592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,184800,19108076200,38750,38750,38750,38750,0
|
|
20240417,184700,19108076200,38750,38750,38750,38750,0
|
|
20240417,184600,19108076200,38750,38750,38750,38750,0
|
|
20240417,184500,19108076200,38750,38750,38750,38750,0
|
|
20240417,184400,19108076200,38750,38750,38750,38750,0
|
|
20240417,184300,19108076200,38750,38750,38750,38750,0
|
|
20240417,184200,19108076200,38750,38750,38750,38750,0
|
|
20240417,184100,19108076200,38750,38750,38750,38750,0
|
|
20240417,184000,19108076200,38750,38750,38750,38750,0
|
|
20240417,183900,19108076200,38750,38750,38750,38750,0
|
|
20240417,183800,19108076200,38750,38750,38750,38750,0
|
|
20240417,183700,19108076200,38750,38750,38750,38750,0
|
|
20240417,183600,19108076200,38750,38750,38750,38750,0
|
|
20240417,183500,19108076200,38750,38750,38750,38750,0
|
|
20240417,183400,19108076200,38750,38750,38750,38750,0
|
|
20240417,183300,19108076200,38750,38750,38750,38750,0
|
|
20240417,183200,19108076200,38750,38750,38750,38750,0
|
|
20240417,183100,19108076200,38750,38750,38750,38750,0
|
|
20240417,183000,19108076200,38750,38750,38750,38750,0
|
|
20240417,182900,19108076200,38750,38750,38750,38750,0
|
|
20240417,182800,19108076200,38750,38750,38750,38750,0
|
|
20240417,182700,19108076200,38750,38750,38750,38750,0
|
|
20240417,182600,19108076200,38750,38750,38750,38750,0
|
|
20240417,182500,19108076200,38750,38750,38750,38750,0
|
|
20240417,182400,19108076200,38750,38750,38750,38750,0
|
|
20240417,182300,19108076200,38750,38750,38750,38750,0
|
|
20240417,182200,19108076200,38750,38750,38750,38750,0
|
|
20240417,182100,19108076200,38750,38750,38750,38750,0
|
|
20240417,182000,19108076200,38750,38750,38750,38750,0
|
|
20240417,181900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,181800,19108076200,38750,38750,38750,38750,0
|
|
20240417,181700,19108076200,38750,38750,38750,38750,0
|
|
20240417,181600,19108076200,38750,38750,38750,38750,0
|
|
20240417,181500,19108076200,38750,38750,38750,38750,0
|
|
20240417,181400,19108076200,38750,38750,38750,38750,0
|
|
20240417,181300,19108076200,38750,38750,38750,38750,0
|
|
20240417,181200,19108076200,38750,38750,38750,38750,0
|
|
20240417,181100,19108076200,38750,38750,38750,38750,0
|
|
20240417,181000,19108076200,38750,38750,38750,38750,0
|
|
20240417,180900,19108076200,38750,38750,38750,38750,0
|
|
20240417,180800,19108076200,38750,38750,38750,38750,0
|
|
20240417,180700,19108076200,38750,38750,38750,38750,0
|
|
20240417,180600,19108076200,38750,38750,38750,38750,0
|
|
20240417,180500,19108076200,38750,38750,38750,38750,0
|
|
20240417,180400,19108076200,38750,38750,38750,38750,0
|
|
20240417,180300,19108076200,38750,38750,38750,38750,0
|
|
20240417,180200,19108076200,38750,38750,38750,38750,0
|
|
20240417,180100,19108076200,38750,38750,38750,38750,0
|
|
20240417,180000,19108076200,38750,38750,38750,38750,0
|
|
20240417,175900,19108076200,38750,38750,38750,38750,0
|
|
20240417,175800,19108076200,38750,38750,38750,38750,0
|
|
20240417,175700,19108076200,38750,38750,38750,38750,0
|
|
20240417,175600,19108076200,38750,38750,38750,38750,0
|
|
20240417,175500,19108076200,38750,38750,38750,38750,0
|
|
20240417,175400,19108076200,38750,38750,38750,38750,0
|
|
20240417,175300,19108076200,38750,38750,38750,38750,0
|
|
20240417,175200,19108076200,38750,38750,38750,38750,0
|
|
20240417,175100,19108076200,38750,38750,38750,38750,0
|
|
20240417,175000,19108076200,38750,38750,38750,38750,0
|
|
20240417,174900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,174800,19108076200,38750,38750,38750,38750,0
|
|
20240417,174700,19108076200,38750,38750,38750,38750,0
|
|
20240417,174600,19108076200,38750,38750,38750,38750,0
|
|
20240417,174500,19108076200,38750,38750,38750,38750,0
|
|
20240417,174400,19108076200,38750,38750,38750,38750,0
|
|
20240417,174300,19108076200,38750,38750,38750,38750,0
|
|
20240417,174200,19108076200,38750,38750,38750,38750,0
|
|
20240417,174100,19108076200,38750,38750,38750,38750,0
|
|
20240417,174000,19108076200,38750,38750,38750,38750,0
|
|
20240417,173900,19108076200,38750,38750,38750,38750,0
|
|
20240417,173800,19108076200,38750,38750,38750,38750,0
|
|
20240417,173700,19108076200,38750,38750,38750,38750,0
|
|
20240417,173600,19108076200,38750,38750,38750,38750,0
|
|
20240417,173500,19108076200,38750,38750,38750,38750,0
|
|
