626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,192200,38284630450,35000,35000,35000,35000,0
|
|
20240424,192100,38284630450,35000,35000,35000,35000,0
|
|
20240424,192000,38284630450,35000,35000,35000,35000,0
|
|
20240424,191900,38284630450,35000,35000,35000,35000,0
|
|
20240424,191800,38284630450,35000,35000,35000,35000,0
|
|
20240424,191700,38284630450,35000,35000,35000,35000,0
|
|
20240424,191600,38284630450,35000,35000,35000,35000,0
|
|
20240424,191500,38284630450,35000,35000,35000,35000,0
|
|
20240424,191400,38284630450,35000,35000,35000,35000,0
|
|
20240424,191300,38284630450,35000,35000,35000,35000,0
|
|
20240424,191200,38284630450,35000,35000,35000,35000,0
|
|
20240424,191100,38284630450,35000,35000,35000,35000,0
|
|
20240424,191000,38284630450,35000,35000,35000,35000,0
|
|
20240424,190900,38284630450,35000,35000,35000,35000,0
|
|
20240424,190800,38284630450,35000,35000,35000,35000,0
|
|
20240424,190700,38284630450,35000,35000,35000,35000,0
|
|
20240424,190600,38284630450,35000,35000,35000,35000,0
|
|
20240424,190500,38284630450,35000,35000,35000,35000,0
|
|
20240424,190400,38284630450,35000,35000,35000,35000,0
|
|
20240424,190300,38284630450,35000,35000,35000,35000,0
|
|
20240424,190200,38284630450,35000,35000,35000,35000,0
|
|
20240424,190100,38284630450,35000,35000,35000,35000,0
|
|
20240424,190000,38284630450,35000,35000,35000,35000,0
|
|
20240424,185900,38284630450,35000,35000,35000,35000,0
|
|
20240424,185800,38284630450,35000,35000,35000,35000,0
|
|
20240424,185700,38284630450,35000,35000,35000,35000,0
|
|
20240424,185600,38284630450,35000,35000,35000,35000,0
|
|
20240424,185500,38284630450,35000,35000,35000,35000,0
|
|
20240424,185400,38284630450,35000,35000,35000,35000,0
|
|
20240424,185300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,185200,38284630450,35000,35000,35000,35000,0
|
|
20240424,185100,38284630450,35000,35000,35000,35000,0
|
|
20240424,185000,38284630450,35000,35000,35000,35000,0
|
|
20240424,184900,38284630450,35000,35000,35000,35000,0
|
|
20240424,184800,38284630450,35000,35000,35000,35000,0
|
|
20240424,184700,38284630450,35000,35000,35000,35000,0
|
|
20240424,184600,38284630450,35000,35000,35000,35000,0
|
|
20240424,184500,38284630450,35000,35000,35000,35000,0
|
|
20240424,184400,38284630450,35000,35000,35000,35000,0
|
|
20240424,184300,38284630450,35000,35000,35000,35000,0
|
|
20240424,184200,38284630450,35000,35000,35000,35000,0
|
|
20240424,184100,38284630450,35000,35000,35000,35000,0
|
|
20240424,184000,38284630450,35000,35000,35000,35000,0
|
|
20240424,183900,38284630450,35000,35000,35000,35000,0
|
|
20240424,183800,38284630450,35000,35000,35000,35000,0
|
|
20240424,183700,38284630450,35000,35000,35000,35000,0
|
|
20240424,183600,38284630450,35000,35000,35000,35000,0
|
|
20240424,183500,38284630450,35000,35000,35000,35000,0
|
|
20240424,183400,38284630450,35000,35000,35000,35000,0
|
|
20240424,183300,38284630450,35000,35000,35000,35000,0
|
|
20240424,183200,38284630450,35000,35000,35000,35000,0
|
|
20240424,183100,38284630450,35000,35000,35000,35000,0
|
|
20240424,183000,38284630450,35000,35000,35000,35000,0
|
|
20240424,182900,38284630450,35000,35000,35000,35000,0
|
|
20240424,182800,38284630450,35000,35000,35000,35000,0
|
|
20240424,182700,38284630450,35000,35000,35000,35000,0
|
|
20240424,182600,38284630450,35000,35000,35000,35000,0
|
|
20240424,182500,38284630450,35000,35000,35000,35000,0
|
|
20240424,182400,38284630450,35000,35000,35000,35000,0
|
|
20240424,182300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,182200,38284630450,35000,35000,35000,35000,0
|
|
20240424,182100,38284630450,35000,35000,35000,35000,0
|
|
20240424,182000,38284630450,35000,35000,35000,35000,0
|
|
20240424,181900,38284630450,35000,35000,35000,35000,0
|
|
20240424,181800,38284630450,35000,35000,35000,35000,0
|
|
20240424,181700,38284630450,35000,35000,35000,35000,0
|
|
20240424,181600,38284630450,35000,35000,35000,35000,0
|
|
20240424,181500,38284630450,35000,35000,35000,35000,0
|
|
20240424,181400,38284630450,35000,35000,35000,35000,0
|
|
20240424,181300,38284630450,35000,35000,35000,35000,0
|
|
20240424,181200,38284630450,35000,35000,35000,35000,0
|
|
20240424,181100,38284630450,35000,35000,35000,35000,0
|
|
20240424,181000,38284630450,35000,35000,35000,35000,0
|
|
20240424,180900,38284630450,35000,35000,35000,35000,0
|
|
20240424,180800,38284630450,35000,35000,35000,35000,0
|
|
20240424,180700,38284630450,35000,35000,35000,35000,0
|
|
20240424,180600,38284630450,35000,35000,35000,35000,0
|
|
20240424,180500,38284630450,35000,35000,35000,35000,0
|
|
20240424,180400,38284630450,35000,35000,35000,35000,0
|
|
