636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,193200,110303562250,27150,27150,27150,27150,0
|
|
20240419,193100,110303562250,27150,27150,27150,27150,0
|
|
20240419,193000,110303562250,27150,27150,27150,27150,0
|
|
20240419,192900,110303562250,27150,27150,27150,27150,0
|
|
20240419,192800,110303562250,27150,27150,27150,27150,0
|
|
20240419,192700,110303562250,27150,27150,27150,27150,0
|
|
20240419,192600,110303562250,27150,27150,27150,27150,0
|
|
20240419,192500,110303562250,27150,27150,27150,27150,0
|
|
20240419,192400,110303562250,27150,27150,27150,27150,0
|
|
20240419,192300,110303562250,27150,27150,27150,27150,0
|
|
20240419,192200,110303562250,27150,27150,27150,27150,0
|
|
20240419,192100,110303562250,27150,27150,27150,27150,0
|
|
20240419,192000,110303562250,27150,27150,27150,27150,0
|
|
20240419,191900,110303562250,27150,27150,27150,27150,0
|
|
20240419,191800,110303562250,27150,27150,27150,27150,0
|
|
20240419,191700,110303562250,27150,27150,27150,27150,0
|
|
20240419,191600,110303562250,27150,27150,27150,27150,0
|
|
20240419,191500,110303562250,27150,27150,27150,27150,0
|
|
20240419,191400,110303562250,27150,27150,27150,27150,0
|
|
20240419,191300,110303562250,27150,27150,27150,27150,0
|
|
20240419,191200,110303562250,27150,27150,27150,27150,0
|
|
20240419,191100,110303562250,27150,27150,27150,27150,0
|
|
20240419,191000,110303562250,27150,27150,27150,27150,0
|
|
20240419,190900,110303562250,27150,27150,27150,27150,0
|
|
20240419,190800,110303562250,27150,27150,27150,27150,0
|
|
20240419,190700,110303562250,27150,27150,27150,27150,0
|
|
20240419,190600,110303562250,27150,27150,27150,27150,0
|
|
20240419,190500,110303562250,27150,27150,27150,27150,0
|
|
20240419,190400,110303562250,27150,27150,27150,27150,0
|
|
20240419,190300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,190200,110303562250,27150,27150,27150,27150,0
|
|
20240419,190100,110303562250,27150,27150,27150,27150,0
|
|
20240419,190000,110303562250,27150,27150,27150,27150,0
|
|
20240419,185900,110303562250,27150,27150,27150,27150,0
|
|
20240419,185800,110303562250,27150,27150,27150,27150,0
|
|
20240419,185700,110303562250,27150,27150,27150,27150,0
|
|
20240419,185600,110303562250,27150,27150,27150,27150,0
|
|
20240419,185500,110303562250,27150,27150,27150,27150,0
|
|
20240419,185400,110303562250,27150,27150,27150,27150,0
|
|
20240419,185300,110303562250,27150,27150,27150,27150,0
|
|
20240419,185200,110303562250,27150,27150,27150,27150,0
|
|
20240419,185100,110303562250,27150,27150,27150,27150,0
|
|
20240419,185000,110303562250,27150,27150,27150,27150,0
|
|
20240419,184900,110303562250,27150,27150,27150,27150,0
|
|
20240419,184800,110303562250,27150,27150,27150,27150,0
|
|
20240419,184700,110303562250,27150,27150,27150,27150,0
|
|
20240419,184600,110303562250,27150,27150,27150,27150,0
|
|
20240419,184500,110303562250,27150,27150,27150,27150,0
|
|
20240419,184400,110303562250,27150,27150,27150,27150,0
|
|
20240419,184300,110303562250,27150,27150,27150,27150,0
|
|
20240419,184200,110303562250,27150,27150,27150,27150,0
|
|
20240419,184100,110303562250,27150,27150,27150,27150,0
|
|
20240419,184000,110303562250,27150,27150,27150,27150,0
|
|
20240419,183900,110303562250,27150,27150,27150,27150,0
|
|
20240419,183800,110303562250,27150,27150,27150,27150,0
|
|
20240419,183700,110303562250,27150,27150,27150,27150,0
|
|
20240419,183600,110303562250,27150,27150,27150,27150,0
|
|
20240419,183500,110303562250,27150,27150,27150,27150,0
|
|
20240419,183400,110303562250,27150,27150,27150,27150,0
|
|
20240419,183300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,183200,110303562250,27150,27150,27150,27150,0
|
|
20240419,183100,110303562250,27150,27150,27150,27150,0
|
|
20240419,183000,110303562250,27150,27150,27150,27150,0
|
|
20240419,182900,110303562250,27150,27150,27150,27150,0
|
|
20240419,182800,110303562250,27150,27150,27150,27150,0
|
|
20240419,182700,110303562250,27150,27150,27150,27150,0
|
|
20240419,182600,110303562250,27150,27150,27150,27150,0
|
|
20240419,182500,110303562250,27150,27150,27150,27150,0
|
|
20240419,182400,110303562250,27150,27150,27150,27150,0
|
|
20240419,182300,110303562250,27150,27150,27150,27150,0
|
|
20240419,182200,110303562250,27150,27150,27150,27150,0
|
|
20240419,182100,110303562250,27150,27150,27150,27150,0
|
|
20240419,182000,110303562250,27150,27150,27150,27150,0
|
|
20240419,181900,110303562250,27150,27150,27150,27150,0
|
|
20240419,181800,110303562250,27150,27150,27150,27150,0
|
|
20240419,181700,110303562250,27150,27150,27150,27150,0
|
|
20240419,181600,110303562250,27150,27150,27150,27150,0
|
|
20240419,181500,110303562250,27150,27150,27150,27150,0
|
|
20240419,181400,110303562250,27150,27150,27150,27150,0
|
|
20240419,181300,110303562250,27150,27150,27150,27150,0
|
|
