592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,184800,20644970550,39050,39050,39050,39050,0
|
|
20240416,184700,20644970550,39050,39050,39050,39050,0
|
|
20240416,184600,20644970550,39050,39050,39050,39050,0
|
|
20240416,184500,20644970550,39050,39050,39050,39050,0
|
|
20240416,184400,20644970550,39050,39050,39050,39050,0
|
|
20240416,184300,20644970550,39050,39050,39050,39050,0
|
|
20240416,184200,20644970550,39050,39050,39050,39050,0
|
|
20240416,184100,20644970550,39050,39050,39050,39050,0
|
|
20240416,184000,20644970550,39050,39050,39050,39050,0
|
|
20240416,183900,20644970550,39050,39050,39050,39050,0
|
|
20240416,183800,20644970550,39050,39050,39050,39050,0
|
|
20240416,183700,20644970550,39050,39050,39050,39050,0
|
|
20240416,183600,20644970550,39050,39050,39050,39050,0
|
|
20240416,183500,20644970550,39050,39050,39050,39050,0
|
|
20240416,183400,20644970550,39050,39050,39050,39050,0
|
|
20240416,183300,20644970550,39050,39050,39050,39050,0
|
|
20240416,183200,20644970550,39050,39050,39050,39050,0
|
|
20240416,183100,20644970550,39050,39050,39050,39050,0
|
|
20240416,183000,20644970550,39050,39050,39050,39050,0
|
|
20240416,182900,20644970550,39050,39050,39050,39050,0
|
|
20240416,182800,20644970550,39050,39050,39050,39050,0
|
|
20240416,182700,20644970550,39050,39050,39050,39050,0
|
|
20240416,182600,20644970550,39050,39050,39050,39050,0
|
|
20240416,182500,20644970550,39050,39050,39050,39050,0
|
|
20240416,182400,20644970550,39050,39050,39050,39050,0
|
|
20240416,182300,20644970550,39050,39050,39050,39050,0
|
|
20240416,182200,20644970550,39050,39050,39050,39050,0
|
|
20240416,182100,20644970550,39050,39050,39050,39050,0
|
|
20240416,182000,20644970550,39050,39050,39050,39050,0
|
|
20240416,181900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,181800,20644970550,39050,39050,39050,39050,0
|
|
20240416,181700,20644970550,39050,39050,39050,39050,0
|
|
20240416,181600,20644970550,39050,39050,39050,39050,0
|
|
20240416,181500,20644970550,39050,39050,39050,39050,0
|
|
20240416,181400,20644970550,39050,39050,39050,39050,0
|
|
20240416,181300,20644970550,39050,39050,39050,39050,0
|
|
20240416,181200,20644970550,39050,39050,39050,39050,0
|
|
20240416,181100,20644970550,39050,39050,39050,39050,0
|
|
20240416,181000,20644970550,39050,39050,39050,39050,0
|
|
20240416,180900,20644970550,39050,39050,39050,39050,0
|
|
20240416,180800,20644970550,39050,39050,39050,39050,0
|
|
20240416,180700,20644970550,39050,39050,39050,39050,0
|
|
20240416,180600,20644970550,39050,39050,39050,39050,0
|
|
20240416,180500,20644970550,39050,39050,39050,39050,0
|
|
20240416,180400,20644970550,39050,39050,39050,39050,0
|
|
20240416,180300,20644970550,39050,39050,39050,39050,0
|
|
20240416,180200,20644970550,39050,39050,39050,39050,0
|
|
20240416,180100,20644970550,39050,39050,39050,39050,0
|
|
20240416,180000,20644970550,39050,39050,39050,39050,0
|
|
20240416,175900,20644970550,39050,39050,39050,39050,0
|
|
20240416,175800,20644970550,39050,39050,39050,39050,0
|
|
20240416,175700,20644970550,39050,39050,39050,39050,0
|
|
20240416,175600,20644970550,39050,39050,39050,39050,0
|
|
20240416,175500,20644970550,39050,39050,39050,39050,0
|
|
20240416,175400,20644970550,39050,39050,39050,39050,0
|
|
20240416,175300,20644970550,39050,39050,39050,39050,0
|
|
20240416,175200,20644970550,39050,39050,39050,39050,0
|
|
20240416,175100,20644970550,39050,39050,39050,39050,0
|
|
20240416,175000,20644970550,39050,39050,39050,39050,0
|
|
20240416,174900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,174800,20644970550,39050,39050,39050,39050,0
|
|
20240416,174700,20644970550,39050,39050,39050,39050,0
|
|
20240416,174600,20644970550,39050,39050,39050,39050,0
|
|
20240416,174500,20644970550,39050,39050,39050,39050,0
|
|
20240416,174400,20644970550,39050,39050,39050,39050,0
|
|
20240416,174300,20644970550,39050,39050,39050,39050,0
|
|
20240416,174200,20644970550,39050,39050,39050,39050,0
|
|
20240416,174100,20644970550,39050,39050,39050,39050,0
|
|
20240416,174000,20644970550,39050,39050,39050,39050,0
|
|
20240416,173900,20644970550,39050,39050,39050,39050,0
|
|
20240416,173800,20644970550,39050,39050,39050,39050,0
|
|
20240416,173700,20644970550,39050,39050,39050,39050,0
|
|
20240416,173600,20644970550,39050,39050,39050,39050,0
|
|
20240416,173500,20644970550,39050,39050,39050,39050,0
|
|
20240416,173400,20644970550,39050,39050,39050,39050,0
