721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,205800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,205700,107952261400,42400,42400,42400,42400,0
|
|
20240417,205600,107952261400,42400,42400,42400,42400,0
|
|
20240417,205500,107952261400,42400,42400,42400,42400,0
|
|
20240417,205400,107952261400,42400,42400,42400,42400,0
|
|
20240417,205300,107952261400,42400,42400,42400,42400,0
|
|
20240417,205200,107952261400,42400,42400,42400,42400,0
|
|
20240417,205100,107952261400,42400,42400,42400,42400,0
|
|
20240417,205000,107952261400,42400,42400,42400,42400,0
|
|
20240417,204900,107952261400,42400,42400,42400,42400,0
|
|
20240417,204800,107952261400,42400,42400,42400,42400,0
|
|
20240417,204700,107952261400,42400,42400,42400,42400,0
|
|
20240417,204600,107952261400,42400,42400,42400,42400,0
|
|
20240417,204500,107952261400,42400,42400,42400,42400,0
|
|
20240417,204400,107952261400,42400,42400,42400,42400,0
|
|
20240417,204300,107952261400,42400,42400,42400,42400,0
|
|
20240417,204200,107952261400,42400,42400,42400,42400,0
|
|
20240417,204100,107952261400,42400,42400,42400,42400,0
|
|
20240417,204000,107952261400,42400,42400,42400,42400,0
|
|
20240417,203900,107952261400,42400,42400,42400,42400,0
|
|
20240417,203800,107952261400,42400,42400,42400,42400,0
|
|
20240417,203700,107952261400,42400,42400,42400,42400,0
|
|
20240417,203600,107952261400,42400,42400,42400,42400,0
|
|
20240417,203500,107952261400,42400,42400,42400,42400,0
|
|
20240417,203400,107952261400,42400,42400,42400,42400,0
|
|
20240417,203300,107952261400,42400,42400,42400,42400,0
|
|
20240417,203200,107952261400,42400,42400,42400,42400,0
|
|
20240417,203100,107952261400,42400,42400,42400,42400,0
|
|
20240417,203000,107952261400,42400,42400,42400,42400,0
|
|
20240417,202900,107952261400,42400,42400,42400,42400,0
|
|
20240417,202800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,202700,107952261400,42400,42400,42400,42400,0
|
|
20240417,202600,107952261400,42400,42400,42400,42400,0
|
|
20240417,202500,107952261400,42400,42400,42400,42400,0
|
|
20240417,202400,107952261400,42400,42400,42400,42400,0
|
|
20240417,202300,107952261400,42400,42400,42400,42400,0
|
|
20240417,202200,107952261400,42400,42400,42400,42400,0
|
|
20240417,202100,107952261400,42400,42400,42400,42400,0
|
|
20240417,202000,107952261400,42400,42400,42400,42400,0
|
|
20240417,201900,107952261400,42400,42400,42400,42400,0
|
|
20240417,201800,107952261400,42400,42400,42400,42400,0
|
|
20240417,201700,107952261400,42400,42400,42400,42400,0
|
|
20240417,201600,107952261400,42400,42400,42400,42400,0
|
|
20240417,201500,107952261400,42400,42400,42400,42400,0
|
|
20240417,201400,107952261400,42400,42400,42400,42400,0
|
|
20240417,201300,107952261400,42400,42400,42400,42400,0
|
|
20240417,201200,107952261400,42400,42400,42400,42400,0
|
|
20240417,201100,107952261400,42400,42400,42400,42400,0
|
|
20240417,201000,107952261400,42400,42400,42400,42400,0
|
|
20240417,200900,107952261400,42400,42400,42400,42400,0
|
|
20240417,200800,107952261400,42400,42400,42400,42400,0
|
|
20240417,200700,107952261400,42400,42400,42400,42400,0
|
|
20240417,200600,107952261400,42400,42400,42400,42400,0
|
|
20240417,200500,107952261400,42400,42400,42400,42400,0
|
|
20240417,200400,107952261400,42400,42400,42400,42400,0
|
|
20240417,200300,107952261400,42400,42400,42400,42400,0
|
|
20240417,200200,107952261400,42400,42400,42400,42400,0
|
|
20240417,200100,107952261400,42400,42400,42400,42400,0
|
|
20240417,200000,107952261400,42400,42400,42400,42400,0
|
|
20240417,195900,107952261400,42400,42400,42400,42400,0
|
|
20240417,195800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,195700,107952261400,42400,42400,42400,42400,0
|
|
20240417,195600,107952261400,42400,42400,42400,42400,0
|
|
20240417,195500,107952261400,42400,42400,42400,42400,0
|
|
20240417,195400,107952261400,42400,42400,42400,42400,0
|
|
20240417,195300,107952261400,42400,42400,42400,42400,0
|
|
20240417,195200,107952261400,42400,42400,42400,42400,0
|
|
20240417,195100,107952261400,42400,42400,42400,42400,0
|
|
20240417,195000,107952261400,42400,42400,42400,42400,0
|
|
20240417,194900,107952261400,42400,42400,42400,42400,0
|
|
20240417,194800,107952261400,42400,42400,42400,42400,0
|
|
20240417,194700,107952261400,42400,42400,42400,42400,0
|
|
20240417,194600,107952261400,42400,42400,42400,42400,0
|
|
20240417,194500,107952261400,42400,42400,42400,42400,0
|
|
20240417,194400,107952261400,42400,42400,42400,42400,0
|
|
20240417,194300,107952261400,42400,42400,42400,42400,0
|
|
20240417,194200,107952261400,42400,42400,42400,42400,0
|
|
20240417,194100,107952261400,42400,42400,42400,42400,0
|
|
20240417,194000,107952261400,42400,42400,42400,42400,0
|
|
20240417,193900,107952261400,42400,42400,42400,42400,0
|
|
20240417,193800,107952261400,42400,42400,42400,42400,0
|
|
20240417,193700,107952261400,42400,42400,42400,42400,0
|
|
20240417,193600,107952261400,42400,42400,42400,42400,0
|
|
20240417,193500,107952261400,42400,42400,42400,42400,0
|
|
20240417,193400,107952261400,42400,42400,42400,42400,0
|
|
20240417,193300,107952261400,42400,42400,42400,42400,0
|
|
20240417,193200,107952261400,42400,42400,42400,42400,0
|
|
20240417,193100,107952261400,42400,42400,42400,42400,0
|
|
20240417,193000,107952261400,42400,42400,42400,42400,0
|
|
20240417,192900,107952261400,42400,42400,42400,42400,0
|
|