20240419,181200,110303562250,27150,27150,27150,27150,0
|
|
20240419,181100,110303562250,27150,27150,27150,27150,0
|
|
20240419,181000,110303562250,27150,27150,27150,27150,0
|
|
20240419,180900,110303562250,27150,27150,27150,27150,0
|
|
20240419,180800,110303562250,27150,27150,27150,27150,0
|
|
20240419,180700,110303562250,27150,27150,27150,27150,0
|
|
20240419,180600,110303562250,27150,27150,27150,27150,0
|
|
20240419,180500,110303562250,27150,27150,27150,27150,0
|
|
20240419,180400,110303562250,27150,27150,27150,27150,0
|
|
20240419,180300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,180200,110303562250,27150,27150,27150,27150,0
|
|
20240419,180100,110303562250,27150,27150,27150,27150,0
|
|
20240419,180000,110303562250,27150,27150,27150,27150,0
|
|
20240419,175900,110303562250,27150,27150,27150,27150,0
|
|
20240419,175800,110303562250,27150,27150,27150,27150,0
|
|
20240419,175700,110303562250,27150,27150,27150,27150,0
|
|
20240419,175600,110303562250,27150,27150,27150,27150,0
|
|
20240419,175500,110303562250,27150,27150,27150,27150,0
|
|
20240419,175400,110303562250,27150,27150,27150,27150,0
|
|
20240419,175300,110303562250,27150,27150,27150,27150,0
|
|
20240419,175200,110303562250,27150,27150,27150,27150,0
|
|
20240419,175100,110303562250,27150,27150,27150,27150,0
|
|
20240419,175000,110303562250,27150,27150,27150,27150,0
|
|
20240419,174900,110303562250,27150,27150,27150,27150,0
|
|
20240419,174800,110303562250,27150,27150,27150,27150,0
|
|
20240419,174700,110303562250,27150,27150,27150,27150,0
|
|
20240419,174600,110303562250,27150,27150,27150,27150,0
|
|
20240419,174500,110303562250,27150,27150,27150,27150,0
|
|
20240419,174400,110303562250,27150,27150,27150,27150,0
|
|
20240419,174300,110303562250,27150,27150,27150,27150,0
|
|
20240419,174200,110303562250,27150,27150,27150,27150,0
|
|
20240419,174100,110303562250,27150,27150,27150,27150,0
|
|
20240419,174000,110303562250,27150,27150,27150,27150,0
|
|
20240419,173900,110303562250,27150,27150,27150,27150,0
|
|
20240419,173800,110303562250,27150,27150,27150,27150,0
|
|
20240419,173700,110303562250,27150,27150,27150,27150,0
|
|
20240419,173600,110303562250,27150,27150,27150,27150,0
|
|
20240419,173500,110303562250,27150,27150,27150,27150,0
|
|
20240419,173400,110303562250,27150,27150,27150,27150,0
|
|
20240419,173300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,173200,110303562250,27150,27150,27150,27150,0
|
|
20240419,173100,110303562250,27150,27150,27150,27150,0
|
|
20240419,173000,110303562250,27150,27150,27150,27150,0
|
|
20240419,172900,110303562250,27150,27150,27150,27150,0
|
|
20240419,172800,110303562250,27150,27150,27150,27150,0
|
|
20240419,172700,110303562250,27150,27150,27150,27150,0
|
|
20240419,172600,110303562250,27150,27150,27150,27150,0
|
|
20240419,172500,110303562250,27150,27150,27150,27150,0
|
|
20240419,172400,110303562250,27150,27150,27150,27150,0
|
|
20240419,172300,110303562250,27150,27150,27150,27150,0
|
|
20240419,172200,110303562250,27150,27150,27150,27150,0
|
|
20240419,172100,110303562250,27150,27150,27150,27150,0
|
|
20240419,172000,110303562250,27150,27150,27150,27150,0
|
|
20240419,171900,110303562250,27150,27150,27150,27150,0
|
|
20240419,171800,110303562250,27150,27150,27150,27150,0
|
|
20240419,171700,110303562250,27150,27150,27150,27150,0
|
|
20240419,171600,110303562250,27150,27150,27150,27150,0
|
|
20240419,171500,110303562250,27150,27150,27150,27150,0
|
|
20240419,171400,110303562250,27150,27150,27150,27150,0
|
|
20240419,171300,110303562250,27150,27150,27150,27150,0
|
|
20240419,171200,110303562250,27150,27150,27150,27150,0
|
|
20240419,171100,110303562250,27150,27150,27150,27150,0
|
|
20240419,171000,110303562250,27150,27150,27150,27150,0
|
|
20240419,170900,110303562250,27150,27150,27150,27150,0
|
|
20240419,170800,110303562250,27150,27150,27150,27150,0
|
|
20240419,170700,110303562250,27150,27150,27150,27150,0
|
|
20240419,170600,110303562250,27150,27150,27150,27150,0
|
|
20240419,170500,110303562250,27150,27150,27150,27150,0
|
|
20240419,170400,110303562250,27150,27150,27150,27150,0
|
|
20240419,170300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,170200,110303562250,27150,27150,27150,27150,0
|
|
20240419,170100,110303562250,27150,27150,27150,27150,0
|
|
20240419,170000,110303562250,27150,27150,27150,27150,0
|
|
20240419,165900,110303562250,27150,27150,27150,27150,0
|
|
20240419,165800,110303562250,27150,27150,27150,27150,0
|
|
20240419,165700,110303562250,27150,27150,27150,27150,0
|
|
20240419,165600,110303562250,27150,27150,27150,27150,0
|
|
20240419,165500,110303562250,27150,27150,27150,27150,0
|
|
20240419,165400,110303562250,27150,27150,27150,27150,0
|
|
20240419,165300,110303562250,27150,27150,27150,27150,0
|
|
20240419,165200,110303562250,27150,27150,27150,27150,0
|
|
20240419,165100,110303562250,27150,27150,27150,27150,0