20240424,180300,38284630450,35000,35000,35000,35000,0
|
|
20240424,180200,38284630450,35000,35000,35000,35000,0
|
|
20240424,180100,38284630450,35000,35000,35000,35000,0
|
|
20240424,180000,38284630450,35000,35000,35000,35000,0
|
|
20240424,175900,38284630450,35000,35000,35000,35000,0
|
|
20240424,175800,38284630450,35000,35000,35000,35000,0
|
|
20240424,175700,38284630450,35000,35000,35000,35000,0
|
|
20240424,175600,38284630450,35000,35000,35000,35000,0
|
|
20240424,175500,38284630450,35000,35000,35000,35000,0
|
|
20240424,175400,38284630450,35000,35000,35000,35000,0
|
|
20240424,175300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,175200,38284630450,35000,35000,35000,35000,0
|
|
20240424,175100,38284630450,35000,35000,35000,35000,0
|
|
20240424,175000,38284630450,35000,35000,35000,35000,0
|
|
20240424,174900,38284630450,35000,35000,35000,35000,0
|
|
20240424,174800,38284630450,35000,35000,35000,35000,0
|
|
20240424,174700,38284630450,35000,35000,35000,35000,0
|
|
20240424,174600,38284630450,35000,35000,35000,35000,0
|
|
20240424,174500,38284630450,35000,35000,35000,35000,0
|
|
20240424,174400,38284630450,35000,35000,35000,35000,0
|
|
20240424,174300,38284630450,35000,35000,35000,35000,0
|
|
20240424,174200,38284630450,35000,35000,35000,35000,0
|
|
20240424,174100,38284630450,35000,35000,35000,35000,0
|
|
20240424,174000,38284630450,35000,35000,35000,35000,0
|
|
20240424,173900,38284630450,35000,35000,35000,35000,0
|
|
20240424,173800,38284630450,35000,35000,35000,35000,0
|
|
20240424,173700,38284630450,35000,35000,35000,35000,0
|
|
20240424,173600,38284630450,35000,35000,35000,35000,0
|
|
20240424,173500,38284630450,35000,35000,35000,35000,0
|
|
20240424,173400,38284630450,35000,35000,35000,35000,0
|
|
20240424,173300,38284630450,35000,35000,35000,35000,0
|
|
20240424,173200,38284630450,35000,35000,35000,35000,0
|
|
20240424,173100,38284630450,35000,35000,35000,35000,0
|
|
20240424,173000,38284630450,35000,35000,35000,35000,0
|
|
20240424,172900,38284630450,35000,35000,35000,35000,0
|
|
20240424,172800,38284630450,35000,35000,35000,35000,0
|
|
20240424,172700,38284630450,35000,35000,35000,35000,0
|
|
20240424,172600,38284630450,35000,35000,35000,35000,0
|
|
20240424,172500,38284630450,35000,35000,35000,35000,0
|
|
20240424,172400,38284630450,35000,35000,35000,35000,0
|
|
20240424,172300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,172200,38284630450,35000,35000,35000,35000,0
|
|
20240424,172100,38284630450,35000,35000,35000,35000,0
|
|
20240424,172000,38284630450,35000,35000,35000,35000,0
|
|
20240424,171900,38284630450,35000,35000,35000,35000,0
|
|
20240424,171800,38284630450,35000,35000,35000,35000,0
|
|
20240424,171700,38284630450,35000,35000,35000,35000,0
|
|
20240424,171600,38284630450,35000,35000,35000,35000,0
|
|
20240424,171500,38284630450,35000,35000,35000,35000,0
|
|
20240424,171400,38284630450,35000,35000,35000,35000,0
|
|
20240424,171300,38284630450,35000,35000,35000,35000,0
|
|
20240424,171200,38284630450,35000,35000,35000,35000,0
|
|
20240424,171100,38284630450,35000,35000,35000,35000,0
|
|
20240424,171000,38284630450,35000,35000,35000,35000,0
|
|
20240424,170900,38284630450,35000,35000,35000,35000,0
|
|
20240424,170800,38284630450,35000,35000,35000,35000,0
|
|
20240424,170700,38284630450,35000,35000,35000,35000,0
|
|
20240424,170600,38284630450,35000,35000,35000,35000,0
|
|
20240424,170500,38284630450,35000,35000,35000,35000,0
|
|
20240424,170400,38284630450,35000,35000,35000,35000,0
|
|
20240424,170300,38284630450,35000,35000,35000,35000,0
|
|
20240424,170200,38284630450,35000,35000,35000,35000,0
|
|
20240424,170100,38284630450,35000,35000,35000,35000,0
|
|
20240424,170000,38284630450,35000,35000,35000,35000,0
|
|
20240424,165900,38284630450,35000,35000,35000,35000,0
|
|
20240424,165800,38284630450,35000,35000,35000,35000,0
|
|
20240424,165700,38284630450,35000,35000,35000,35000,0
|
|
20240424,165600,38284630450,35000,35000,35000,35000,0
|
|
20240424,165500,38284630450,35000,35000,35000,35000,0
|
|
20240424,165400,38284630450,35000,35000,35000,35000,0
|
|
20240424,165300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,165200,38284630450,35000,35000,35000,35000,0
|
|
20240424,165100,38284630450,35000,35000,35000,35000,0
|
|
20240424,165000,38284630450,35000,35000,35000,35000,0
|
|
20240424,164900,38284630450,35000,35000,35000,35000,0
|
|
20240424,164800,38284630450,35000,35000,35000,35000,0
|
|
20240424,164700,38284630450,35000,35000,35000,35000,0
|
|
20240424,164600,38284630450,35000,35000,35000,35000,0
|
|
20240424,164500,38284630450,35000,35000,35000,35000,0
|
|
20240424,164400,38284630450,35000,35000,35000,35000,0
|
|
