592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,184800,18417800850,36700,36700,36700,36700,0
|
|
20240419,184700,18417800850,36700,36700,36700,36700,0
|
|
20240419,184600,18417800850,36700,36700,36700,36700,0
|
|
20240419,184500,18417800850,36700,36700,36700,36700,0
|
|
20240419,184400,18417800850,36700,36700,36700,36700,0
|
|
20240419,184300,18417800850,36700,36700,36700,36700,0
|
|
20240419,184200,18417800850,36700,36700,36700,36700,0
|
|
20240419,184100,18417800850,36700,36700,36700,36700,0
|
|
20240419,184000,18417800850,36700,36700,36700,36700,0
|
|
20240419,183900,18417800850,36700,36700,36700,36700,0
|
|
20240419,183800,18417800850,36700,36700,36700,36700,0
|
|
20240419,183700,18417800850,36700,36700,36700,36700,0
|
|
20240419,183600,18417800850,36700,36700,36700,36700,0
|
|
20240419,183500,18417800850,36700,36700,36700,36700,0
|
|
20240419,183400,18417800850,36700,36700,36700,36700,0
|
|
20240419,183300,18417800850,36700,36700,36700,36700,0
|
|
20240419,183200,18417800850,36700,36700,36700,36700,0
|
|
20240419,183100,18417800850,36700,36700,36700,36700,0
|
|
20240419,183000,18417800850,36700,36700,36700,36700,0
|
|
20240419,182900,18417800850,36700,36700,36700,36700,0
|
|
20240419,182800,18417800850,36700,36700,36700,36700,0
|
|
20240419,182700,18417800850,36700,36700,36700,36700,0
|
|
20240419,182600,18417800850,36700,36700,36700,36700,0
|
|
20240419,182500,18417800850,36700,36700,36700,36700,0
|
|
20240419,182400,18417800850,36700,36700,36700,36700,0
|
|
20240419,182300,18417800850,36700,36700,36700,36700,0
|
|
20240419,182200,18417800850,36700,36700,36700,36700,0
|
|
20240419,182100,18417800850,36700,36700,36700,36700,0
|
|
20240419,182000,18417800850,36700,36700,36700,36700,0
|
|
20240419,181900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,181800,18417800850,36700,36700,36700,36700,0
|
|
20240419,181700,18417800850,36700,36700,36700,36700,0
|
|
20240419,181600,18417800850,36700,36700,36700,36700,0
|
|
20240419,181500,18417800850,36700,36700,36700,36700,0
|
|
20240419,181400,18417800850,36700,36700,36700,36700,0
|
|
20240419,181300,18417800850,36700,36700,36700,36700,0
|
|
20240419,181200,18417800850,36700,36700,36700,36700,0
|
|
20240419,181100,18417800850,36700,36700,36700,36700,0
|
|
20240419,181000,18417800850,36700,36700,36700,36700,0
|
|
20240419,180900,18417800850,36700,36700,36700,36700,0
|
|
20240419,180800,18417800850,36700,36700,36700,36700,0
|
|
20240419,180700,18417800850,36700,36700,36700,36700,0
|
|
20240419,180600,18417800850,36700,36700,36700,36700,0
|
|
20240419,180500,18417800850,36700,36700,36700,36700,0
|
|
20240419,180400,18417800850,36700,36700,36700,36700,0
|
|
20240419,180300,18417800850,36700,36700,36700,36700,0
|
|
20240419,180200,18417800850,36700,36700,36700,36700,0
|
|
20240419,180100,18417800850,36700,36700,36700,36700,0
|
|
20240419,180000,18417800850,36700,36700,36700,36700,0
|
|
20240419,175900,18417800850,36700,36700,36700,36700,0
|
|
20240419,175800,18417800850,36700,36700,36700,36700,0
|
|
20240419,175700,18417800850,36700,36700,36700,36700,0
|
|
20240419,175600,18417800850,36700,36700,36700,36700,0
|
|
20240419,175500,18417800850,36700,36700,36700,36700,0
|
|
20240419,175400,18417800850,36700,36700,36700,36700,0
|
|
20240419,175300,18417800850,36700,36700,36700,36700,0
|
|
20240419,175200,18417800850,36700,36700,36700,36700,0
|
|
20240419,175100,18417800850,36700,36700,36700,36700,0
|
|
20240419,175000,18417800850,36700,36700,36700,36700,0
|
|
20240419,174900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,174800,18417800850,36700,36700,36700,36700,0
|
|
20240419,174700,18417800850,36700,36700,36700,36700,0
|
|
20240419,174600,18417800850,36700,36700,36700,36700,0
|
|
20240419,174500,18417800850,36700,36700,36700,36700,0
|
|
20240419,174400,18417800850,36700,36700,36700,36700,0
|
|
20240419,174300,18417800850,36700,36700,36700,36700,0
|
|
20240419,174200,18417800850,36700,36700,36700,36700,0
|
|
20240419,174100,18417800850,36700,36700,36700,36700,0
|
|
20240419,174000,18417800850,36700,36700,36700,36700,0
|
|
20240419,173900,18417800850,36700,36700,36700,36700,0
|
|
20240419,173800,18417800850,36700,36700,36700,36700,0
|
|
20240419,173700,18417800850,36700,36700,36700,36700,0