|
|
20240419,165000,110303562250,27150,27150,27150,27150,0
|
|
20240419,164900,110303562250,27150,27150,27150,27150,0
|
|
20240419,164800,110303562250,27150,27150,27150,27150,0
|
|
20240419,164700,110303562250,27150,27150,27150,27150,0
|
|
20240419,164600,110303562250,27150,27150,27150,27150,0
|
|
20240419,164500,110303562250,27150,27150,27150,27150,0
|
|
20240419,164400,110303562250,27150,27150,27150,27150,0
|
|
20240419,164300,110303562250,27150,27150,27150,27150,0
|
|
20240419,164200,110303562250,27150,27150,27150,27150,0
|
|
20240419,164100,110303562250,27150,27150,27150,27150,0
|
|
20240419,164000,110303562250,27150,27150,27150,27150,0
|
|
20240419,163900,110303562250,27150,27150,27150,27150,0
|
|
20240419,163800,110303562250,27150,27150,27150,27150,0
|
|
20240419,163700,110303562250,27150,27150,27150,27150,0
|
|
20240419,163600,110303562250,27150,27150,27150,27150,0
|
|
20240419,163500,110303562250,27150,27150,27150,27150,0
|
|
20240419,163400,110303562250,27150,27150,27150,27150,0
|
|
20240419,163300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,163200,110303562250,27150,27150,27150,27150,0
|
|
20240419,163100,110303562250,27150,27150,27150,27150,0
|
|
20240419,163000,110303562250,27150,27150,27150,27150,0
|
|
20240419,162900,110303562250,27150,27150,27150,27150,0
|
|
20240419,162800,110303562250,27150,27150,27150,27150,0
|
|
20240419,162700,110303562250,27150,27150,27150,27150,0
|
|
20240419,162600,110303562250,27150,27150,27150,27150,0
|
|
20240419,162500,110303562250,27150,27150,27150,27150,0
|
|
20240419,162400,110303562250,27150,27150,27150,27150,0
|
|
20240419,162300,110303562250,27150,27150,27150,27150,0
|
|
20240419,162200,110303562250,27150,27150,27150,27150,0
|
|
20240419,162100,110303562250,27150,27150,27150,27150,0
|
|
20240419,162000,110303562250,27150,27150,27150,27150,0
|
|
20240419,161900,110303562250,27150,27150,27150,27150,0
|
|
20240419,161800,110303562250,27150,27150,27150,27150,0
|
|
20240419,161700,110303562250,27150,27150,27150,27150,0
|
|
20240419,161600,110303562250,27150,27150,27150,27150,0
|
|
20240419,161500,110303562250,27150,27150,27150,27150,0
|
|
20240419,161400,110303562250,27150,27150,27150,27150,0
|
|
20240419,161300,110303562250,27150,27150,27150,27150,0
|
|
20240419,161200,110303562250,27150,27150,27150,27150,0
|
|
20240419,161100,110303562250,27150,27150,27150,27150,0
|
|
20240419,161000,110303562250,27150,27150,27150,27150,0
|
|
20240419,160900,110303562250,27150,27150,27150,27150,0
|
|
20240419,160800,110303562250,27150,27150,27150,27150,0
|
|
20240419,160700,110303562250,27150,27150,27150,27150,0
|
|
20240419,160600,110303562250,27150,27150,27150,27150,0
|
|
20240419,160500,110303562250,27150,27150,27150,27150,0
|
|
20240419,160400,110303562250,27150,27150,27150,27150,0
|
|
20240419,160300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,160200,110303562250,27150,27150,27150,27150,0
|
|
20240419,160100,110303562250,27150,27150,27150,27150,0
|
|
20240419,160000,110303562250,27150,27150,27150,27150,0
|
|
20240419,155900,110303562250,27150,27150,27150,27150,0
|
|
20240419,155800,110303562250,27150,27150,27150,27150,0
|
|
20240419,155700,110303562250,27150,27150,27150,27150,0
|
|
20240419,155600,110303562250,27150,27150,27150,27150,0
|
|
20240419,155500,110303562250,27150,27150,27150,27150,0
|
|
20240419,155400,110303562250,27150,27150,27150,27150,0
|
|
20240419,155300,110303562250,27150,27150,27150,27150,0
|
|
20240419,155200,110303562250,27150,27150,27150,27150,0
|
|
20240419,155100,110303562250,27150,27150,27150,27150,0
|
|
20240419,155000,110303562250,27150,27150,27150,27150,0
|
|
20240419,154900,110303562250,27150,27150,27150,27150,0
|
|
20240419,154800,110303562250,27150,27150,27150,27150,0
|
|
20240419,154700,110303562250,27150,27150,27150,27150,0
|
|
20240419,154600,110303562250,27150,27150,27150,27150,0
|
|
20240419,154500,110303562250,27150,27150,27150,27150,0
|
|
20240419,154400,110303562250,27150,27150,27150,27150,0
|
|
20240419,154300,110303562250,27150,27150,27150,27150,0
|
|
20240419,154200,110303562250,27150,27150,27150,27150,0
|
|
20240419,154100,110303562250,27150,27150,27150,27150,0
|
|
20240419,154000,110303562250,27150,27150,27150,27150,0
|
|
20240419,153900,110303562250,27150,27150,27150,27150,0
|
|
20240419,153800,110303562250,27150,27150,27150,27150,0
|
|
20240419,153700,110303562250,27150,27150,27150,27150,0
|
|
20240419,153600,110303562250,27150,27150,27150,27150,0
|
|
20240419,153500,110303562250,27150,27150,27150,27150,0
|
|
20240419,153400,110303562250,27150,27150,27150,27150,0
|
|
20240419,153300,110303562250,27150,27150,27150,27150,91908
|
|
20240419,153200,110303562250,27150,27150,27150,27150,0
|
|
20240419,153100,110303562250,27150,27150,27150,27150,0
|
|
20240419,153000,110303562250,27150,27150,27150,27150,91908
