617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,191300,30509064300,36250,36250,36250,36250,0
|
|
20240417,191200,30509064300,36250,36250,36250,36250,0
|
|
20240417,191100,30509064300,36250,36250,36250,36250,0
|
|
20240417,191000,30509064300,36250,36250,36250,36250,0
|
|
20240417,190900,30509064300,36250,36250,36250,36250,0
|
|
20240417,190800,30509064300,36250,36250,36250,36250,0
|
|
20240417,190700,30509064300,36250,36250,36250,36250,0
|
|
20240417,190600,30509064300,36250,36250,36250,36250,0
|
|
20240417,190500,30509064300,36250,36250,36250,36250,0
|
|
20240417,190400,30509064300,36250,36250,36250,36250,0
|
|
20240417,190300,30509064300,36250,36250,36250,36250,0
|
|
20240417,190200,30509064300,36250,36250,36250,36250,0
|
|
20240417,190100,30509064300,36250,36250,36250,36250,0
|
|
20240417,190000,30509064300,36250,36250,36250,36250,0
|
|
20240417,185900,30509064300,36250,36250,36250,36250,0
|
|
20240417,185800,30509064300,36250,36250,36250,36250,0
|
|
20240417,185700,30509064300,36250,36250,36250,36250,0
|
|
20240417,185600,30509064300,36250,36250,36250,36250,0
|
|
20240417,185500,30509064300,36250,36250,36250,36250,0
|
|
20240417,185400,30509064300,36250,36250,36250,36250,0
|
|
20240417,185300,30509064300,36250,36250,36250,36250,0
|
|
20240417,185200,30509064300,36250,36250,36250,36250,0
|
|
20240417,185100,30509064300,36250,36250,36250,36250,0
|
|
20240417,185000,30509064300,36250,36250,36250,36250,0
|
|
20240417,184900,30509064300,36250,36250,36250,36250,0
|
|
20240417,184800,30509064300,36250,36250,36250,36250,0
|
|
20240417,184700,30509064300,36250,36250,36250,36250,0
|
|
20240417,184600,30509064300,36250,36250,36250,36250,0
|
|
20240417,184500,30509064300,36250,36250,36250,36250,0
|
|
20240417,184400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,184300,30509064300,36250,36250,36250,36250,0
|
|
20240417,184200,30509064300,36250,36250,36250,36250,0
|
|
20240417,184100,30509064300,36250,36250,36250,36250,0
|
|
20240417,184000,30509064300,36250,36250,36250,36250,0
|
|
20240417,183900,30509064300,36250,36250,36250,36250,0
|
|
20240417,183800,30509064300,36250,36250,36250,36250,0
|
|
20240417,183700,30509064300,36250,36250,36250,36250,0
|
|
20240417,183600,30509064300,36250,36250,36250,36250,0
|
|
20240417,183500,30509064300,36250,36250,36250,36250,0
|
|
20240417,183400,30509064300,36250,36250,36250,36250,0
|
|
20240417,183300,30509064300,36250,36250,36250,36250,0
|
|
20240417,183200,30509064300,36250,36250,36250,36250,0
|
|
20240417,183100,30509064300,36250,36250,36250,36250,0
|
|
20240417,183000,30509064300,36250,36250,36250,36250,0
|
|
20240417,182900,30509064300,36250,36250,36250,36250,0
|
|
20240417,182800,30509064300,36250,36250,36250,36250,0
|
|
20240417,182700,30509064300,36250,36250,36250,36250,0
|
|
20240417,182600,30509064300,36250,36250,36250,36250,0
|
|
20240417,182500,30509064300,36250,36250,36250,36250,0
|
|
20240417,182400,30509064300,36250,36250,36250,36250,0
|
|
20240417,182300,30509064300,36250,36250,36250,36250,0
|
|
20240417,182200,30509064300,36250,36250,36250,36250,0
|
|
20240417,182100,30509064300,36250,36250,36250,36250,0
|
|
20240417,182000,30509064300,36250,36250,36250,36250,0
|
|
20240417,181900,30509064300,36250,36250,36250,36250,0
|
|
20240417,181800,30509064300,36250,36250,36250,36250,0
|
|
20240417,181700,30509064300,36250,36250,36250,36250,0
|
|
20240417,181600,30509064300,36250,36250,36250,36250,0
|
|
20240417,181500,30509064300,36250,36250,36250,36250,0
|
|
20240417,181400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,181300,30509064300,36250,36250,36250,36250,0
|
|
20240417,181200,30509064300,36250,36250,36250,36250,0
|
|
20240417,181100,30509064300,36250,36250,36250,36250,0
|
|
20240417,181000,30509064300,36250,36250,36250,36250,0
|
|
20240417,180900,30509064300,36250,36250,36250,36250,0
|
|
20240417,180800,30509064300,36250,36250,36250,36250,0
|
|
20240417,180700,30509064300,36250,36250,36250,36250,0
|
|
20240417,180600,30509064300,36250,36250,36250,36250,0
|
|
20240417,180500,30509064300,36250,36250,36250,36250,0
|
|
20240417,180400,30509064300,36250,36250,36250,36250,0
|
|
20240417,180300,30509064300,36250,36250,36250,36250,0
|
|
20240417,180200,30509064300,36250,36250,36250,36250,0
|
|
20240417,180100,30509064300,36250,36250,36250,36250,0
|
|
20240417,180000,30509064300,36250,36250,36250,36250,0
|
|
20240417,175900,30509064300,36250,36250,36250,36250,0
|
|
20240417,175800,30509064300,36250,36250,36250,36250,0
|
|
20240417,175700,30509064300,36250,36250,36250,36250,0
|
|
20240417,175600,30509064300,36250,36250,36250,36250,0
|
