18380690600,33700,33650,33700,33650,208
|
|
20240423,122800,18373687050,33650,33650,33650,33600,857
|
|
20240423,122700,18344851650,33650,33650,33650,33650,61
|
|
20240423,122600,18342799000,33650,33650,33650,33600,105
|
|
20240423,122500,18339267300,33600,33650,33650,33600,62
|
|
20240423,122400,18337181850,33650,33650,33650,33600,58
|
|
20240423,122300,18335231650,33650,33600,33650,33600,183
|
|
20240423,122200,18329082150,33600,33650,33650,33600,97
|
|
20240423,122100,18325821500,33650,33650,33650,33600,63
|
|
20240423,122000,18323703050,33650,33650,33650,33600,75
|
|
20240423,121900,18321181800,33650,33600,33650,33600,127
|
|
20240423,121800,18316914300,33650,33650,33650,33600,103
|
|
20240423,121700,18313451050,33600,33600,33650,33550,113
|
|
20240423,121600,18309654600,33600,33600,33600,33600,144
|
|
20240423,121500,18304816200,33600,33600,33650,33550,1144
|
|
20240423,121400,18266383550,33550,33600,33600,33550,298
|
|
20240423,121300,18256382750,33600,33650,33650,33550,2650
|
|
20240423,121200,18167434600,33600,33650,33650,33600,23
|
|
20240423,121100,18166661150,33650,33600,33650,33600,112
|
|
20240423,121000,18162896450,33650,33600,33650,33600,137
|
|
20240423,120900,18158292350,33600,33600,33600,33550,652
|
|
20240423,120800,18136394300,33600,33600,33600,33600,116
|
|
20240423,120700,18132496700,33650,33600,33650,33550,1836
|
|
20240423,120600,18070811350,33650,33650,33650,33600,26
|
|
20240423,120500,18069936550,33650,33650,33700,33600,461
|
|
20240423,120400,18054425400,33650,33700,33700,33650,162
|
|
20240423,120300,18048973400,33600,33700,33700,33600,208
|
|
20240423,120200,18041978100,33700,33600,33700,33600,131
|
|
20240423,120100,18037568900,33600,33750,33750,33600,80
|
|
20240423,120000,18034878250,33600,33600,33750,33600,1990
|
|
20240423,115900,17967909550,33700,33650,33700,33600,58
|
|
20240423,115800,17965958750,33650,33600,33700,33600,165
|
|
20240423,115700,17960413750,33600,33750,33750,33600,3913
|
|
20240423,115600,17828707850,33750,33650,33750,33650,586
|
|
20240423,115500,17808963900,33650,33700,33700,33650,162
|
|
20240423,115400,17803510950,33700,33650,33700,33650,129
|
|
20240423,115300,17799165800,33700,33700,33700,33650,293
|
|
20240423,115200,17789292200,33650,33700,33700,33650,55
|
|
20240423,115100,17787441250,33700,33700,33700,33650,81
|
|
20240423,115000,17784712650,33700,33750,33750,33700,1103
|
|
20240423,114900,17747540900,33700,33800,33800,33700,103
|
|
20240423,114800,17744067550,33800,33750,33800,33700,854
|
|
20240423,114700,17715226600,33750,33750,33750,33750,371
|
|
20240423,114600,17702705350,33750,33750,33750,33700,98
|
|
20240423,114500,17699401750,33750,33700,33750,33700,238
|
|
20240423,114400,17691380050,33700,33750,33750,33700,349
|
|
20240423,114300,17679616450,33750,33750,33750,33700,701
|
|
20240423,114200,17655960000,33750,33700,33750,33700,391
|
|
20240423,114100,17642765300,33750,33700,33750,33650,713
|
|
20240423,114000,17618737450,33650,33700,33700,33650,84
|
|
20240423,113900,17615909950,33700,33700,33700,33650,173
|
|
20240423,113800,17610080350,33650,33700,33700,33650,577
|
|
20240423,113700,17590663150,33700,33700,33700,33650,112
|
|