|
|
20240419,152900,107808260050,27200,27200,27200,27200,0
|
|
20240419,152800,107808260050,27200,27200,27200,27200,0
|
|
20240419,152700,107808260050,27200,27200,27200,27200,0
|
|
20240419,152600,107808260050,27200,27200,27200,27200,0
|
|
20240419,152500,107808260050,27200,27200,27200,27200,0
|
|
20240419,152400,107808260050,27200,27200,27200,27200,0
|
|
20240419,152300,107808260050,27200,27200,27200,27200,0
|
|
20240419,152200,107808260050,27200,27200,27200,27200,0
|
|
20240419,152100,107808260050,27200,27200,27200,27200,0
|
|
20240419,152000,107808260050,27200,27200,27200,27200,0
|
|
20240419,151900,107808260050,27200,27300,27300,27200,16755
|
|
20240419,151800,107352133850,27300,27250,27300,27200,15022
|
|
20240419,151700,106942809850,27250,27200,27250,27200,7513
|
|
20240419,151600,106738178600,27200,27150,27250,27150,13768
|
|
20240419,151500,106363816000,27150,27150,27200,27100,3798
|
|
20240419,151400,106260696600,27100,27150,27150,27100,7789
|
|
20240419,151300,106049275700,27150,27150,27150,27100,3728
|
|
20240419,151200,105948101150,27150,27150,27200,27100,9180
|
|
20240419,151100,105699074000,27150,27150,27200,27150,8262
|
|
20240419,151000,105474744450,27100,27050,27150,27050,5672
|
|
20240419,150900,105320874400,27100,27200,27200,27100,16852
|
|
20240419,150800,104863941800,27150,27150,27200,27150,2570
|
|
20240419,150700,104794152650,27150,27100,27200,27100,10187
|
|
20240419,150600,104517460350,27100,27150,27200,27100,8354
|
|
20240419,150500,104290647750,27100,27200,27200,27100,6086
|
|
20240419,150400,104125511250,27200,27300,27300,27150,36145
|
|
20240419,150300,103141964400,27300,27300,27300,27250,6596
|
|
20240419,150200,102961925450,27300,27250,27300,27250,1465
|
|
20240419,150100,102921960500,27300,27250,27300,27250,4089
|
|
20240419,150000,102810424500,27250,27300,27300,27250,3193
|
|
20240419,145900,102723353150,27300,27300,27350,27250,12460
|
|
20240419,145800,102383063000,27300,27350,27350,27300,2068
|
|
20240419,145700,102326570900,27300,27350,27400,27300,3121
|
|
20240419,145600,102241286500,27350,27250,27400,27250,9040
|
|
20240419,145500,101994150600,27300,27300,27300,27250,4473
|
|
20240419,145400,101872050500,27300,27250,27300,27250,5607
|
|
20240419,145300,101719007850,27250,27300,27300,27250,4635
|
|
20240419,145200,101592617850,27300,27250,27300,27250,9596
|
|
20240419,145100,101330870850,27250,27300,27300,27250,5321
|
|
20240419,145000,101185751700,27250,27300,27300,27250,2812
|
|
20240419,144900,101109022800,27250,27300,27300,27250,2830
|
|
20240419,144800,101031864650,27300,27200,27300,27200,1975
|
|
20240419,144700,100978028650,27200,27250,27300,27200,3887
|
|
20240419,144600,100872085000,27250,27300,27300,27250,2288
|
|
20240419,144500,100809733300,27300,27350,27350,27250,2406
|
|
20240419,144400,100744050650,27300,27250,27350,27250,6595
|
|
20240419,144300,100564057200,27250,27250,27300,27250,5865
|
|
20240419,144200,100404167000,27250,27200,27250,27200,1072
|
|
20240419,144100,100374993350,27250,27200,27250,27200,792
|
|
20240419,144000,100353438600,27200,27200,27250,27200,1352
|
|
20240419,143900,100316648450,27200,27200,27250,27200,1467
|
|
20240419,143800,100276736650,27250,27200,27250,27150,4675
|
|
20240419,143700,100149573350,27200,27200,27250,27200,5564
|
|
20240419,143600,99998229450,27250,27250,27300,27200,5241
|
|
20240419,143500,99855381500,27300,27250,27300,27250,4145
|
|
20240419,143400,99742411000,27300,27300,27300,27250,16609
|
|
20240419,143300,99289141800,27300,27400,27400,27300,16108
|
|
20240419,143200,98848541350,27400,27350,27400,27350,721
|
|
20240419,143100,98828807400,27350,27400,27400,27350,1679
|
|
20240419,143000,98782813100,27350,27400,27450,27350,4826
|
|
20240419,142900,98650579200,27400,27350,27450,27350,12411
|
|
20240419,142800,98310475900,27350,27350,27400,27350,1287
|
|
20240419,142700,98275237300,27400,27300,27400,27300,3059
|
|
20240419,142600,98191581750,27300,27250,27350,27250,4303
|
|
20240419,142500,98074137600,27250,27300,27300,27250,629
|
|
20240419,142400,98056987950,27250,27200,27300,27200,2680
|
|
20240419,142300,97983957450,27200,27150,27200,27100,3944
|
|
20240419,142200,97876829100,27150,27200,27250,27100,9521
|
|
20240419,142100,97618308150,27200,27200,27250,27200,1014
|
|
20240419,142000,97590726850,27200,27200,27250,27150,3674
|
|
20240419,141900,97490767450,27200,27200,27250,27200,2553
|
|
20240419,141800,97421322900,27250,27200,27250,27200,2636
|
|
20240419,141700,97349568950,27200,27200,27250,27200,1497
|
|
20240419,141600,97308828000,27250,27250,27250,27150,10212
|
|
20240419,141500,97031022850,27200,27300,27350,27200,15865
|
|
20240419,141400,96598384150,27350,27350,27350,27300,2437
|
|
20240419,141300,96531828850,27350,27300,27350,27300,3783
|
|
20240419,141200,96428492500,27350,27350,27350,27300,1296
