592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,184800,17915567800,39700,39700,39700,39700,0
|
|
20240418,184700,17915567800,39700,39700,39700,39700,0
|
|
20240418,184600,17915567800,39700,39700,39700,39700,0
|
|
20240418,184500,17915567800,39700,39700,39700,39700,0
|
|
20240418,184400,17915567800,39700,39700,39700,39700,0
|
|
20240418,184300,17915567800,39700,39700,39700,39700,0
|
|
20240418,184200,17915567800,39700,39700,39700,39700,0
|
|
20240418,184100,17915567800,39700,39700,39700,39700,0
|
|
20240418,184000,17915567800,39700,39700,39700,39700,0
|
|
20240418,183900,17915567800,39700,39700,39700,39700,0
|
|
20240418,183800,17915567800,39700,39700,39700,39700,0
|
|
20240418,183700,17915567800,39700,39700,39700,39700,0
|
|
20240418,183600,17915567800,39700,39700,39700,39700,0
|
|
20240418,183500,17915567800,39700,39700,39700,39700,0
|
|
20240418,183400,17915567800,39700,39700,39700,39700,0
|
|
20240418,183300,17915567800,39700,39700,39700,39700,0
|
|
20240418,183200,17915567800,39700,39700,39700,39700,0
|
|
20240418,183100,17915567800,39700,39700,39700,39700,0
|
|
20240418,183000,17915567800,39700,39700,39700,39700,0
|
|
20240418,182900,17915567800,39700,39700,39700,39700,0
|
|
20240418,182800,17915567800,39700,39700,39700,39700,0
|
|
20240418,182700,17915567800,39700,39700,39700,39700,0
|
|
20240418,182600,17915567800,39700,39700,39700,39700,0
|
|
20240418,182500,17915567800,39700,39700,39700,39700,0
|
|
20240418,182400,17915567800,39700,39700,39700,39700,0
|
|
20240418,182300,17915567800,39700,39700,39700,39700,0
|
|
20240418,182200,17915567800,39700,39700,39700,39700,0
|
|
20240418,182100,17915567800,39700,39700,39700,39700,0
|
|
20240418,182000,17915567800,39700,39700,39700,39700,0
|
|
20240418,181900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,181800,17915567800,39700,39700,39700,39700,0
|
|
20240418,181700,17915567800,39700,39700,39700,39700,0
|
|
20240418,181600,17915567800,39700,39700,39700,39700,0
|
|
20240418,181500,17915567800,39700,39700,39700,39700,0
|
|
20240418,181400,17915567800,39700,39700,39700,39700,0
|
|
20240418,181300,17915567800,39700,39700,39700,39700,0
|
|
20240418,181200,17915567800,39700,39700,39700,39700,0
|
|
20240418,181100,17915567800,39700,39700,39700,39700,0
|
|
20240418,181000,17915567800,39700,39700,39700,39700,0
|
|
20240418,180900,17915567800,39700,39700,39700,39700,0
|
|
20240418,180800,17915567800,39700,39700,39700,39700,0
|
|
20240418,180700,17915567800,39700,39700,39700,39700,0
|
|
20240418,180600,17915567800,39700,39700,39700,39700,0
|
|
20240418,180500,17915567800,39700,39700,39700,39700,0
|
|
20240418,180400,17915567800,39700,39700,39700,39700,0
|
|
20240418,180300,17915567800,39700,39700,39700,39700,0
|
|
20240418,180200,17915567800,39700,39700,39700,39700,0
|
|
20240418,180100,17915567800,39700,39700,39700,39700,0
|
|
20240418,180000,17915567800,39700,39700,39700,39700,0
|
|
20240418,175900,17915567800,39700,39700,39700,39700,0
|
|
20240418,175800,17915567800,39700,39700,39700,39700,0
|
|
20240418,175700,17915567800,39700,39700,39700,39700,0
|
|
20240418,175600,17915567800,39700,39700,39700,39700,0
|
|
20240418,175500,17915567800,39700,39700,39700,39700,0
|
|
20240418,175400,17915567800,39700,39700,39700,39700,0
|
|
20240418,175300,17915567800,39700,39700,39700,39700,0
|
|
20240418,175200,17915567800,39700,39700,39700,39700,0
|
|
20240418,175100,17915567800,39700,39700,39700,39700,0
|
|
20240418,175000,17915567800,39700,39700,39700,39700,0
|
|
20240418,174900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,174800,17915567800,39700,39700,39700,39700,0
|
|
20240418,174700,17915567800,39700,39700,39700,39700,0
|
|
20240418,174600,17915567800,39700,39700,39700,39700,0
|
|
20240418,174500,17915567800,39700,39700,39700,39700,0
|
|
20240418,174400,17915567800,39700,39700,39700,39700,0
|
|
20240418,174300,17915567800,39700,39700,39700,39700,0
|
|
20240418,174200,17915567800,39700,39700,39700,39700,0
|
|
20240418,174100,17915567800,39700,39700,39700,39700,0
|
|
20240418,174000,17915567800,39700,39700,39700,39700,0
|
|
20240418,173900,17915567800,39700,39700,39700,39700,0
|
|
20240418,173800,17915567800,39700,39700,39700,39700,0
|
|
20240418,173700,17915567800,39700,39700,39700,39700,0
|
|
20240418,173600,17915567800,39700,39700,39700,39700,0
|
|
20240418,173500,17915567800,39700,39700,39700,39700,0
|
|