20240424,164300,38284630450,35000,35000,35000,35000,0
|
|
20240424,164200,38284630450,35000,35000,35000,35000,0
|
|
20240424,164100,38284630450,35000,35000,35000,35000,0
|
|
20240424,164000,38284630450,35000,35000,35000,35000,0
|
|
20240424,163900,38284630450,35000,35000,35000,35000,0
|
|
20240424,163800,38284630450,35000,35000,35000,35000,0
|
|
20240424,163700,38284630450,35000,35000,35000,35000,0
|
|
20240424,163600,38284630450,35000,35000,35000,35000,0
|
|
20240424,163500,38284630450,35000,35000,35000,35000,0
|
|
20240424,163400,38284630450,35000,35000,35000,35000,0
|
|
20240424,163300,38284630450,35000,35000,35000,35000,0
|
|
20240424,163200,38284630450,35000,35000,35000,35000,0
|
|
20240424,163100,38284630450,35000,35000,35000,35000,0
|
|
20240424,163000,38284630450,35000,35000,35000,35000,0
|
|
20240424,162900,38284630450,35000,35000,35000,35000,0
|
|
20240424,162800,38284630450,35000,35000,35000,35000,0
|
|
20240424,162700,38284630450,35000,35000,35000,35000,0
|
|
20240424,162600,38284630450,35000,35000,35000,35000,0
|
|
20240424,162500,38284630450,35000,35000,35000,35000,0
|
|
20240424,162400,38284630450,35000,35000,35000,35000,0
|
|
20240424,162300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,162200,38284630450,35000,35000,35000,35000,0
|
|
20240424,162100,38284630450,35000,35000,35000,35000,0
|
|
20240424,162000,38284630450,35000,35000,35000,35000,0
|
|
20240424,161900,38284630450,35000,35000,35000,35000,0
|
|
20240424,161800,38284630450,35000,35000,35000,35000,0
|
|
20240424,161700,38284630450,35000,35000,35000,35000,0
|
|
20240424,161600,38284630450,35000,35000,35000,35000,0
|
|
20240424,161500,38284630450,35000,35000,35000,35000,0
|
|
20240424,161400,38284630450,35000,35000,35000,35000,0
|
|
20240424,161300,38284630450,35000,35000,35000,35000,0
|
|
20240424,161200,38284630450,35000,35000,35000,35000,0
|
|
20240424,161100,38284630450,35000,35000,35000,35000,0
|
|
20240424,161000,38284630450,35000,35000,35000,35000,0
|
|
20240424,160900,38284630450,35000,35000,35000,35000,0
|
|
20240424,160800,38284630450,35000,35000,35000,35000,0
|
|
20240424,160700,38284630450,35000,35000,35000,35000,0
|
|
20240424,160600,38284630450,35000,35000,35000,35000,0
|
|
20240424,160500,38284630450,35000,35000,35000,35000,0
|
|
20240424,160400,38284630450,35000,35000,35000,35000,0
|
|
20240424,160300,38284630450,35000,35000,35000,35000,0
|
|
20240424,160200,38284630450,35000,35000,35000,35000,0
|
|
20240424,160100,38284630450,35000,35000,35000,35000,0
|
|
20240424,160000,38284630450,35000,35000,35000,35000,0
|
|
20240424,155900,38284630450,35000,35000,35000,35000,0
|
|
20240424,155800,38284630450,35000,35000,35000,35000,0
|
|
20240424,155700,38284630450,35000,35000,35000,35000,0
|
|
20240424,155600,38284630450,35000,35000,35000,35000,0
|
|
20240424,155500,38284630450,35000,35000,35000,35000,0
|
|
20240424,155400,38284630450,35000,35000,35000,35000,0
|
|
20240424,155300,38284630450,35000,35000,35000,35000,15648
|
|
20240424,155200,38284630450,35000,35000,35000,35000,0
|
|
20240424,155100,38284630450,35000,35000,35000,35000,0
|
|
20240424,155000,38284630450,35000,35000,35000,35000,0
|
|
20240424,154900,38284630450,35000,35000,35000,35000,0
|
|
20240424,154800,38284630450,35000,35000,35000,35000,0
|
|
20240424,154700,38284630450,35000,35000,35000,35000,0
|
|
20240424,154600,38284630450,35000,35000,35000,35000,0
|
|
20240424,154500,38284630450,35000,35000,35000,35000,0
|
|
20240424,154400,38284630450,35000,35000,35000,35000,0
|
|
20240424,154300,38284630450,35000,35000,35000,35000,0
|
|
20240424,154200,38284630450,35000,35000,35000,35000,0
|
|
20240424,154100,38284630450,35000,35000,35000,35000,0
|
|
20240424,154000,38284630450,35000,35000,35000,35000,0
|
|
20240424,153900,38284630450,35000,35000,35000,35000,0
|
|
20240424,153800,38284630450,35000,35000,35000,35000,0
|
|
20240424,153700,38284630450,35000,35000,35000,35000,0
|
|
20240424,153600,38284630450,35000,35000,35000,35000,0
|
|
20240424,153500,38284630450,35000,35000,35000,35000,0
|
|
20240424,153400,38284630450,35000,35000,35000,35000,0
|
|
20240424,153300,38284630450,35000,35000,35000,35000,0
|
|
20240424,153200,38284630450,35000,35000,35000,35000,0
|
|
20240424,153100,38284630450,35000,35000,35000,35000,0
|
|
20240424,153000,38284630450,35000,35000,35000,35000,15648
|
|
20240424,152900,37736950450,34900,34900,34900,34900,0
|
|
20240424,152800,37736950450,34900,34900,34900,34900,0
|
|
20240424,152700,37736950450,34900,34900,34900,34900,0
|
|
20240424,152600,37736950450,34900,34900,34900,34900,0
|
|
20240424,152500,37736950450,34900,34900,34900,34900,0
|
|
20240424,152400,37736950450,34900,34900,34900,34900,0
|
|