|
|
20240416,173300,20644970550,39050,39050,39050,39050,0
|
|
20240416,173200,20644970550,39050,39050,39050,39050,0
|
|
20240416,173100,20644970550,39050,39050,39050,39050,0
|
|
20240416,173000,20644970550,39050,39050,39050,39050,0
|
|
20240416,172900,20644970550,39050,39050,39050,39050,0
|
|
20240416,172800,20644970550,39050,39050,39050,39050,0
|
|
20240416,172700,20644970550,39050,39050,39050,39050,0
|
|
20240416,172600,20644970550,39050,39050,39050,39050,0
|
|
20240416,172500,20644970550,39050,39050,39050,39050,0
|
|
20240416,172400,20644970550,39050,39050,39050,39050,0
|
|
20240416,172300,20644970550,39050,39050,39050,39050,0
|
|
20240416,172200,20644970550,39050,39050,39050,39050,0
|
|
20240416,172100,20644970550,39050,39050,39050,39050,0
|
|
20240416,172000,20644970550,39050,39050,39050,39050,0
|
|
20240416,171900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,171800,20644970550,39050,39050,39050,39050,0
|
|
20240416,171700,20644970550,39050,39050,39050,39050,0
|
|
20240416,171600,20644970550,39050,39050,39050,39050,0
|
|
20240416,171500,20644970550,39050,39050,39050,39050,0
|
|
20240416,171400,20644970550,39050,39050,39050,39050,0
|
|
20240416,171300,20644970550,39050,39050,39050,39050,0
|
|
20240416,171200,20644970550,39050,39050,39050,39050,0
|
|
20240416,171100,20644970550,39050,39050,39050,39050,0
|
|
20240416,171000,20644970550,39050,39050,39050,39050,0
|
|
20240416,170900,20644970550,39050,39050,39050,39050,0
|
|
20240416,170800,20644970550,39050,39050,39050,39050,0
|
|
20240416,170700,20644970550,39050,39050,39050,39050,0
|
|
20240416,170600,20644970550,39050,39050,39050,39050,0
|
|
20240416,170500,20644970550,39050,39050,39050,39050,0
|
|
20240416,170400,20644970550,39050,39050,39050,39050,0
|
|
20240416,170300,20644970550,39050,39050,39050,39050,0
|
|
20240416,170200,20644970550,39050,39050,39050,39050,0
|
|
20240416,170100,20644970550,39050,39050,39050,39050,0
|
|
20240416,170000,20644970550,39050,39050,39050,39050,0
|
|
20240416,165900,20644970550,39050,39050,39050,39050,0
|
|
20240416,165800,20644970550,39050,39050,39050,39050,0
|
|
20240416,165700,20644970550,39050,39050,39050,39050,0
|
|
20240416,165600,20644970550,39050,39050,39050,39050,0
|
|
20240416,165500,20644970550,39050,39050,39050,39050,0
|
|
20240416,165400,20644970550,39050,39050,39050,39050,0
|
|
20240416,165300,20644970550,39050,39050,39050,39050,0
|
|
20240416,165200,20644970550,39050,39050,39050,39050,0
|
|
20240416,165100,20644970550,39050,39050,39050,39050,0
|
|
20240416,165000,20644970550,39050,39050,39050,39050,0
|
|
20240416,164900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,164800,20644970550,39050,39050,39050,39050,0
|
|
20240416,164700,20644970550,39050,39050,39050,39050,0
|
|
20240416,164600,20644970550,39050,39050,39050,39050,0
|
|
20240416,164500,20644970550,39050,39050,39050,39050,0
|
|
20240416,164400,20644970550,39050,39050,39050,39050,0
|
|
20240416,164300,20644970550,39050,39050,39050,39050,0
|
|
20240416,164200,20644970550,39050,39050,39050,39050,0
|
|
20240416,164100,20644970550,39050,39050,39050,39050,0
|
|
20240416,164000,20644970550,39050,39050,39050,39050,0
|
|
20240416,163900,20644970550,39050,39050,39050,39050,0
|
|
20240416,163800,20644970550,39050,39050,39050,39050,0
|
|
20240416,163700,20644970550,39050,39050,39050,39050,0
|
|
20240416,163600,20644970550,39050,39050,39050,39050,0
|
|
20240416,163500,20644970550,39050,39050,39050,39050,0
|
|
20240416,163400,20644970550,39050,39050,39050,39050,0
|
|
20240416,163300,20644970550,39050,39050,39050,39050,0
|
|
20240416,163200,20644970550,39050,39050,39050,39050,0
|
|
20240416,163100,20644970550,39050,39050,39050,39050,0
|
|
20240416,163000,20644970550,39050,39050,39050,39050,0
|
|
20240416,162900,20644970550,39050,39050,39050,39050,0
|
|
20240416,162800,20644970550,39050,39050,39050,39050,0
|
|
20240416,162700,20644970550,39050,39050,39050,39050,0
|
|
20240416,162600,20644970550,39050,39050,39050,39050,0
|
|
20240416,162500,20644970550,39050,39050,39050,39050,0
|
|
20240416,162400,20644970550,39050,39050,39050,39050,0
|
|
20240416,162300,20644970550,39050,39050,39050,39050,0
|
|
20240416,162200,20644970550,39050,39050,39050,39050,0
|
|
20240416,162100,20644970550,39050,39050,39050,39050,0
|
|
20240416,162000,20644970550,39050,39050,39050,39050,0
|
|