20240417,173400,19108076200,38750,38750,38750,38750,0
|
|
20240417,173300,19108076200,38750,38750,38750,38750,0
|
|
20240417,173200,19108076200,38750,38750,38750,38750,0
|
|
20240417,173100,19108076200,38750,38750,38750,38750,0
|
|
20240417,173000,19108076200,38750,38750,38750,38750,0
|
|
20240417,172900,19108076200,38750,38750,38750,38750,0
|
|
20240417,172800,19108076200,38750,38750,38750,38750,0
|
|
20240417,172700,19108076200,38750,38750,38750,38750,0
|
|
20240417,172600,19108076200,38750,38750,38750,38750,0
|
|
20240417,172500,19108076200,38750,38750,38750,38750,0
|
|
20240417,172400,19108076200,38750,38750,38750,38750,0
|
|
20240417,172300,19108076200,38750,38750,38750,38750,0
|
|
20240417,172200,19108076200,38750,38750,38750,38750,0
|
|
20240417,172100,19108076200,38750,38750,38750,38750,0
|
|
20240417,172000,19108076200,38750,38750,38750,38750,0
|
|
20240417,171900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,171800,19108076200,38750,38750,38750,38750,0
|
|
20240417,171700,19108076200,38750,38750,38750,38750,0
|
|
20240417,171600,19108076200,38750,38750,38750,38750,0
|
|
20240417,171500,19108076200,38750,38750,38750,38750,0
|
|
20240417,171400,19108076200,38750,38750,38750,38750,0
|
|
20240417,171300,19108076200,38750,38750,38750,38750,0
|
|
20240417,171200,19108076200,38750,38750,38750,38750,0
|
|
20240417,171100,19108076200,38750,38750,38750,38750,0
|
|
20240417,171000,19108076200,38750,38750,38750,38750,0
|
|
20240417,170900,19108076200,38750,38750,38750,38750,0
|
|
20240417,170800,19108076200,38750,38750,38750,38750,0
|
|
20240417,170700,19108076200,38750,38750,38750,38750,0
|
|
20240417,170600,19108076200,38750,38750,38750,38750,0
|
|
20240417,170500,19108076200,38750,38750,38750,38750,0
|
|
20240417,170400,19108076200,38750,38750,38750,38750,0
|
|
20240417,170300,19108076200,38750,38750,38750,38750,0
|
|
20240417,170200,19108076200,38750,38750,38750,38750,0
|
|
20240417,170100,19108076200,38750,38750,38750,38750,0
|
|
20240417,170000,19108076200,38750,38750,38750,38750,0
|
|
20240417,165900,19108076200,38750,38750,38750,38750,0
|
|
20240417,165800,19108076200,38750,38750,38750,38750,0
|
|
20240417,165700,19108076200,38750,38750,38750,38750,0
|
|
20240417,165600,19108076200,38750,38750,38750,38750,0
|
|
20240417,165500,19108076200,38750,38750,38750,38750,0
|
|
20240417,165400,19108076200,38750,38750,38750,38750,0
|
|
20240417,165300,19108076200,38750,38750,38750,38750,0
|
|
20240417,165200,19108076200,38750,38750,38750,38750,0
|
|
20240417,165100,19108076200,38750,38750,38750,38750,0
|
|
20240417,165000,19108076200,38750,38750,38750,38750,0
|
|
20240417,164900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,164800,19108076200,38750,38750,38750,38750,0
|
|
20240417,164700,19108076200,38750,38750,38750,38750,0
|
|
20240417,164600,19108076200,38750,38750,38750,38750,0
|
|
20240417,164500,19108076200,38750,38750,38750,38750,0
|
|
20240417,164400,19108076200,38750,38750,38750,38750,0
|
|
20240417,164300,19108076200,38750,38750,38750,38750,0
|
|
20240417,164200,19108076200,38750,38750,38750,38750,0
|
|
20240417,164100,19108076200,38750,38750,38750,38750,0
|
|
20240417,164000,19108076200,38750,38750,38750,38750,0
|
|
20240417,163900,19108076200,38750,38750,38750,38750,0
|
|
20240417,163800,19108076200,38750,38750,38750,38750,0
|
|
20240417,163700,19108076200,38750,38750,38750,38750,0
|
|
20240417,163600,19108076200,38750,38750,38750,38750,0
|
|
20240417,163500,19108076200,38750,38750,38750,38750,0
|
|
20240417,163400,19108076200,38750,38750,38750,38750,0
|
|
20240417,163300,19108076200,38750,38750,38750,38750,0
|
|
20240417,163200,19108076200,38750,38750,38750,38750,0
|
|
20240417,163100,19108076200,38750,38750,38750,38750,0
|
|
20240417,163000,19108076200,38750,38750,38750,38750,0
|
|
20240417,162900,19108076200,38750,38750,38750,38750,0
|
|
20240417,162800,19108076200,38750,38750,38750,38750,0
|
|
20240417,162700,19108076200,38750,38750,38750,38750,0
|
|
20240417,162600,19108076200,38750,38750,38750,38750,0
|
|
20240417,162500,19108076200,38750,38750,38750,38750,0
|
|
20240417,162400,19108076200,38750,38750,38750,38750,0
|
|
20240417,162300,19108076200,38750,38750,38750,38750,0
|
|
20240417,162200,19108076200,38750,38750,38750,38750,0
|
|
20240417,162100,19108076200,38750,38750,38750,38750,0
|
|
20240417,162000,19108076200,38750,38750,38750,38750,0
|
|