20240424,152300,37736950450,34900,34900,34900,34900,0
|
|
20240424,152200,37736950450,34900,34900,34900,34900,0
|
|
20240424,152100,37736950450,34900,34900,34900,34900,0
|
|
20240424,152000,37736950450,34900,34900,34900,34900,0
|
|
20240424,151900,37736950450,34900,34900,34900,34800,2492
|
|
20240424,151800,37650109000,34850,34850,34900,34800,3237
|
|
20240424,151700,37537291650,34900,34950,34950,34850,5054
|
|
20240424,151600,37360978300,34950,34950,34950,34900,713
|
|
20240424,151500,37336080100,34900,34900,34950,34900,1464
|
|
20240424,151400,37284941300,34900,34950,34950,34900,607
|
|
20240424,151300,37263732500,34950,34900,34950,34900,505
|
|
20240424,151200,37246090950,34900,34900,34950,34900,1355
|
|
20240424,151100,37198754500,34950,34950,34950,34900,247
|
|
20240424,151000,37190126000,34900,34950,34950,34850,1528
|
|
20240424,150900,37136757400,35000,34900,35000,34900,2909
|
|
20240424,150800,37035044100,34900,34850,34950,34850,1281
|
|
20240424,150700,36990368500,34850,34900,34900,34850,715
|
|
20240424,150600,36965447250,34850,34850,34900,34850,654
|
|
20240424,150500,36942638750,34850,34850,34900,34850,307
|
|
20240424,150400,36931931150,34850,34850,34900,34850,777
|
|
20240424,150300,36904843650,34900,34900,34900,34850,2761
|
|
20240424,150200,36808546800,34900,34900,34900,34850,1354
|
|
20240424,150100,36761302200,34850,34900,34950,34850,1977
|
|
20240424,150000,36692352250,34900,34950,35000,34900,407
|
|
20240424,145900,36678131050,35000,35000,35000,34900,1741
|
|
20240424,145800,36617246700,35000,34950,35000,34900,1490
|
|
20240424,145700,36565162450,34950,34900,35000,34900,1409
|
|
20240424,145600,36515916900,34900,34950,34950,34850,572
|
|
20240424,145500,36495937200,34950,34950,34950,34850,1337
|
|
20240424,145400,36449257250,34950,34900,34950,34850,2045
|
|
20240424,145300,36377880150,34900,34900,34950,34900,900
|
|
20240424,145200,36346447400,34900,34850,34950,34850,1427
|
|
20240424,145100,36296661650,34900,34900,34900,34850,680
|
|
20240424,145000,36272950450,34850,34850,34900,34800,2404
|
|
20240424,144900,36189142800,34850,34850,34900,34800,4570
|
|
20240424,144800,36030012450,34850,34800,34850,34800,1392
|
|
20240424,144700,35981551650,34850,34850,34900,34800,816
|
|
20240424,144600,35953123550,34850,34900,34950,34850,2191
|
|
20240424,144500,35876692150,34950,34850,34950,34850,707
|
|
20240424,144400,35852003350,34950,34850,34950,34850,1352
|
|
20240424,144300,35804852650,34900,34900,34950,34850,2867
|
|
20240424,144200,35704924500,34850,34900,34950,34850,2042
|
|
20240424,144100,35633680950,34900,34900,34950,34850,1733
|
|
20240424,144000,35573228200,34900,34950,35000,34900,1899
|
|
20240424,143900,35506902300,34950,34950,35000,34900,1897
|
|
20240424,143800,35440624900,34950,34950,35000,34900,1564
|
|
20240424,143700,35386004400,35000,34950,35000,34850,3292
|
|
20240424,143600,35271025100,34950,34950,35000,34950,1448
|
|
20240424,143500,35220410450,34950,35000,35000,34950,1874
|
|
20240424,143400,35154874650,35000,34950,35000,34900,4967
|
|
20240424,143300,34981323700,34950,35000,35050,34950,2643
|
|
20240424,143200,34888830600,35000,35000,35050,35000,1634
|
|
20240424,143100,34831628750,35050,35050,35050,34950,1511
|
|
20240424,143000,34778720000,35050,35000,35050,34950,5014
|
|
20240424,142900,34603237400,35000,35100,35100,35000,4377
|
|
20240424,142800,34449789700,35100,35150,35150,35100,2571
|
|
20240424,142700,34359513100,35100,35250,35250,35100,8612
|
|
20240424,142600,34056756850,35250,35300,35300,35200,1969
|
|
20240424,142500,33987394000,35250,35250,35300,35250,1730
|
|
20240424,142400,33926403750,35300,35250,35300,35250,548
|
|
20240424,142300,33907078200,35250,35300,35300,35250,518
|
|
20240424,142200,33888817150,35300,35350,35350,35300,828
|
|
20240424,142100,33859586850,35350,35350,35350,35300,425
|
|
20240424,142000,33844577650,35300,35300,35350,35250,936
|
|
20240424,141900,33811554800,35300,35350,35350,35300,2463
|
|
20240424,141800,33724605950,35350,35300,35350,35300,256
|
|
20240424,141700,33715562500,35300,35350,35400,35300,292
|
|
20240424,141600,33705242550,35350,35400,35400,35300,2082
|
|
20240424,141500,33631656800,35350,35350,35400,35300,489
|
|
20240424,141400,33614370050,35350,35300,35350,35250,1599
|
|
20240424,141300,33557856650,35300,35300,35350,35250,1141
|
|
20240424,141200,33517602950,35300,35300,35350,35250,1802
|
|
20240424,141100,33453997400,35300,35300,35300,35250,769
|
|
20240424,141000,33426885000,35250,35250,35300,35250,1122
|
|
20240424,140900,33387320100,35300,35300,35300,35250,1421
|
|
20240424,140800,33337221850,35250,35250,35300,35250,739
|
|
20240424,140700,33311164950,35300,35300,35350,35300,969
|