20240416,161900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,161800,20644970550,39050,39050,39050,39050,0
|
|
20240416,161700,20644970550,39050,39050,39050,39050,0
|
|
20240416,161600,20644970550,39050,39050,39050,39050,0
|
|
20240416,161500,20644970550,39050,39050,39050,39050,0
|
|
20240416,161400,20644970550,39050,39050,39050,39050,0
|
|
20240416,161300,20644970550,39050,39050,39050,39050,0
|
|
20240416,161200,20644970550,39050,39050,39050,39050,0
|
|
20240416,161100,20644970550,39050,39050,39050,39050,0
|
|
20240416,161000,20644970550,39050,39050,39050,39050,0
|
|
20240416,160900,20644970550,39050,39050,39050,39050,0
|
|
20240416,160800,20644970550,39050,39050,39050,39050,0
|
|
20240416,160700,20644970550,39050,39050,39050,39050,0
|
|
20240416,160600,20644970550,39050,39050,39050,39050,0
|
|
20240416,160500,20644970550,39050,39050,39050,39050,0
|
|
20240416,160400,20644970550,39050,39050,39050,39050,0
|
|
20240416,160300,20644970550,39050,39050,39050,39050,0
|
|
20240416,160200,20644970550,39050,39050,39050,39050,0
|
|
20240416,160100,20644970550,39050,39050,39050,39050,0
|
|
20240416,160000,20644970550,39050,39050,39050,39050,0
|
|
20240416,155900,20644970550,39050,39050,39050,39050,0
|
|
20240416,155800,20644970550,39050,39050,39050,39050,0
|
|
20240416,155700,20644970550,39050,39050,39050,39050,0
|
|
20240416,155600,20644970550,39050,39050,39050,39050,0
|
|
20240416,155500,20644970550,39050,39050,39050,39050,0
|
|
20240416,155400,20644970550,39050,39050,39050,39050,0
|
|
20240416,155300,20644970550,39050,39050,39050,39050,0
|
|
20240416,155200,20644970550,39050,39050,39050,39050,0
|
|
20240416,155100,20644970550,39050,39050,39050,39050,0
|
|
20240416,155000,20644970550,39050,39050,39050,39050,0
|
|
20240416,154900,20644970550,39050,39050,39050,39050,5872
|
|
20240416,154800,20644970550,39050,39050,39050,39050,0
|
|
20240416,154700,20644970550,39050,39050,39050,39050,0
|
|
20240416,154600,20644970550,39050,39050,39050,39050,0
|
|
20240416,154500,20644970550,39050,39050,39050,39050,0
|
|
20240416,154400,20644970550,39050,39050,39050,39050,0
|
|
20240416,154300,20644970550,39050,39050,39050,39050,0
|
|
20240416,154200,20644970550,39050,39050,39050,39050,0
|
|
20240416,154100,20644970550,39050,39050,39050,39050,0
|
|
20240416,154000,20644970550,39050,39050,39050,39050,0
|
|
20240416,153900,20644970550,39050,39050,39050,39050,0
|
|
20240416,153800,20644970550,39050,39050,39050,39050,0
|
|
20240416,153700,20644970550,39050,39050,39050,39050,0
|
|
20240416,153600,20644970550,39050,39050,39050,39050,0
|
|
20240416,153500,20644970550,39050,39050,39050,39050,0
|
|
20240416,153400,20644970550,39050,39050,39050,39050,0
|
|
20240416,153300,20644970550,39050,39050,39050,39050,0
|
|
20240416,153200,20644970550,39050,39050,39050,39050,0
|
|
20240416,153100,20644970550,39050,39050,39050,39050,0
|
|
20240416,153000,20644970550,39050,39050,39050,39050,5872
|
|
20240416,152900,20415668950,39050,39050,39050,39050,0
|
|
20240416,152800,20415668950,39050,39050,39050,39050,0
|
|
20240416,152700,20415668950,39050,39050,39050,39050,0
|
|
20240416,152600,20415668950,39050,39050,39050,39050,0
|
|
20240416,152500,20415668950,39050,39050,39050,39050,0
|
|
20240416,152400,20415668950,39050,39050,39050,39050,0
|
|
20240416,152300,20415668950,39050,39050,39050,39050,0
|
|
20240416,152200,20415668950,39050,39050,39050,39050,0
|
|
20240416,152100,20415668950,39050,39050,39050,39050,0
|
|
20240416,152000,20415668950,39050,39050,39050,39050,0
|
|
20240416,151900,20415668950,39050,39200,39200,39050,2671
|
|
20240416,151800,20311171700,39200,39200,39300,39150,1090
|
|
20240416,151700,20268445400,39200,39150,39200,39150,702
|
|
20240416,151600,20240927700,39200,39250,39300,39150,1233
|
|
20240416,151500,20192605600,39250,39250,39350,39200,661
|
|
20240416,151400,20166670250,39250,39300,39550,39250,4108
|
|
20240416,151300,20004922750,39500,39350,39550,39300,4155
|
|
20240416,151200,19841138500,39350,39350,39350,39300,1163
|
|
20240416,151100,19795414350,39300,39350,39400,39250,3264
|
|
20240416,151000,19667109250,39350,39300,39400,39200,2971
|
|
20240416,150900,19550297600,39300,39000,39300,38800,6150
|
|
20240416,150800,19310003250,38850,38900,39050,38850,434
|
|
20240416,150700,19293101400,38950,39050,39050,38850,940
|
|
20240416,150600,19256460700,39000,38950,39100,38950,1043
|
|
20240416,150500,19215735550,38950,38800,38950,38800,496
|
|
20240416,150400,19196469500,38850,38950,38950,38750,1223