20240418,173400,17915567800,39700,39700,39700,39700,0
|
|
20240418,173300,17915567800,39700,39700,39700,39700,0
|
|
20240418,173200,17915567800,39700,39700,39700,39700,0
|
|
20240418,173100,17915567800,39700,39700,39700,39700,0
|
|
20240418,173000,17915567800,39700,39700,39700,39700,0
|
|
20240418,172900,17915567800,39700,39700,39700,39700,0
|
|
20240418,172800,17915567800,39700,39700,39700,39700,0
|
|
20240418,172700,17915567800,39700,39700,39700,39700,0
|
|
20240418,172600,17915567800,39700,39700,39700,39700,0
|
|
20240418,172500,17915567800,39700,39700,39700,39700,0
|
|
20240418,172400,17915567800,39700,39700,39700,39700,0
|
|
20240418,172300,17915567800,39700,39700,39700,39700,0
|
|
20240418,172200,17915567800,39700,39700,39700,39700,0
|
|
20240418,172100,17915567800,39700,39700,39700,39700,0
|
|
20240418,172000,17915567800,39700,39700,39700,39700,0
|
|
20240418,171900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,171800,17915567800,39700,39700,39700,39700,0
|
|
20240418,171700,17915567800,39700,39700,39700,39700,0
|
|
20240418,171600,17915567800,39700,39700,39700,39700,0
|
|
20240418,171500,17915567800,39700,39700,39700,39700,0
|
|
20240418,171400,17915567800,39700,39700,39700,39700,0
|
|
20240418,171300,17915567800,39700,39700,39700,39700,0
|
|
20240418,171200,17915567800,39700,39700,39700,39700,0
|
|
20240418,171100,17915567800,39700,39700,39700,39700,0
|
|
20240418,171000,17915567800,39700,39700,39700,39700,0
|
|
20240418,170900,17915567800,39700,39700,39700,39700,0
|
|
20240418,170800,17915567800,39700,39700,39700,39700,0
|
|
20240418,170700,17915567800,39700,39700,39700,39700,0
|
|
20240418,170600,17915567800,39700,39700,39700,39700,0
|
|
20240418,170500,17915567800,39700,39700,39700,39700,0
|
|
20240418,170400,17915567800,39700,39700,39700,39700,0
|
|
20240418,170300,17915567800,39700,39700,39700,39700,0
|
|
20240418,170200,17915567800,39700,39700,39700,39700,0
|
|
20240418,170100,17915567800,39700,39700,39700,39700,0
|
|
20240418,170000,17915567800,39700,39700,39700,39700,0
|
|
20240418,165900,17915567800,39700,39700,39700,39700,0
|
|
20240418,165800,17915567800,39700,39700,39700,39700,0
|
|
20240418,165700,17915567800,39700,39700,39700,39700,0
|
|
20240418,165600,17915567800,39700,39700,39700,39700,0
|
|
20240418,165500,17915567800,39700,39700,39700,39700,0
|
|
20240418,165400,17915567800,39700,39700,39700,39700,0
|
|
20240418,165300,17915567800,39700,39700,39700,39700,0
|
|
20240418,165200,17915567800,39700,39700,39700,39700,0
|
|
20240418,165100,17915567800,39700,39700,39700,39700,0
|
|
20240418,165000,17915567800,39700,39700,39700,39700,0
|
|
20240418,164900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,164800,17915567800,39700,39700,39700,39700,0
|
|
20240418,164700,17915567800,39700,39700,39700,39700,0
|
|
20240418,164600,17915567800,39700,39700,39700,39700,0
|
|
20240418,164500,17915567800,39700,39700,39700,39700,0
|
|
20240418,164400,17915567800,39700,39700,39700,39700,0
|
|
20240418,164300,17915567800,39700,39700,39700,39700,0
|
|
20240418,164200,17915567800,39700,39700,39700,39700,0
|
|
20240418,164100,17915567800,39700,39700,39700,39700,0
|
|
20240418,164000,17915567800,39700,39700,39700,39700,0
|
|
20240418,163900,17915567800,39700,39700,39700,39700,0
|
|
20240418,163800,17915567800,39700,39700,39700,39700,0
|
|
20240418,163700,17915567800,39700,39700,39700,39700,0
|
|
20240418,163600,17915567800,39700,39700,39700,39700,0
|
|
20240418,163500,17915567800,39700,39700,39700,39700,0
|
|
20240418,163400,17915567800,39700,39700,39700,39700,0
|
|
20240418,163300,17915567800,39700,39700,39700,39700,0
|
|
20240418,163200,17915567800,39700,39700,39700,39700,0
|
|
20240418,163100,17915567800,39700,39700,39700,39700,0
|
|
20240418,163000,17915567800,39700,39700,39700,39700,0
|
|
20240418,162900,17915567800,39700,39700,39700,39700,0
|
|
20240418,162800,17915567800,39700,39700,39700,39700,0
|
|
20240418,162700,17915567800,39700,39700,39700,39700,0
|
|
20240418,162600,17915567800,39700,39700,39700,39700,0
|
|
20240418,162500,17915567800,39700,39700,39700,39700,0
|
|
20240418,162400,17915567800,39700,39700,39700,39700,0
|
|
20240418,162300,17915567800,39700,39700,39700,39700,0
|
|
20240418,162200,17915567800,39700,39700,39700,39700,0
|
|
20240418,162100,17915567800,39700,39700,39700,39700,0
|
|
20240418,162000,17915567800,39700,39700,39700,39700,0
|
|