|
|
20240419,141100,96393062050,27300,27300,27350,27300,1997
|
|
20240419,141000,96338508250,27300,27350,27350,27300,7223
|
|
20240419,140900,96141175500,27400,27400,27400,27350,2446
|
|
20240419,140800,96074273400,27350,27400,27500,27350,3901
|
|
20240419,140700,95967292000,27350,27450,27500,27350,8256
|
|
20240419,140600,95740960800,27450,27450,27500,27400,4943
|
|
20240419,140500,95605314900,27500,27450,27500,27400,11049
|
|
20240419,140400,95302117050,27450,27400,27450,27400,8928
|
|
20240419,140300,95057188150,27400,27400,27450,27400,2305
|
|
20240419,140200,94993968800,27400,27350,27450,27350,1734
|
|
20240419,140100,94946466150,27350,27300,27400,27300,3183
|
|
20240419,140000,94859369700,27300,27300,27350,27250,3552
|
|
20240419,135900,94762390500,27300,27300,27350,27300,5732
|
|
20240419,135800,94605880750,27350,27350,27350,27300,4888
|
|
20240419,135700,94472357950,27300,27400,27400,27300,5981
|
|
20240419,135600,94308920350,27400,27350,27400,27350,4932
|
|
20240419,135500,94174013700,27350,27450,27450,27350,11270
|
|
20240419,135400,93865201500,27450,27450,27500,27400,2657
|
|
20240419,135300,93792267250,27450,27450,27500,27450,12885
|
|
20240419,135200,93438560700,27450,27500,27500,27450,921
|
|
20240419,135100,93413256100,27450,27500,27550,27450,5204
|
|
20240419,135000,93270158950,27500,27500,27550,27500,4050
|
|
20240419,134900,93158763100,27500,27450,27550,27450,1079
|
|
20240419,134800,93129062350,27500,27500,27550,27450,6139
|
|
20240419,134700,92960212900,27500,27500,27550,27500,446
|
|
20240419,134600,92947940500,27500,27500,27550,27500,718
|
|
20240419,134500,92928195150,27500,27450,27550,27450,4209
|
|
20240419,134400,92812505050,27500,27500,27500,27450,1414
|
|
20240419,134300,92773682300,27450,27500,27500,27450,3722
|
|
20240419,134200,92671420800,27500,27550,27550,27500,2505
|
|
20240419,134100,92602523200,27500,27500,27550,27450,1837
|
|
20240419,134000,92552008300,27500,27500,27500,27450,1191
|
|
20240419,133900,92519277300,27500,27500,27550,27450,6460
|
|
20240419,133800,92341632650,27450,27500,27500,27450,1445
|
|
20240419,133700,92301937550,27500,27500,27500,27450,15863
|
|
20240419,133600,91866494500,27450,27450,27500,27450,3246
|
|
20240419,133500,91777339600,27450,27500,27500,27450,1326
|
|
20240419,133400,91740900100,27500,27450,27500,27450,6880
|
|
20240419,133300,91551772850,27450,27500,27550,27450,9618
|
|
20240419,133200,91287352250,27500,27500,27600,27500,12274
|
|
20240419,133100,90949346950,27550,27550,27600,27500,13329
|
|
20240419,133000,90582044150,27550,27600,27600,27500,9437
|
|
20240419,132900,90322109100,27600,27550,27600,27500,7759
|
|
20240419,132800,90108373350,27500,27450,27500,27450,6324
|
|
20240419,132700,89934545850,27450,27550,27550,27450,3664
|
|
20240419,132600,89833850000,27550,27450,27550,27450,1589
|
|
20240419,132500,89790162300,27500,27500,27550,27450,4546
|
|
20240419,132400,89665149650,27500,27550,27550,27450,9062
|
|
20240419,132300,89415848850,27550,27550,27550,27500,1086
|
|
20240419,132200,89385946050,27500,27500,27550,27450,4470
|
|
20240419,132100,89263019750,27500,27500,27550,27450,6663
|
|
20240419,132000,89079851250,27550,27500,27550,27500,714
|
|
20240419,131900,89060207250,27550,27450,27550,27450,9367
|
|
20240419,131800,88802698200,27450,27450,27500,27400,4293
|
|
20240419,131700,88684869900,27400,27450,27450,27400,1843
|
|
20240419,131600,88634312800,27450,27400,27450,27400,1260
|
|
20240419,131500,88599783000,27400,27450,27450,27400,6382
|
|
20240419,131400,88424775100,27450,27400,27450,27400,1381
|
|
20240419,131300,88386890150,27400,27300,27400,27300,7878
|
|
20240419,131200,88171347400,27400,27400,27400,27300,11522
|
|
20240419,131100,87856401400,27400,27450,27500,27350,8512
|
|
20240419,131000,87623144750,27450,27600,27600,27450,15166
|
|
20240419,130900,87206235750,27600,27550,27600,27500,5742
|
|
20240419,130800,87047999550,27550,27550,27550,27500,1266
|
|
20240419,130700,87013140200,27550,27500,27550,27450,3954
|
|
20240419,130600,86904360750,27450,27550,27550,27450,5079
|
|
20240419,130500,86764684650,27500,27500,27550,27450,6495
|
|
20240419,130400,86585967900,27500,27500,27550,27500,12468
|
|
20240419,130300,86242804600,27500,27500,27550,27500,9915
|
|
20240419,130200,85970095450,27550,27500,27550,27450,11079
|
|
20240419,130100,85665418750,27500,27450,27500,27400,8578
|
|
20240419,130000,85430003350,27450,27350,27450,27350,4974
|
|
20240419,125900,85293710950,27350,27400,27400,27350,1563
|
|
20240419,125800,85250917100,27350,27400,27450,27350,4657
|
|
20240419,125700,85123319900,27400,27400,27450,27350,4994
|
|
20240419,125600,84986531100,27400,27400,27400,27350,3460
|
|
20240419,125500,84891757650,27350,27400,27400,27350,1177
|
|
20240419,125400,84859542750,27400,27250,27400,27250,3583
|
|