20240417,192800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,192700,107952261400,42400,42400,42400,42400,0
|
|
20240417,192600,107952261400,42400,42400,42400,42400,0
|
|
20240417,192500,107952261400,42400,42400,42400,42400,0
|
|
20240417,192400,107952261400,42400,42400,42400,42400,0
|
|
20240417,192300,107952261400,42400,42400,42400,42400,0
|
|
20240417,192200,107952261400,42400,42400,42400,42400,0
|
|
20240417,192100,107952261400,42400,42400,42400,42400,0
|
|
20240417,192000,107952261400,42400,42400,42400,42400,0
|
|
20240417,191900,107952261400,42400,42400,42400,42400,0
|
|
20240417,191800,107952261400,42400,42400,42400,42400,0
|
|
20240417,191700,107952261400,42400,42400,42400,42400,0
|
|
20240417,191600,107952261400,42400,42400,42400,42400,0
|
|
20240417,191500,107952261400,42400,42400,42400,42400,0
|
|
20240417,191400,107952261400,42400,42400,42400,42400,0
|
|
20240417,191300,107952261400,42400,42400,42400,42400,0
|
|
20240417,191200,107952261400,42400,42400,42400,42400,0
|
|
20240417,191100,107952261400,42400,42400,42400,42400,0
|
|
20240417,191000,107952261400,42400,42400,42400,42400,0
|
|
20240417,190900,107952261400,42400,42400,42400,42400,0
|
|
20240417,190800,107952261400,42400,42400,42400,42400,0
|
|
20240417,190700,107952261400,42400,42400,42400,42400,0
|
|
20240417,190600,107952261400,42400,42400,42400,42400,0
|
|
20240417,190500,107952261400,42400,42400,42400,42400,0
|
|
20240417,190400,107952261400,42400,42400,42400,42400,0
|
|
20240417,190300,107952261400,42400,42400,42400,42400,0
|
|
20240417,190200,107952261400,42400,42400,42400,42400,0
|
|
20240417,190100,107952261400,42400,42400,42400,42400,0
|
|
20240417,190000,107952261400,42400,42400,42400,42400,0
|
|
20240417,185900,107952261400,42400,42400,42400,42400,0
|
|
20240417,185800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,185700,107952261400,42400,42400,42400,42400,0
|
|
20240417,185600,107952261400,42400,42400,42400,42400,0
|
|
20240417,185500,107952261400,42400,42400,42400,42400,0
|
|
20240417,185400,107952261400,42400,42400,42400,42400,0
|
|
20240417,185300,107952261400,42400,42400,42400,42400,0
|
|
20240417,185200,107952261400,42400,42400,42400,42400,0
|
|
20240417,185100,107952261400,42400,42400,42400,42400,0
|
|
20240417,185000,107952261400,42400,42400,42400,42400,0
|
|
20240417,184900,107952261400,42400,42400,42400,42400,0
|
|
20240417,184800,107952261400,42400,42400,42400,42400,0
|
|
20240417,184700,107952261400,42400,42400,42400,42400,0
|
|
20240417,184600,107952261400,42400,42400,42400,42400,0
|
|
20240417,184500,107952261400,42400,42400,42400,42400,0
|
|
20240417,184400,107952261400,42400,42400,42400,42400,0
|
|
20240417,184300,107952261400,42400,42400,42400,42400,0
|
|
20240417,184200,107952261400,42400,42400,42400,42400,0
|
|
20240417,184100,107952261400,42400,42400,42400,42400,0
|
|
20240417,184000,107952261400,42400,42400,42400,42400,0
|
|
20240417,183900,107952261400,42400,42400,42400,42400,0
|
|
20240417,183800,107952261400,42400,42400,42400,42400,0
|
|
20240417,183700,107952261400,42400,42400,42400,42400,0
|
|
20240417,183600,107952261400,42400,42400,42400,42400,0
|
|
20240417,183500,107952261400,42400,42400,42400,42400,0
|
|
20240417,183400,107952261400,42400,42400,42400,42400,0
|
|
20240417,183300,107952261400,42400,42400,42400,42400,0
|
|
20240417,183200,107952261400,42400,42400,42400,42400,0
|
|
20240417,183100,107952261400,42400,42400,42400,42400,0
|
|
20240417,183000,107952261400,42400,42400,42400,42400,0
|
|
20240417,182900,107952261400,42400,42400,42400,42400,0
|
|
20240417,182800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,182700,107952261400,42400,42400,42400,42400,0
|
|
20240417,182600,107952261400,42400,42400,42400,42400,0
|
|
20240417,182500,107952261400,42400,42400,42400,42400,0
|
|
20240417,182400,107952261400,42400,42400,42400,42400,0
|
|
20240417,182300,107952261400,42400,42400,42400,42400,0
|
|
20240417,182200,107952261400,42400,42400,42400,42400,0
|
|
20240417,182100,107952261400,42400,42400,42400,42400,0
|
|
20240417,182000,107952261400,42400,42400,42400,42400,0
|
|
20240417,181900,107952261400,42400,42400,42400,42400,0
|
|
20240417,181800,107952261400,42400,42400,42400,42400,0
|
|
20240417,181700,107952261400,42400,42400,42400,42400,0
|
|
20240417,181600,107952261400,42400,42400,42400,42400,0
|
|
20240417,181500,107952261400,42400,42400,42400,42400,0
|
|
20240417,181400,107952261400,42400,42400,42400,42400,0
|
|
20240417,181300,107952261400,42400,42400,42400,42400,0
|
|
20240417,181200,107952261400,42400,42400,42400,42400,0
|
|
20240417,181100,107952261400,42400,42400,42400,42400,0
|
|
20240417,181000,107952261400,42400,42400,42400,42400,0
|
|
20240417,180900,107952261400,42400,42400,42400,42400,0
|
|
20240417,180800,107952261400,42400,42400,42400,42400,0
|
|
20240417,180700,107952261400,42400,42400,42400,42400,0
|
|
20240417,180600,107952261400,42400,42400,42400,42400,0
|
|
20240417,180500,107952261400,42400,42400,42400,42400,0
|
|
20240417,180400,107952261400,42400,42400,42400,42400,0
|
|
20240417,180300,107952261400,42400,42400,42400,42400,0
|
|
20240417,180200,107952261400,42400,42400,42400,42400,0
|
|
20240417,180100,107952261400,42400,42400,42400,42400,0
|
|
20240417,180000,107952261400,42400,42400,42400,42400,0
|
|
20240417,175900,107952261400,42400,42400,42400,42400,0
|
|
20240417,175800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,175700,107952261400,42400,42400,42400,42400,0
|
|