20240417,161900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,161800,19108076200,38750,38750,38750,38750,0
|
|
20240417,161700,19108076200,38750,38750,38750,38750,0
|
|
20240417,161600,19108076200,38750,38750,38750,38750,0
|
|
20240417,161500,19108076200,38750,38750,38750,38750,0
|
|
20240417,161400,19108076200,38750,38750,38750,38750,0
|
|
20240417,161300,19108076200,38750,38750,38750,38750,0
|
|
20240417,161200,19108076200,38750,38750,38750,38750,0
|
|
20240417,161100,19108076200,38750,38750,38750,38750,0
|
|
20240417,161000,19108076200,38750,38750,38750,38750,0
|
|
20240417,160900,19108076200,38750,38750,38750,38750,0
|
|
20240417,160800,19108076200,38750,38750,38750,38750,0
|
|
20240417,160700,19108076200,38750,38750,38750,38750,0
|
|
20240417,160600,19108076200,38750,38750,38750,38750,0
|
|
20240417,160500,19108076200,38750,38750,38750,38750,0
|
|
20240417,160400,19108076200,38750,38750,38750,38750,0
|
|
20240417,160300,19108076200,38750,38750,38750,38750,0
|
|
20240417,160200,19108076200,38750,38750,38750,38750,0
|
|
20240417,160100,19108076200,38750,38750,38750,38750,0
|
|
20240417,160000,19108076200,38750,38750,38750,38750,0
|
|
20240417,155900,19108076200,38750,38750,38750,38750,0
|
|
20240417,155800,19108076200,38750,38750,38750,38750,0
|
|
20240417,155700,19108076200,38750,38750,38750,38750,0
|
|
20240417,155600,19108076200,38750,38750,38750,38750,0
|
|
20240417,155500,19108076200,38750,38750,38750,38750,0
|
|
20240417,155400,19108076200,38750,38750,38750,38750,0
|
|
20240417,155300,19108076200,38750,38750,38750,38750,0
|
|
20240417,155200,19108076200,38750,38750,38750,38750,0
|
|
20240417,155100,19108076200,38750,38750,38750,38750,0
|
|
20240417,155000,19108076200,38750,38750,38750,38750,0
|
|
20240417,154900,19108076200,38750,38750,38750,38750,8462
|
|
20240417,154800,19108076200,38750,38750,38750,38750,0
|
|
20240417,154700,19108076200,38750,38750,38750,38750,0
|
|
20240417,154600,19108076200,38750,38750,38750,38750,0
|
|
20240417,154500,19108076200,38750,38750,38750,38750,0
|
|
20240417,154400,19108076200,38750,38750,38750,38750,0
|
|
20240417,154300,19108076200,38750,38750,38750,38750,0
|
|
20240417,154200,19108076200,38750,38750,38750,38750,0
|
|
20240417,154100,19108076200,38750,38750,38750,38750,0
|
|
20240417,154000,19108076200,38750,38750,38750,38750,0
|
|
20240417,153900,19108076200,38750,38750,38750,38750,0
|
|
20240417,153800,19108076200,38750,38750,38750,38750,0
|
|
20240417,153700,19108076200,38750,38750,38750,38750,0
|
|
20240417,153600,19108076200,38750,38750,38750,38750,0
|
|
20240417,153500,19108076200,38750,38750,38750,38750,0
|
|
20240417,153400,19108076200,38750,38750,38750,38750,0
|
|
20240417,153300,19108076200,38750,38750,38750,38750,0
|
|
20240417,153200,19108076200,38750,38750,38750,38750,0
|
|
20240417,153100,19108076200,38750,38750,38750,38750,0
|
|
20240417,153000,19108076200,38750,38750,38750,38750,8462
|
|
20240417,152900,18780173700,38750,38750,38750,38750,0
|
|
20240417,152800,18780173700,38750,38750,38750,38750,0
|
|
20240417,152700,18780173700,38750,38750,38750,38750,0
|
|
20240417,152600,18780173700,38750,38750,38750,38750,0
|
|
20240417,152500,18780173700,38750,38750,38750,38750,0
|
|
20240417,152400,18780173700,38750,38750,38750,38750,0
|
|
20240417,152300,18780173700,38750,38750,38750,38750,0
|
|
20240417,152200,18780173700,38750,38750,38750,38750,0
|
|
20240417,152100,18780173700,38750,38750,38750,38750,0
|
|
20240417,152000,18780173700,38750,38750,38750,38750,0
|
|
20240417,151900,18780173700,38750,38500,38900,38400,3884
|
|
20240417,151800,18629780550,38500,38250,38550,38250,1869
|
|
20240417,151700,18558054450,38150,38150,38250,38050,3382
|
|
20240417,151600,18429018750,38150,38150,38200,38100,500
|
|
20240417,151500,18409946850,38150,38200,38200,38150,451
|
|
20240417,151400,18392728350,38150,38050,38150,37950,1168
|
|
20240417,151300,18348274300,38100,38150,38200,38050,848
|
|
20240417,151200,18315974850,38200,38200,38250,38150,299
|
|
20240417,151100,18304550950,38250,38250,38300,38200,175
|
|
20240417,151000,18297855100,38300,38300,38300,38000,895
|
|
20240417,150900,18263714400,38300,38250,38350,38250,446
|
|
20240417,150800,18246632750,38200,38150,38250,38150,835
|
|
20240417,150700,18214710000,38150,38200,38250,38150,317
|
|
20240417,150600,18202598600,38200,38200,38200,38150,197
|
|
20240417,150500,18195073950,38200,38050,38200,37950,2227
|
|