20240423,113600,17586894050,33650,33700,33700,33600,299
|
|
20240423,113500,17576827250,33700,33700,33700,33700,18
|
|
20240423,113400,17576220650,33650,33600,33700,33550,604
|
|
20240423,113300,17555929250,33600,33550,33600,33550,108
|
|
20240423,113200,17552302950,33600,33600,33600,33550,26
|
|
20240423,113100,17551430050,33550,33650,33700,33550,2061
|
|
20240423,113000,17482173250,33650,33700,33700,33600,567
|
|
20240423,112900,17463106950,33700,33650,33700,33600,171
|
|
20240423,112800,17457354100,33600,33650,33750,33600,1205
|
|
20240423,112700,17416853150,33600,33700,33750,33600,4296
|
|
20240423,112600,17272206650,33750,33800,33800,33700,817
|
|
20240423,112500,17244632500,33750,33800,33800,33700,1785
|
|
20240423,112400,17184366500,33750,33750,33800,33750,803
|
|
20240423,112300,17157243800,33750,33700,33750,33700,990
|
|
20240423,112200,17123877450,33700,33700,33700,33700,316
|
|
20240423,112100,17113228250,33700,33700,33700,33650,147
|
|
20240423,112000,17108275900,33700,33700,33750,33650,199
|
|
20240423,111900,17101568700,33750,33700,33750,33650,298
|
|
20240423,111800,17091526350,33700,33700,33700,33700,66
|
|
20240423,111700,17089302150,33700,33650,33700,33650,269
|
|
20240423,111600,17080247100,33700,33700,33700,33650,79
|
|
20240423,111500,17077586600,33700,33700,33700,33650,503
|
|
20240423,111400,17060639400,33700,33650,33700,33650,257
|
|
20240423,111300,17051989650,33700,33600,33700,33600,271
|
|
20240423,111200,17042867600,33650,33650,33650,33650,456
|
|
20240423,111100,17027523200,33650,33650,33700,33600,1866
|
|
20240423,111000,16964774200,33700,33650,33700,33650,252
|
|
20240423,110900,16956289250,33650,33650,33750,33650,459
|
|
20240423,110800,16940829850,33700,33700,33700,33650,259
|
|
20240423,110700,16932106800,33700,33650,33700,33650,425
|
|
20240423,110600,16917793950,33550,33550,33650,33500,587
|
|
20240423,110500,16898072850,33550,33500,33600,33500,1579
|
|
20240423,110400,16845143950,33550,33550,33550,33500,373
|
|
20240423,110300,16832633000,33550,33550,33600,33550,799
|
|
20240423,110200,16805801550,33600,33550,33600,33550,401
|
|
20240423,110100,16792344300,33600,33500,33600,33500,239
|
|
20240423,110000,16784331500,33550,33550,33550,33500,309
|
|
20240423,105900,16773970750,33550,33550,33550,33500,297
|
|
20240423,105800,16764010250,33500,33450,33600,33400,3087
|
|
20240423,105700,16660740700,33450,33450,33500,33400,1612
|
|
20240423,105600,16606834700,33450,33500,33500,33450,5690
|
|
20240423,105500,16416447050,33550,33450,33550,33450,361
|
|
20240423,105400,16404344150,33500,33550,33550,33450,14044
|
|
20240423,105300,15933937500,33550,33600,33600,33500,5863
|
|
20240423,105200,15737189350,33650,33650,33700,33550,2627
|
|
20240423,105100,15648889300,33650,33800,33850,33600,8285
|
|
20240423,105000,15369702600,33850,33850,33850,33750,349
|
|
20240423,104900,15357903900,33800,33900,33900,33750,5106
|
|
20240423,104800,15185085050,33900,33950,33950,33900,264
|
|
20240423,104700,15176133050,33900,33950,33950,33900,502
|
|
20240423,104600,15159092850,33950,34000,34000,33950,483
|
|
20240423,104500,15142694750,34000,34050,34050,34000,566
|
|
20240423,104400,15123449650,34050,34000,34050,34000,278