20240417,175600,107952261400,42400,42400,42400,42400,0
|
|
20240417,175500,107952261400,42400,42400,42400,42400,0
|
|
20240417,175400,107952261400,42400,42400,42400,42400,0
|
|
20240417,175300,107952261400,42400,42400,42400,42400,0
|
|
20240417,175200,107952261400,42400,42400,42400,42400,0
|
|
20240417,175100,107952261400,42400,42400,42400,42400,0
|
|
20240417,175000,107952261400,42400,42400,42400,42400,0
|
|
20240417,174900,107952261400,42400,42400,42400,42400,0
|
|
20240417,174800,107952261400,42400,42400,42400,42400,0
|
|
20240417,174700,107952261400,42400,42400,42400,42400,0
|
|
20240417,174600,107952261400,42400,42400,42400,42400,0
|
|
20240417,174500,107952261400,42400,42400,42400,42400,0
|
|
20240417,174400,107952261400,42400,42400,42400,42400,0
|
|
20240417,174300,107952261400,42400,42400,42400,42400,0
|
|
20240417,174200,107952261400,42400,42400,42400,42400,0
|
|
20240417,174100,107952261400,42400,42400,42400,42400,0
|
|
20240417,174000,107952261400,42400,42400,42400,42400,0
|
|
20240417,173900,107952261400,42400,42400,42400,42400,0
|
|
20240417,173800,107952261400,42400,42400,42400,42400,0
|
|
20240417,173700,107952261400,42400,42400,42400,42400,0
|
|
20240417,173600,107952261400,42400,42400,42400,42400,0
|
|
20240417,173500,107952261400,42400,42400,42400,42400,0
|
|
20240417,173400,107952261400,42400,42400,42400,42400,0
|
|
20240417,173300,107952261400,42400,42400,42400,42400,0
|
|
20240417,173200,107952261400,42400,42400,42400,42400,0
|
|
20240417,173100,107952261400,42400,42400,42400,42400,0
|
|
20240417,173000,107952261400,42400,42400,42400,42400,0
|
|
20240417,172900,107952261400,42400,42400,42400,42400,0
|
|
20240417,172800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,172700,107952261400,42400,42400,42400,42400,0
|
|
20240417,172600,107952261400,42400,42400,42400,42400,0
|
|
20240417,172500,107952261400,42400,42400,42400,42400,0
|
|
20240417,172400,107952261400,42400,42400,42400,42400,0
|
|
20240417,172300,107952261400,42400,42400,42400,42400,0
|
|
20240417,172200,107952261400,42400,42400,42400,42400,0
|
|
20240417,172100,107952261400,42400,42400,42400,42400,0
|
|
20240417,172000,107952261400,42400,42400,42400,42400,0
|
|
20240417,171900,107952261400,42400,42400,42400,42400,0
|
|
20240417,171800,107952261400,42400,42400,42400,42400,0
|
|
20240417,171700,107952261400,42400,42400,42400,42400,0
|
|
20240417,171600,107952261400,42400,42400,42400,42400,0
|
|
20240417,171500,107952261400,42400,42400,42400,42400,0
|
|
20240417,171400,107952261400,42400,42400,42400,42400,0
|
|
20240417,171300,107952261400,42400,42400,42400,42400,0
|
|
20240417,171200,107952261400,42400,42400,42400,42400,0
|
|
20240417,171100,107952261400,42400,42400,42400,42400,0
|
|
20240417,171000,107952261400,42400,42400,42400,42400,0
|
|
20240417,170900,107952261400,42400,42400,42400,42400,0
|
|
20240417,170800,107952261400,42400,42400,42400,42400,0
|
|
20240417,170700,107952261400,42400,42400,42400,42400,0
|
|
20240417,170600,107952261400,42400,42400,42400,42400,0
|
|
20240417,170500,107952261400,42400,42400,42400,42400,0
|
|
20240417,170400,107952261400,42400,42400,42400,42400,0
|
|
20240417,170300,107952261400,42400,42400,42400,42400,0
|
|
20240417,170200,107952261400,42400,42400,42400,42400,0
|
|
20240417,170100,107952261400,42400,42400,42400,42400,0
|
|
20240417,170000,107952261400,42400,42400,42400,42400,0
|
|
20240417,165900,107952261400,42400,42400,42400,42400,0
|
|
20240417,165800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,165700,107952261400,42400,42400,42400,42400,0
|
|
20240417,165600,107952261400,42400,42400,42400,42400,0
|
|
20240417,165500,107952261400,42400,42400,42400,42400,0
|
|
20240417,165400,107952261400,42400,42400,42400,42400,0
|
|
20240417,165300,107952261400,42400,42400,42400,42400,0
|
|
20240417,165200,107952261400,42400,42400,42400,42400,0
|
|
20240417,165100,107952261400,42400,42400,42400,42400,0
|
|
20240417,165000,107952261400,42400,42400,42400,42400,0
|
|
20240417,164900,107952261400,42400,42400,42400,42400,0
|
|
20240417,164800,107952261400,42400,42400,42400,42400,0
|
|
20240417,164700,107952261400,42400,42400,42400,42400,0
|
|
20240417,164600,107952261400,42400,42400,42400,42400,0
|
|
20240417,164500,107952261400,42400,42400,42400,42400,0
|
|
20240417,164400,107952261400,42400,42400,42400,42400,0
|
|
20240417,164300,107952261400,42400,42400,42400,42400,0
|
|
20240417,164200,107952261400,42400,42400,42400,42400,0
|
|
20240417,164100,107952261400,42400,42400,42400,42400,0
|
|
20240417,164000,107952261400,42400,42400,42400,42400,0
|
|
20240417,163900,107952261400,42400,42400,42400,42400,0
|
|
20240417,163800,107952261400,42400,42400,42400,42400,0
|
|
20240417,163700,107952261400,42400,42400,42400,42400,0
|
|
20240417,163600,107952261400,42400,42400,42400,42400,0
|
|
20240417,163500,107952261400,42400,42400,42400,42400,0
|
|
20240417,163400,107952261400,42400,42400,42400,42400,0
|
|
20240417,163300,107952261400,42400,42400,42400,42400,0
|
|
20240417,163200,107952261400,42400,42400,42400,42400,0
|
|
20240417,163100,107952261400,42400,42400,42400,42400,0
|
|
20240417,163000,107952261400,42400,42400,42400,42400,0
|
|
20240417,162900,107952261400,42400,42400,42400,42400,0
|
|
20240417,162800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,162700,107952261400,42400,42400,42400,42400,0
|
|
20240417,162600,107952261400,42400,42400,42400,42400,0
|
|
20240417,162500,107952261400,42400,42400,42400,42400,0
|
|