20240417,150400,18110402450,38050,38200,38200,38050,1223
|
|
20240417,150300,18063823600,38200,38150,38200,38100,604
|
|
20240417,150200,18040787850,38150,38250,38250,38150,1038
|
|
20240417,150100,18001165850,38300,38300,38350,38250,1152
|
|
20240417,150000,17957046250,38300,38250,38300,38150,1355
|
|
20240417,145900,17905263000,38300,38250,38400,38050,2680
|
|
20240417,145800,17802936450,38050,38400,38400,38000,1889
|
|
20240417,145700,17730882600,38400,38500,38500,38300,840
|
|
20240417,145600,17698637850,38550,38650,38650,38400,1173
|
|
20240417,145500,17653463150,38600,38650,38700,38600,373
|
|
20240417,145400,17639048650,38650,38700,38700,38650,294
|
|
20240417,145300,17627675850,38700,38650,38700,38600,274
|
|
20240417,145200,17617085450,38650,38650,38650,38600,521
|
|
20240417,145100,17596951100,38650,38750,38750,38650,1049
|
|
20240417,145000,17556364650,38700,38750,38750,38700,658
|
|
20240417,144900,17530883200,38750,38900,38900,38750,383
|
|
20240417,144800,17516022950,38800,38900,38900,38750,202
|
|
20240417,144700,17508180250,38850,38800,38900,38800,223
|
|
20240417,144600,17499516150,38900,38800,38900,38800,291
|
|
20240417,144500,17488213100,38900,38900,38900,38800,355
|
|
20240417,144400,17474427400,38850,38800,38950,38800,279
|
|
20240417,144300,17463579100,38850,38900,39000,38750,1816
|
|
20240417,144200,17392903650,38850,38950,39000,38850,415
|
|
20240417,144100,17376732800,38950,38950,39000,38950,351
|
|
20240417,144000,17363057050,39000,38900,39000,38900,487
|
|
20240417,143900,17344086300,38900,38800,38900,38800,453
|
|
20240417,143800,17326500550,38800,38900,38900,38800,104
|
|
20240417,143700,17322462550,38650,38850,38850,38650,1633
|
|
20240417,143600,17259180550,38850,38900,38900,38800,208
|
|
20240417,143500,17251096400,38900,39000,39000,38800,1976
|
|
20240417,143400,17174170400,39000,38900,39050,38750,665
|
|
20240417,143300,17148312850,39050,39000,39050,38900,1896
|
|
20240417,143200,17074439200,38950,38950,39000,38950,1002
|
|
20240417,143100,17035397500,38950,38900,38950,38900,646
|
|
20240417,143000,17010267200,38900,38850,38900,38850,550
|
|
20240417,142900,16988883450,38850,38750,38850,38750,162
|
|
20240417,142800,16982600250,38750,38750,38750,38750,361
|
|
20240417,142700,16968611500,38750,38700,38750,38700,320
|
|
20240417,142600,16956211800,38750,38750,38750,38650,142
|
|
20240417,142500,16950709650,38750,38750,38750,38700,125
|
|
20240417,142400,16945868500,38800,38750,38800,38750,444
|
|
20240417,142300,16928652100,38750,38800,38800,38700,261
|
|
20240417,142200,16918540800,38800,38750,38800,38750,147
|
|
20240417,142100,16912842450,38650,38750,38850,38650,512
|
|
20240417,142000,16892996450,38750,38750,38750,38650,156
|
|
20240417,141900,16886953600,38700,38750,38750,38650,300
|
|
20240417,141800,16875338450,38750,38750,38850,38700,1958
|
|
20240417,141700,16799437100,38750,38700,38750,38700,443
|
|
20240417,141600,16782282250,38700,38650,38700,38600,1275
|
|
20240417,141500,16732988050,38650,38550,38650,38550,1112
|
|
20240417,141400,16690055500,38550,38450,38550,38450,716
|
|
20240417,141300,16662505100,38450,38350,38450,38350,842
|
|
20240417,141200,16630176850,38350,38350,38350,38150,1888
|
|
20240417,141100,16557863550,38350,38500,38550,38350,622
|
|
20240417,141000,16533980000,38550,38550,38550,38500,240
|
|
20240417,140900,16524732000,38600,38550,38600,38500,133
|
|
20240417,140800,16519602200,38550,38600,38650,38550,762
|
|
20240417,140700,16490214150,38650,38550,38650,38400,659
|
|
20240417,140600,16464885800,38550,38450,38550,38400,1715
|
|
20240417,140500,16398870100,38500,38550,38600,38350,1193
|
|
20240417,140400,16353001350,38600,38600,38650,38550,268
|
|
20240417,140300,16342655300,38600,38600,38600,38500,1024
|
|
20240417,140200,16303177500,38600,38600,38600,38600,237
|
|
20240417,140100,16294029300,38600,38700,38700,38500,1655
|
|
20240417,140000,16230152150,38700,38650,38750,38650,514
|
|
20240417,135900,16210246300,38700,38700,38700,38650,162
|
|
20240417,135800,16203977400,38750,38750,38750,38700,285
|
|
20240417,135700,16192941450,38750,38650,38800,38600,265
|
|
20240417,135600,16182690750,38700,38750,38800,38650,1229
|
|
20240417,135500,16135117300,38750,38850,38850,38700,523
|
|
20240417,135400,16114852800,38800,38850,38850,38800,332
|
|
20240417,135300,16101958450,38850,38800,38850,38750,150
|
|
20240417,135200,16096137050,38800,38800,38800,38800,119