|
|
20240423,104300,15113995900,34050,34050,34050,34000,89
|
|
20240423,104200,15110967350,34050,34050,34050,34000,109
|
|
20240423,104100,15107260150,34050,34050,34100,34000,555
|
|
20240423,104000,15088367850,34050,34050,34100,34000,869
|
|
20240423,103900,15058797100,34050,34000,34050,34000,605
|
|
20240423,103800,15038215550,34000,34000,34050,34000,2517
|
|
20240423,103700,14952547450,34050,34050,34050,34000,2427
|
|
20240423,103600,14869947650,34050,34100,34100,34050,445
|
|
20240423,103500,14854791450,34100,34050,34100,34050,477
|
|
20240423,103400,14838533550,34050,34050,34100,34050,612
|
|
20240423,103300,14817693950,34050,34050,34100,34050,1266
|
|
20240423,103200,14774567250,34050,34100,34100,34050,1049
|
|
20240423,103100,14738841700,34050,34000,34100,34000,471
|
|
20240423,103000,14722813600,34000,34000,34000,33950,498
|
|
20240423,102900,14705887400,33900,33950,34000,33900,1474
|
|
20240423,102800,14655848000,33950,34000,34000,33950,1791
|
|
20240423,102700,14595031800,34000,34000,34050,34000,1204
|
|
20240423,102600,14554092700,34000,34050,34100,34000,1564
|
|
20240423,102500,14500889300,34050,34050,34150,34050,352
|
|
20240423,102400,14488889400,34050,34050,34100,34050,1567
|
|
20240423,102300,14435493000,34050,34050,34100,34050,626
|
|
20240423,102200,14414172950,34100,34050,34100,34050,262
|
|
20240423,102100,14405242100,34100,34100,34150,34050,1447
|
|
20240423,102000,14355896350,34100,34150,34150,34100,294
|
|
20240423,101900,14345862550,34150,34150,34200,34100,1908
|
|
20240423,101800,14280703450,34150,34200,34200,34150,369
|
|
20240423,101700,14268087650,34200,34150,34200,34100,2511
|
|
20240423,101600,14182366650,34150,34100,34150,34100,500
|
|
20240423,101500,14165313000,34100,34050,34150,34050,1451
|
|
20240423,101400,14115835100,34050,34000,34100,34000,2102
|
|
20240423,101300,14044333300,33950,34150,34150,33950,3105
|
|
20240423,101200,13938617950,34100,34150,34150,34050,857
|
|
20240423,101100,13909382800,34150,34100,34150,34050,541
|
|
20240423,101000,13890942700,34100,34100,34150,34100,1099
|
|
20240423,100900,13853459400,34100,34050,34150,34050,523
|
|
20240423,100800,13835627500,34050,34100,34100,34050,1483
|
|
20240423,100700,13785089950,34100,34100,34150,34050,1553
|
|
20240423,100600,13732149500,34200,34150,34200,34100,3327
|
|
20240423,100500,13618581200,34150,34200,34200,34100,2645
|
|
20240423,100400,13528277650,34200,34100,34200,34050,1886
|
|
20240423,100300,13463893200,34100,34150,34200,34100,4609
|
|
20240423,100200,13306513750,34150,34000,34150,34000,2934
|
|
20240423,100100,13206570300,34050,34000,34050,33950,2244
|
|
20240423,100000,13130334850,34000,34000,34050,34000,1108
|
|
20240423,095900,13092657950,34000,34000,34050,33950,1298
|
|
20240423,095800,13048544550,34000,33950,34050,33950,2803
|
|
20240423,095700,12953277550,34000,34050,34100,33950,1948
|
|
20240423,095600,12886980400,34050,34100,34150,34000,2187
|
|
20240423,095500,12812488350,34100,34050,34100,33950,2501
|
|
20240423,095400,12727322350,34050,33950,34100,33950,3156
|
|
20240423,095300,12619841500,34000,33850,34050,33850,2506
|
|
20240423,095200,12534769250,33850,33800,33900,33800,2634