|
|
20240416,150300,19148988150,38950,38800,39000,38800,1051
|
|
20240416,150200,19108121650,38800,38900,38900,38750,1938
|
|
20240416,150100,19032836500,39000,39150,39150,38900,1038
|
|
20240416,150000,18992393600,39150,39050,39150,38950,2831
|
|
20240416,145900,18881858350,39050,39000,39050,39000,855
|
|
20240416,145800,18848498600,39000,39050,39100,38950,1637
|
|
20240416,145700,18784623350,39050,38950,39100,38900,1182
|
|
20240416,145600,18738507650,38900,38900,39000,38750,1973
|
|
20240416,145500,18661796800,38950,38350,38950,38350,5620
|
|
20240416,145400,18444644950,38300,38250,38350,38250,1101
|
|
20240416,145300,18402453100,38300,38200,38300,38200,551
|
|
20240416,145200,18381390600,38200,38150,38200,38150,89
|
|
20240416,145100,18377993150,38150,38200,38250,38150,1179
|
|
20240416,145000,18332956350,38150,38100,38200,38100,381
|
|
20240416,144900,18318418100,38150,38150,38150,38100,136
|
|
20240416,144800,18313234200,38150,38150,38150,38100,204
|
|
20240416,144700,18305452750,38100,38200,38200,38100,377
|
|
20240416,144600,18291072950,38150,38200,38200,38150,104
|
|
20240416,144500,18287103300,38100,38200,38250,38100,898
|
|
20240416,144400,18252810700,38250,38200,38250,38150,425
|
|
20240416,144300,18236577650,38200,38100,38200,38050,701
|
|
20240416,144200,18209867400,38100,38150,38150,38050,365
|
|
20240416,144100,18195959350,38150,38100,38150,38100,400
|
|
20240416,144000,18180717150,38100,38050,38150,38050,138
|
|
20240416,143900,18175458550,38050,38050,38150,38000,491
|
|
20240416,143800,18156777650,38050,38000,38100,38000,523
|
|
20240416,143700,18136873350,38000,37950,38000,37950,139
|
|
20240416,143600,18131594550,38050,38000,38100,37950,729
|
|
20240416,143500,18103886800,38000,38000,38000,37900,876
|
|
20240416,143400,18070631850,38000,38100,38100,38000,188
|
|
20240416,143300,18063481000,38100,38100,38150,38050,120
|
|
20240416,143200,18058907650,38100,38100,38150,38100,185
|
|
20240416,143100,18051851050,38150,38050,38150,38050,140
|
|
20240416,143000,18046520250,38100,37950,38100,37900,986
|
|
20240416,142900,18009065150,37950,37950,37950,37900,176
|
|
20240416,142800,18002386000,37900,37900,38000,37850,489
|
|
20240416,142700,17983841950,37900,38000,38000,37900,1135
|
|
20240416,142600,17940749950,38000,38100,38100,38000,539
|
|
20240416,142500,17920238150,38050,38100,38200,38050,511
|
|
20240416,142400,17900775350,38100,38050,38150,38050,196
|
|
20240416,142300,17893308300,38100,38100,38100,38100,521
|
|
20240416,142200,17873458200,38150,38200,38250,38150,1022
|
|
20240416,142100,17834451900,38200,38350,38350,38200,487
|
|
20240416,142000,17815803200,38350,38150,38350,38150,549
|
|
20240416,141900,17794805950,38100,38100,38100,38050,192
|
|
20240416,141800,17787490900,38100,38150,38200,38100,965
|
|
20240416,141700,17750699550,38150,38150,38200,38150,67
|
|
20240416,141600,17748143300,38150,38200,38250,38150,278
|
|
20240416,141500,17737517100,38200,38150,38250,38150,428
|
|
20240416,141400,17721165750,38150,38200,38200,38100,603
|
|
20240416,141300,17698162600,38200,38200,38250,38150,528
|
|
20240416,141200,17677985150,38200,37900,38200,37900,1851
|
|
20240416,141100,17607600900,37900,37950,37950,37900,1325
|
|
20240416,141000,17557377950,37950,38050,38050,37950,362
|
|
20240416,140900,17543620500,38050,38000,38200,38000,1421
|
|
20240416,140800,17489444250,38000,37800,38000,37750,1603
|
|
20240416,140700,17428725100,37750,37900,37950,37750,5439
|
|
20240416,140600,17222713950,37900,37950,37950,37900,2366
|
|
20240416,140500,17132974350,37950,38000,38050,37950,673
|
|
20240416,140400,17107401700,38000,38100,38150,38000,3291
|
|
20240416,140300,16982288600,38100,38050,38100,38050,322
|
|
20240416,140200,16970023750,38000,38150,38150,38000,3496
|
|
20240416,140100,16837043850,38100,38250,38300,38100,627
|
|
20240416,140000,16813069100,38250,38100,38300,38100,1977
|
|
20240416,135900,16737605600,38050,38100,38150,38050,2348
|
|
20240416,135800,16648247850,38100,38050,38150,38000,999
|
|
20240416,135700,16610200550,38050,38200,38200,38000,2214
|
|
20240416,135600,16525993450,38200,38250,38250,38050,1860
|
|
20240416,135500,16455102200,38250,38200,38250,38200,288
|
|
20240416,135400,16444099650,38200,38200,38250,38200,174
|
|
20240416,135300,16437448000,38200,38200,38250,38150,4625
|
|
20240416,135200,16260975850,38200,38150,38200,38100,766
|
|