|
20240417,175500,30509064300,36250,36250,36250,36250,0
|
|
20240417,175400,30509064300,36250,36250,36250,36250,0
|
|
20240417,175300,30509064300,36250,36250,36250,36250,0
|
|
20240417,175200,30509064300,36250,36250,36250,36250,0
|
|
20240417,175100,30509064300,36250,36250,36250,36250,0
|
|
20240417,175000,30509064300,36250,36250,36250,36250,0
|
|
20240417,174900,30509064300,36250,36250,36250,36250,0
|
|
20240417,174800,30509064300,36250,36250,36250,36250,0
|
|
20240417,174700,30509064300,36250,36250,36250,36250,0
|
|
20240417,174600,30509064300,36250,36250,36250,36250,0
|
|
20240417,174500,30509064300,36250,36250,36250,36250,0
|
|
20240417,174400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,174300,30509064300,36250,36250,36250,36250,0
|
|
20240417,174200,30509064300,36250,36250,36250,36250,0
|
|
20240417,174100,30509064300,36250,36250,36250,36250,0
|
|
20240417,174000,30509064300,36250,36250,36250,36250,0
|
|
20240417,173900,30509064300,36250,36250,36250,36250,0
|
|
20240417,173800,30509064300,36250,36250,36250,36250,0
|
|
20240417,173700,30509064300,36250,36250,36250,36250,0
|
|
20240417,173600,30509064300,36250,36250,36250,36250,0
|
|
20240417,173500,30509064300,36250,36250,36250,36250,0
|
|
20240417,173400,30509064300,36250,36250,36250,36250,0
|
|
20240417,173300,30509064300,36250,36250,36250,36250,0
|
|
20240417,173200,30509064300,36250,36250,36250,36250,0
|
|
20240417,173100,30509064300,36250,36250,36250,36250,0
|
|
20240417,173000,30509064300,36250,36250,36250,36250,0
|
|
20240417,172900,30509064300,36250,36250,36250,36250,0
|
|
20240417,172800,30509064300,36250,36250,36250,36250,0
|
|
20240417,172700,30509064300,36250,36250,36250,36250,0
|
|
20240417,172600,30509064300,36250,36250,36250,36250,0
|
|
20240417,172500,30509064300,36250,36250,36250,36250,0
|
|
20240417,172400,30509064300,36250,36250,36250,36250,0
|
|
20240417,172300,30509064300,36250,36250,36250,36250,0
|
|
20240417,172200,30509064300,36250,36250,36250,36250,0
|
|
20240417,172100,30509064300,36250,36250,36250,36250,0
|
|
20240417,172000,30509064300,36250,36250,36250,36250,0
|
|
20240417,171900,30509064300,36250,36250,36250,36250,0
|
|
20240417,171800,30509064300,36250,36250,36250,36250,0
|
|
20240417,171700,30509064300,36250,36250,36250,36250,0
|
|
20240417,171600,30509064300,36250,36250,36250,36250,0
|
|
20240417,171500,30509064300,36250,36250,36250,36250,0
|
|
20240417,171400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,171300,30509064300,36250,36250,36250,36250,0
|
|
20240417,171200,30509064300,36250,36250,36250,36250,0
|
|
20240417,171100,30509064300,36250,36250,36250,36250,0
|
|
20240417,171000,30509064300,36250,36250,36250,36250,0
|
|
20240417,170900,30509064300,36250,36250,36250,36250,0
|
|
20240417,170800,30509064300,36250,36250,36250,36250,0
|
|
20240417,170700,30509064300,36250,36250,36250,36250,0
|
|
20240417,170600,30509064300,36250,36250,36250,36250,0
|
|
20240417,170500,30509064300,36250,36250,36250,36250,0
|
|
20240417,170400,30509064300,36250,36250,36250,36250,0
|
|
20240417,170300,30509064300,36250,36250,36250,36250,0
|
|
20240417,170200,30509064300,36250,36250,36250,36250,0
|
|
20240417,170100,30509064300,36250,36250,36250,36250,0
|
|
20240417,170000,30509064300,36250,36250,36250,36250,0
|
|
20240417,165900,30509064300,36250,36250,36250,36250,0
|
|
20240417,165800,30509064300,36250,36250,36250,36250,0
|
|
20240417,165700,30509064300,36250,36250,36250,36250,0
|
|
20240417,165600,30509064300,36250,36250,36250,36250,0
|
|
20240417,165500,30509064300,36250,36250,36250,36250,0
|
|
20240417,165400,30509064300,36250,36250,36250,36250,0
|
|
20240417,165300,30509064300,36250,36250,36250,36250,0
|
|
20240417,165200,30509064300,36250,36250,36250,36250,0
|
|
20240417,165100,30509064300,36250,36250,36250,36250,0
|
|
20240417,165000,30509064300,36250,36250,36250,36250,0
|
|
20240417,164900,30509064300,36250,36250,36250,36250,0
|
|
20240417,164800,30509064300,36250,36250,36250,36250,0
|
|
20240417,164700,30509064300,36250,36250,36250,36250,0
|
|
20240417,164600,30509064300,36250,36250,36250,36250,0
|
|
20240417,164500,30509064300,36250,36250,36250,36250,0
|
|
20240417,164400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,164300,30509064300,36250,36250,36250,36250,0
|
|
20240417,164200,30509064300,36250,36250,36250,36250,0
|
|
20240417,164100,30509064300,36250,36250,36250,36250,0
|
|
20240417,164000,30509064300,36250,36250,36250,36250,0
|
|
20240417,163900,30509064300,36250,36250,36250,36250,0
|
|
20240417,163800,30509064300,36250,36250,36250,36250,0
|
|
20240417,163700,30509064300,36250,36250,36250,36250,0