|
|
20240417,135100,16091519850,38800,38850,38850,38750,267
|
|
20240417,135000,16081162250,38850,38900,38900,38750,1104
|
|
20240417,134900,16038313050,38900,39050,39050,38850,728
|
|
20240417,134800,16009930800,39000,38750,39050,38750,1900
|
|
20240417,134700,15936116800,38650,38850,38900,38650,1562
|
|
20240417,134600,15875605150,38800,39000,39000,38800,1117
|
|
20240417,134500,15832206350,39000,39050,39100,38950,2058
|
|
20240417,134400,15751862750,39100,39050,39100,39050,1684
|
|
20240417,134300,15686034850,39100,39050,39100,39050,1004
|
|
20240417,134200,15646809600,39050,38950,39050,38950,1368
|
|
20240417,134100,15593483650,38950,38900,38950,38900,382
|
|
20240417,134000,15578616750,38900,38900,38950,38850,407
|
|
20240417,133900,15562784500,38900,38850,38900,38800,631
|
|
20240417,133800,15538271500,38900,38950,39050,38900,2338
|
|
20240417,133700,15447100850,39000,39050,39050,38900,1137
|
|
20240417,133600,15402763300,39050,38800,39050,38750,1771
|
|
20240417,133500,15333804250,38750,38950,38950,38750,4447
|
|
20240417,133400,15161174650,38950,39000,39050,38850,3661
|
|
20240417,133300,15018492550,39000,38850,39100,38800,4394
|
|
20240417,133200,14847217500,38850,38800,38900,38750,3317
|
|
20240417,133100,14718479750,38750,38600,38750,38550,1699
|
|
20240417,133000,14652792650,38600,38450,38650,38450,1560
|
|
20240417,132900,14592636400,38450,38550,38600,38400,2055
|
|
20240417,132800,14513589950,38600,38550,38650,38500,3062
|
|
20240417,132700,14395466500,38550,38400,38550,38400,725
|
|
20240417,132600,14367570200,38400,38400,38450,38350,819
|
|
20240417,132500,14336107100,38450,38450,38500,38400,967
|
|
20240417,132400,14298911800,38500,38450,38500,38450,1584
|
|
20240417,132300,14237972600,38450,38350,38450,38300,1845
|
|
20240417,132200,14167179150,38400,38300,38450,38300,6898
|
|
20240417,132100,13902420650,38250,38150,38250,38150,1043
|
|
20240417,132000,13862567000,38150,38100,38150,38000,818
|
|
20240417,131900,13831389100,38100,38000,38100,38000,508
|
|
20240417,131800,13812067200,37950,37950,38000,37950,629
|
|
20240417,131700,13788190100,38000,38000,38000,37950,430
|
|
20240417,131600,13771866700,38000,37950,38000,37950,171
|
|
20240417,131500,13765371700,37950,37900,37950,37900,204
|
|
20240417,131400,13757633100,37950,37950,37950,37900,168
|
|
20240417,131300,13751263550,37950,37950,38000,37850,436
|
|
20240417,131200,13734716300,37850,37900,37950,37850,811
|
|
20240417,131100,13703960150,37900,37950,37950,37900,914
|
|
20240417,131000,13669297250,38000,38050,38100,38000,793
|
|
20240417,130900,13639133400,38050,38100,38150,38000,171
|
|
20240417,130800,13632619100,38150,38150,38200,37950,1980
|
|
20240417,130700,13557106950,38150,37900,38150,37900,3533
|
|
20240417,130600,13422607350,37900,38000,38000,37900,464
|
|
20240417,130500,13405001600,37950,38000,38000,37950,284
|
|
20240417,130400,13394211150,38000,37800,38050,37800,990
|
|
20240417,130300,13356646900,37800,38100,38200,37600,6901
|
|
20240417,130200,13094681350,38150,37900,38150,37900,4302
|
|
20240417,130100,12931135350,37900,37700,37900,37700,3518
|
|
20240417,130000,12798235400,37700,37650,37700,37650,767
|
|
20240417,125900,12769337500,37700,37650,37700,37650,1948
|
|
20240417,125800,12695979950,37700,37550,37700,37550,1306
|
|
20240417,125700,12646861850,37600,37650,37650,37600,727
|
|
20240417,125600,12619515650,37600,37600,37650,37500,957
|
|
20240417,125500,12583543150,37600,37650,37650,37500,644
|
|
20240417,125400,12559317200,37600,37550,37600,37500,1374
|
|
20240417,125300,12507692150,37550,37500,37550,37500,418
|
|
20240417,125200,12492009750,37500,37550,37550,37500,452
|
|
20240417,125100,12475058400,37550,37450,37550,37450,444
|
|
20240417,125000,12458418200,37500,37550,37550,37450,695
|
|
20240417,124900,12432331100,37550,37550,37600,37550,931
|
|
20240417,124800,12397354900,37550,37350,37550,37350,5044
|
|
20240417,124700,12208388700,37350,37350,37350,37350,153
|
|
20240417,124600,12202674150,37350,37350,37400,37350,642
|
|
20240417,124500,12178695400,37400,37350,37450,37350,859
|
|
20240417,124400,12146573500,37400,37400,37450,37400,597
|
|
20240417,124300,12124245400,37400,37250,37400,37250,705
|
|
20240417,124200,12097893650,37300,37250,37350,37250,545
|
|
20240417,124100,12077578650,37250,37250,37250,37200,108
|
|
20240417,124000,12073560600,37250,37200,37250,37200,205