20240418,161900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,161800,17915567800,39700,39700,39700,39700,0
|
|
20240418,161700,17915567800,39700,39700,39700,39700,0
|
|
20240418,161600,17915567800,39700,39700,39700,39700,0
|
|
20240418,161500,17915567800,39700,39700,39700,39700,0
|
|
20240418,161400,17915567800,39700,39700,39700,39700,0
|
|
20240418,161300,17915567800,39700,39700,39700,39700,0
|
|
20240418,161200,17915567800,39700,39700,39700,39700,0
|
|
20240418,161100,17915567800,39700,39700,39700,39700,0
|
|
20240418,161000,17915567800,39700,39700,39700,39700,0
|
|
20240418,160900,17915567800,39700,39700,39700,39700,0
|
|
20240418,160800,17915567800,39700,39700,39700,39700,0
|
|
20240418,160700,17915567800,39700,39700,39700,39700,0
|
|
20240418,160600,17915567800,39700,39700,39700,39700,0
|
|
20240418,160500,17915567800,39700,39700,39700,39700,0
|
|
20240418,160400,17915567800,39700,39700,39700,39700,0
|
|
20240418,160300,17915567800,39700,39700,39700,39700,0
|
|
20240418,160200,17915567800,39700,39700,39700,39700,0
|
|
20240418,160100,17915567800,39700,39700,39700,39700,0
|
|
20240418,160000,17915567800,39700,39700,39700,39700,0
|
|
20240418,155900,17915567800,39700,39700,39700,39700,0
|
|
20240418,155800,17915567800,39700,39700,39700,39700,0
|
|
20240418,155700,17915567800,39700,39700,39700,39700,0
|
|
20240418,155600,17915567800,39700,39700,39700,39700,0
|
|
20240418,155500,17915567800,39700,39700,39700,39700,0
|
|
20240418,155400,17915567800,39700,39700,39700,39700,0
|
|
20240418,155300,17915567800,39700,39700,39700,39700,0
|
|
20240418,155200,17915567800,39700,39700,39700,39700,0
|
|
20240418,155100,17915567800,39700,39700,39700,39700,0
|
|
20240418,155000,17915567800,39700,39700,39700,39700,0
|
|
20240418,154900,17915567800,39700,39700,39700,39700,4240
|
|
20240418,154800,17915567800,39700,39700,39700,39700,0
|
|
20240418,154700,17915567800,39700,39700,39700,39700,0
|
|
20240418,154600,17915567800,39700,39700,39700,39700,0
|
|
20240418,154500,17915567800,39700,39700,39700,39700,0
|
|
20240418,154400,17915567800,39700,39700,39700,39700,0
|
|
20240418,154300,17915567800,39700,39700,39700,39700,0
|
|
20240418,154200,17915567800,39700,39700,39700,39700,0
|
|
20240418,154100,17915567800,39700,39700,39700,39700,0
|
|
20240418,154000,17915567800,39700,39700,39700,39700,0
|
|
20240418,153900,17915567800,39700,39700,39700,39700,0
|
|
20240418,153800,17915567800,39700,39700,39700,39700,0
|
|
20240418,153700,17915567800,39700,39700,39700,39700,0
|
|
20240418,153600,17915567800,39700,39700,39700,39700,0
|
|
20240418,153500,17915567800,39700,39700,39700,39700,0
|
|
20240418,153400,17915567800,39700,39700,39700,39700,0
|
|
20240418,153300,17915567800,39700,39700,39700,39700,0
|
|
20240418,153200,17915567800,39700,39700,39700,39700,0
|
|
20240418,153100,17915567800,39700,39700,39700,39700,0
|
|
20240418,153000,17915567800,39700,39700,39700,39700,4240
|
|
20240418,152900,17747239800,39700,39700,39700,39700,0
|
|
20240418,152800,17747239800,39700,39700,39700,39700,0
|
|
20240418,152700,17747239800,39700,39700,39700,39700,0
|
|
20240418,152600,17747239800,39700,39700,39700,39700,0
|
|
20240418,152500,17747239800,39700,39700,39700,39700,0
|
|
20240418,152400,17747239800,39700,39700,39700,39700,0
|
|
20240418,152300,17747239800,39700,39700,39700,39700,0
|
|
20240418,152200,17747239800,39700,39700,39700,39700,0
|
|
20240418,152100,17747239800,39700,39700,39700,39700,0
|
|
20240418,152000,17747239800,39700,39700,39700,39700,0
|
|
20240418,151900,17747239800,39700,39900,40050,39700,3189
|
|
20240418,151800,17620003000,39900,39900,39900,39850,467
|
|
20240418,151700,17601371000,39900,39900,40000,39900,1229
|
|
20240418,151600,17552299550,39900,40000,40000,39900,753
|
|
20240418,151500,17522225150,39950,39950,40000,39900,783
|
|
20240418,151400,17490942200,39950,39950,40000,39950,626
|
|
20240418,151300,17465930350,39950,39950,40000,39950,1736
|
|
20240418,151200,17396567700,39900,39850,39950,39850,1017
|
|
20240418,151100,17355982600,39850,39900,40000,39850,331
|
|
20240418,151000,17342768350,39950,40100,40150,39950,3691
|
|
20240418,150900,17195004500,40150,40150,40200,40100,443
|
|
20240418,150800,17177209800,40150,40150,40200,40150,1118
|
|
20240418,150700,17132310400,40150,40150,40150,40100,1341
|
|
20240418,150600,17078487250,40250,40250,40250,40150,466
|
|
20240418,150500,17059747300,40250,40250,40300,40200,310
|
|