20240419,125300,84761591750,27300,27300,27300,27250,2383
|
|
20240419,125200,84696561150,27300,27300,27300,27250,1613
|
|
20240419,125100,84652537450,27350,27400,27400,27300,12536
|
|
20240419,125000,84310045950,27450,27400,27450,27350,8669
|
|
20240419,124900,84072677150,27350,27400,27400,27350,2677
|
|
20240419,124800,83999393350,27400,27350,27400,27300,1309
|
|
20240419,124700,83963583550,27300,27300,27400,27250,11528
|
|
20240419,124600,83648766300,27300,27300,27300,27250,5473
|
|
20240419,124500,83499382900,27300,27200,27300,27200,4277
|
|
20240419,124400,83382859850,27250,27250,27250,27200,2723
|
|
20240419,124300,83308764150,27200,27150,27200,27100,9604
|
|
20240419,124200,83047710150,27200,27050,27200,27050,11923
|
|
20240419,124100,82724487150,27050,27150,27200,27050,5839
|
|
20240419,124000,82566321000,27150,27150,27200,27100,10481
|
|
20240419,123900,82281897650,27200,27250,27250,27150,5792
|
|
20240419,123800,82124482150,27200,27250,27300,27200,5197
|
|
20240419,123700,81982973650,27250,27300,27300,27200,5615
|
|
20240419,123600,81830026800,27250,27350,27350,27250,17037
|
|
20240419,123500,81364979450,27350,27300,27350,27300,11995
|
|
20240419,123400,81037071300,27350,27350,27400,27300,10017
|
|
20240419,123300,80763099100,27350,27350,27350,27300,5867
|
|
20240419,123200,80602673750,27350,27250,27350,27250,10954
|
|
20240419,123100,80303333650,27300,27300,27350,27250,16614
|
|
20240419,123000,79849882300,27300,27200,27300,27200,7845
|
|
20240419,122900,79636104700,27200,27150,27250,27150,4297
|
|
20240419,122800,79519236150,27150,27200,27200,27100,2451
|
|
20240419,122700,79452674200,27150,27200,27250,27100,12312
|
|
20240419,122600,79118145600,27200,27100,27200,27100,5465
|
|
20240419,122500,78969791250,27150,27100,27150,27050,6421
|
|
20240419,122400,78795796700,27100,27100,27100,27050,4371
|
|
20240419,122300,78677472150,27050,27050,27100,27000,23043
|
|
20240419,122200,78053924350,27050,27100,27100,27050,1944
|
|
20240419,122100,78001283300,27100,27150,27150,27050,2101
|
|
20240419,122000,77944359150,27150,27050,27150,27000,13990
|
|
20240419,121900,77565748300,27050,27050,27050,27000,5190
|
|
20240419,121800,77425386900,27050,27000,27050,27000,1991
|
|
20240419,121700,77371592100,27000,27100,27100,26950,25110
|
|
20240419,121600,76692649000,27100,27000,27100,27000,12070
|
|
20240419,121500,76365818500,27050,26950,27050,26900,12082
|
|
20240419,121400,76039688350,26950,27000,27050,26900,12448
|
|
20240419,121300,75703985350,27000,26900,27000,26900,6308
|
|
20240419,121200,75533891500,26950,26950,27000,26900,7683
|
|
20240419,121100,75326926850,26950,26950,27000,26900,10032
|
|
20240419,121000,75056593100,26950,26900,27050,26850,24327
|
|
20240419,120900,74400718350,26900,26850,26950,26850,5973
|
|
20240419,120800,74240082600,26850,26800,26900,26800,22472
|
|
20240419,120700,73636216350,26850,26800,26850,26750,2965
|
|
20240419,120600,73556748800,26800,26750,26850,26750,14390
|
|
20240419,120500,73171423400,26800,26750,26800,26750,10230
|
|
20240419,120400,72897364950,26750,26700,26750,26700,8137
|
|
20240419,120300,72679809550,26750,26700,26750,26650,11461
|
|
20240419,120200,72373799900,26700,26650,26700,26650,2832
|
|
20240419,120100,72298224350,26700,26700,26700,26600,10704
|
|
20240419,120000,72012922300,26700,26600,26700,26600,4602
|
|
20240419,115900,71890320600,26650,26600,26650,26600,2357
|
|
20240419,115800,71827549950,26600,26600,26650,26550,6292
|
|
20240419,115700,71660181250,26600,26650,26700,26550,12984
|
|
20240419,115600,71314437200,26650,26600,26700,26600,3374
|
|
20240419,115500,71224528650,26600,26600,26650,26600,4573
|
|
20240419,115400,71102771300,26600,26650,26650,26550,9210
|
|
20240419,115300,70857778550,26600,26650,26650,26600,7976
|
|
20240419,115200,70645532850,26600,26650,26700,26600,8728
|
|
20240419,115100,70413081050,26700,26700,26700,26650,2949
|
|
20240419,115000,70334474700,26650,26650,26700,26600,6379
|
|
20240419,114900,70164454250,26650,26600,26700,26600,7400
|
|
20240419,114800,69967449750,26650,26650,26700,26600,2957
|
|
20240419,114700,69888661300,26650,26650,26700,26600,4512
|
|
20240419,114600,69768416800,26650,26700,26750,26650,6556
|
|
20240419,114500,69593382950,26700,26650,26750,26650,4571
|
|
20240419,114400,69471366300,26650,26650,26750,26650,4948
|
|
20240419,114300,69339295200,26700,26600,26700,26600,3218
|
|
20240419,114200,69253507900,26650,26700,26750,26600,20526
|
|
20240419,114100,68706220800,26700,26700,26750,26650,8289
|
|
20240419,114000,68484891450,26700,26700,26750,26650,7856
|
|
20240419,113900,68275150400,26700,26700,26750,26650,5481
|
|
20240419,113800,68128746250,26700,26650,26750,26650,7383
|
|
20240419,113700,67931749600,26650,26600,26700,26550,4976
|
|
20240419,113600,67799217050,26650,26550,26650,26550,8227
|
|