20240416,135100,16231773300,38150,38150,38350,38100,6794
|
|
20240416,135000,15972609250,38200,38250,38300,38200,2049
|
|
20240416,134900,15894211550,38250,38350,38350,38250,1070
|
|
20240416,134800,15853243700,38350,38250,38400,38250,222
|
|
20240416,134700,15844737000,38250,38200,38250,38150,1117
|
|
20240416,134600,15802064100,38200,38350,38350,38200,1439
|
|
20240416,134500,15747029850,38300,38300,38400,38300,216
|
|
20240416,134400,15738754650,38300,38350,38350,38300,953
|
|
20240416,134300,15702245350,38350,38350,38400,38350,233
|
|
20240416,134200,15693298950,38300,38500,38500,38300,2016
|
|
20240416,134100,15615987200,38350,38500,38550,38350,2607
|
|
20240416,134000,15515706400,38550,38600,38600,38550,231
|
|
20240416,133900,15506800800,38550,38600,38650,38550,241
|
|
20240416,133800,15497495900,38600,38600,38600,38600,94
|
|
20240416,133700,15493867500,38600,38600,38600,38600,344
|
|
20240416,133600,15480589100,38600,38700,38800,38600,487
|
|
20240416,133500,15461746900,38700,38700,38700,38700,3
|
|
20240416,133400,15461630800,38800,38650,38800,38650,199
|
|
20240416,133300,15453931050,38650,38600,38650,38600,423
|
|
20240416,133200,15437586250,38600,38750,38750,38600,1545
|
|
20240416,133100,15377845600,38700,38800,38800,38700,613
|
|
20240416,133000,15354093850,38800,38750,38800,38700,350
|
|
20240416,132900,15340521500,38700,38700,38800,38700,1417
|
|
20240416,132800,15285595700,38700,38800,38800,38700,1005
|
|
20240416,132700,15246693400,38800,38800,38800,38700,901
|
|
20240416,132600,15211812450,38800,38800,38800,38800,1
|
|
20240416,132500,15211773650,38850,38750,38850,38750,151
|
|
20240416,132400,15205912900,38800,38750,38950,38650,1068
|
|
20240416,132300,15164561150,38750,38650,38750,38600,391
|
|
20240416,132200,15149427000,38600,38650,38650,38600,129
|
|
20240416,132100,15144442200,38650,38700,38700,38550,383
|
|
20240416,132000,15129656500,38600,38650,38650,38600,538
|
|
20240416,131900,15108885750,38700,38750,38850,38700,122
|
|
20240416,131800,15104160100,38750,38650,38750,38600,2961
|
|
20240416,131700,14989843250,38600,38600,38700,38600,221
|
|
20240416,131600,14981309500,38600,38800,38800,38550,1657
|
|
20240416,131500,14917212200,38850,38900,38900,38850,1838
|
|
20240416,131400,14845752700,38900,38950,38950,38900,2060
|
|
20240416,131300,14765615500,38900,39000,39000,38900,306
|
|
20240416,131200,14753703350,39000,38950,39200,38950,877
|
|
20240416,131100,14719388150,38950,39050,39050,38950,931
|
|
20240416,131000,14683098700,39000,39050,39050,39000,388
|
|
20240416,130900,14667949600,39000,38900,39050,38900,303
|
|
20240416,130800,14656139800,38950,38950,38950,38900,479
|
|
20240416,130700,14637501050,39000,39100,39100,38950,2271
|
|
20240416,130600,14548918650,39100,39050,39200,39050,214
|
|
20240416,130500,14540549000,39050,39050,39100,39050,513
|
|
20240416,130400,14520504150,39100,39050,39100,39050,182
|
|
20240416,130300,14513390450,39050,39150,39150,39050,493
|
|
20240416,130200,14494106350,39150,39200,39200,39150,15
|
|
20240416,130100,14493518750,39200,39150,39250,39150,418
|
|
20240416,130000,14477136150,39150,39200,39200,39150,183
|
|
20240416,125900,14469966200,39100,39350,39350,39100,1577
|
|
20240416,125800,14408173400,39350,39400,39450,39350,292
|
|
20240416,125700,14396672000,39450,39300,39450,39300,506
|
|
20240416,125600,14376752650,39300,39250,39300,39200,781
|
|
20240416,125500,14346097650,39250,39350,39400,39200,684
|
|
20240416,125400,14319253400,39350,39200,39350,39200,720
|
|
20240416,125300,14290998350,39200,39200,39200,39200,127
|
|
20240416,125200,14286019950,39200,39200,39250,39200,262
|
|
20240416,125100,14275747550,39200,39300,39300,39150,574
|
|
20240416,125000,14253249400,39300,39350,39350,39300,55
|
|
20240416,124900,14251086400,39350,39200,39400,39200,46
|
|
20240416,124800,14249278800,39200,39050,39200,39050,367
|
|
20240416,124700,14234899350,39050,39000,39100,38900,1450
|
|
20240416,124600,14178354050,39050,39100,39150,39000,1581
|
|
20240416,124500,14116599600,39150,39250,39250,39150,576
|
|
20240416,124400,14094036850,39100,39100,39200,39050,579
|
|
20240416,124300,14071383150,39150,39100,39500,39100,653
|
|
20240416,124200,14045741400,39000,39200,39200,39000,3696
|
|
20240416,124100,13901127800,39250,39300,39300,39250,224
|
|
20240416,124000,13892327850,39300,39200,39350,39200,244
|
|
20240416,123900,13882750950,39250,39200,39250,39200,244