20240418,150400,17047280150,40300,40250,40300,40150,390
|
|
20240418,150300,17031574100,40300,40150,40300,40150,396
|
|
20240418,150200,17015638900,40150,40250,40250,40150,544
|
|
20240418,150100,16993774950,40200,40350,40350,40200,941
|
|
20240418,150000,16955907000,40250,40400,40400,40250,818
|
|
20240418,145900,16922911050,40350,40400,40400,40350,1086
|
|
20240418,145800,16879076800,40400,40450,40450,40350,731
|
|
20240418,145700,16849542750,40450,40400,40450,40350,721
|
|
20240418,145600,16820388450,40450,40400,40450,40400,1291
|
|
20240418,145500,16768214450,40400,40400,40400,40350,409
|
|
20240418,145400,16751696200,40350,40400,40400,40200,818
|
|
20240418,145300,16718668850,40400,40300,40400,40050,2370
|
|
20240418,145200,16623243850,40350,40300,40350,40200,963
|
|
20240418,145100,16584438500,40300,40250,40300,40200,651
|
|
20240418,145000,16558228200,40300,40350,40350,40150,3926
|
|
20240418,144900,16400515200,40350,40350,40350,40200,617
|
|
20240418,144800,16375651850,40350,40350,40450,40300,2916
|
|
20240418,144700,16257902850,40300,40250,40400,40200,2905
|
|
20240418,144600,16140807350,40250,40200,40250,40150,5103
|
|
20240418,144500,15935616050,40150,40100,40150,40100,1522
|
|
20240418,144400,15874514500,40050,40050,40100,40000,619
|
|
20240418,144300,15849700800,40050,40100,40100,40000,276
|
|
20240418,144200,15838636250,40000,39900,40100,39900,594
|
|
20240418,144100,15814841150,39900,40100,40100,39900,379
|
|
20240418,144000,15799657600,40100,40000,40100,40000,1809
|
|
20240418,143900,15727133550,39950,40000,40050,39950,868
|
|
20240418,143800,15692381950,39950,40050,40050,39950,417
|
|
20240418,143700,15675702500,40050,40000,40100,39900,2891
|
|
20240418,143600,15560019000,40100,40100,40100,40000,628
|
|
20240418,143500,15534860100,40000,40000,40100,39950,580
|
|
20240418,143400,15511645100,40050,40050,40100,40000,1516
|
|
20240418,143300,15450918450,40050,39900,40050,39850,3870
|
|
20240418,143200,15296251700,39900,39850,39900,39850,663
|
|
20240418,143100,15269817100,39900,39800,39900,39800,264
|
|
20240418,143000,15259298350,39850,39800,39850,39750,501
|
|
20240418,142900,15239345050,39800,39850,39850,39800,750
|
|
20240418,142800,15209475000,39800,39800,39850,39750,326
|
|
20240418,142700,15196499900,39800,39800,39800,39750,469
|
|
20240418,142600,15177836400,39750,39700,39800,39650,234
|
|
20240418,142500,15168534100,39700,39750,39750,39700,182
|
|
20240418,142400,15161302600,39750,39750,39800,39500,953
|
|
20240418,142300,15123404150,39500,39750,39800,39400,4653
|
|
20240418,142200,14939587250,39900,39950,39950,39400,2411
|
|
20240418,142100,14843801950,39950,39950,39950,39900,667
|
|
20240418,142000,14817158250,39950,39900,39950,39900,443
|
|
20240418,141900,14799473550,39950,39950,39950,39850,316
|
|
20240418,141800,14786849450,39950,39900,39950,39900,637
|
|
20240418,141700,14761431200,39800,39850,39900,39800,592
|
|
20240418,141600,14737833800,39850,39850,39900,39850,360
|
|
20240418,141500,14723481700,39850,39850,39850,39800,451
|
|
20240418,141400,14705511000,39800,39700,39800,39700,203
|
|
20240418,141300,14697439900,39750,39750,39750,39500,1203
|
|
20240418,141200,14649888950,39750,39650,39750,39650,1064
|
|
20240418,141100,14607646450,39700,39700,39750,39650,543
|
|
20240418,141000,14586090000,39700,39700,39750,39700,409
|
|
20240418,140900,14569850000,39700,39700,39750,39650,374
|
|
20240418,140800,14554995550,39750,39700,39750,39650,278
|
|
20240418,140700,14543954750,39700,39700,39700,39700,668
|
|
20240418,140600,14517435150,39600,39550,39850,39450,2203
|
|
20240418,140500,14430095000,39550,39650,39700,39550,640
|
|
20240418,140400,14404714700,39600,39700,39700,39600,164
|
|
20240418,140300,14398206500,39700,39600,39700,39600,350
|
|
20240418,140200,14384327500,39650,39750,39750,39650,748
|
|
20240418,140100,14354646850,39750,39750,39800,39750,323
|
|
20240418,140000,14341805100,39750,39900,39900,39750,1031
|
|
20240418,135900,14300754400,39850,39850,39900,39850,424
|
|
20240418,135800,14283846650,39850,39800,39850,39800,525
|
|
20240418,135700,14262930450,39850,39900,39900,39850,576
|
|
20240418,135600,14239956950,39900,39850,39900,39850,341
|
|
20240418,135500,14226364050,39850,39800,39900,39800,187
|
|
20240418,135400,14218908950,39850,39850,39850,39800,316
|
|
20240418,135300,14206317100,39850,39800,39850,39800,305
|
|
20240418,135200,14194167950,39750,39850,39850,39750,351