|
20240424,140600,33276950100,35300,35300,35350,35300,566
|
|
20240424,140500,33256955400,35350,35300,35350,35300,1015
|
|
20240424,140400,33221077250,35300,35400,35400,35300,646
|
|
20240424,140300,33198250550,35300,35350,35400,35300,1497
|
|
20240424,140200,33145332100,35350,35300,35350,35300,682
|
|
20240424,140100,33121232750,35300,35300,35350,35250,3059
|
|
20240424,140000,33013163400,35300,35300,35350,35300,1401
|
|
20240424,135900,32963706950,35350,35300,35350,35300,495
|
|
20240424,135800,32946222950,35350,35300,35350,35300,1173
|
|
20240424,135700,32904794100,35300,35400,35400,35300,2299
|
|
20240424,135600,32823536050,35400,35400,35400,35350,313
|
|
20240424,135500,32812468250,35400,35350,35450,35350,1610
|
|
20240424,135400,32755476250,35400,35400,35400,35350,538
|
|
20240424,135300,32736456500,35400,35400,35400,35350,631
|
|
20240424,135200,32714133450,35400,35400,35400,35350,496
|
|
20240424,135100,32696589850,35400,35350,35400,35350,457
|
|
20240424,135000,32680431650,35350,35400,35450,35350,352
|
|
20240424,134900,32667971400,35400,35400,35400,35350,1530
|
|
20240424,134800,32613836300,35350,35400,35400,35350,1139
|
|
20240424,134700,32573524050,35400,35450,35450,35350,1303
|
|
20240424,134600,32527390950,35400,35400,35450,35400,952
|
|
20240424,134500,32493689050,35400,35400,35450,35400,1772
|
|
20240424,134400,32430938600,35450,35450,35450,35400,1248
|
|
20240424,134300,32386698050,35450,35500,35500,35450,1405
|
|
20240424,134200,32336885900,35450,35450,35500,35450,388
|
|
20240424,134100,32323125550,35450,35500,35500,35450,539
|
|
20240424,134000,32304005000,35550,35550,35550,35450,2441
|
|
20240424,133900,32217346800,35550,35550,35600,35500,2304
|
|
20240424,133800,32135439750,35600,35550,35650,35550,114
|
|
20240424,133700,32131379900,35550,35550,35650,35550,1925
|
|
20240424,133600,32062859650,35600,35600,35650,35600,775
|
|
20240424,133500,32035266850,35600,35650,35650,35550,2671
|
|
20240424,133400,31940208900,35600,35550,35600,35500,3846
|
|
20240424,133300,31803415900,35550,35500,35600,35450,2651
|
|
20240424,133200,31709172800,35550,35550,35550,35450,921
|
|
20240424,133100,31676480100,35500,35550,35600,35450,3589
|
|
20240424,133000,31548948700,35550,35500,35550,35450,1163
|
|
20240424,132900,31507644550,35550,35550,35550,35500,356
|
|
20240424,132800,31495003550,35600,35550,35600,35500,368
|
|
20240424,132700,31481925350,35500,35550,35600,35500,3205
|
|
20240424,132600,31367944050,35500,35500,35550,35500,853
|
|
20240424,132500,31337660300,35450,35500,35500,35450,632
|
|
20240424,132400,31315246950,35500,35500,35500,35450,1193
|
|
20240424,132300,31272912900,35500,35500,35500,35450,1316
|
|
20240424,132200,31226259000,35450,35550,35550,35450,2626
|
|
20240424,132100,31133018950,35550,35650,35650,35500,3169
|
|
20240424,132000,31020268850,35650,35600,35650,35550,1271
|
|
20240424,131900,30975005400,35600,35700,35700,35550,5603
|
|
20240424,131800,30775424850,35650,35700,35750,35650,6599
|
|
20240424,131700,30539844550,35700,35700,35750,35600,10501
|
|
20240424,131600,30165135750,35700,35400,35700,35400,15084
|
|
20240424,131500,29628181250,35350,35450,35450,35350,445
|
|
20240424,131400,29612425400,35450,35400,35450,35400,662
|
|
20240424,131300,29588989800,35450,35450,35450,35350,580
|
|
20240424,131200,29568455100,35450,35400,35450,35350,753
|
|
20240424,131100,29541797350,35400,35400,35450,35400,461
|
|
20240424,131000,29525475850,35450,35400,35450,35400,307
|
|
20240424,130900,29514606400,35450,35450,35450,35450,221
|
|
20240424,130800,29506771950,35450,35450,35450,35400,411
|
|
20240424,130700,29492218400,35400,35400,35450,35350,594
|
|
20240424,130600,29471185700,35350,35400,35450,35350,443
|
|
20240424,130500,29455509550,35350,35400,35450,35350,111
|
|
20240424,130400,29451579150,35500,35500,35500,35300,9160
|
|
20240424,130300,29127596200,35500,35550,35550,35500,647
|
|
20240424,130200,29104617100,35550,35550,35550,35500,240
|
|
20240424,130100,29096088650,35500,35550,35550,35500,402
|
|
20240424,130000,29081803300,35550,35500,35550,35500,90
|
|
20240424,125900,29078606550,35550,35500,35550,35500,459
|
|
20240424,125800,29062301000,35500,35500,35550,35500,2621
|
|
20240424,125700,28969253950,35500,35550,35550,35500,503
|
|
20240424,125600,28951377450,35550,35550,35550,35500,471
|
|
20240424,125500,28934635600,35550,35550,35550,35500,316
|
|
20240424,125400,28923411500,35550,35500,35550,35500,110
|
|
20240424,125300,28919502050,35500,35550,35550,35500,217
|
|
20240424,125200,28911789200,35550,35550,35600,35500,661
|
|
20240424,125100,28888293450,35550,35550,35550,35500,486
|
|
20240424,125000,28871020050,35550,35600,35600,35550,357