|
|
20240416,123800,13873175850,39250,39250,39300,39250,206
|
|
20240416,123700,13865090050,39250,39300,39300,39200,203
|
|
20240416,123600,13857127200,39200,39250,39250,39200,133
|
|
20240416,123500,13851910600,39250,39200,39250,39200,377
|
|
20240416,123400,13837117350,39200,39100,39200,39100,770
|
|
20240416,123300,13807003950,39050,39100,39100,39050,766
|
|
20240416,123200,13777062100,39150,39100,39150,39050,354
|
|
20240416,123100,13763215500,39100,39150,39150,39100,925
|
|
20240416,123000,13727003250,39200,39200,39200,39150,29
|
|
20240416,122900,13725866650,39150,39150,39200,39150,530
|
|
20240416,122800,13705116550,39150,39150,39150,39100,173
|
|
20240416,122700,13698344300,39150,39250,39250,39150,1909
|
|
20240416,122600,13623499050,39250,39250,39250,39250,233
|
|
20240416,122500,13614353800,39250,39350,39350,39250,383
|
|
20240416,122400,13599320950,39250,39250,39250,39250,261
|
|
20240416,122300,13589076700,39250,39250,39300,39250,54
|
|
20240416,122200,13586956100,39250,39250,39300,39200,589
|
|
20240416,122100,13563844600,39250,39250,39250,39250,315
|
|
20240416,122000,13551480850,39150,39300,39300,39150,189
|
|
20240416,121900,13544078500,39150,39100,39400,39100,811
|
|
20240416,121800,13512213450,39050,39450,39450,39050,2002
|
|
20240416,121700,13433757900,39450,39550,39550,39350,1811
|
|
20240416,121600,13362283000,39550,39500,39650,39500,404
|
|
20240416,121500,13346302750,39500,39750,39750,39500,1031
|
|
20240416,121400,13305559150,39700,39500,39750,39500,1270
|
|
20240416,121300,13255334450,39500,39500,39500,39450,318
|
|
20240416,121200,13242774350,39500,39350,39500,39350,672
|
|
20240416,121100,13216269200,39350,39300,39350,39300,442
|
|
20240416,121000,13198893000,39300,39300,39300,39200,280
|
|
20240416,120900,13187893200,39350,39400,39450,39300,1264
|
|
20240416,120800,13138191050,39450,39600,39750,39400,2906
|
|
20240416,120700,13023306650,39750,40000,40000,39600,659
|
|
20240416,120600,12997117350,40000,39600,40000,39600,2107
|
|
20240416,120500,12913144850,39600,39650,39850,39600,4282
|
|
20240416,120400,12742987350,39700,39300,39700,39300,2261
|
|
20240416,120300,12653462550,39500,39250,39500,39150,547
|
|
20240416,120200,12631993000,39300,39300,39300,39150,542
|
|
20240416,120100,12610737250,39300,39500,39550,39300,1925
|
|
20240416,120000,12534795250,39500,39300,39500,39250,977
|
|
20240416,115900,12496350450,39300,39050,39350,39050,2650
|
|
20240416,115800,12392442450,39050,38900,39050,38900,1737
|
|
20240416,115700,12324726800,38900,38950,39000,38850,1019
|
|
20240416,115600,12285073100,38950,38900,39000,38900,264
|
|
20240416,115500,12274803350,38900,39000,39000,38900,1065
|
|
20240416,115400,12233314600,39000,38750,39000,38750,2357
|
|
20240416,115300,12141720350,38750,38650,38750,38650,467
|
|
20240416,115200,12123670600,38750,38650,38750,38650,1058
|
|
20240416,115100,12082679200,38650,38500,38650,38500,482
|
|
20240416,115000,12064097350,38500,38700,38750,38500,1298
|
|
20240416,114900,12013937100,38700,38650,38700,38600,692
|
|
20240416,114800,11987177950,38650,38450,38650,38450,1174
|
|
20240416,114700,11941942000,38450,38350,38450,38300,513
|
|
20240416,114600,11922270650,38300,38200,38350,38150,483
|
|
20240416,114500,11903815900,38200,38100,38200,38100,485
|
|
20240416,114400,11885302050,38100,38200,38200,38050,2174
|
|
20240416,114300,11802455950,38250,38200,38400,38200,574
|
|
20240416,114200,11780501150,38350,38100,38350,38050,7076
|
|
20240416,114100,11510574400,38200,38200,38200,38200,0
|
|
20240416,114000,11510574400,38200,38300,38300,38200,4285
|
|
20240416,113900,11346761100,38350,38550,38550,38300,1664
|
|
20240416,113800,11282872100,38550,38600,38600,38450,617
|
|
20240416,113700,11259107250,38550,38700,38700,38550,250
|
|
20240416,113600,11249459900,38650,38650,38750,38450,4463
|
|
20240416,113500,11077748600,38650,38450,38650,38450,1080
|
|
20240416,113400,11036140850,38450,38450,38650,38450,732
|
|
20240416,113300,11007985350,38500,38650,38650,38500,219
|
|
20240416,113200,10999553550,38650,38500,38650,38500,170
|
|
20240416,113100,10993008400,38450,38650,38650,38450,872
|
|
20240416,113000,10959443150,38550,38750,38750,38550,346
|
|
20240416,112900,10946087000,38800,38600,38800,38550,720
|
|
20240416,112800,10918282950,38450,38500,38600,38450,1387
|
|
20240416,112700,10864837600,38450,38450,38550,38450,649
|
|