20240417,162400,107952261400,42400,42400,42400,42400,0
|
|
20240417,162300,107952261400,42400,42400,42400,42400,0
|
|
20240417,162200,107952261400,42400,42400,42400,42400,0
|
|
20240417,162100,107952261400,42400,42400,42400,42400,0
|
|
20240417,162000,107952261400,42400,42400,42400,42400,0
|
|
20240417,161900,107952261400,42400,42400,42400,42400,0
|
|
20240417,161800,107952261400,42400,42400,42400,42400,0
|
|
20240417,161700,107952261400,42400,42400,42400,42400,0
|
|
20240417,161600,107952261400,42400,42400,42400,42400,0
|
|
20240417,161500,107952261400,42400,42400,42400,42400,0
|
|
20240417,161400,107952261400,42400,42400,42400,42400,0
|
|
20240417,161300,107952261400,42400,42400,42400,42400,0
|
|
20240417,161200,107952261400,42400,42400,42400,42400,0
|
|
20240417,161100,107952261400,42400,42400,42400,42400,0
|
|
20240417,161000,107952261400,42400,42400,42400,42400,0
|
|
20240417,160900,107952261400,42400,42400,42400,42400,0
|
|
20240417,160800,107952261400,42400,42400,42400,42400,0
|
|
20240417,160700,107952261400,42400,42400,42400,42400,0
|
|
20240417,160600,107952261400,42400,42400,42400,42400,0
|
|
20240417,160500,107952261400,42400,42400,42400,42400,0
|
|
20240417,160400,107952261400,42400,42400,42400,42400,0
|
|
20240417,160300,107952261400,42400,42400,42400,42400,0
|
|
20240417,160200,107952261400,42400,42400,42400,42400,0
|
|
20240417,160100,107952261400,42400,42400,42400,42400,0
|
|
20240417,160000,107952261400,42400,42400,42400,42400,0
|
|
20240417,155900,107952261400,42400,42400,42400,42400,0
|
|
20240417,155800,107952261400,42400,42400,42400,42400,44749
|
|
20240417,155700,107952261400,42400,42400,42400,42400,0
|
|
20240417,155600,107952261400,42400,42400,42400,42400,0
|
|
20240417,155500,107952261400,42400,42400,42400,42400,0
|
|
20240417,155400,107952261400,42400,42400,42400,42400,0
|
|
20240417,155300,107952261400,42400,42400,42400,42400,0
|
|
20240417,155200,107952261400,42400,42400,42400,42400,0
|
|
20240417,155100,107952261400,42400,42400,42400,42400,0
|
|
20240417,155000,107952261400,42400,42400,42400,42400,0
|
|
20240417,154900,107952261400,42400,42400,42400,42400,0
|
|
20240417,154800,107952261400,42400,42400,42400,42400,0
|
|
20240417,154700,107952261400,42400,42400,42400,42400,0
|
|
20240417,154600,107952261400,42400,42400,42400,42400,0
|
|
20240417,154500,107952261400,42400,42400,42400,42400,0
|
|
20240417,154400,107952261400,42400,42400,42400,42400,0
|
|
20240417,154300,107952261400,42400,42400,42400,42400,0
|
|
20240417,154200,107952261400,42400,42400,42400,42400,0
|
|
20240417,154100,107952261400,42400,42400,42400,42400,0
|
|
20240417,154000,107952261400,42400,42400,42400,42400,0
|
|
20240417,153900,107952261400,42400,42400,42400,42400,0
|
|
20240417,153800,107952261400,42400,42400,42400,42400,0
|
|
20240417,153700,107952261400,42400,42400,42400,42400,0
|
|
20240417,153600,107952261400,42400,42400,42400,42400,0
|
|
20240417,153500,107952261400,42400,42400,42400,42400,0
|
|
20240417,153400,107952261400,42400,42400,42400,42400,0
|
|
20240417,153300,107952261400,42400,42400,42400,42400,0
|
|
20240417,153200,107952261400,42400,42400,42400,42400,0
|
|
20240417,153100,107952261400,42400,42400,42400,42400,0
|
|
20240417,153000,107952261400,42400,42400,42400,42400,44749
|
|
20240417,152900,106054903800,42400,42400,42400,42400,0
|
|
20240417,152800,106054903800,42400,42400,42400,42400,0
|
|
20240417,152700,106054903800,42400,42400,42400,42400,0
|
|
20240417,152600,106054903800,42400,42400,42400,42400,0
|
|
20240417,152500,106054903800,42400,42400,42400,42400,0
|
|
20240417,152400,106054903800,42400,42400,42400,42400,0
|
|
20240417,152300,106054903800,42400,42400,42400,42400,0
|
|
20240417,152200,106054903800,42400,42400,42400,42400,0
|
|
20240417,152100,106054903800,42400,42400,42400,42400,0
|
|
20240417,152000,106054903800,42400,42400,42400,42400,0
|
|
20240417,151900,106054903800,42400,42450,42500,42400,4717
|
|
20240417,151800,105854724750,42450,42450,42500,42400,6127
|
|
20240417,151700,105594752350,42450,42500,42550,42400,5468
|
|
20240417,151600,105362456700,42500,42500,42550,42500,4858
|
|
20240417,151500,105155844800,42500,42500,42550,42500,3792
|
|
20240417,151400,104994597650,42550,42450,42550,42450,4603
|
|
20240417,151300,104799040600,42500,42450,42500,42400,5689
|
|
20240417,151200,104557414800,42500,42450,42550,42400,4585
|
|
20240417,151100,104362700500,42450,42550,42600,42450,6634
|
|
20240417,151000,104080638650,42600,42750,42800,42550,7296
|
|
20240417,150900,103769385350,42800,42800,42850,42750,3585
|
|
20240417,150800,103615925400,42800,42600,42800,42550,7532
|
|
20240417,150700,103294719300,42550,42650,42650,42550,4664
|
|
20240417,150600,103096034850,42600,42600,42650,42600,2009
|
|
20240417,150500,103010444300,42650,42450,42700,42450,5826
|
|
20240417,150400,102762345200,42500,42600,42600,42450,10663
|
|
20240417,150300,102308715400,42600,42750,42750,42600,6126
|
|
20240417,150200,102047358600,42700,42850,42850,42700,3122
|
|
20240417,150100,101913792850,42850,42850,42900,42800,2382
|
|
20240417,150000,101811740400,42850,42850,42850,42800,4242
|
|
20240417,145900,101630050200,42850,42750,42850,42700,6800
|
|
20240417,145800,101339293250,42750,42700,42800,42650,10507
|
|
20240417,145700,100890607400,42650,42800,42800,42650,8866
|
|
20240417,145600,100511879600,42800,42850,42900,42750,6078
|
|
20240417,145500,100251669500,42850,43000,43000,42850,7529
|
|