|
|
20240418,135100,14180207150,39750,39800,39900,39750,500
|
|
20240418,135000,14160285000,39800,39750,39800,39750,638
|
|
20240418,134900,14134901100,39750,39850,39850,39700,232
|
|
20240418,134800,14125670400,39850,39850,39850,39800,332
|
|
20240418,134700,14112440850,39750,39850,39850,39750,261
|
|
20240418,134600,14102051000,39850,39900,39900,39700,1601
|
|
20240418,134500,14038272600,39900,39950,40000,39900,612
|
|
20240418,134400,14013822150,39950,39950,40000,39950,350
|
|
20240418,134300,13999836700,39950,39900,39950,39900,503
|
|
20240418,134200,13979749850,39950,39950,40000,39850,873
|
|
20240418,134100,13944901050,39950,39900,39950,39900,1702
|
|
20240418,134000,13876949800,39900,39850,39900,39850,1023
|
|
20240418,133900,13836151050,39850,39800,39850,39750,443
|
|
20240418,133800,13818506600,39750,39850,39850,39700,673
|
|
20240418,133700,13791726000,39850,39750,39850,39750,480
|
|
20240418,133600,13772617150,39750,39800,39800,39700,393
|
|
20240418,133500,13756983200,39700,39800,39800,39700,1012
|
|
20240418,133400,13716754700,39800,39750,39800,39750,394
|
|
20240418,133300,13701093150,39700,39700,39750,39700,599
|
|
20240418,133200,13677288500,39700,39600,39700,39600,513
|
|
20240418,133100,13656946450,39650,39600,39650,39550,303
|
|
20240418,133000,13644938700,39600,39650,39650,39600,450
|
|
20240418,132900,13627107750,39650,39650,39650,39600,405
|
|
20240418,132800,13611051200,39600,39600,39650,39500,363
|
|
20240418,132700,13596672200,39600,39600,39650,39600,463
|
|
20240418,132600,13578324900,39600,39600,39650,39500,527
|
|
20240418,132500,13557445000,39600,39500,39650,39500,251
|
|
20240418,132400,13547499100,39500,39650,39700,39200,1222
|
|
20240418,132300,13499384350,39650,39650,39650,39600,284
|
|
20240418,132200,13488129700,39650,39600,39650,39600,667
|
|
20240418,132100,13461697050,39600,39500,39600,39500,407
|
|
20240418,132000,13445602900,39450,39500,39500,39450,279
|
|
20240418,131900,13434589000,39450,39450,39500,39450,493
|
|
20240418,131800,13415120750,39450,39350,39500,39300,4608
|
|
20240418,131700,13233690850,39400,39350,39400,39200,708
|
|
20240418,131600,13205895550,39300,39300,39400,39300,564
|
|
20240418,131500,13183730250,39250,39200,39250,39050,1089
|
|
20240418,131400,13141127300,39250,39200,39250,39050,1638
|
|
20240418,131300,13077050000,39200,39250,39300,39200,655
|
|
20240418,131200,13051362900,39200,39150,39300,39150,422
|
|
20240418,131100,13034816400,39150,39450,39450,39150,1235
|
|
20240418,131000,12986300700,39450,39450,39500,39400,381
|
|
20240418,130900,12971270850,39450,39500,39500,39400,563
|
|
20240418,130800,12949055100,39450,39400,39450,39400,378
|
|
20240418,130700,12934151300,39450,39550,39550,39400,1118
|
|
20240418,130600,12890025650,39550,39550,39600,39450,784
|
|
20240418,130500,12859045650,39550,39700,39700,39500,254
|
|
20240418,130400,12848990400,39700,39700,39700,39650,363
|
|
20240418,130300,12834589650,39700,39600,39700,39550,562
|
|
20240418,130200,12812308750,39650,39600,39650,39550,393
|
|
20240418,130100,12796757250,39600,39650,39650,39550,649
|
|
20240418,130000,12771049050,39650,39500,39650,39450,353
|
|
20240418,125900,12757063700,39500,39650,39750,39450,1273
|
|
20240418,125800,12706732950,39650,39800,39800,39650,238
|
|
20240418,125700,12697276450,39850,39500,39850,39500,1385
|
|
20240418,125600,12642259450,39500,39750,39750,39450,2729
|
|
20240418,125500,12534105900,39750,39850,39850,39750,1144
|
|
20240418,125400,12488565100,39850,39900,39950,39850,873
|
|
20240418,125300,12453748000,39900,39900,39900,39900,227
|
|
20240418,125200,12444690700,39900,39950,39950,39900,284
|
|
20240418,125100,12433349450,40000,40000,40100,40000,710
|
|
20240418,125000,12404914100,40050,40050,40100,40000,612
|
|
20240418,124900,12380411750,40000,40050,40100,40000,226
|
|
20240418,124800,12371362150,40050,40000,40050,39950,668
|
|
20240418,124700,12344622050,39950,40000,40000,39900,397
|
|
20240418,124600,12328757900,40000,40100,40100,40000,318
|
|
20240418,124500,12316022550,40100,40100,40150,40000,590
|
|
20240418,124400,12292366800,40100,40100,40100,40050,481
|
|
20240418,124300,12273083450,40050,40100,40100,40000,280
|
|
20240418,124200,12261867800,39950,39950,40100,39950,1184
|
|
20240418,124100,12214472150,39950,39950,40000,39950,228
|
|
20240418,124000,12205354200,40000,39950,40000,39950,354
|
|