|
|
20240417,123900,12065932600,37200,37250,37250,37150,280
|
|
20240417,123800,12055512100,37250,37250,37250,37250,13
|
|
20240417,123700,12055027850,37350,37350,37350,37350,56
|
|
20240417,123600,12052936250,37200,37250,37350,37200,1439
|
|
20240417,123500,11999343350,37300,37350,37350,37300,182
|
|
20240417,123400,11992554200,37400,37350,37400,37300,171
|
|
20240417,123300,11986171850,37350,37400,37450,37350,164
|
|
20240417,123200,11980038250,37400,37450,37450,37350,11
|
|
20240417,123100,11979626600,37450,37350,37450,37300,395
|
|
20240417,123000,11964861700,37350,37250,37350,37200,168
|
|
20240417,122900,11958602000,37200,37350,37350,37200,144
|
|
20240417,122800,11953237950,37350,37350,37400,37350,101
|
|
20240417,122700,11949465150,37400,37300,37400,37300,560
|
|
20240417,122600,11928572150,37300,37250,37300,37250,141
|
|
20240417,122500,11923319700,37300,37350,37350,37300,659
|
|
20240417,122400,11898738950,37350,37350,37350,37300,342
|
|
20240417,122300,11885975450,37300,37400,37400,37300,339
|
|
20240417,122200,11873314350,37400,37400,37400,37400,88
|
|
20240417,122100,11870023150,37400,37350,37400,37300,126
|
|
20240417,122000,11865317000,37350,37500,37500,37300,614
|
|
20240417,121900,11842393450,37500,37350,37500,37350,615
|
|
20240417,121800,11819380250,37350,37400,37450,37350,312
|
|
20240417,121700,11807710400,37400,37450,37500,37400,287
|
|
20240417,121600,11796967300,37450,37550,37550,37450,478
|
|
20240417,121500,11779036750,37550,37500,37600,37500,1636
|
|
20240417,121400,11717598950,37500,37300,37500,37250,3660
|
|
20240417,121300,11580761350,37250,37200,37300,37200,599
|
|
20240417,121200,11558440300,37250,37200,37300,37150,550
|
|
20240417,121100,11537952900,37250,37050,37250,37050,2542
|
|
20240417,121000,11443568100,37050,37050,37100,37050,265
|
|
20240417,120900,11433749800,37050,37050,37050,37050,222
|
|
20240417,120800,11425524700,37050,37000,37050,36950,897
|
|
20240417,120700,11392342200,37000,37000,37050,37000,604
|
|
20240417,120600,11369992450,37000,36800,37000,36800,1768
|
|
20240417,120500,11304815750,36800,36750,36800,36700,976
|
|
20240417,120400,11268950850,36750,36650,36750,36550,2253
|
|
20240417,120300,11186379300,36650,36750,36800,36600,413
|
|
20240417,120200,11171225900,36750,36600,36800,36600,387
|
|
20240417,120100,11157050100,36600,36500,36600,36300,4194
|
|
20240417,120000,11003958300,36500,36350,36600,36050,8146
|
|
20240417,115900,10708415350,36350,36550,36550,36300,2653
|
|
20240417,115800,10611830600,36550,36600,36600,36450,2096
|
|
20240417,115700,10535285150,36550,36550,36600,36500,2325
|
|
20240417,115600,10450303300,36600,36600,36650,36550,2266
|
|
20240417,115500,10367392250,36600,36500,36650,36500,3801
|
|
20240417,115400,10228420350,36500,36750,36850,36500,6435
|
|
20240417,115300,9992572300,36800,37000,37000,36750,3384
|
|
20240417,115200,9867827150,37100,37000,37100,37000,899
|
|
20240417,115100,9834522400,37000,37000,37000,37000,209
|
|
20240417,115000,9826789400,36950,37100,37100,36950,43
|
|
20240417,114900,9825197850,37100,37100,37100,36950,1605
|
|
20240417,114800,9765816350,37100,37150,37150,37100,255
|
|
20240417,114700,9756352550,37150,37200,37200,37150,803
|
|
20240417,114600,9726501650,37250,37250,37300,37250,145
|
|
20240417,114500,9721100350,37250,37300,37350,37250,380
|
|
20240417,114400,9706921450,37300,37400,37400,37250,388
|
|
20240417,114300,9692453600,37350,37350,37400,37350,648
|
|
20240417,114200,9668250000,37350,37350,37350,37300,377
|
|
20240417,114100,9654169150,37350,37400,37400,37350,42
|
|
20240417,114000,9652599950,37350,37450,37450,37350,333
|
|
20240417,113900,9640140450,37450,37250,37450,37250,557
|
|
20240417,113800,9619357450,37300,37250,37300,37250,574
|
|
20240417,113700,9597975750,37250,37250,37250,37150,312
|
|
20240417,113600,9586363350,37250,37150,37250,37150,3664
|
|
20240417,113500,9450030100,37150,37150,37150,37100,562
|
|
20240417,113400,9429152050,37150,37150,37150,37150,34
|
|
20240417,113300,9427888950,37150,37100,37200,37100,655
|
|
20240417,113200,9403548650,37150,37100,37150,37100,113
|
|
20240417,113100,9399352800,37100,37150,37200,37050,769
|
|
20240417,113000,9370780350,37100,36950,37100,36950,1578
|
|
20240417,112900,9312274300,36950,37050,37050,36950,4300
|
|
20240417,112800,9153167000,37050,37150,37150,37050,103
|
|
20240417,112700,9149350200,37150,37150,37150,37100,406