|
|
20240417,163600,30509064300,36250,36250,36250,36250,0
|
|
20240417,163500,30509064300,36250,36250,36250,36250,0
|
|
20240417,163400,30509064300,36250,36250,36250,36250,0
|
|
20240417,163300,30509064300,36250,36250,36250,36250,0
|
|
20240417,163200,30509064300,36250,36250,36250,36250,0
|
|
20240417,163100,30509064300,36250,36250,36250,36250,0
|
|
20240417,163000,30509064300,36250,36250,36250,36250,0
|
|
20240417,162900,30509064300,36250,36250,36250,36250,0
|
|
20240417,162800,30509064300,36250,36250,36250,36250,0
|
|
20240417,162700,30509064300,36250,36250,36250,36250,0
|
|
20240417,162600,30509064300,36250,36250,36250,36250,0
|
|
20240417,162500,30509064300,36250,36250,36250,36250,0
|
|
20240417,162400,30509064300,36250,36250,36250,36250,0
|
|
20240417,162300,30509064300,36250,36250,36250,36250,0
|
|
20240417,162200,30509064300,36250,36250,36250,36250,0
|
|
20240417,162100,30509064300,36250,36250,36250,36250,0
|
|
20240417,162000,30509064300,36250,36250,36250,36250,0
|
|
20240417,161900,30509064300,36250,36250,36250,36250,0
|
|
20240417,161800,30509064300,36250,36250,36250,36250,0
|
|
20240417,161700,30509064300,36250,36250,36250,36250,0
|
|
20240417,161600,30509064300,36250,36250,36250,36250,0
|
|
20240417,161500,30509064300,36250,36250,36250,36250,0
|
|
20240417,161400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,161300,30509064300,36250,36250,36250,36250,0
|
|
20240417,161200,30509064300,36250,36250,36250,36250,0
|
|
20240417,161100,30509064300,36250,36250,36250,36250,0
|
|
20240417,161000,30509064300,36250,36250,36250,36250,0
|
|
20240417,160900,30509064300,36250,36250,36250,36250,0
|
|
20240417,160800,30509064300,36250,36250,36250,36250,0
|
|
20240417,160700,30509064300,36250,36250,36250,36250,0
|
|
20240417,160600,30509064300,36250,36250,36250,36250,0
|
|
20240417,160500,30509064300,36250,36250,36250,36250,0
|
|
20240417,160400,30509064300,36250,36250,36250,36250,0
|
|
20240417,160300,30509064300,36250,36250,36250,36250,0
|
|
20240417,160200,30509064300,36250,36250,36250,36250,0
|
|
20240417,160100,30509064300,36250,36250,36250,36250,0
|
|
20240417,160000,30509064300,36250,36250,36250,36250,0
|
|
20240417,155900,30509064300,36250,36250,36250,36250,0
|
|
20240417,155800,30509064300,36250,36250,36250,36250,0
|
|
20240417,155700,30509064300,36250,36250,36250,36250,0
|
|
20240417,155600,30509064300,36250,36250,36250,36250,0
|
|
20240417,155500,30509064300,36250,36250,36250,36250,0
|
|
20240417,155400,30509064300,36250,36250,36250,36250,0
|
|
20240417,155300,30509064300,36250,36250,36250,36250,0
|
|
20240417,155200,30509064300,36250,36250,36250,36250,0
|
|
20240417,155100,30509064300,36250,36250,36250,36250,0
|
|
20240417,155000,30509064300,36250,36250,36250,36250,0
|
|
20240417,154900,30509064300,36250,36250,36250,36250,0
|
|
20240417,154800,30509064300,36250,36250,36250,36250,0
|
|
20240417,154700,30509064300,36250,36250,36250,36250,0
|
|
20240417,154600,30509064300,36250,36250,36250,36250,0
|
|
20240417,154500,30509064300,36250,36250,36250,36250,0
|
|
20240417,154400,30509064300,36250,36250,36250,36250,11327
|
|
20240417,154300,30509064300,36250,36250,36250,36250,0
|
|
20240417,154200,30509064300,36250,36250,36250,36250,0
|
|
20240417,154100,30509064300,36250,36250,36250,36250,0
|
|
20240417,154000,30509064300,36250,36250,36250,36250,0
|
|
20240417,153900,30509064300,36250,36250,36250,36250,0
|
|
20240417,153800,30509064300,36250,36250,36250,36250,0
|
|
20240417,153700,30509064300,36250,36250,36250,36250,0
|
|
20240417,153600,30509064300,36250,36250,36250,36250,0
|
|
20240417,153500,30509064300,36250,36250,36250,36250,0
|
|
20240417,153400,30509064300,36250,36250,36250,36250,0
|
|
20240417,153300,30509064300,36250,36250,36250,36250,0
|
|
20240417,153200,30509064300,36250,36250,36250,36250,0
|
|
20240417,153100,30509064300,36250,36250,36250,36250,0
|
|
20240417,153000,30509064300,36250,36250,36250,36250,11327
|
|
20240417,152900,30098460550,36050,36050,36050,36050,0
|
|
20240417,152800,30098460550,36050,36050,36050,36050,0
|
|
20240417,152700,30098460550,36050,36050,36050,36050,0
|
|
20240417,152600,30098460550,36050,36050,36050,36050,0
|
|
20240417,152500,30098460550,36050,36050,36050,36050,0
|
|
20240417,152400,30098460550,36050,36050,36050,36050,0
|
|
20240417,152300,30098460550,36050,36050,36050,36050,0
|
|
20240417,152200,30098460550,36050,36050,36050,36050,0
|
|
20240417,152100,30098460550,36050,36050,36050,36050,0
|
|
20240417,152000,30098460550,36050,36050,36050,36050,0
|
|
20240417,151900,30098460550,36050,36100,36100,36050,3602
|
|