20240416,112600,10839874750,38450,38500,38500,38400,423
|
|
20240416,112500,10823621150,38500,38500,38500,38450,152
|
|
20240416,112400,10817775550,38450,38500,38550,38450,361
|
|
20240416,112300,10803877050,38550,38600,38600,38500,530
|
|
20240416,112200,10783433850,38600,38500,38600,38450,1403
|
|
20240416,112100,10729366450,38600,38500,38650,38500,397
|
|
20240416,112000,10714067750,38550,38600,38700,38550,813
|
|
20240416,111900,10682698900,38750,38700,38750,38600,1185
|
|
20240416,111800,10636896700,38650,38600,38850,38600,291
|
|
20240416,111700,10625644200,38650,38850,38900,38650,1614
|
|
20240416,111600,10563027650,38900,38900,38900,38800,439
|
|
20240416,111500,10545990000,38900,39000,39100,38600,547
|
|
20240416,111400,10524793500,39000,38800,39000,38800,1459
|
|
20240416,111300,10467989700,38800,38600,38800,38600,592
|
|
20240416,111200,10445071000,38600,38500,38600,38500,805
|
|
20240416,111100,10414025300,38550,38450,38600,38350,555
|
|
20240416,111000,10392680850,38400,38400,38450,38400,1440
|
|
20240416,110900,10337374650,38500,38600,38600,38400,661
|
|
20240416,110800,10311980900,38600,38350,38650,38350,785
|
|
20240416,110700,10281799000,38400,38600,38650,38250,9417
|
|
20240416,110600,9920116950,38550,38500,38700,38450,1035
|
|
20240416,110500,9880263700,38650,38600,38650,38450,1699
|
|
20240416,110400,9814863450,38500,38700,38750,38500,3167
|
|
20240416,110300,9692578300,38750,38750,38800,38750,462
|
|
20240416,110200,9674675400,38750,38800,38800,38700,802
|
|
20240416,110100,9643617100,38700,38850,38850,38600,2260
|
|
20240416,110000,9556049650,38800,39050,39050,38800,2030
|
|
20240416,105900,9477093150,38900,39100,39100,38900,779
|
|
20240416,105800,9446703150,39100,39100,39250,39100,1027
|
|
20240416,105700,9406547300,39100,39350,39350,39050,796
|
|
20240416,105600,9375320300,39200,38950,39350,38950,3363
|
|
20240416,105500,9243585900,38950,39150,39150,38950,2813
|
|
20240416,105400,9133723100,39150,39100,39200,39000,1258
|
|
20240416,105300,9084606600,39050,39200,39200,39050,1132
|
|
20240416,105200,9040319600,39150,39150,39200,39150,987
|
|
20240416,105100,9001650850,39150,39100,39200,39050,41
|
|
20240416,105000,9000046700,39100,39050,39100,39000,1276
|
|
20240416,104900,8950241750,39000,39100,39100,39000,464
|
|
20240416,104800,8932132150,39100,39000,39100,39000,577
|
|
20240416,104700,8909589450,39000,39250,39250,39000,1796
|
|
20240416,104600,8839341850,39300,39200,39450,39150,2497
|
|
20240416,104500,8741266500,39200,39350,39350,39200,1557
|
|
20240416,104400,8680144400,39250,39200,39450,39200,951
|
|
20240416,104300,8642781600,39450,39200,39450,39150,861
|
|
20240416,104200,8608963950,39150,38850,39200,38700,3692
|
|
20240416,104100,8465006600,38850,39050,39100,38850,5426
|
|
20240416,104000,8253292550,39050,39450,39450,39050,6700
|
|
20240416,103900,7990517600,39500,39550,39550,39450,4414
|
|
20240416,103800,7816172500,39600,39550,39600,39550,516
|
|
20240416,103700,7795758200,39600,39650,39700,39600,1438
|
|
20240416,103600,7738755600,39700,39750,39900,39600,1345
|
|
20240416,103500,7685448200,39550,39800,39850,39550,2902
|
|
20240416,103400,7570315300,39800,39750,39850,39650,626
|
|
20240416,103300,7545460350,39700,39700,39700,39650,310
|
|
20240416,103200,7533154650,39700,39650,39700,39600,834
|
|
20240416,103100,7500084800,39650,39700,39700,39600,231
|
|
20240416,103000,7490924100,39700,39650,39700,39600,558
|
|
20240416,102900,7468803650,39650,39650,39650,39600,355
|
|
20240416,102800,7454740050,39650,39650,39850,39600,120
|
|
20240416,102700,7449981600,39650,39800,39950,39650,2038
|
|
20240416,102600,7368897250,39850,39700,39900,39700,1226
|
|
20240416,102500,7320050200,39800,39550,39850,39550,575
|
|
20240416,102400,7297156400,39550,39650,39800,39500,2631
|
|
20240416,102300,7192856650,39650,39550,39700,39500,1154
|
|
20240416,102200,7147115200,39550,39550,39650,39500,701
|
|
20240416,102100,7119422200,39550,39750,39750,39450,2463
|
|
20240416,102000,7022020600,39600,39650,39800,39500,1878
|
|
20240416,101900,6947546450,39550,39850,39850,39450,6702
|
|
20240416,101800,6682238300,39850,39900,39900,39750,1496
|
|
20240416,101700,6622724700,39750,39850,40000,39700,1545
|
|
20240416,101600,6561265500,40000,39850,40000,39800,1032
|
|
20240416,101500,6520134550,39850,40100,40100,39850,1856
|
|
20240416,101400,6445968350,40000,39900,40150,39900,1294
|
|