20240417,145400,99928541400,43000,43000,43050,42950,4870
|
|
20240417,145300,99719133200,43000,43000,43050,43000,796
|
|
20240417,145200,99684894450,43000,43050,43050,43000,1878
|
|
20240417,145100,99604120700,43050,43000,43050,43000,1008
|
|
20240417,145000,99560755900,43000,42950,43050,42950,2762
|
|
20240417,144900,99441987150,42950,43000,43000,42950,1516
|
|
20240417,144800,99376813250,42950,43000,43000,42950,1006
|
|
20240417,144700,99333583950,42950,43000,43050,42950,942
|
|
20240417,144600,99293093350,43000,43000,43050,43000,3617
|
|
20240417,144500,99137479650,43000,43000,43050,42950,2163
|
|
20240417,144400,99044471400,43000,42850,43050,42850,7342
|
|
20240417,144300,98729286950,42850,42850,42950,42850,2213
|
|
20240417,144200,98634433100,42850,42950,43000,42850,5190
|
|
20240417,144100,98411824900,43000,42950,43000,42900,2451
|
|
20240417,144000,98306553800,43000,43000,43050,43000,1808
|
|
20240417,143900,98228789000,43000,42900,43050,42850,5910
|
|
20240417,143800,97974989250,42900,43100,43100,42900,4536
|
|
20240417,143700,97780000100,43050,43000,43150,42850,18458
|
|
20240417,143600,96986716250,43000,43200,43200,43000,13760
|
|
20240417,143500,96394138150,43200,43300,43300,43100,10608
|
|
20240417,143400,95935944950,43300,43350,43500,43300,15431
|
|
20240417,143300,95265843400,43400,43500,43550,43350,4687
|
|
20240417,143200,95062119850,43450,43450,43500,43400,1177
|
|
20240417,143100,95010952300,43500,43450,43600,43450,12584
|
|
20240417,143000,94462944900,43450,43350,43500,43300,4570
|
|
20240417,142900,94264447800,43300,43350,43400,43300,3132
|
|
20240417,142800,94128706700,43350,43450,43450,43300,5975
|
|
20240417,142700,93869498900,43450,43550,43600,43450,5028
|
|
20240417,142600,93650855550,43550,43650,43650,43500,4822
|
|
20240417,142500,93440711750,43600,43700,43700,43600,2360
|
|
20240417,142400,93337688100,43700,43750,43750,43650,3939
|
|
20240417,142300,93165543250,43700,43700,43750,43700,1784
|
|
20240417,142200,93087501850,43750,43700,43750,43700,2335
|
|
20240417,142100,92985387200,43700,43750,43750,43700,1943
|
|
20240417,142000,92900413400,43750,43750,43750,43700,848
|
|
20240417,141900,92863339200,43750,43700,43750,43650,2619
|
|
20240417,141800,92748875950,43650,43600,43700,43600,2825
|
|
20240417,141700,92625603400,43550,43500,43650,43450,4054
|
|
20240417,141600,92449129900,43500,43600,43650,43500,6230
|
|
20240417,141500,92177775050,43600,43650,43700,43600,3732
|
|
20240417,141400,92014864350,43650,43750,43750,43650,4167
|
|
20240417,141300,91832719950,43750,43800,43800,43700,2163
|
|
20240417,141200,91738076350,43800,43800,43850,43750,1184
|
|
20240417,141100,91686225150,43800,43750,43850,43750,4857
|
|
20240417,141000,91473618000,43800,43800,43800,43750,2562
|
|
20240417,140900,91361439350,43800,43800,43900,43750,8713
|
|
20240417,140800,90979579000,43800,43850,43850,43800,5066
|
|
20240417,140700,90757581050,43800,43800,43850,43800,2717
|
|
20240417,140600,90638454900,43800,43950,43950,43800,5550
|
|
20240417,140500,90394930300,43900,43900,43950,43850,13825
|
|
20240417,140400,89787740850,43900,43800,43950,43800,5978
|
|
20240417,140300,89525375000,43800,43750,43850,43750,5208
|
|
20240417,140200,89297225650,43800,43800,43850,43750,3271
|
|
20240417,140100,89153951050,43800,43750,43850,43700,2612
|
|
20240417,140000,89039606750,43750,43700,43750,43700,3491
|
|
20240417,135900,88886999550,43700,43700,43750,43650,3098
|
|
20240417,135800,88751600350,43700,43700,43750,43650,6184
|
|
20240417,135700,88481445950,43700,43650,43750,43650,5440
|
|
20240417,135600,88243743950,43700,43800,43800,43650,11104
|
|
20240417,135500,87758299250,43750,43900,43900,43750,14817
|
|
20240417,135400,87108569300,43900,43900,43900,43850,5886
|
|
20240417,135300,86850246150,43900,43800,43900,43750,7395
|
|
20240417,135200,86526109150,43800,43800,43800,43750,2415
|
|
20240417,135100,86420397350,43750,43750,43800,43700,4758
|
|
20240417,135000,86212224200,43700,43650,43750,43600,7584
|
|
20240417,134900,85880881600,43650,43800,43850,43650,6849
|
|
20240417,134800,85581546750,43800,43800,43900,43800,5598
|
|
20240417,134700,85336182600,43900,43650,43900,43650,8175
|
|
20240417,134600,84978231350,43650,43650,43700,43500,16665
|
|
20240417,134500,84251297950,43700,43750,43800,43650,10839
|
|
20240417,134400,83777691850,43800,44000,44050,43650,24575
|
|
20240417,134300,82700745500,44000,44050,44200,44000,36439
|
|
20240417,134200,81093956950,44050,43800,44050,43750,47977
|
|
20240417,134100,78986239250,43800,43750,43800,43700,20815
|
|
20240417,134000,78075095900,43750,43600,43750,43600,25014
|
|
20240417,133900,76981592400,43600,43600,43650,43600,6006
|
|
20240417,133800,76719607850,43650,43500,43650,43450,13379
|
|
20240417,133700,76136907750,43450,43400,43500,43350,12632
|
|
20240417,133600,75588177000,43350,43400,43500,43350,7521
|
|
20240417,133500,75261472950,43400,43400,43450,43200,12398
|
|
20240417,133400,74724391900,43400,43550,43600,43350,28058
|
|
20240417,133300,73503934650,43500,43450,43550,43400,22085
|
|
20240417,133200,72543734200,43400,43400,43450,43350,10255
|
|
20240417,133100,72098658500,43400,43350,43400,43300,8191
|
|
20240417,133000,71743596400,43350,43250,43350,43250,6361
|
|
20240417,132900,71468147100,43300,43300,43350,43250,10020
|
|
20240417,132800,71034257250,43300,43200,43300,43150,12999
|
|
20240417,132700,70472370750,43200,43250,43250,43200,2649
|
|
20240417,132600,70357889050,43250,43250,43300,43200,7955