20240417,151800,29968556700,36100,36150,36200,36100,6329
|
|
20240417,151700,29739919500,36200,36150,36250,36150,916
|
|
20240417,151600,29706758550,36200,36300,36300,36150,2024
|
|
20240417,151500,29633428450,36250,36250,36250,36200,1589
|
|
20240417,151400,29575857400,36200,36200,36250,36200,1579
|
|
20240417,151300,29518662050,36200,36150,36250,36150,1892
|
|
20240417,151200,29450189750,36150,36150,36250,36150,1464
|
|
20240417,151100,29397208650,36200,36150,36250,36150,1886
|
|
20240417,151000,29328966850,36150,36250,36250,36100,3025
|
|
20240417,150900,29219673800,36200,36150,36250,36100,1674
|
|
20240417,150800,29159077400,36150,36100,36250,36100,2618
|
|
20240417,150700,29064372900,36100,36100,36200,36100,1504
|
|
20240417,150600,29010038350,36150,36200,36200,36100,3063
|
|
20240417,150500,28899262300,36150,36150,36250,36100,4411
|
|
20240417,150400,28739736050,36200,36250,36350,36150,5213
|
|
20240417,150300,28550884400,36300,36150,36350,36100,3267
|
|
20240417,150200,28432412600,36100,36150,36150,36050,5440
|
|
20240417,150100,28235988000,36150,36250,36300,36150,2960
|
|
20240417,150000,28128859950,36200,36250,36250,36100,2802
|
|
20240417,145900,28027415550,36200,36150,36200,36100,2487
|
|
20240417,145800,27937513100,36150,36350,36350,36100,9867
|
|
20240417,145700,27580155200,36350,36350,36400,36300,2996
|
|
20240417,145600,27471196000,36350,36500,36550,36350,6022
|
|
20240417,145500,27251766150,36500,36650,36700,36500,3226
|
|
20240417,145400,27133758400,36700,36700,36800,36650,2188
|
|
20240417,145300,27053452450,36750,36700,36750,36650,1394
|
|
20240417,145200,27002257250,36650,36650,36750,36650,1245
|
|
20240417,145100,26956585800,36700,36650,36750,36650,1739
|
|
20240417,145000,26892756200,36650,36700,36750,36650,1968
|
|
20240417,144900,26820471900,36750,36800,36850,36500,5184
|
|
20240417,144800,26630514650,36850,36900,36900,36800,1985
|
|
20240417,144700,26557407400,36900,36950,36950,36850,1302
|
|
20240417,144600,26509368550,36950,36850,36950,36700,6386
|
|
20240417,144500,26273739600,36800,36950,37000,36700,9813
|
|
20240417,144400,25911340600,36950,36850,36950,36850,4687
|
|
20240417,144300,25738261700,36900,36900,36900,36850,1475
|
|
20240417,144200,25683856200,36900,36900,36900,36850,1916
|
|
20240417,144100,25613158350,36900,36950,36950,36850,2407
|
|
20240417,144000,25524269600,36950,36800,36950,36750,16751
|
|
20240417,143900,24907030400,36750,36800,36800,36700,1279
|
|
20240417,143800,24860001900,36800,36800,36800,36750,1479
|
|
20240417,143700,24805579450,36700,36700,36800,36700,3651
|
|
20240417,143600,24671384300,36700,36700,36750,36600,1346
|
|
20240417,143500,24622001750,36700,36750,36750,36600,4222
|
|
20240417,143400,24466919350,36750,36700,36750,36700,3207
|
|
20240417,143300,24349158350,36700,36750,36750,36700,1573
|
|
20240417,143200,24291387150,36700,36700,36750,36650,1925
|
|
20240417,143100,24220746550,36700,36650,36700,36650,1126
|
|
20240417,143000,24179463300,36650,36650,36700,36600,794
|
|
20240417,142900,24150361350,36650,36650,36700,36600,821
|
|
20240417,142800,24120258000,36700,36650,36700,36650,352
|
|
20240417,142700,24107341900,36700,36700,36700,36650,1883
|
|
20240417,142600,24038277400,36700,36650,36700,36650,1596
|
|
20240417,142500,23979708700,36700,36650,36700,36600,499
|
|
20240417,142400,23961415750,36650,36650,36700,36650,469
|
|
20240417,142300,23944216600,36650,36650,36650,36600,1217
|
|
20240417,142200,23899618700,36550,36650,36650,36550,476
|
|
20240417,142100,23882189250,36650,36650,36650,36550,364
|
|
20240417,142000,23868859150,36650,36600,36650,36600,782
|
|
20240417,141900,23840204500,36600,36650,36650,36500,1661
|
|
20240417,141800,23779425600,36650,36600,36650,36450,2436
|
|
20240417,141700,23690400900,36600,36450,36600,36450,1408
|
|
20240417,141600,23638983000,36450,36450,36550,36450,835
|
|
20240417,141500,23608506500,36450,36550,36550,36450,1771
|
|
20240417,141400,23543862950,36550,36550,36600,36500,1117
|
|
20240417,141300,23503031150,36550,36550,36600,36500,2350
|
|
20240417,141200,23417074500,36550,36550,36600,36500,458
|
|
20240417,141100,23400339150,36550,36650,36650,36550,1762
|
|
20240417,141000,23335920150,36650,36600,36650,36600,364
|
|
20240417,140900,23322589650,36600,36550,36650,36550,580
|
|
20240417,140800,23301372250,36550,36700,36700,36550,1596
|
|
20240417,140700,23242945400,36700,36650,36700,36650,435
|
|
20240417,140600,23226987200,36700,36650,36700,36650,187
|
|
20240417,140500,23220131700,36650,36750,36750,36600,2773
|
|
20240417,140400,23118485250,36700,36750,36750,36700,311
|
|
20240417,140300,23107061100,36700,36700,36750,36650,1835