20240419,113500,67580490550,26600,26550,26600,26500,7454
|
|
20240419,113400,67382585400,26600,26500,26600,26500,11282
|
|
20240419,113300,67083189800,26550,26600,26650,26550,11427
|
|
20240419,113200,66779569300,26650,26600,26650,26550,10036
|
|
20240419,113100,66512623250,26600,26650,26650,26600,5803
|
|
20240419,113000,66358136100,26600,26700,26700,26600,11193
|
|
20240419,112900,66059868200,26700,26700,26750,26650,8024
|
|
20240419,112800,65845696350,26750,26750,26800,26700,10302
|
|
20240419,112700,65569987050,26800,26750,26800,26700,11856
|
|
20240419,112600,65252802700,26700,26700,26750,26650,15449
|
|
20240419,112500,64840121000,26700,26650,26750,26600,8373
|
|
20240419,112400,64616667500,26650,26550,26650,26550,11755
|
|
20240419,112300,64304013700,26550,26550,26600,26550,6385
|
|
20240419,112200,64134345050,26600,26550,26600,26550,6321
|
|
20240419,112100,63966488400,26600,26550,26600,26450,22866
|
|
20240419,112000,63360211450,26500,26450,26600,26400,20642
|
|
20240419,111900,62813563950,26450,26600,26700,26400,57297
|
|
20240419,111800,61295185950,26650,26550,26700,26500,26909
|
|
20240419,111700,60579790550,26600,26650,26700,26550,22672
|
|
20240419,111600,59976577050,26650,26600,26750,26550,30694
|
|
20240419,111500,59159859000,26600,26600,26700,26550,30041
|
|
20240419,111400,58360269100,26600,26750,26800,26600,37772
|
|
20240419,111300,57351627150,26800,26850,26850,26750,10983
|
|
20240419,111200,57057210200,26850,26850,26900,26850,6831
|
|
20240419,111100,56873727350,26850,26900,26950,26850,9644
|
|
20240419,111000,56614663100,26900,26850,26950,26850,8714
|
|
20240419,110900,56380368900,26900,26900,27000,26900,7860
|
|
20240419,110800,56168721200,26950,26850,26950,26850,6006
|
|
20240419,110700,56007192450,26850,26850,26900,26800,14029
|
|
20240419,110600,55631014750,26850,26800,26900,26750,17492
|
|
20240419,110500,55162229550,26850,26800,26850,26800,9437
|
|
20240419,110400,54909263400,26800,26850,26900,26750,22831
|
|
20240419,110300,54297107250,26850,26900,26950,26850,18814
|
|
20240419,110200,53791460300,26950,26950,27000,26900,4583
|
|
20240419,110100,53667916150,26950,26950,27100,26850,16255
|
|
20240419,110000,53229810600,26900,26950,27000,26850,15176
|
|
20240419,105900,52821514000,26950,26950,27000,26850,13113
|
|
20240419,105800,52468619400,26950,27000,27050,26850,35380
|
|
20240419,105700,51515653300,27000,27100,27100,27000,38350
|
|
20240419,105600,50479730300,27050,27150,27200,27050,25226
|
|
20240419,105500,49796257950,27150,27200,27200,27150,8843
|
|
20240419,105400,49556051450,27200,27300,27300,27150,25692
|
|
20240419,105300,48856971850,27300,27250,27350,27250,13942
|
|
20240419,105200,48476609650,27300,27250,27350,27250,14087
|
|
20240419,105100,48092055350,27250,27200,27300,27150,12645
|
|
20240419,105000,47747781550,27150,27200,27200,27100,10081
|
|
20240419,104900,47473982100,27200,27150,27200,27100,10638
|
|
20240419,104800,47185208150,27150,27150,27200,27100,13557
|
|
20240419,104700,46817217350,27150,27150,27200,27100,6658
|
|
20240419,104600,46636502850,27200,27150,27250,27100,4003
|
|
20240419,104500,46527733650,27100,27100,27150,27050,15029
|
|
20240419,104400,46120594650,27100,27150,27200,27100,19435
|
|
20240419,104300,45593394650,27200,27150,27200,27100,14592
|
|
20240419,104200,45197336200,27200,27150,27200,27150,8031
|
|
20240419,104100,44979241950,27200,27200,27250,27100,18033
|
|
20240419,104000,44489417600,27200,27150,27300,27100,27719
|
|
20240419,103900,43736482850,27100,27150,27250,27100,27582
|
|
20240419,103800,42987692700,27200,27200,27250,27150,23566
|
|
20240419,103700,42346839450,27250,27250,27300,27200,15297
|
|
20240419,103600,41930138900,27300,27350,27350,27250,14289
|
|
20240419,103500,41539973900,27400,27350,27400,27300,7407
|
|
20240419,103400,41337514550,27350,27300,27400,27250,17074
|
|
20240419,103300,40870804400,27350,27400,27400,27250,37876
|
|
20240419,103200,39836261100,27400,27450,27500,27350,28663
|
|
20240419,103100,39050683500,27450,27500,27500,27400,72576
|
|
20240419,103000,37056388750,27550,27500,27550,27500,16721
|
|
20240419,102900,36596384050,27550,27600,27650,27550,26756
|
|
20240419,102800,35859014050,27600,27650,27650,27600,3926
|
|
20240419,102700,35750614750,27650,27550,27650,27550,8023
|
|
20240419,102600,35529197100,27600,27550,27600,27550,18421
|
|
20240419,102500,35021521300,27600,27600,27650,27550,24830
|
|
20240419,102400,34336507000,27650,27650,27650,27600,5421
|
|
20240419,102300,34186771900,27650,27650,27650,27600,9400
|
|
20240419,102200,33927170250,27650,27650,27650,27600,10844
|
|
20240419,102100,33627388850,27650,27650,27700,27600,20009
|
|
20240419,102000,33074161650,27650,27700,27700,27650,18702
|
|
20240419,101900,32557034200,27700,27750,27750,27700,19143
|
|
20240419,101800,32026566200,27750,27750,27800,27700,15586