|
|
20240417,132500,70013700900,43250,43100,43300,43100,21489
|
|
20240417,132400,69085435700,43150,43150,43200,43100,5291
|
|
20240417,132300,68857260800,43200,43100,43200,43100,8253
|
|
20240417,132200,68501157250,43100,43050,43150,43000,6455
|
|
20240417,132100,68223054300,43100,42850,43100,42850,15242
|
|
20240417,132000,67568019350,42850,42900,42900,42850,1637
|
|
20240417,131900,67497856500,42900,42800,42900,42800,1797
|
|
20240417,131800,67420854250,42850,42850,42850,42800,919
|
|
20240417,131700,67381486400,42850,42800,42850,42750,727
|
|
20240417,131600,67350366050,42800,42850,42850,42750,1453
|
|
20240417,131500,67288188150,42850,42950,42950,42800,4392
|
|
20240417,131400,67099721450,42950,42950,43000,42900,2791
|
|
20240417,131300,66979856450,42950,42850,42950,42800,3780
|
|
20240417,131200,66817818300,42850,42800,42850,42700,1682
|
|
20240417,131100,66745837100,42800,42750,42800,42700,1999
|
|
20240417,131000,66660387550,42750,42750,42800,42700,1790
|
|
20240417,130900,66583855400,42750,42750,42800,42750,736
|
|
20240417,130800,66552391100,42750,42750,42800,42750,884
|
|
20240417,130700,66514577650,42750,42900,42900,42750,2544
|
|
20240417,130600,66405586950,42900,42800,42900,42800,2085
|
|
20240417,130500,66316204950,42850,42750,42850,42750,4327
|
|
20240417,130400,66130978850,42750,42700,42800,42700,4758
|
|
20240417,130300,65927480850,42750,42850,42850,42650,16833
|
|
20240417,130200,65208102550,42900,43000,43050,42850,10334
|
|
20240417,130100,64764034050,42950,42900,43000,42900,2813
|
|
20240417,130000,64643227050,42950,42950,43000,42750,6143
|
|
20240417,125900,64379749000,42950,43050,43100,42950,6016
|
|
20240417,125800,64120803300,43050,43100,43150,43000,6704
|
|
20240417,125700,63832208450,43100,43150,43150,43050,13354
|
|
20240417,125600,63256549550,43150,43000,43150,42950,28802
|
|
20240417,125500,62016124800,43000,42850,43000,42850,15236
|
|
20240417,125400,61362129600,42900,42900,42900,42800,6267
|
|
20240417,125300,61093569100,42850,42850,42850,42750,8931
|
|
20240417,125200,60711023650,42850,42850,42900,42800,3474
|
|
20240417,125100,60562117500,42850,42600,42900,42600,19267
|
|
20240417,125000,59738322850,42650,42650,42700,42650,6575
|
|
20240417,124900,59457837900,42650,42650,42700,42600,6084
|
|
20240417,124800,59198376250,42650,42500,42650,42450,11672
|
|
20240417,124700,58701109600,42500,42350,42550,42300,11164
|
|
20240417,124600,58226993750,42350,42300,42350,42300,583
|
|
20240417,124500,58202312300,42350,42300,42350,42300,327
|
|
20240417,124400,58188466500,42300,42350,42400,42300,1325
|
|
20240417,124300,58132342500,42400,42300,42400,42300,1895
|
|
20240417,124200,58052092450,42300,42350,42350,42300,1048
|
|
20240417,124100,58007755050,42300,42250,42350,42250,1813
|
|
20240417,124000,57931069250,42250,42150,42300,42150,3089
|
|
20240417,123900,57800671750,42150,42150,42200,42150,142
|
|
20240417,123800,57794686300,42150,42100,42150,42100,848
|
|
20240417,123700,57758948550,42100,42150,42150,42100,871
|
|
20240417,123600,57722273500,42150,42150,42150,42100,6586
|
|
20240417,123500,57444904150,42150,42100,42150,42100,1505
|
|
20240417,123400,57381536100,42100,42150,42150,42100,685
|
|
20240417,123300,57352691050,42100,42100,42150,42100,538
|
|
20240417,123200,57330028850,42100,42100,42150,42100,451
|
|
20240417,123100,57311034900,42100,42100,42150,42100,402
|
|
20240417,123000,57294105400,42100,42100,42150,42100,931
|
|
20240417,122900,57254892000,42100,42100,42150,42100,887
|
|
20240417,122800,57217548450,42100,42150,42200,42100,957
|
|
20240417,122700,57177227750,42150,42150,42200,42150,2815
|
|
20240417,122600,57058566350,42200,42200,42250,42150,548
|
|
20240417,122500,57035441400,42200,42200,42250,42150,633
|
|
20240417,122400,57008724300,42200,42200,42250,42200,1631
|
|
20240417,122300,56939879350,42200,42250,42250,42200,885
|
|
20240417,122200,56902531100,42200,42250,42250,42200,481
|
|
20240417,122100,56882222150,42200,42250,42250,42200,436
|
|
20240417,122000,56863808600,42250,42300,42350,42200,3448
|
|
20240417,121900,56718072400,42300,42350,42350,42300,352
|
|
20240417,121800,56703172350,42350,42400,42400,42300,1695
|
|
20240417,121700,56631383700,42350,42350,42400,42350,1340
|
|
20240417,121600,56574598000,42350,42350,42350,42300,631
|
|
20240417,121500,56547875650,42350,42400,42400,42300,111
|
|
20240417,121400,56543175600,42350,42350,42400,42350,1308
|
|
20240417,121300,56487773500,42350,42350,42350,42300,101
|
|
20240417,121200,56483499450,42350,42300,42400,42300,1803
|
|
20240417,121100,56407150550,42350,42300,42350,42300,432
|
|
20240417,121000,56388870250,42300,42350,42350,42300,918
|
|
20240417,120900,56350038750,42350,42300,42350,42300,859
|
|
20240417,120800,56313673350,42350,42300,42350,42250,1607
|
|
20240417,120700,56245657750,42300,42250,42300,42250,1368
|
|
20240417,120600,56187800900,42300,42250,42300,42200,1078
|
|
20240417,120500,56142246700,42250,42250,42250,42200,292
|
|
20240417,120400,56129911250,42250,42250,42300,42250,1698
|
|
20240417,120300,56058164500,42200,42250,42250,42200,390
|
|
20240417,120200,56041696250,42250,42200,42250,42200,301
|
|
20240417,120100,56028989500,42150,42100,42200,42100,1715
|
|
20240417,120000,55956671650,42150,42150,42200,42150,1104
|
|
20240417,115900,55910136550,42100,42100,42150,42100,316
|
|
20240417,115800,55896832250,42100,42100,42150,42050,564
|
|
20240417,115700,55873082850,42100,42050,42100,42000,1363