|
|
20240417,140200,23039656400,36750,36750,36750,36700,734
|
|
20240417,140100,23012683600,36750,36650,36750,36600,2431
|
|
20240417,140000,22923512850,36650,36650,36700,36600,1067
|
|
20240417,135900,22884403350,36600,36600,36600,36600,1580
|
|
20240417,135800,22826575350,36550,36600,36650,36550,1075
|
|
20240417,135700,22787235050,36650,36700,36700,36600,2098
|
|
20240417,135600,22710336600,36650,36700,36700,36650,139
|
|
20240417,135500,22705236800,36700,36700,36700,36650,257
|
|
20240417,135400,22695806850,36700,36750,36750,36650,813
|
|
20240417,135300,22665956100,36700,36700,36700,36650,1793
|
|
20240417,135200,22600154250,36650,36750,36750,36650,1357
|
|
20240417,135100,22550365050,36700,36750,36750,36700,550
|
|
20240417,135000,22530169350,36750,36700,36750,36650,1644
|
|
20240417,134900,22469803400,36700,36750,36750,36700,1873
|
|
20240417,134800,22400986650,36750,36750,36750,36650,408
|
|
20240417,134700,22386013100,36700,36750,36750,36700,805
|
|
20240417,134600,22356440500,36700,36700,36750,36650,2332
|
|
20240417,134500,22270850950,36750,36700,36750,36600,588
|
|
20240417,134400,22249255100,36700,36650,36700,36600,7483
|
|
20240417,134300,21974817650,36650,36650,36650,36550,573
|
|
20240417,134200,21953834850,36600,36650,36650,36600,783
|
|
20240417,134100,21925159150,36650,36650,36650,36600,501
|
|
20240417,134000,21906799550,36650,36600,36650,36600,206
|
|
20240417,133900,21899259850,36600,36500,36600,36450,2936
|
|
20240417,133800,21792005800,36450,36550,36550,36450,1219
|
|
20240417,133700,21747524100,36550,36500,36550,36450,701
|
|
20240417,133600,21721922800,36450,36450,36550,36450,1630
|
|
20240417,133500,21662420350,36500,36650,36650,36450,4302
|
|
20240417,133400,21505228000,36650,36650,36650,36600,1147
|
|
20240417,133300,21463244300,36650,36700,36700,36600,1178
|
|
20240417,133200,21420083100,36650,36750,36750,36650,1944
|
|
20240417,133100,21348769650,36750,36750,36800,36700,1662
|
|
20240417,133000,21287713500,36750,36800,36800,36750,1820
|
|
20240417,132900,21220805400,36800,36800,36800,36750,1031
|
|
20240417,132800,21182873750,36750,36800,36800,36750,713
|
|
20240417,132700,21156652900,36800,36750,36800,36750,679
|
|
20240417,132600,21131680000,36750,36800,36800,36750,641
|
|
20240417,132500,21108115550,36800,36750,36800,36750,1419
|
|
20240417,132400,21055929050,36750,36800,36800,36750,1889
|
|
20240417,132300,20986414700,36750,36750,36800,36750,621
|
|
20240417,132200,20963574900,36750,36750,36800,36700,3698
|
|
20240417,132100,20827695250,36700,36750,36750,36700,996
|
|
20240417,132000,20791132350,36750,36750,36750,36700,300
|
|
20240417,131900,20780114350,36750,36800,36800,36700,2836
|
|
20240417,131800,20675944900,36800,36750,36800,36650,3598
|
|
20240417,131700,20543722850,36750,36700,36750,36700,3721
|
|
20240417,131600,20407000050,36700,36750,36750,36700,1310
|
|
20240417,131500,20358906650,36750,36750,36750,36700,4529
|
|
20240417,131400,20192630100,36750,36700,36750,36650,2530
|
|
20240417,131300,20099742750,36700,36650,36750,36600,9316
|
|
20240417,131200,19757949450,36600,36600,36650,36600,265
|
|
20240417,131100,19748245700,36600,36600,36650,36600,1570
|
|
20240417,131000,19690773950,36600,36600,36650,36550,1009
|
|
20240417,130900,19653853950,36650,36650,36650,36600,830
|
|
20240417,130800,19623438500,36650,36650,36700,36600,1752
|
|
20240417,130700,19559232450,36650,36600,36700,36550,1132
|
|
20240417,130600,19517743200,36650,36550,36650,36550,7522
|
|
20240417,130500,19242244950,36600,36550,36650,36450,3582
|
|
20240417,130400,19111213200,36500,36500,36550,36450,1893
|
|
20240417,130300,19042168600,36500,36550,36550,36500,1381
|
|
20240417,130200,18991747950,36550,36550,36550,36500,722
|
|
20240417,130100,18965375450,36550,36500,36550,36500,431
|
|
20240417,130000,18949636900,36550,36550,36600,36550,640
|
|
20240417,125900,18926228750,36550,36600,36600,36550,1689
|
|
20240417,125800,18864479250,36550,36550,36600,36550,284
|
|
20240417,125700,18854090250,36550,36550,36600,36550,648
|
|
20240417,125600,18830384850,36600,36550,36600,36550,1578
|
|
20240417,125500,18772630700,36550,36450,36600,36400,4582
|
|
20240417,125400,18605342850,36450,36400,36450,36400,195
|
|
20240417,125300,18598239600,36400,36450,36450,36400,508
|
|
20240417,125200,18579745800,36450,36400,36450,36400,2007
|
|
20240417,125100,18506673600,36450,36450,36500,36400,836
|
|
20240417,125000,18476201100,36500,36450,36500,36450,602
|
|
20240417,124900,18454256100,36450,36500,36500,36450,1034
|
|
20240417,124800,18416558150,36500,36500,36550,36500,402
|
|