20240418,123900,12191194250,40000,39850,40000,39850,432
|
|
20240418,123800,12173939600,39800,39800,39900,39800,254
|
|
20240418,123700,12163819000,39850,39850,39850,39850,190
|
|
20240418,123600,12156247500,39850,39800,39900,39750,597
|
|
20240418,123500,12132480400,39800,39800,39800,39800,425
|
|
20240418,123400,12115565400,39800,39900,40000,39800,1189
|
|
20240418,123300,12068158350,40000,40000,40050,39900,238
|
|
20240418,123200,12058636400,39900,40000,40050,39900,1431
|
|
20240418,123100,12001458000,40000,40100,40100,40000,1039
|
|
20240418,123000,11959845750,40100,40200,40250,40100,1880
|
|
20240418,122900,11884426200,40200,40150,40200,40100,1250
|
|
20240418,122800,11834200150,40100,40050,40150,40000,796
|
|
20240418,122700,11802299000,40050,40050,40100,40050,700
|
|
20240418,122600,11774252950,40050,40000,40050,40000,566
|
|
20240418,122500,11751584700,40050,39900,40050,39900,887
|
|
20240418,122400,11716111850,39900,39850,39950,39850,909
|
|
20240418,122300,11679830450,39900,39850,39900,39850,580
|
|
20240418,122200,11656697500,39900,39850,39900,39850,293
|
|
20240418,122100,11645013400,39850,39950,39950,39850,277
|
|
20240418,122000,11633958850,39900,39850,39950,39850,504
|
|
20240418,121900,11613844750,39850,40000,40000,39850,2449
|
|
20240418,121800,11516044900,40000,40100,40100,40000,510
|
|
20240418,121700,11495629300,40000,40100,40100,40000,760
|
|
20240418,121600,11465203550,40000,40100,40150,40000,685
|
|
20240418,121500,11437743950,40100,40100,40150,40000,1014
|
|
20240418,121400,11397093100,40100,39950,40100,39900,6364
|
|
20240418,121300,11142507050,39950,39900,39950,39850,353
|
|
20240418,121200,11128421200,39900,39850,39950,39800,583
|
|
20240418,121100,11105173300,39850,39850,39900,39800,559
|
|
20240418,121000,11082897600,39900,40000,40000,39850,3071
|
|
20240418,120900,10960261150,40000,39950,40000,39950,1471
|
|
20240418,120800,10901431350,40000,39950,40000,39900,1531
|
|
20240418,120700,10840221100,39950,40000,40000,39950,1179
|
|
20240418,120600,10793089100,40000,39950,40000,39900,2829
|
|
20240418,120500,10680059450,39950,39900,39950,39900,785
|
|
20240418,120400,10648723750,39900,39900,39900,39900,335
|
|
20240418,120300,10635357250,39900,39900,39900,39850,402
|
|
20240418,120200,10619319200,39850,39850,39900,39800,304
|
|
20240418,120100,10607200650,39850,39850,39900,39850,496
|
|
20240418,120000,10587423550,39900,39850,39900,39800,269
|
|
20240418,115900,10576701850,39850,39850,39850,39700,589
|
|
20240418,115800,10553257900,39700,39800,39850,39700,1601
|
|
20240418,115700,10489558000,39750,39800,39850,39700,1368
|
|
20240418,115600,10435097800,39800,39850,39900,39800,1000
|
|
20240418,115500,10395257300,39850,39900,39900,39850,504
|
|
20240418,115400,10375152000,39850,39950,39950,39850,1034
|
|
20240418,115300,10333898650,39950,39950,39950,39850,564
|
|
20240418,115200,10311378150,39850,39950,39950,39850,1132
|
|
20240418,115100,10266171700,39950,39900,39950,39800,1367
|
|
20240418,115000,10211624400,39900,39900,39950,39850,1568
|
|
20240418,114900,10149038950,39850,39850,39850,39700,2524
|
|
20240418,114800,10048499500,39850,39650,39900,39650,10035
|
|
20240418,114700,9649121500,39650,39600,39650,39600,514
|
|
20240418,114600,9628764450,39600,39600,39600,39550,439
|
|
20240418,114500,9611381750,39600,39550,39600,39550,447
|
|
20240418,114400,9593694300,39600,39600,39600,39550,121
|
|
20240418,114300,9588903450,39550,39600,39600,39550,731
|
|
20240418,114200,9559957550,39600,39550,39600,39500,381
|
|
20240418,114100,9544882800,39550,39600,39600,39500,588
|
|
20240418,114000,9521626700,39600,39500,39600,39500,528
|
|
20240418,113900,9500742550,39450,39500,39600,39450,466
|
|
20240418,113800,9482335900,39500,39600,39600,39450,462
|
|
20240418,113700,9464081250,39600,39550,39600,39500,710
|
|
20240418,113600,9435992900,39550,39500,39550,39500,462
|
|
20240418,113500,9417724450,39500,39550,39550,39400,416
|
|
20240418,113400,9401292700,39450,39450,39550,39400,243
|
|
20240418,113300,9391698050,39450,39500,39550,39450,402
|
|
20240418,113200,9375822550,39400,39550,39550,39400,232
|
|
20240418,113100,9366661650,39550,39500,39550,39450,356
|
|
20240418,113000,9352602050,39450,39450,39500,39400,1047
|
|
20240418,112900,9311281950,39400,39450,39500,39400,1454
|
|
20240418,112800,9253971800,39450,39550,39600,39350,1699
|
|
20240418,112700,9186890250,39550,39350,39650,39300,10966
|
|