|
|
20240424,124900,28858316450,35550,35600,35600,35550,694
|
|
20240424,124800,28833641550,35600,35550,35600,35500,2558
|
|
20240424,124700,28742692100,35550,35550,35550,35500,197
|
|
20240424,124600,28735689900,35500,35500,35550,35500,227
|
|
20240424,124500,28727621150,35550,35500,35550,35500,290
|
|
20240424,124400,28717321100,35500,35500,35550,35500,166
|
|
20240424,124300,28711422500,35500,35450,35550,35450,894
|
|
20240424,124200,28679687650,35500,35500,35500,35500,77
|
|
20240424,124100,28676954150,35500,35500,35500,35450,805
|
|
20240424,124000,28648380050,35500,35450,35500,35450,111
|
|
20240424,123900,28644442450,35500,35500,35500,35450,94
|
|
20240424,123800,28641105500,35500,35500,35500,35450,160
|
|
20240424,123700,28635425800,35500,35500,35500,35450,295
|
|
20240424,123600,28624955500,35500,35450,35500,35450,157
|
|
20240424,123500,28619382100,35450,35500,35500,35450,206
|
|
20240424,123400,28612070500,35450,35450,35500,35450,139
|
|
20240424,123300,28607137400,35450,35450,35500,35400,626
|
|
20240424,123200,28584934050,35450,35400,35450,35400,387
|
|
20240424,123100,28571217200,35450,35400,35450,35400,148
|
|
20240424,123000,28565971250,35450,35450,35450,35400,141
|
|
20240424,122900,28560975300,35450,35450,35450,35400,333
|
|
20240424,122800,28549178850,35450,35450,35450,35400,778
|
|
20240424,122700,28521634250,35450,35400,35450,35400,827
|
|
20240424,122600,28492350950,35400,35450,35450,35400,714
|
|
20240424,122500,28467046950,35450,35450,35500,35450,272
|
|
20240424,122400,28457398650,35450,35500,35500,35450,996
|
|
20240424,122300,28422073150,35450,35550,35550,35450,313
|
|
20240424,122200,28410962450,35550,35500,35550,35450,1431
|
|
20240424,122100,28360165900,35500,35500,35550,35500,145
|
|
20240424,122000,28355015050,35500,35500,35550,35500,1373
|
|
20240424,121900,28306218550,35500,35550,35550,35500,839
|
|
20240424,121800,28276427000,35550,35500,35550,35450,1725
|
|
20240424,121700,28215190500,35450,35500,35500,35450,568
|
|
20240424,121600,28195034500,35500,35450,35500,35450,205
|
|
20240424,121500,28187757700,35450,35500,35500,35450,264
|
|
20240424,121400,28178396000,35450,35500,35500,35450,230
|
|
20240424,121300,28170236550,35500,35450,35500,35450,405
|
|
20240424,121200,28155861350,35450,35450,35500,35450,1046
|
|
20240424,121100,28118780300,35450,35450,35500,35400,2161
|
|
20240424,121000,28042170650,35450,35450,35450,35400,187
|
|
20240424,120900,28035542150,35450,35400,35450,35400,766
|
|
20240424,120800,28008389950,35400,35400,35450,35400,562
|
|
20240424,120700,27988491450,35400,35450,35450,35400,108
|
|
20240424,120600,27984663100,35450,35400,35450,35350,253
|
|
20240424,120500,27975702850,35400,35400,35400,35350,796
|
|
20240424,120400,27947524550,35400,35450,35450,35350,1776
|
|
20240424,120300,27884594600,35400,35450,35450,35400,139
|
|
20240424,120200,27879671950,35400,35400,35450,35350,532
|
|
20240424,120100,27860848850,35400,35450,35450,35400,144
|
|
20240424,120000,27855744900,35400,35450,35450,35400,478
|
|
20240424,115900,27838821200,35400,35450,35450,35400,293
|
|
20240424,115800,27828444200,35400,35450,35450,35400,1121
|
|
20240424,115700,27788755600,35400,35400,35450,35400,171
|
|
20240424,115600,27782696350,35400,35450,35450,35400,464
|
|
20240424,115500,27766265800,35450,35400,35450,35350,1596
|
|
20240424,115400,27709762050,35450,35400,35450,35350,683
|
|
20240424,115300,27685583050,35400,35350,35400,35350,572
|
|
20240424,115200,27665335150,35350,35400,35400,35350,498
|
|
20240424,115100,27647706400,35400,35350,35400,35350,330
|
|
20240424,115000,27636034750,35350,35400,35400,35300,109
|
|
20240424,114900,27632178350,35350,35350,35400,35350,451
|
|
20240424,114800,27616235450,35400,35400,35400,35350,273
|
|
20240424,114700,27606575950,35400,35400,35400,35350,921
|
|
20240424,114600,27574015850,35350,35400,35400,35350,87
|
|
20240424,114500,27570937150,35400,35350,35400,35350,128
|
|
20240424,114400,27566406000,35400,35350,35400,35350,137
|
|
20240424,114300,27561558200,35350,35350,35400,35300,326
|
|
20240424,114200,27550034850,35350,35350,35350,35300,458
|
|
20240424,114100,27533859650,35350,35300,35350,35300,418
|
|
20240424,114000,27519096450,35350,35400,35400,35350,2932
|
|
20240424,113900,27415449400,35400,35400,35400,35350,604
|
|
20240424,113800,27394090550,35400,35350,35400,35350,498
|
|
20240424,113700,27376468450,35400,35400,35400,35350,100
|
|
20240424,113600,27372929350,35350,35350,35400,35350,1670
|
|
20240424,113500,27313815100,35400,35450,35450,35400,765
|
|
20240424,113400,27286728700,35450,35400,35450,35400,543
|
|
20240424,113300,27267498450,35400,35400,35450,35400,543
|
|