20240417,124700,18401884000,36500,36500,36500,36450,807
|
|
20240417,124600,18372431750,36500,36500,36500,36450,1089
|
|
20240417,124500,18332732350,36500,36600,36600,36400,4203
|
|
20240417,124400,18179199000,36600,36600,36650,36550,1121
|
|
20240417,124300,18138172350,36600,36700,36700,36600,2265
|
|
20240417,124200,18055171650,36700,36650,36700,36650,4371
|
|
20240417,124100,17894829350,36650,36650,36650,36600,880
|
|
20240417,124000,17862596050,36650,36600,36700,36600,5735
|
|
20240417,123900,17652520200,36600,36550,36600,36500,4036
|
|
20240417,123800,17504883350,36550,36500,36550,36450,6938
|
|
20240417,123700,17251685400,36450,36500,36500,36450,3255
|
|
20240417,123600,17133017450,36500,36450,36500,36450,5772
|
|
20240417,123500,16922352750,36450,36450,36500,36450,2125
|
|
20240417,123400,16844893800,36450,36500,36500,36400,1210
|
|
20240417,123300,16800790700,36500,36500,36500,36450,827
|
|
20240417,123200,16770625400,36500,36350,36500,36350,8166
|
|
20240417,123100,16473011300,36400,36400,36400,36350,2002
|
|
20240417,123000,16400141350,36350,36400,36400,36350,140
|
|
20240417,122900,16395047350,36400,36300,36400,36250,7343
|
|
20240417,122800,16128074000,36300,36250,36300,36250,359
|
|
20240417,122700,16115056900,36250,36300,36300,36250,729
|
|
20240417,122600,16088611850,36300,36300,36300,36200,417
|
|
20240417,122500,16073491600,36300,36250,36300,36250,163
|
|
20240417,122400,16067579550,36300,36300,36300,36250,631
|
|
20240417,122300,16044676100,36250,36300,36300,36250,747
|
|
20240417,122200,16017587400,36300,36300,36300,36250,809
|
|
20240417,122100,15988227200,36300,36300,36350,36250,177
|
|
20240417,122000,15981799350,36300,36300,36350,36300,2974
|
|
20240417,121900,15873764850,36300,36300,36350,36300,454
|
|
20240417,121800,15857268750,36300,36400,36400,36300,1804
|
|
20240417,121700,15791680550,36400,36400,36450,36350,1350
|
|
20240417,121600,15742538500,36400,36400,36400,36350,2619
|
|
20240417,121500,15647222150,36400,36300,36400,36250,12101
|
|
20240417,121400,15207634700,36300,36300,36300,36250,1677
|
|
20240417,121300,15146766700,36250,36250,36300,36250,112
|
|
20240417,121200,15142702350,36300,36250,36300,36200,748
|
|
20240417,121100,15115590150,36250,36250,36300,36200,482
|
|
20240417,121000,15098127650,36250,36250,36300,36250,2515
|
|
20240417,120900,15006913700,36200,36150,36250,36150,967
|
|
20240417,120800,14971895100,36200,36250,36250,36150,899
|
|
20240417,120700,14939353200,36200,36250,36300,36200,2052
|
|
20240417,120600,14864968650,36250,36250,36250,36200,1299
|
|
20240417,120500,14817899150,36250,36250,36250,36200,1497
|
|
20240417,120400,14763635650,36250,36150,36250,36150,1070
|
|
20240417,120300,14724867900,36150,36100,36200,36100,4859
|
|
20240417,120200,14549147750,36100,36100,36100,36050,180
|
|
20240417,120100,14542652200,36100,36050,36100,36000,852
|
|
20240417,120000,14511923550,36050,36000,36050,36000,208
|
|
20240417,115900,14504431200,36050,36050,36100,36000,392
|
|
20240417,115800,14490285000,36050,36050,36050,36000,779
|
|
20240417,115700,14462213800,36050,36150,36150,36050,174
|
|
20240417,115600,14455932600,36150,36100,36150,36050,466
|
|
20240417,115500,14439097000,36100,36100,36150,36050,273
|
|
20240417,115400,14429250450,36100,36100,36150,36050,931
|
|
20240417,115300,14395628450,36150,36100,36150,36100,425
|
|
20240417,115200,14380282750,36100,36150,36150,36100,131
|
|
20240417,115100,14375551750,36100,36100,36150,36050,506
|
|
20240417,115000,14357285650,36100,36050,36100,36050,104
|
|
20240417,114900,14353534550,36100,36100,36100,36050,481
|
|
20240417,114800,14336179350,36100,36050,36100,36050,319
|
|
20240417,114700,14324673800,36050,36050,36050,36000,900
|
|
20240417,114600,14292247000,36000,36100,36100,36000,1485
|
|
20240417,114500,14238712600,36100,36100,36100,36050,208
|
|
20240417,114400,14231205100,36050,36100,36150,36050,1737
|
|
20240417,114300,14168501300,36150,36200,36200,36100,468
|
|
20240417,114200,14151582950,36200,36200,36200,36100,435
|
|
20240417,114100,14135855400,36150,36200,36200,36150,922
|
|
20240417,114000,14102507750,36200,36200,36200,36150,385
|
|
20240417,113900,14088575750,36200,36150,36250,36150,3112
|
|
20240417,113800,13975943200,36150,36100,36150,36100,811
|
|
20240417,113700,13946633300,36100,36150,36150,36100,280
|
|
20240417,113600,13936511800,36150,36150,36200,36150,2683
|
|
20240417,113500,13839496400,36150,36150,36150,36100,1042
|
|
20240417,113400,13801829450,36150,36050,36150,36050,3377
|
|
20240417,113300,13679917000,36100,36100,36100,36000,701
|
|
20240417,113200,13654628900,36100,36100,36100,36050,995