|
|
20240417,115600,55815716600,42050,42050,42100,42000,1779
|
|
20240417,115500,55740906250,42000,42050,42100,42000,1837
|
|
20240417,115400,55663659500,42050,42100,42100,42050,1083
|
|
20240417,115300,55618109800,42100,42100,42150,42100,499
|
|
20240417,115200,55597100000,42100,42100,42150,42050,1786
|
|
20240417,115100,55521925250,42100,42100,42150,42050,3589
|
|
20240417,115000,55370853950,42100,42200,42200,42100,1930
|
|
20240417,114900,55289509450,42150,42150,42200,42150,523
|
|
20240417,114800,55267456400,42150,42200,42200,42150,448
|
|
20240417,114700,55248566100,42150,42200,42200,42150,366
|
|
20240417,114600,55233122450,42200,42200,42250,42150,704
|
|
20240417,114500,55203415550,42150,42150,42200,42150,301
|
|
20240417,114400,55190716950,42200,42200,42250,42150,449
|
|
20240417,114300,55171766500,42250,42300,42300,42150,6349
|
|
20240417,114200,54903862800,42300,42300,42300,42250,647
|
|
20240417,114100,54876501400,42300,42350,42350,42250,1291
|
|
20240417,114000,54821901050,42350,42350,42350,42250,990
|
|
20240417,113900,54780014400,42350,42300,42400,42300,978
|
|
20240417,113800,54738600050,42350,42300,42350,42250,2773
|
|
20240417,113700,54621285400,42300,42250,42350,42250,1132
|
|
20240417,113600,54573411000,42300,42350,42350,42250,634
|
|
20240417,113500,54546588200,42300,42350,42350,42300,1453
|
|
20240417,113400,54485063850,42350,42400,42400,42350,330
|
|
20240417,113300,54471079000,42400,42350,42400,42350,1177
|
|
20240417,113200,54421211550,42350,42250,42350,42250,1552
|
|
20240417,113100,54355533800,42250,42200,42350,42200,1350
|
|
20240417,113000,54298462800,42200,42200,42200,42150,615
|
|
20240417,112900,54272514650,42200,42250,42250,42200,1204
|
|
20240417,112800,54221685200,42200,42150,42250,42150,965
|
|
20240417,112700,54180965800,42150,42150,42200,42100,576
|
|
20240417,112600,54156687900,42100,42200,42200,42100,1681
|
|
20240417,112500,54085817250,42150,42250,42250,42150,1080
|
|
20240417,112400,54040258800,42250,42150,42250,42050,9509
|
|
20240417,112300,53639400450,42100,42150,42150,42050,3166
|
|
20240417,112200,53506152000,42150,42200,42200,42100,1247
|
|
20240417,112100,53453582950,42150,42150,42200,42100,1140
|
|
20240417,112000,53405525650,42150,42150,42150,42100,682
|
|
20240417,111900,53376786450,42150,42150,42150,42100,458
|
|
20240417,111800,53357486750,42150,42200,42250,42150,2129
|
|
20240417,111700,53267689350,42250,42250,42300,42200,1771
|
|
20240417,111600,53192917750,42300,42300,42300,42250,1168
|
|
20240417,111500,53143526100,42300,42400,42400,42300,1216
|
|
20240417,111400,53092054550,42400,42350,42450,42300,2115
|
|
20240417,111300,53002461950,42400,42400,42400,42350,2090
|
|
20240417,111200,52913899550,42450,42450,42450,42400,943
|
|
20240417,111100,52873911850,42350,42400,42450,42350,1166
|
|
20240417,111000,52824485550,42450,42350,42450,42350,2516
|
|
20240417,110900,52717867150,42400,42500,42500,42400,2771
|
|
20240417,110800,52600316050,42500,42550,42550,42450,606
|
|
20240417,110700,52574565850,42500,42550,42600,42450,3432
|
|
20240417,110600,52428572550,42600,42550,42600,42550,1051
|
|
20240417,110500,52383846300,42550,42600,42600,42550,888
|
|
20240417,110400,52346052750,42600,42500,42600,42500,1624
|
|
20240417,110300,52276975850,42500,42550,42550,42500,777
|
|
20240417,110200,52243924300,42500,42400,42550,42400,1794
|
|
20240417,110100,52167738650,42400,42450,42500,42400,2482
|
|
20240417,110000,52062408950,42450,42500,42550,42450,1379
|
|
20240417,105900,52003797850,42500,42600,42600,42500,1229
|
|
20240417,105800,51951510700,42600,42600,42650,42550,2244
|
|
20240417,105700,51855917100,42600,42500,42600,42500,4530
|
|
20240417,105600,51663215700,42450,42400,42500,42400,4175
|
|
20240417,105500,51485915050,42400,42450,42450,42400,765
|
|
20240417,105400,51453453500,42450,42500,42500,42450,1667
|
|
20240417,105300,51382638400,42500,42500,42550,42500,832
|
|
20240417,105200,51347268400,42500,42500,42550,42400,3330
|
|
20240417,105100,51205785300,42500,42400,42550,42400,3980
|
|
20240417,105000,51036702900,42400,42300,42450,42300,2203
|
|
20240417,104900,50943382000,42300,42250,42350,42200,3860
|
|
20240417,104800,50780200700,42250,42100,42300,42100,3346
|
|
20240417,104700,50639015600,42050,42100,42100,42000,4266
|
|
20240417,104600,50459664000,42050,42100,42150,42050,2182
|
|
20240417,104500,50367802050,42100,42100,42150,42050,3240
|
|
20240417,104400,50231411950,42150,42050,42150,42000,1474
|
|
20240417,104300,50169399800,42050,42100,42150,41950,5297
|
|
20240417,104200,49946660100,42150,42200,42200,42100,1040
|
|
20240417,104100,49902846650,42150,42150,42200,42100,735
|
|
20240417,104000,49871868450,42150,42150,42200,42150,1448
|
|
20240417,103900,49810828600,42200,42250,42250,42150,1232
|
|
20240417,103800,49758837300,42250,42250,42300,42200,2062
|
|
20240417,103700,49671751300,42250,42250,42350,42200,2590
|
|
20240417,103600,49562352950,42250,42350,42350,42200,1969
|
|
20240417,103500,49479131650,42300,42500,42500,42300,894
|
|
20240417,103400,49441232000,42500,42600,42600,42350,4632
|
|
20240417,103300,49244359550,42600,42650,42700,42600,2421
|
|
20240417,103200,49141116550,42650,42650,42700,42600,2445
|
|
20240417,103100,49036843650,42700,42650,42700,42600,2304
|
|
20240417,103000,48938555900,42650,42700,42750,42600,3937
|
|
20240417,102900,48770526600,42700,42750,42850,42650,16141
|
|
20240417,102800,48080482600,42750,42450,42800,42450,13268