20240424,113200,27248272950,35400,35400,35400,35350,199
|
|
20240424,113100,27241229100,35400,35300,35400,35250,250
|
|
20240424,113000,27232398100,35300,35350,35400,35250,1989
|
|
20240424,112900,27162155950,35400,35400,35400,35350,178
|
|
20240424,112800,27155855800,35400,35400,35400,35350,338
|
|
20240424,112700,27143893700,35400,35300,35400,35300,1503
|
|
20240424,112600,27090804450,35300,35250,35300,35200,1013
|
|
20240424,112500,27055104600,35250,35300,35300,35250,245
|
|
20240424,112400,27046464750,35300,35250,35300,35250,593
|
|
20240424,112300,27025533150,35300,35200,35300,35200,711
|
|
20240424,112200,27000471000,35200,35250,35250,35200,2781
|
|
20240424,112100,26902575500,35250,35350,35350,35250,3063
|
|
20240424,112000,26794526650,35350,35300,35400,35300,996
|
|
20240424,111900,26759332150,35350,35400,35400,35350,1858
|
|
20240424,111800,26693621250,35400,35400,35400,35350,792
|
|
20240424,111700,26665587500,35400,35450,35450,35400,1395
|
|
20240424,111600,26616194450,35450,35450,35450,35400,314
|
|
20240424,111500,26605069250,35400,35450,35450,35400,269
|
|
20240424,111400,26595540850,35450,35450,35500,35400,646
|
|
20240424,111300,26572651200,35450,35450,35450,35400,302
|
|
20240424,111200,26561948350,35400,35400,35450,35350,3155
|
|
20240424,111100,26450371000,35450,35500,35500,35400,1325
|
|
20240424,111000,26403435050,35500,35450,35550,35450,567
|
|
20240424,110900,26383319450,35450,35450,35550,35400,950
|
|
20240424,110800,26349633800,35500,35500,35550,35500,596
|
|
20240424,110700,26328470600,35500,35500,35550,35450,157
|
|
20240424,110600,26322895950,35450,35500,35600,35400,3354
|
|
20240424,110500,26203875550,35500,35400,35500,35400,959
|
|
20240424,110400,26169857000,35400,35450,35450,35350,2665
|
|
20240424,110300,26075543900,35450,35500,35500,35450,1593
|
|
20240424,110200,26019033300,35500,35600,35600,35450,1151
|
|
20240424,110100,25978173650,35500,35600,35700,35500,3536
|
|
20240424,110000,25852278900,35650,35600,35650,35550,1468
|
|
20240424,105900,25799975750,35600,35600,35600,35550,1722
|
|
20240424,105800,25738701250,35650,35700,35750,35600,3255
|
|
20240424,105700,25622576800,35700,35700,35750,35650,3737
|
|
20240424,105600,25489218600,35700,35700,35750,35650,11444
|
|
20240424,105500,25080494800,35700,35600,35700,35600,5843
|
|
20240424,105400,24872176450,35600,35550,35650,35500,7195
|
|
20240424,105300,24616165000,35550,35500,35550,35500,6608
|
|
20240424,105200,24381400150,35500,35450,35500,35400,4312
|
|
20240424,105100,24228507100,35400,35450,35500,35400,2085
|
|
20240424,105000,24154559400,35400,35500,35500,35400,5518
|
|
20240424,104900,23958706400,35450,35400,35500,35350,7253
|
|
20240424,104800,23701662500,35400,35250,35450,35200,8031
|
|
20240424,104700,23417898500,35250,35100,35250,35100,1165
|
|
20240424,104600,23376911150,35100,35150,35150,35050,1643
|
|
20240424,104500,23319283950,35050,35050,35150,35000,7109
|
|
20240424,104400,23070266150,35050,35100,35150,35050,848
|
|
20240424,104300,23040515300,35100,35100,35150,35100,597
|
|
20240424,104200,23019552750,35200,35150,35200,35150,502
|
|
20240424,104100,23001902800,35150,35200,35250,35100,6405
|
|
20240424,104000,22776465550,35200,35050,35200,35050,903
|
|
20240424,103900,22744744100,35050,35200,35200,35000,2932
|
|
20240424,103800,22641959550,35000,35150,35200,35000,8266
|
|
20240424,103700,22352138350,35100,35150,35150,35050,1919
|
|
20240424,103600,22284790900,35100,35050,35150,35050,3544
|
|
20240424,103500,22160400850,35050,35200,35250,35050,7376
|
|
20240424,103400,21901271050,35200,35200,35250,35150,3681
|
|
20240424,103300,21771718150,35200,35350,35350,35200,4485
|
|
20240424,103200,21613649550,35250,35450,35450,35250,6351
|
|
20240424,103100,21389151700,35400,35450,35500,35400,6793
|
|
20240424,103000,21148159150,35500,35500,35500,35450,4172
|
|
20240424,102900,21000169000,35450,35350,35450,35350,13034
|
|
20240424,102800,20538475700,35350,35350,35400,35350,1566
|
|
20240424,102700,20483078850,35350,35350,35350,35300,1587
|
|
20240424,102600,20427009600,35300,35350,35400,35300,900
|
|
20240424,102500,20395188250,35400,35400,35400,35300,2051
|
|
20240424,102400,20322661750,35350,35350,35400,35350,1163
|
|
20240424,102300,20281511050,35350,35400,35400,35300,1476
|
|
20240424,102200,20229313850,35400,35400,35400,35350,950
|
|
20240424,102100,20195707450,35400,35350,35450,35300,5597
|
|
20240424,102000,19997578500,35350,35350,35400,35300,921
|
|
20240424,101900,19965025850,35350,35350,35400,35350,1192
|
|
20240424,101800,19922875550,35350,35350,35400,35300,1054
|
|
20240424,101700,19885623300,35350,35350,35400,35300,947
|
|
20240424,101600,19852127500,35300,35350,35350,35300,2582