|
|
20240417,113100,13618717700,36100,36000,36150,36000,5922
|
|
20240417,113000,13405292050,36000,35900,36000,35900,1935
|
|
20240417,112900,13335731050,35950,35900,35950,35900,109
|
|
20240417,112800,13331816350,35900,35900,35950,35850,222
|
|
20240417,112700,13323847150,35950,35850,35950,35850,370
|
|
20240417,112600,13310567150,35900,35900,35950,35800,702
|
|
20240417,112500,13285362500,35900,35950,35950,35900,118
|
|
20240417,112400,13281123300,35900,35750,35950,35750,3422
|
|
20240417,112300,13158480350,35800,35750,35800,35700,1126
|
|
20240417,112200,13118227600,35750,35850,35850,35750,1709
|
|
20240417,112100,13057087000,35800,35850,35900,35800,662
|
|
20240417,112000,13033356400,35850,35850,35850,35800,214
|
|
20240417,111900,13025686450,35850,35950,35950,35850,1707
|
|
20240417,111800,12964471000,35950,35950,36000,35950,1285
|
|
20240417,111700,12918270400,36000,36000,36000,35950,102
|
|
20240417,111600,12914600350,35950,35950,36000,35950,1073
|
|
20240417,111500,12876020900,35950,35900,35950,35900,327
|
|
20240417,111400,12864265300,35950,35850,35950,35850,1063
|
|
20240417,111300,12826113050,35900,35950,35950,35900,1231
|
|
20240417,111200,12781902750,35950,35900,35950,35900,96
|
|
20240417,111100,12778453450,35900,35950,35950,35850,261
|
|
20240417,111000,12769081650,35900,35900,35900,35850,1163
|
|
20240417,110900,12727363800,35900,35900,35900,35850,174
|
|
20240417,110800,12721118550,35900,35850,35900,35850,626
|
|
20240417,110700,12698647200,35850,35900,35900,35800,616
|
|
20240417,110600,12676565000,35900,35850,35900,35850,558
|
|
20240417,110500,12656534900,35900,35750,35900,35750,583
|
|
20240417,110400,12635644000,35750,35850,35850,35750,442
|
|
20240417,110300,12619827200,35850,35750,35850,35750,200
|
|
20240417,110200,12612667550,35800,35850,35850,35750,872
|
|
20240417,110100,12581472900,35850,36000,36000,35850,1616
|
|
20240417,110000,12523467900,36000,36000,36000,35900,521
|
|
20240417,105900,12504715150,36000,35950,36000,35900,216
|
|
20240417,105800,12496945700,36000,35950,36000,35900,496
|
|
20240417,105700,12479109850,35950,36050,36050,35900,910
|
|
20240417,105600,12446380450,36050,36050,36050,36000,564
|
|
20240417,105500,12426063250,36000,36000,36000,35950,1294
|
|
20240417,105400,12379493200,36000,36000,36000,35950,766
|
|
20240417,105300,12351920650,36000,35950,36000,35900,1186
|
|
20240417,105200,12309271850,35950,35900,35950,35900,826
|
|
20240417,105100,12279579350,35950,35900,35950,35900,1081
|
|
20240417,105000,12240757150,35900,35750,35900,35650,2614
|
|
20240417,104900,12147134300,35750,35750,35750,35550,2894
|
|
20240417,104800,12044126000,35750,35650,35850,35600,3150
|
|
20240417,104700,11931602950,35600,35600,35600,35550,1085
|
|
20240417,104600,11892984350,35600,35650,35650,35550,716
|
|
20240417,104500,11867496200,35650,35650,35650,35600,606
|
|
20240417,104400,11845902450,35700,35750,35750,35600,497
|
|
20240417,104300,11828171000,35750,35750,35800,35600,1495
|
|
20240417,104200,11774769450,35750,35750,35750,35700,245
|
|
20240417,104100,11766011100,35750,35700,35750,35650,950
|
|
20240417,104000,11732097900,35650,35650,35700,35600,2342
|
|
20240417,103900,11648668200,35650,35750,35800,35650,532
|
|
20240417,103800,11629674050,35750,35700,35800,35700,894
|
|
20240417,103700,11597723050,35700,35750,35800,35700,888
|
|
20240417,103600,11565970550,35750,35900,35900,35750,1953
|
|
20240417,103500,11496050750,35850,35800,35900,35750,1081
|
|
20240417,103400,11457345800,35800,35950,36000,35800,1823
|
|
20240417,103300,11391893500,35950,36000,36000,35950,1463
|
|
20240417,103200,11339285450,35950,36100,36100,35950,1230
|
|
20240417,103100,11294981350,36050,36100,36100,35950,887
|
|
20240417,103000,11262996850,35950,36050,36150,35950,1039
|
|
20240417,102900,11225527600,36150,36200,36200,36050,2553
|
|
20240417,102800,11133227550,36200,36300,36300,36200,1779
|
|
20240417,102700,11068700250,36200,36200,36300,36150,3734
|
|
20240417,102600,10933372700,36250,36100,36250,36100,9780
|
|
20240417,102500,10579670550,36100,36050,36100,36000,2405
|
|
20240417,102400,10492937050,36000,35900,36050,35900,2281
|
|
20240417,102300,10410906750,35900,36000,36000,35900,1083
|
|
20240417,102200,10371975900,36000,35800,36000,35800,6236
|
|
20240417,102100,10148061000,35750,35700,35750,35600,1974
|
|
20240417,102000,10077574950,35700,35700,35800,35550,1902
|
|
20240417,101900,10009696550,35700,35650,35700,35650,717
|
|
20240417,101800,9984107100,35650,35800,35800,35650,743
|
|
20240417,101700,9957557250,35800,35800,35850,35700,2917
|
|