|
|
20240417,102700,47513893450,42550,42450,42550,42350,5161
|
|
20240417,102600,47294644400,42450,42600,42600,42450,5805
|
|
20240417,102500,47047658150,42550,42600,42650,42550,4641
|
|
20240417,102400,46849973350,42600,42550,42650,42500,5600
|
|
20240417,102300,46611521650,42550,42400,42600,42400,8044
|
|
20240417,102200,46269495450,42450,42350,42450,42200,7084
|
|
20240417,102100,45969485450,42300,42150,42300,42150,4723
|
|
20240417,102000,45770029050,42150,42050,42200,42050,2351
|
|
20240417,101900,45670962950,42100,42100,42100,42000,2275
|
|
20240417,101800,45575353350,42000,42100,42150,42000,3921
|
|
20240417,101700,45410445750,42100,42050,42200,42050,5552
|
|
20240417,101600,45176589350,42050,42150,42150,42000,2768
|
|
20240417,101500,45060175800,42150,41950,42250,41850,8065
|
|
20240417,101400,44720698650,42050,41700,42100,41550,11397
|
|
20240417,101300,44244124850,41700,42050,42100,41600,20739
|
|
20240417,101200,43377979700,42000,42150,42250,42000,6941
|
|
20240417,101100,43085475500,42150,42000,42200,41950,7456
|
|
20240417,101000,42771993050,42000,42150,42200,41950,5475
|
|
20240417,100900,42541764700,42050,42000,42200,41900,12701
|
|
20240417,100800,42008101650,42000,42100,42150,41950,17931
|
|
20240417,100700,41254476050,42150,42200,42200,42100,8241
|
|
20240417,100600,40907012800,42200,42350,42450,42200,10569
|
|
20240417,100500,40460131650,42450,42600,42600,42350,15004
|
|
20240417,100400,39823234900,42550,42700,42750,42550,5524
|
|
20240417,100300,39587792950,42700,42550,42750,42550,5680
|
|
20240417,100200,39345517350,42550,42600,42600,42500,6337
|
|
20240417,100100,39075875800,42550,42700,42750,42550,9566
|
|
20240417,100000,38668161600,42750,42750,42800,42700,4016
|
|
20240417,095900,38496638200,42700,42800,42800,42650,6200
|
|
20240417,095800,38231758450,42600,42600,42800,42500,12862
|
|
20240417,095700,37682990050,42650,42900,42900,42500,18848
|
|
20240417,095600,36878625750,42900,42850,43000,42800,18252
|
|
20240417,095500,36095342100,42850,42800,42900,42750,18352
|
|
20240417,095400,35309315600,42850,43100,43200,42800,40628
|
|
20240417,095300,33560998350,43050,42800,43200,42750,69639
|
|
20240417,095200,30565531400,42800,42700,42800,42650,29849
|
|
20240417,095100,29290759400,42650,42300,42650,42250,55750
|
|
20240417,095000,26922035800,42300,42150,42300,42150,13571
|
|
20240417,094900,26348804200,42150,42100,42200,42100,11811
|
|
20240417,094800,25850991550,42100,41950,42100,41900,9075
|
|
20240417,094700,25469649150,41950,42000,42000,41950,1758
|
|
20240417,094600,25395884150,42000,42000,42050,41950,4191
|
|
20240417,094500,25219827550,42050,42100,42150,42000,9988
|
|
20240417,094400,24799372600,42100,42000,42150,41950,14693
|
|
20240417,094300,24181057600,42000,41900,42050,41900,15070
|
|
20240417,094200,23548395450,41800,41800,41900,41750,9340
|
|
20240417,094100,23157663000,41800,41800,41900,41800,5207
|
|
20240417,094000,22939788850,41850,41850,41850,41800,2592
|
|
20240417,093900,22831337000,41800,41750,41850,41750,1976
|
|
20240417,093800,22748734800,41750,41750,41800,41700,2682
|
|
20240417,093700,22636838300,41750,41750,41800,41750,4309
|
|
20240417,093600,22456880750,41750,41450,41800,41450,4034
|
|
20240417,093500,22288902750,41500,41600,41600,41450,5343
|
|
20240417,093400,22066986950,41550,41600,41600,41550,1790
|
|
20240417,093300,21992549550,41600,41850,41850,41500,9547
|
|
20240417,093200,21595091050,41850,41800,41900,41800,3092
|
|
20240417,093100,21465657550,41850,41950,41950,41800,10598
|
|
20240417,093000,21021503400,41900,41900,41950,41850,5373
|
|
20240417,092900,20796305950,41900,41850,41900,41800,3140
|
|
20240417,092800,20664899900,41800,41800,41850,41750,4159
|
|
20240417,092700,20491156100,41800,41750,41800,41650,2600
|
|
20240417,092600,20382587050,41750,41600,41750,41550,5596
|
|
20240417,092500,20149612900,41600,41700,41700,41600,2928
|
|
20240417,092400,20027650700,41700,41800,41800,41650,3179
|
|
20240417,092300,19895058700,41800,41950,41950,41700,8769
|
|
20240417,092200,19527928100,41950,41800,41950,41750,9754
|
|
20240417,092100,19119785050,41750,41500,41750,41450,9060
|
|
20240417,092000,18742323100,41500,41400,41550,41350,8188
|
|
20240417,091900,18403115650,41400,41500,41500,41400,7260
|
|
20240417,091800,18102346000,41500,41600,41600,41500,7262
|
|
20240417,091700,17800706500,41600,41550,41700,41550,3618
|
|
20240417,091600,17650133150,41600,41700,41750,41500,15161
|
|
20240417,091500,17018848050,41650,41850,41850,41650,11169
|
|
20240417,091400,16552685000,41850,41850,41950,41750,9120
|
|
20240417,091300,16170887850,41850,42000,42000,41750,18002
|
|
20240417,091200,15417179200,42000,41900,42150,41900,34311
|
|
20240417,091100,13974902550,41950,41900,41950,41800,12481
|
|
20240417,091000,13452051000,41900,41650,41950,41600,14969
|
|
20240417,090900,12826577950,41650,41900,42050,41600,50226
|
|
20240417,090800,10720852400,41850,41400,41950,41300,39592
|
|
20240417,090700,9068967850,41550,40900,41550,40850,30169
|
|
20240417,090600,7825759800,40850,40500,40950,40450,22475
|
|
20240417,090500,6913243750,40500,40900,40950,40500,31335
|
|
20240417,090400,5636801050,40950,41000,41100,40900,18429
|
|
20240417,090300,4880992650,41000,41150,41250,41000,21332
|
|
20240417,090200,4004055100,41150,41400,41400,41050,16959
|
|
20240417,090100,3306083100,41400,41400,41450,41150,25829
|
|
20240417,090000,2239243000,41400,41150,41550,41150,50023
|