20240418,112600,8753878600,39350,39300,39350,39250,3186
|
|
20240418,112500,8628677350,39300,39200,39300,39200,1226
|
|
20240418,112400,8580579300,39250,39300,39300,39100,881
|
|
20240418,112300,8546022100,39300,39250,39300,39250,470
|
|
20240418,112200,8527569750,39250,39300,39300,39200,1006
|
|
20240418,112100,8488089200,39300,39350,39400,39300,2455
|
|
20240418,112000,8391447450,39350,39250,39350,39250,303
|
|
20240418,111900,8379542350,39250,39250,39350,39250,4064
|
|
20240418,111800,8219835650,39250,39250,39300,39200,620
|
|
20240418,111700,8195495100,39250,39200,39250,39150,208
|
|
20240418,111600,8187338750,39200,39250,39300,39200,1499
|
|
20240418,111500,8128495800,39200,39200,39200,39150,1456
|
|
20240418,111400,8071449650,39200,39100,39200,39050,472
|
|
20240418,111300,8052971900,39150,39050,39150,38900,397
|
|
20240418,111200,8037465700,39150,39050,39150,38900,2578
|
|
20240418,111100,7936698500,39050,39050,39100,38950,691
|
|
20240418,111000,7909724050,38950,39000,39050,38900,544
|
|
20240418,110900,7888506600,38850,38900,39000,38850,1756
|
|
20240418,110800,7820085900,38850,38900,38900,38850,573
|
|
20240418,110700,7797799200,38900,38950,38950,38900,125
|
|
20240418,110600,7792935450,38950,38900,38950,38900,591
|
|
20240418,110500,7769942550,38750,38700,38950,38700,98
|
|
20240418,110400,7766138550,38750,38900,38900,38650,1073
|
|
20240418,110300,7724557400,39000,38900,39000,38700,1149
|
|
20240418,110200,7679868050,38900,38800,38900,38700,1148
|
|
20240418,110100,7635370650,38850,38900,38900,38800,257
|
|
20240418,110000,7625388250,38950,38950,38950,38850,426
|
|
20240418,105900,7608813000,38900,39000,39050,38900,405
|
|
20240418,105800,7593029550,39000,39050,39050,39000,145
|
|
20240418,105700,7587368800,39050,38900,39050,38850,1416
|
|
20240418,105600,7532209500,38800,39000,39000,38800,569
|
|
20240418,105500,7510053250,39000,39000,39000,38950,1282
|
|
20240418,105400,7460063000,39000,38950,39000,38950,637
|
|
20240418,105300,7435248900,38950,38950,39000,38900,491
|
|
20240418,105200,7416119500,38950,38900,39000,38900,556
|
|
20240418,105100,7394473100,38800,38750,38850,38750,394
|
|
20240418,105000,7379186250,38800,38850,38850,38800,553
|
|
20240418,104900,7357729300,38850,38800,38850,38800,184
|
|
20240418,104800,7350583500,38750,38800,38850,38750,195
|
|
20240418,104700,7343018400,38800,38750,38850,38750,638
|
|
20240418,104600,7318268650,38750,38700,38750,38700,168
|
|
20240418,104500,7311765400,38600,38600,38650,38600,638
|
|
20240418,104400,7287118000,38600,38600,38600,38450,495
|
|
20240418,104300,7268026800,38600,38600,38600,38600,121
|
|
20240418,104200,7263356200,38600,38450,38600,38400,394
|
|
20240418,104100,7248209500,38400,38550,38600,38400,491
|
|
20240418,104000,7229315050,38550,38550,38550,38350,1035
|
|
20240418,103900,7189589000,38500,38400,38500,38400,444
|
|
20240418,103800,7172518000,38400,38350,38450,38350,291
|
|
20240418,103700,7161341100,38300,38450,38450,38300,1617
|
|
20240418,103600,7099231700,38500,38700,38750,38450,1615
|
|
20240418,103500,7036904600,38750,38800,38800,38700,1496
|
|
20240418,103400,6978910100,38800,38900,38900,38800,1711
|
|
20240418,103300,6912483600,38900,38900,39000,38850,474
|
|
20240418,103200,6894038850,38900,38900,39050,38900,1401
|
|
20240418,103100,6839462450,38900,38850,38950,38800,373
|
|
20240418,103000,6824970350,38850,38800,38850,38750,1639
|
|
20240418,102900,6761377300,38800,38850,38900,38750,9743
|
|
20240418,102800,6383352500,38850,38900,38900,38650,400
|
|
20240418,102700,6367828450,38900,38700,39100,38650,7621
|
|
20240418,102600,6071193250,38650,38700,38800,38650,1025
|
|
20240418,102500,6031483000,38650,38600,38700,38600,2141
|
|
20240418,102400,5948783650,38600,38600,38600,38500,665
|
|
20240418,102300,5923149800,38600,38650,38650,38550,737
|
|
20240418,102200,5894708550,38650,38600,38700,38600,1340
|
|
20240418,102100,5842936250,38650,38500,38650,38500,1643
|
|
20240418,102000,5779642600,38500,38350,38500,38300,1063
|
|
20240418,101900,5738811550,38350,38250,38400,38250,341
|
|
20240418,101800,5725729100,38250,38400,38450,38250,885
|
|
20240418,101700,5691758350,38400,38400,38450,38350,1077
|
|
20240418,101600,5650379300,38400,38150,38400,38150,614
|
|
20240418,101500,5626876150,38150,38200,38200,38100,2674
|
|
20240418,101400,5524868100,38200,38000,38250,38000,3512
|
|
20240418,101300,5390954000,37950,37650,37950,37650,4386