|
|
20240423,095100,12445626900,33800,33900,33900,33800,1803
|
|
20240423,095000,12384593100,33900,33900,33950,33800,3116
|
|
20240423,094900,12279080250,33900,34000,34050,33900,3310
|
|
20240423,094800,12166701450,33950,33950,34050,33950,3527
|
|
20240423,094700,12046818000,33950,33750,33950,33700,5391
|
|
20240423,094600,11864248400,33750,33750,33800,33650,3357
|
|
20240423,094500,11750952300,33750,33600,33750,33450,8055
|
|
20240423,094400,11480690150,33650,33650,33650,33550,2959
|
|
20240423,094300,11381343400,33650,33550,33650,33500,3019
|
|
20240423,094200,11280047550,33500,33550,33600,33450,4779
|
|
20240423,094100,11119914550,33500,33650,33650,33450,12939
|
|
20240423,094000,10686081950,33650,33600,33650,33550,4329
|
|
20240423,093900,10540619250,33600,33550,33600,33500,4240
|
|
20240423,093800,10398434400,33450,33750,33750,33450,13353
|
|
20240423,093700,9950486650,33750,33800,33850,33650,10044
|
|
20240423,093600,9611511500,33800,33750,33950,33750,5419
|
|
20240423,093500,9428308650,33750,33800,33850,33700,6923
|
|
20240423,093400,9194558600,33800,33850,33950,33700,17295
|
|
20240423,093300,8610631850,33850,34150,34200,33850,19147
|
|
20240423,093200,7959384600,34100,34200,34250,34100,5424
|
|
20240423,093100,7774088950,34250,34200,34250,34200,1754
|
|
20240423,093000,7714088750,34150,34300,34300,34150,10953
|
|
20240423,092900,7339149100,34300,34350,34400,34300,3537
|
|
20240423,092800,7217679800,34400,34350,34400,34350,2853
|
|
20240423,092700,7119618800,34350,34450,34450,34350,1832
|
|
20240423,092600,7056639850,34400,34450,34500,34400,766
|
|
20240423,092500,7030280700,34500,34500,34550,34400,5256
|
|
20240423,092400,6849164050,34550,34550,34550,34450,2711
|
|
20240423,092300,6755647700,34500,34550,34600,34500,928
|
|
20240423,092200,6723601250,34550,34550,34600,34450,1650
|
|
20240423,092100,6666687050,34500,34800,34850,34500,4709
|
|
20240423,092000,6503484200,34800,34750,34850,34700,2108
|
|
20240423,091900,6430165000,34750,34800,34900,34700,5622
|
|
20240423,091800,6234355750,34850,34750,34900,34700,4748
|
|
20240423,091700,6069088750,34800,34500,34800,34450,7053
|
|
20240423,091600,5824938400,34500,34400,34550,34400,2804
|
|
20240423,091500,5728219850,34400,34300,34500,34300,1785
|
|
20240423,091400,5666872650,34300,34500,34500,34300,7765
|
|
20240423,091300,5400231350,34500,34500,34550,34500,1274
|
|
20240423,091200,5356264200,34450,34350,34600,34350,10786
|
|
20240423,091100,4984376200,34450,34600,34600,34300,5187
|
|
20240423,091000,4805529500,34550,34650,34650,34550,4422
|
|
20240423,090900,4652540800,34600,34700,34750,34600,4456
|
|
20240423,090800,4498015350,34750,34900,34900,34750,3559
|
|
20240423,090700,4374274300,34800,34700,34850,34650,2597
|
|
20240423,090600,4284106750,34700,34900,34900,34650,8127
|
|
20240423,090500,4001860150,34900,35100,35150,34850,8732
|
|
20240423,090400,3696121800,35100,35100,35200,35050,8514
|
|
20240423,090300,3397127600,35100,35100,35150,35050,9825
|
|
20240423,090200,3052400850,35150,35100,35200,35050,8603
|
|
20240423,090100,2750054250,35100,35250,35300,35000,12941
|
|
20240423,090000,2295144900,35250,35150,35250,35000,65153
|