|
|
20240419,101700,31594513750,27750,27850,27850,27700,45980
|
|
20240419,101600,30317165700,27850,27850,27900,27800,17504
|
|
20240419,101500,29830304900,27850,27900,27900,27850,6200
|
|
20240419,101400,29657593200,27850,27900,27900,27850,4028
|
|
20240419,101300,29545279350,27900,27850,27900,27800,7280
|
|
20240419,101200,29342540600,27850,27850,27900,27800,23742
|
|
20240419,101100,28681624750,27850,27850,27900,27850,7146
|
|
20240419,101000,28482590850,27900,27900,27950,27850,25837
|
|
20240419,100900,27762497600,27900,27950,27950,27900,3164
|
|
20240419,100800,27674181200,27900,27900,27950,27900,11295
|
|
20240419,100700,27359002350,27900,27950,27950,27900,3992
|
|
20240419,100600,27247537050,27900,27950,27950,27900,2571
|
|
20240419,100500,27175719900,27950,27900,27950,27900,4553
|
|
20240419,100400,27048627300,27950,27950,28000,27900,2316
|
|
20240419,100300,26983904300,27950,28000,28000,27950,5796
|
|
20240419,100200,26821830850,28000,27950,28000,27900,3271
|
|
20240419,100100,26730359900,27950,27900,28000,27900,11121
|
|
20240419,100000,26419833550,27900,27950,27950,27900,12142
|
|
20240419,095900,26080964700,27950,27950,28000,27900,4349
|
|
20240419,095800,25959389750,28000,28050,28100,27950,32077
|
|
20240419,095700,25061638600,28050,28100,28100,28000,11651
|
|
20240419,095600,24734690600,28050,28100,28100,28050,2219
|
|
20240419,095500,24672351800,28100,28050,28100,28000,3488
|
|
20240419,095400,24574527700,28050,28000,28100,28000,5243
|
|
20240419,095300,24427532250,28050,28050,28050,28000,2903
|
|
20240419,095200,24346224450,28000,28050,28050,28000,2791
|
|
20240419,095100,24267980550,28050,28050,28100,28000,8552
|
|
20240419,095000,24028116150,28050,28000,28050,28000,5296
|
|
20240419,094900,23879604350,28000,28000,28050,28000,1551
|
|
20240419,094800,23836151700,28000,28050,28050,28000,1187
|
|
20240419,094700,23802883350,28050,28100,28100,28000,7106
|
|
20240419,094600,23603545350,28050,28100,28100,28050,2454
|
|
20240419,094500,23534688100,28100,28100,28150,28050,10813
|
|
20240419,094400,23231103250,28100,28150,28150,28100,1227
|
|
20240419,094300,23196598850,28150,28100,28150,28100,1449
|
|
20240419,094200,23155830200,28100,28150,28150,28100,3561
|
|
20240419,094100,23055756400,28100,28150,28200,28100,3863
|
|
20240419,094000,22947016800,28200,28150,28200,28100,2963
|
|
20240419,093900,22863623300,28150,28150,28200,28100,2774
|
|
20240419,093800,22785590250,28150,28150,28200,28100,5819
|
|
20240419,093700,22621874500,28150,28150,28200,28150,10530
|
|
20240419,093600,22325103850,28200,28100,28200,28050,20630
|
|
20240419,093500,21744137900,28050,28100,28100,28050,1549
|
|
20240419,093400,21700674600,28100,28050,28100,28050,2743
|
|
20240419,093300,21623675600,28100,28050,28100,28000,8754
|
|
20240419,093200,21378158050,28050,27950,28050,27900,8240
|
|
20240419,093100,21147604850,27950,27850,27950,27850,17617
|
|
20240419,093000,20656550350,27900,27950,27950,27850,22767
|
|
20240419,092900,20021439200,27950,28050,28050,27950,39795
|
|
20240419,092800,18907779250,28000,28050,28100,28000,28660
|
|
20240419,092700,18104456400,28100,28100,28100,28050,4948
|
|
20240419,092600,17965614250,28100,28100,28150,28050,6860
|
|
20240419,092500,17772949900,28150,28100,28150,28050,7778
|
|
20240419,092400,17554440300,28100,28150,28150,28050,9598
|
|
20240419,092300,17284648300,28150,28100,28150,28100,8363
|
|
20240419,092200,17049591750,28150,28100,28150,28050,8986
|
|
20240419,092100,16797149600,28100,28100,28100,28050,6993
|
|
20240419,092000,16600847600,28100,28100,28100,28050,8284
|
|
20240419,091900,16368352500,28050,28050,28100,28050,8034
|
|
20240419,091800,16142938200,28050,28150,28200,28050,31562
|
|
20240419,091700,15256355100,28200,28200,28250,28150,10499
|
|
20240419,091600,14960299350,28200,28150,28200,28100,7865
|
|
20240419,091500,14739044100,28150,28100,28150,28050,10882
|
|
20240419,091400,14432957150,28100,28100,28150,28050,10382
|
|
20240419,091300,14141171000,28100,28100,28150,28000,27808
|
|
20240419,091200,13360566700,28100,28050,28150,28000,57885
|
|
20240419,091100,11737086650,28050,28100,28100,28000,32578
|
|
20240419,091000,10823050950,28100,28200,28200,28050,44276
|
|
20240419,090900,9578322550,28150,28200,28250,28150,10654
|
|
20240419,090800,9278195900,28200,28200,28250,28200,19723
|
|
20240419,090700,8721682400,28200,28300,28350,28100,64649
|
|
20240419,090600,6899244750,28300,28450,28450,28300,36987
|
|
20240419,090500,5850519200,28450,28550,28550,28400,17514
|
|
20240419,090400,5352073400,28550,28600,28600,28500,8371
|
|
20240419,090300,5113429750,28600,28400,28600,28400,18524
|
|
20240419,090200,4586750350,28400,28600,28600,28400,41206
|
|
20240419,090100,3412317200,28550,28600,28650,28500,18872
|
|
20240419,090000,2872881950,28600,28650,28750,28500,100262
|