|
|
20240418,101200,5225162850,37650,37750,37750,37650,1285
|
|
20240418,101100,5176735450,37750,37650,37750,37450,2005
|
|
20240418,101000,5101452750,37650,37600,37700,37450,7659
|
|
20240418,100900,4814336500,37600,37800,37800,37400,6569
|
|
20240418,100800,4567473350,37800,37600,37800,37600,2330
|
|
20240418,100700,4479484000,37600,37800,37800,37550,3472
|
|
20240418,100600,4348779250,37800,38050,38050,37600,4743
|
|
20240418,100500,4169596700,38050,38100,38150,38050,648
|
|
20240418,100400,4144937050,38100,38200,38200,38050,150
|
|
20240418,100300,4139223200,38150,38050,38200,38000,1814
|
|
20240418,100200,4070158250,38200,38050,38200,37800,1245
|
|
20240418,100100,4022918850,37950,38150,38150,37700,4227
|
|
20240418,100000,3862496250,38150,38300,38300,38150,1031
|
|
20240418,095900,3823096850,38250,38350,38400,38250,1896
|
|
20240418,095800,3750479500,38350,38300,38350,38300,243
|
|
20240418,095700,3741169700,38300,38350,38350,38250,656
|
|
20240418,095600,3716043800,38300,38250,38400,38200,1505
|
|
20240418,095500,3658481400,38450,38550,38550,38250,2177
|
|
20240418,095400,3574982550,38500,38550,38550,38450,491
|
|
20240418,095300,3556084950,38550,38500,38600,38500,1250
|
|
20240418,095200,3507924400,38500,38400,38500,38400,493
|
|
20240418,095100,3488976500,38450,38600,38650,38400,3507
|
|
20240418,095000,3353911150,38600,38800,38800,38550,1505
|
|
20240418,094900,3295695550,38800,38900,38900,38750,1190
|
|
20240418,094800,3249502450,38900,39050,39050,38900,282
|
|
20240418,094700,3238519850,39000,39200,39200,39000,8319
|
|
20240418,094600,2913243750,39150,39200,39200,39150,1838
|
|
20240418,094500,2841222500,39250,39250,39300,39200,2206
|
|
20240418,094400,2754612850,39200,39150,39250,39150,1990
|
|
20240418,094300,2676510200,39150,39100,39250,39050,2280
|
|
20240418,094200,2587184050,39150,39150,39200,39050,1231
|
|
20240418,094100,2539023850,39150,39100,39150,39100,3072
|
|
20240418,094000,2418765750,39150,39000,39150,39000,3604
|
|
20240418,093900,2277998700,39000,38900,39000,38800,381
|
|
20240418,093800,2263176650,38900,38900,38900,38750,1167
|
|
20240418,093700,2217886350,38850,38900,38900,38850,222
|
|
20240418,093600,2209259900,38800,38900,38900,38800,504
|
|
20240418,093500,2189666550,39000,39000,39000,38900,822
|
|
20240418,093400,2157642500,39000,39000,39000,39000,729
|
|
20240418,093300,2129211500,39000,39000,39050,38950,231
|
|
20240418,093200,2120207100,39050,39050,39050,39000,205
|
|
20240418,093100,2112210750,39050,39000,39050,38950,541
|
|
20240418,093000,2091091950,39050,39000,39050,38900,233
|
|
20240418,092900,2082012850,39050,38850,39050,38800,760
|
|
20240418,092800,2052465700,38800,38800,38800,38800,664
|
|
20240418,092700,2026702500,38800,38900,38900,38800,543
|
|
20240418,092600,2005629450,38850,39000,39000,38850,1758
|
|
20240418,092500,1937229650,39050,38950,39050,38950,602
|
|
20240418,092400,1913745550,38950,39000,39000,38900,281
|
|
20240418,092300,1902790800,39000,39000,39050,38900,1281
|
|
20240418,092200,1852829250,39000,38800,39000,38800,3858
|
|
20240418,092100,1702654950,38800,39050,39050,38800,951
|
|
20240418,092000,1665686800,39050,39000,39050,38950,489
|
|
20240418,091900,1646614200,39050,38850,39050,38800,2223
|
|
20240418,091800,1560093750,38850,38800,38850,38750,422
|
|
20240418,091700,1543717750,38800,38900,38900,38600,154
|
|
20240418,091600,1537754950,38600,38600,38850,38600,1453
|
|
20240418,091500,1481524550,38600,38700,38700,38550,1541
|
|
20240418,091400,1422025300,38700,38700,38700,38650,281
|
|
20240418,091300,1411159100,38700,38700,38700,38650,639
|
|
20240418,091200,1386432350,38700,38900,38900,38700,407
|
|
20240418,091100,1370664400,38700,38650,38900,38650,615
|
|
20240418,091000,1346848850,38650,38900,38900,38650,2098
|
|
20240418,090900,1265698200,38700,39050,39050,38700,756
|
|
20240418,090800,1236330400,39050,39000,39100,38950,806
|
|
20240418,090700,1204828850,39000,38800,39000,38800,732
|
|
20240418,090600,1176393650,38800,38800,38850,38800,491
|
|
20240418,090500,1157327500,38850,38650,38850,38600,2757
|
|
20240418,090400,1050652300,38650,38950,39100,38650,4601
|
|
20240418,090300,871966800,38900,39200,39200,38900,3799
|
|
20240418,090200,723740700,39050,39000,39250,38800,5408
|
|
20240418,090100,512429600,38900,38800,39050,38750,3051
|
|
20240418,090000,393588350,38800,38250,38850,38200,10115
|