20240416,101300,6394175900,39950,39800,39950,39700,1770
|
|
20240416,101200,6323844250,39800,39950,40050,39700,3491
|
|
20240416,101100,6184705700,39950,40150,40150,39800,5165
|
|
20240416,101000,5978370750,40100,40200,40300,40100,1243
|
|
20240416,100900,5928445350,40200,40250,40300,40150,4586
|
|
20240416,100800,5743998500,40300,40500,40500,40250,1829
|
|
20240416,100700,5670081650,40500,40500,40650,40300,1116
|
|
20240416,100600,5624950800,40400,40550,40550,40200,2586
|
|
20240416,100500,5520701550,40500,40650,40750,40450,5533
|
|
20240416,100400,5296148050,40650,40850,40900,40650,2579
|
|
20240416,100300,5190945050,40850,40850,41000,40850,1376
|
|
20240416,100200,5134698950,40850,40850,41000,40850,1598
|
|
20240416,100100,5069383350,40850,41050,41150,40850,7849
|
|
20240416,100000,4747536400,41050,41400,41400,41050,10597
|
|
20240416,095900,4310577250,41450,41450,41500,41400,715
|
|
20240416,095800,4280974400,41400,41450,41500,41400,1142
|
|
20240416,095700,4233640850,41500,41750,41750,41450,2952
|
|
20240416,095600,4111047050,41550,41650,41700,41550,501
|
|
20240416,095500,4090212750,41600,41750,41750,41600,905
|
|
20240416,095400,4052535450,41650,41800,41800,41650,172
|
|
20240416,095300,4045371400,41800,41750,41800,41650,248
|
|
20240416,095200,4035039500,41700,41700,41700,41650,136
|
|
20240416,095100,4029371800,41700,41700,41700,41650,67
|
|
20240416,095000,4026580850,41700,42000,42000,41700,1431
|
|
20240416,094900,3966775950,41850,42050,42150,41850,3733
|
|
20240416,094800,3810155000,42050,42150,42200,42050,2076
|
|
20240416,094700,3722826750,42200,42200,42200,42100,143
|
|
20240416,094600,3716804500,42200,42200,42200,42000,295
|
|
20240416,094500,3704390750,42150,42100,42200,42050,220
|
|
20240416,094400,3695133750,42050,42000,42150,42000,109
|
|
20240416,094300,3690554900,42050,42250,42250,42000,569
|
|
20240416,094200,3666626000,42150,42000,42250,42000,658
|
|
20240416,094100,3638964250,42000,42150,42200,42000,766
|
|
20240416,094000,3606768750,42150,42250,42300,42100,910
|
|
20240416,093900,3568365850,42150,42200,42250,42100,1546
|
|
20240416,093800,3503204400,42200,41950,42200,41950,1441
|
|
20240416,093700,3442589700,41900,42050,42100,41900,383
|
|
20240416,093600,3426501600,42000,41700,42000,41700,1548
|
|
20240416,093500,3361879450,41700,41600,41700,41600,333
|
|
20240416,093400,3347995850,41700,41650,41700,41600,282
|
|
20240416,093300,3336251350,41600,41600,41650,41550,302
|
|
20240416,093200,3323687350,41600,41600,41600,41500,2185
|
|
20240416,093100,3232840550,41600,41750,41750,41600,344
|
|
20240416,093000,3218518850,41800,41750,41800,41650,107
|
|
20240416,092900,3214053600,41700,41650,41800,41600,236
|
|
20240416,092800,3204232950,41650,41600,41850,41600,163
|
|
20240416,092700,3197431750,41600,42000,42000,41600,86
|
|
20240416,092600,3193847000,42000,41400,42000,41400,289
|
|
20240416,092500,3181812100,41400,41550,41600,41400,802
|
|
20240416,092400,3148579650,41600,41550,41600,41400,1259
|
|
20240416,092300,3096378200,41550,41550,41550,41550,130
|
|
20240416,092200,3090976700,41500,41450,41550,41450,1673
|
|
20240416,092100,3021587050,41450,41800,41800,41450,2770
|
|
20240416,092000,2906359700,41800,41800,41800,41650,452
|
|
20240416,091900,2887472600,41800,41550,41800,41550,1096
|
|
20240416,091800,2841746500,41500,41650,41750,41500,2205
|
|
20240416,091700,2750098900,41650,41450,41700,41450,279
|
|
20240416,091600,2738494150,41700,41400,41750,41300,5232
|
|
20240416,091500,2521713600,41450,41450,41550,41150,6682
|
|
20240416,091400,2245748500,41350,41600,41600,41250,6804
|
|
20240416,091300,1963725800,41550,41750,41800,41550,2943
|
|
20240416,091200,1841056250,41750,41950,41950,41700,3810
|
|
20240416,091100,1681763350,42000,42100,42200,41950,5341
|
|
20240416,091000,1457207100,42100,42300,42350,42100,4688
|
|
20240416,090900,1259331850,42350,42400,42400,42300,1327
|
|
20240416,090800,1203139750,42500,42650,42650,42400,733
|
|
20240416,090700,1171964850,42650,42650,42850,42600,1960
|
|
20240416,090600,1088249550,42650,42400,42650,42400,856
|
|
20240416,090500,1051839700,42250,42250,42400,42150,3821
|
|
20240416,090400,890444100,42200,42250,42550,42150,3370
|
|
20240416,090300,748163700,42250,42500,42750,42150,3480
|
|
20240416,090200,600932700,42300,42050,42300,42000,2442
|
|
20240416,090100,498012200,42200,42800,42900,42000,6288
|
|
20240416,090000,231647150,42800,42400,42950,42250,5396
|