|
|
20240424,101500,19760886200,35300,35450,35450,35300,2775
|
|
20240424,101400,19662689000,35450,35350,35450,35350,3182
|
|
20240424,101300,19550027300,35350,35350,35400,35300,1752
|
|
20240424,101200,19488059150,35350,35350,35350,35300,2323
|
|
20240424,101100,19405990500,35300,35400,35400,35300,4121
|
|
20240424,101000,19260234500,35400,35400,35450,35350,3240
|
|
20240424,100900,19145532350,35400,35350,35450,35350,4815
|
|
20240424,100800,18975083000,35350,35400,35400,35300,2886
|
|
20240424,100700,18873046850,35400,35450,35450,35350,2986
|
|
20240424,100600,18767400700,35450,35350,35450,35300,5705
|
|
20240424,100500,18565434900,35400,35350,35400,35300,3165
|
|
20240424,100400,18453643400,35350,35300,35350,35300,796
|
|
20240424,100300,18425534900,35250,35300,35300,35250,2052
|
|
20240424,100200,18353157950,35250,35300,35350,35250,1377
|
|
20240424,100100,18304581600,35250,35350,35450,35250,10272
|
|
20240424,100000,17941189200,35350,35350,35400,35350,4902
|
|
20240424,095900,17767777200,35400,35300,35400,35250,11783
|
|
20240424,095800,17351471350,35250,35250,35300,35200,2938
|
|
20240424,095700,17247892750,35200,35300,35300,35200,5271
|
|
20240424,095600,17061899250,35300,35250,35300,35250,1943
|
|
20240424,095500,16993337350,35300,35250,35300,35200,6237
|
|
20240424,095400,16773423550,35300,35250,35300,35150,7009
|
|
20240424,095300,16526154900,35200,35200,35250,35200,5737
|
|
20240424,095200,16324123400,35200,35150,35200,35050,3054
|
|
20240424,095100,16216820850,35150,35150,35150,35050,1520
|
|
20240424,095000,16163467900,35100,35150,35150,35100,1324
|
|
20240424,094900,16116954150,35150,35100,35150,35100,3045
|
|
20240424,094800,16009931050,35100,35100,35150,35100,937
|
|
20240424,094700,15977019950,35100,35050,35150,35000,3296
|
|
20240424,094600,15861403050,35000,34850,35050,34800,4492
|
|
20240424,094500,15704414000,34850,34850,34950,34800,1650
|
|
20240424,094400,15646901450,34900,34950,35000,34850,1197
|
|
20240424,094300,15605086350,34950,34900,35000,34850,7606
|
|
20240424,094200,15339678950,34900,34850,34900,34800,2843
|
|
20240424,094100,15240577400,34850,34700,34850,34650,2081
|
|
20240424,094000,15168345800,34700,34850,34850,34650,7955
|
|
20240424,093900,14892073600,34800,34950,34950,34750,10426
|
|
20240424,093800,14529084300,34950,34950,35050,34900,3953
|
|
20240424,093700,14390925950,34950,35100,35150,34900,8463
|
|
20240424,093600,14094528950,35150,35050,35150,35050,2284
|
|
20240424,093500,14014372950,35100,35100,35150,35050,1936
|
|
20240424,093400,13946421200,35100,35150,35200,35050,4437
|
|
20240424,093300,13790497650,35200,35050,35200,35050,1139
|
|
20240424,093200,13750470000,35050,35150,35200,35000,7453
|
|
20240424,093100,13489009200,35200,35050,35250,35050,10168
|
|
20240424,093000,13131064550,35100,35050,35150,35050,2063
|
|
20240424,092900,13058649550,35150,35100,35150,34950,7536
|
|
20240424,092800,12794643000,35100,35100,35150,35000,5446
|
|
20240424,092700,12603580250,35100,35150,35150,35000,2356
|
|
20240424,092600,12521018650,35050,35100,35200,35050,6377
|
|
20240424,092500,12296861200,35150,35100,35150,35000,3314
|
|
20240424,092400,12180651950,35050,35050,35250,35000,7591
|
|
20240424,092300,11914177600,35200,35150,35200,35000,6158
|
|
20240424,092200,11697925450,35200,35100,35200,35050,10981
|
|
20240424,092100,11311967850,35100,35200,35200,35050,3332
|
|
20240424,092000,11194857350,35200,34950,35200,34900,25256
|
|
20240424,091900,10308533850,34950,35000,35050,34900,4844
|
|
20240424,091800,10139084800,35000,34900,35050,34850,12567
|
|
20240424,091700,9699907900,34900,35000,35000,34850,3673
|
|
20240424,091600,9571689250,34950,35000,35000,34850,10257
|
|
20240424,091500,9213498450,34950,35000,35050,34950,9478
|
|
20240424,091400,8881650100,35000,34950,35050,34750,10678
|
|
20240424,091300,8508900000,34950,34750,35150,34750,35747
|
|
20240424,091200,7257312150,34800,34650,34850,34650,20346
|
|
20240424,091100,6550547150,34650,34450,34700,34350,15907
|
|
20240424,091000,6000977850,34400,34450,34500,34350,3232
|
|
20240424,090900,5889787300,34400,34350,34550,34350,7544
|
|
20240424,090800,5629655100,34400,34500,34500,34350,10052
|
|
20240424,090700,5283399450,34500,34400,34500,34400,6263
|
|
20240424,090600,5067539950,34400,34450,34500,34250,12251
|
|
20240424,090500,4646593000,34500,34300,34650,34200,28854
|
|
20240424,090400,3652250750,34300,34100,34300,34100,12205
|
|
20240424,090300,3234830450,34100,34150,34300,34050,9474
|
|
20240424,090200,2911407650,34150,34150,34350,34100,13908
|
|
20240424,090100,2435762300,34150,34350,34400,34100,14386
|
|
20240424,090000,1943017300,34400,34300,34500,34200,56597
|