|
|
20240417,112600,9134284400,37100,37100,37100,37100,203
|
|
20240417,112500,9126753100,37150,37100,37150,37050,297
|
|
20240417,112400,9115743150,37100,37200,37200,37100,531
|
|
20240417,112300,9096021900,37200,37100,37200,37050,1648
|
|
20240417,112200,9034854150,37100,37100,37150,37000,910
|
|
20240417,112100,9001136900,37100,37100,37150,37000,2596
|
|
20240417,112000,8904877750,37100,37150,37250,37100,1634
|
|
20240417,111900,8844176150,37200,37400,37400,37200,1621
|
|
20240417,111800,8783831300,37500,37250,37500,37250,680
|
|
20240417,111700,8758458250,37250,37300,37300,37250,57
|
|
20240417,111600,8756333400,37400,37350,37450,37250,2662
|
|
20240417,111500,8657117800,37450,37350,37450,37300,283
|
|
20240417,111400,8646551800,37350,37300,37350,37300,309
|
|
20240417,111300,8635014900,37350,37350,37450,37300,1080
|
|
20240417,111200,8594705650,37350,37350,37500,37300,544
|
|
20240417,111100,8574363400,37500,37300,37500,37300,585
|
|
20240417,111000,8552518300,37300,37500,37500,37300,1435
|
|
20240417,110900,8498897850,37550,37550,37550,37350,2266
|
|
20240417,110800,8414065700,37550,37550,37550,37500,89
|
|
20240417,110700,8410724150,37550,37550,37550,37550,1
|
|
20240417,110600,8410686600,37600,37550,37600,37550,216
|
|
20240417,110500,8402569750,37600,37550,37600,37450,601
|
|
20240417,110400,8380016700,37650,37700,37700,37550,127
|
|
20240417,110300,8375241350,37700,37650,37700,37650,143
|
|
20240417,110200,8369853100,37650,37650,37700,37600,149
|
|
20240417,110100,8364242350,37650,37700,37750,37500,50
|
|
20240417,110000,8362360150,37800,37450,37800,37450,2601
|
|
20240417,105900,8264606700,37500,37400,37500,37400,855
|
|
20240417,105800,8232614600,37400,37450,37500,37400,1015
|
|
20240417,105700,8194644050,37450,37600,37600,37400,1647
|
|
20240417,105600,8132879550,37600,37400,37650,37400,3598
|
|
20240417,105500,7997940900,37400,37350,37450,37300,776
|
|
20240417,105400,7968956350,37350,37450,37500,37350,754
|
|
20240417,105300,7940742650,37450,37450,37450,37400,964
|
|
20240417,105200,7904674100,37450,37300,37450,37250,1709
|
|
20240417,105100,7840909050,37300,37300,37350,37250,917
|
|
20240417,105000,7806726650,37250,37250,37350,37250,1108
|
|
20240417,104900,7765434400,37250,37300,37300,37250,762
|
|
20240417,104800,7737030150,37250,37200,37250,37200,2197
|
|
20240417,104700,7655266750,37250,37200,37250,37200,2266
|
|
20240417,104600,7570908800,37200,37250,37300,37200,1297
|
|
20240417,104500,7522612900,37250,37250,37450,37250,1368
|
|
20240417,104400,7471585500,37250,37300,37350,37200,2637
|
|
20240417,104300,7373374250,37300,37300,37350,37250,1009
|
|
20240417,104200,7335724550,37300,37250,37400,37200,1932
|
|
20240417,104100,7263689000,37400,37500,37500,37200,4369
|
|
20240417,104000,7100720350,37500,37400,37500,37350,1269
|
|
20240417,103900,7053238200,37400,37550,37650,37400,1543
|
|
20240417,103800,6995336950,37600,37400,37700,37400,2157
|
|
20240417,103700,6914369750,37450,37450,37500,37400,1609
|
|
20240417,103600,6854117350,37350,37450,37450,37250,3242
|
|
20240417,103500,6733115500,37400,37500,37500,37300,1602
|
|
20240417,103400,6673239400,37600,37800,37800,37400,2734
|
|
20240417,103300,6570233100,37800,37900,37900,37800,436
|
|
20240417,103200,6553747500,37800,37850,37900,37800,1116
|
|
20240417,103100,6511519400,37850,37850,37900,37850,525
|
|
20240417,103000,6491646050,37850,37850,37900,37800,1551
|
|
20240417,102900,6432938750,37900,37850,37900,37850,491
|
|
20240417,102800,6414346600,37900,38000,38000,37850,362
|
|
20240417,102700,6400633200,37850,37900,38000,37850,1103
|
|
20240417,102600,6358805300,37800,38000,38000,37800,674
|
|
20240417,102500,6333254200,38050,38000,38050,37950,1500
|
|
20240417,102400,6276213400,38000,37900,38000,37850,1709
|
|
20240417,102300,6211358400,37900,37950,37950,37750,1034
|
|
20240417,102200,6172223250,37950,37650,38000,37650,3385
|
|
20240417,102100,6044063050,37650,37400,37650,37350,4026
|
|
20240417,102000,5893310800,37400,37400,37450,37350,788
|
|
20240417,101900,5863835200,37350,37400,37400,37300,3480
|
|
20240417,101800,5733737900,37450,37350,37450,37300,2851
|
|
20240417,101700,5627205300,37350,37400,37450,37300,3552
|
|
20240417,101600,5494432750,37400,37350,37450,37150,6450
|
|
20240417,101500,5254012650,37350,37400,37450,37250,3333
|
|
20240417,101400,5129538500,37400,37400,37500,37300,4594
|
|