20240417,101600,9853133450,35700,35650,35800,35650,1747
|
|
20240417,101500,9790725450,35750,35450,35750,35450,4291
|
|
20240417,101400,9637950050,35450,35450,35550,35250,5784
|
|
20240417,101300,9433398000,35450,35650,35650,35450,6728
|
|
20240417,101200,9194030300,35700,35700,35700,35600,1197
|
|
20240417,101100,9151324100,35650,35650,35650,35600,1906
|
|
20240417,101000,9083390200,35700,35700,35700,35550,4985
|
|
20240417,100900,8905992900,35700,35650,35750,35650,2483
|
|
20240417,100800,8817381050,35650,35800,35850,35650,2276
|
|
20240417,100700,8736058500,35800,35900,36000,35800,4278
|
|
20240417,100600,8582525800,35900,35950,36000,35800,2541
|
|
20240417,100500,8491312600,35850,36100,36150,35850,5583
|
|
20240417,100400,8290396550,36100,36300,36300,36050,4500
|
|
20240417,100300,8127447950,36300,36300,36500,36250,12870
|
|
20240417,100200,7658972350,36300,35950,36300,35950,24291
|
|
20240417,100100,6781097750,35950,35900,36000,35900,3900
|
|
20240417,100000,6640919350,35900,35700,35950,35700,2400
|
|
20240417,095900,6554884100,35700,35550,35850,35550,2123
|
|
20240417,095800,6479215450,35550,35500,35550,35400,827
|
|
20240417,095700,6449876950,35450,35500,35550,35400,2363
|
|
20240417,095600,6366042700,35550,35600,35650,35500,1592
|
|
20240417,095500,6309420250,35600,35750,35750,35600,1628
|
|
20240417,095400,6251354550,35700,35950,35950,35700,3451
|
|
20240417,095300,6127775850,35900,35950,36000,35900,2956
|
|
20240417,095200,6021452850,36000,35900,36100,35900,12271
|
|
20240417,095100,5579761350,35900,35900,36000,35900,5932
|
|
20240417,095000,5366514450,35850,35900,36000,35850,6518
|
|
20240417,094900,5132418900,35850,35600,35850,35550,7300
|
|
20240417,094800,4871402550,35600,35800,35800,35550,3598
|
|
20240417,094700,4743010600,35750,35650,35800,35650,7597
|
|
20240417,094600,4471598400,35700,35450,35700,35400,9302
|
|
20240417,094500,4140682550,35450,35150,35550,35100,10749
|
|
20240417,094400,3760381100,35150,35250,35250,35150,1598
|
|
20240417,094300,3704124000,35250,35150,35250,35100,5466
|
|
20240417,094200,3511681500,35100,35100,35150,35050,539
|
|
20240417,094100,3492755400,35100,34950,35200,34950,6321
|
|
20240417,094000,3271212300,34950,34950,35000,34900,2253
|
|
20240417,093900,3192415400,34950,34950,35000,34950,498
|
|
20240417,093800,3175008700,34950,34900,34950,34900,2029
|
|
20240417,093700,3104148000,34900,34850,34900,34850,133
|
|
20240417,093600,3099512450,34850,34750,34850,34650,2862
|
|
20240417,093500,3000014300,34800,34800,34800,34750,1946
|
|
20240417,093400,2932318800,34800,34950,34950,34800,8379
|
|
20240417,093300,2639997450,34950,34850,35000,34850,5937
|
|
20240417,093200,2432556450,34850,34800,34900,34750,2406
|
|
20240417,093100,2348732500,34800,34800,34850,34700,3187
|
|
20240417,093000,2237917550,34800,34600,34800,34600,3446
|
|
20240417,092900,2118273450,34650,34550,34650,34550,3885
|
|
20240417,092800,1983884800,34550,34450,34550,34450,1608
|
|
20240417,092700,1928439550,34450,34300,34450,34300,343
|
|
20240417,092600,1916660600,34300,34350,34350,34300,331
|
|
20240417,092500,1905303300,34300,34300,34300,34300,100
|
|
20240417,092400,1901873300,34300,34350,34350,34300,531
|
|
20240417,092300,1883658300,34350,34500,34550,34350,1345
|
|
20240417,092200,1837391300,34500,34350,34500,34300,1534
|
|
20240417,092100,1784598150,34300,34250,34350,34250,659
|
|
20240417,092000,1762012900,34300,34300,34300,34200,553
|
|
20240417,091900,1743076100,34300,34250,34300,34250,1286
|
|
20240417,091800,1699016300,34250,34250,34300,34250,1046
|
|
20240417,091700,1663182100,34300,34250,34300,34200,1208
|
|
20240417,091600,1621841400,34250,34200,34300,34200,646
|
|
20240417,091500,1599738600,34150,34300,34300,34150,3249
|
|
20240417,091400,1488536200,34350,34350,34400,34300,1043
|
|
20240417,091300,1452741200,34350,34400,34400,34250,2653
|
|
20240417,091200,1361661000,34450,34350,34500,34350,1281
|
|
20240417,091100,1317551000,34300,34500,34500,34300,3489
|
|
20240417,091000,1197557800,34500,34500,34500,34450,303
|
|
20240417,090900,1187111950,34500,34400,34500,34400,1904
|
|
20240417,090800,1121507200,34400,34350,34400,34200,918
|
|
20240417,090700,1090003200,34350,34150,34350,34150,1468
|
|
20240417,090600,1039672850,34150,34150,34200,34100,2604
|
|
20240417,090500,950724700,34150,34300,34400,34150,7721
|
|
20240417,090400,686238700,34450,34450,34450,34300,2931
|
|
20240417,090300,585421850,34450,34500,34550,34350,2657
|
|
20240417,090200,493919500,34500,34750,34750,34500,4556
|
|
20240417,090100,336430300,34750,34750,34850,34600,4010
|
|
20240417,090000,197055650,34750,34600,34800,34600,5687
|