20240417,101300,4957874150,37500,37750,37750,37250,6456
|
|
20240417,101200,4716059850,37750,37500,37800,37450,1776
|
|
20240417,101100,4649252000,37500,37500,37800,37200,4935
|
|
20240417,101000,4463900150,37650,38050,38150,37200,8631
|
|
20240417,100900,4139309500,38000,38400,38400,38000,5537
|
|
20240417,100800,3928198500,38400,38250,38450,38150,3405
|
|
20240417,100700,3798004500,38250,38650,38650,38250,5590
|
|
20240417,100600,3582932550,38650,38600,38800,38600,694
|
|
20240417,100500,3556108450,38600,38800,38800,38600,2256
|
|
20240417,100400,3468759800,38850,38850,38900,38850,103
|
|
20240417,100300,3464758150,38850,38950,38950,38850,369
|
|
20240417,100200,3450411200,38950,38950,38950,38950,31
|
|
20240417,100100,3449203750,38900,38850,38900,38850,85
|
|
20240417,100000,3445900150,38800,38750,38850,38750,294
|
|
20240417,095900,3434500250,38750,38800,38800,38750,341
|
|
20240417,095800,3421273800,38800,38800,38850,38800,740
|
|
20240417,095700,3392559950,38850,38950,38950,38850,109
|
|
20240417,095600,3388324100,38800,38850,38950,38800,181
|
|
20240417,095500,3381299100,38950,38950,38950,38800,590
|
|
20240417,095400,3358404400,38750,38850,39000,38700,1030
|
|
20240417,095300,3318480900,38800,38800,38850,38750,363
|
|
20240417,095200,3304400300,38800,39150,39200,38800,986
|
|
20240417,095100,3265992550,39200,39100,39200,39100,251
|
|
20240417,095000,3256170350,39100,39100,39150,39100,73
|
|
20240417,094900,3253315400,39050,38950,39050,38950,288
|
|
20240417,094800,3242073550,38950,38950,38950,38950,198
|
|
20240417,094700,3234361450,39000,38950,39000,38900,96
|
|
20240417,094600,3230622850,38950,38950,38950,38900,85
|
|
20240417,094500,3227312650,39000,38800,39050,38650,1274
|
|
20240417,094400,3177830700,38750,38750,38750,38650,2106
|
|
20240417,094300,3096333850,38750,38950,38950,38650,1633
|
|
20240417,094200,3032951650,38950,38950,39000,38950,941
|
|
20240417,094100,2996299500,39000,39050,39050,38900,774
|
|
20240417,094000,2966125250,39050,39250,39350,39050,1675
|
|
20240417,093900,2900527250,39350,39250,39350,39250,213
|
|
20240417,093800,2892165700,39250,39200,39350,39200,653
|
|
20240417,093700,2866538500,39200,39150,39300,39100,892
|
|
20240417,093600,2831613450,39100,39200,39200,39100,866
|
|
20240417,093500,2797708400,39200,39300,39350,39200,2194
|
|
20240417,093400,2711551950,39350,39350,39350,39300,147
|
|
20240417,093300,2705768850,39350,39300,39400,39200,1007
|
|
20240417,093200,2666249600,39300,39400,39450,39250,2095
|
|
20240417,093100,2583653950,39400,39350,39450,39300,1560
|
|
20240417,093000,2522279850,39350,39450,39500,39300,919
|
|
20240417,092900,2486088100,39500,39400,39550,39350,3227
|
|
20240417,092800,2358766400,39400,39050,39400,39050,6059
|
|
20240417,092700,2121278000,39050,38900,39050,38850,1567
|
|
20240417,092600,2060181250,38950,39000,39000,38850,541
|
|
20240417,092500,2039153300,39000,38950,39000,38950,260
|
|
20240417,092400,2029016450,38950,39100,39100,38950,533
|
|
20240417,092300,2008219400,39100,39000,39100,39000,2342
|
|
20240417,092200,1916759900,39050,38950,39050,38850,786
|
|
20240417,092100,1886112150,38950,38800,38950,38800,344
|
|
20240417,092000,1872756200,38950,38950,38950,38750,1259
|
|
20240417,091900,1823782650,38900,38650,38900,38550,623
|
|
20240417,091800,1799600850,38550,38600,38800,38450,3113
|
|
20240417,091700,1679601050,38600,38900,38950,38600,4192
|
|
20240417,091600,1517191050,38900,39000,39000,38900,484
|
|
20240417,091500,1498335250,39100,39150,39150,39000,519
|
|
20240417,091400,1478051000,39150,39100,39200,39050,1316
|
|
20240417,091300,1426587150,39050,39200,39200,39000,1100
|
|
20240417,091200,1383569150,39200,39200,39200,39000,922
|
|
20240417,091100,1347492650,39250,38950,39250,38900,3927
|
|
20240417,091000,1194054850,39000,38950,39000,38850,699
|
|
20240417,090900,1166855100,39000,38950,39100,38850,1475
|
|
20240417,090800,1109326650,38850,39000,39000,38800,346
|
|
20240417,090700,1095863500,39000,38900,39050,38750,4010
|
|
20240417,090600,939719400,39050,38700,39150,38700,1273
|
|
20240417,090500,890086300,38900,39250,39250,38600,4496
|
|
20240417,090400,715260350,39250,39250,39350,39150,1673
|
|
20240417,090300,649537450,39150,39500,39500,39050,1863
|
|
20240417,090200,576538400,39450,38700,39450,38700,2633
|
|
20240417,090100,473989000,38700,39550,39600,38700,6519
|
|
20240417,090000,218592350,39550,39150,39550,39150,5511
|