|
|
20240419,173600,18417800850,36700,36700,36700,36700,0
|
|
20240419,173500,18417800850,36700,36700,36700,36700,0
|
|
20240419,173400,18417800850,36700,36700,36700,36700,0
|
|
20240419,173300,18417800850,36700,36700,36700,36700,0
|
|
20240419,173200,18417800850,36700,36700,36700,36700,0
|
|
20240419,173100,18417800850,36700,36700,36700,36700,0
|
|
20240419,173000,18417800850,36700,36700,36700,36700,0
|
|
20240419,172900,18417800850,36700,36700,36700,36700,0
|
|
20240419,172800,18417800850,36700,36700,36700,36700,0
|
|
20240419,172700,18417800850,36700,36700,36700,36700,0
|
|
20240419,172600,18417800850,36700,36700,36700,36700,0
|
|
20240419,172500,18417800850,36700,36700,36700,36700,0
|
|
20240419,172400,18417800850,36700,36700,36700,36700,0
|
|
20240419,172300,18417800850,36700,36700,36700,36700,0
|
|
20240419,172200,18417800850,36700,36700,36700,36700,0
|
|
20240419,172100,18417800850,36700,36700,36700,36700,0
|
|
20240419,172000,18417800850,36700,36700,36700,36700,0
|
|
20240419,171900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,171800,18417800850,36700,36700,36700,36700,0
|
|
20240419,171700,18417800850,36700,36700,36700,36700,0
|
|
20240419,171600,18417800850,36700,36700,36700,36700,0
|
|
20240419,171500,18417800850,36700,36700,36700,36700,0
|
|
20240419,171400,18417800850,36700,36700,36700,36700,0
|
|
20240419,171300,18417800850,36700,36700,36700,36700,0
|
|
20240419,171200,18417800850,36700,36700,36700,36700,0
|
|
20240419,171100,18417800850,36700,36700,36700,36700,0
|
|
20240419,171000,18417800850,36700,36700,36700,36700,0
|
|
20240419,170900,18417800850,36700,36700,36700,36700,0
|
|
20240419,170800,18417800850,36700,36700,36700,36700,0
|
|
20240419,170700,18417800850,36700,36700,36700,36700,0
|
|
20240419,170600,18417800850,36700,36700,36700,36700,0
|
|
20240419,170500,18417800850,36700,36700,36700,36700,0
|
|
20240419,170400,18417800850,36700,36700,36700,36700,0
|
|
20240419,170300,18417800850,36700,36700,36700,36700,0
|
|
20240419,170200,18417800850,36700,36700,36700,36700,0
|
|
20240419,170100,18417800850,36700,36700,36700,36700,0
|
|
20240419,170000,18417800850,36700,36700,36700,36700,0
|
|
20240419,165900,18417800850,36700,36700,36700,36700,0
|
|
20240419,165800,18417800850,36700,36700,36700,36700,0
|
|
20240419,165700,18417800850,36700,36700,36700,36700,0
|
|
20240419,165600,18417800850,36700,36700,36700,36700,0
|
|
20240419,165500,18417800850,36700,36700,36700,36700,0
|
|
20240419,165400,18417800850,36700,36700,36700,36700,0
|
|
20240419,165300,18417800850,36700,36700,36700,36700,0
|
|
20240419,165200,18417800850,36700,36700,36700,36700,0
|
|
20240419,165100,18417800850,36700,36700,36700,36700,0
|
|
20240419,165000,18417800850,36700,36700,36700,36700,0
|
|
20240419,164900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,164800,18417800850,36700,36700,36700,36700,0
|
|
20240419,164700,18417800850,36700,36700,36700,36700,0
|
|
20240419,164600,18417800850,36700,36700,36700,36700,0
|
|
20240419,164500,18417800850,36700,36700,36700,36700,0
|
|
20240419,164400,18417800850,36700,36700,36700,36700,0
|
|
20240419,164300,18417800850,36700,36700,36700,36700,0
|
|
20240419,164200,18417800850,36700,36700,36700,36700,0
|
|
20240419,164100,18417800850,36700,36700,36700,36700,0
|
|
20240419,164000,18417800850,36700,36700,36700,36700,0
|
|
20240419,163900,18417800850,36700,36700,36700,36700,0
|
|
20240419,163800,18417800850,36700,36700,36700,36700,0
|
|
20240419,163700,18417800850,36700,36700,36700,36700,0
|
|
20240419,163600,18417800850,36700,36700,36700,36700,0
|
|
20240419,163500,18417800850,36700,36700,36700,36700,0
|
|
20240419,163400,18417800850,36700,36700,36700,36700,0
|
|
20240419,163300,18417800850,36700,36700,36700,36700,0
|
|
20240419,163200,18417800850,36700,36700,36700,36700,0
|
|
20240419,163100,18417800850,36700,36700,36700,36700,0
|
|
20240419,163000,18417800850,36700,36700,36700,36700,0
|
|
20240419,162900,18417800850,36700,36700,36700,36700,0
|
|
20240419,162800,18417800850,36700,36700,36700,36700,0
|
|
20240419,162700,18417800850,36700,36700,36700,36700,0
|
|
20240419,162600,18417800850,36700,36700,36700,36700,0
|
|
20240419,162500,18417800850,36700,36700,36700,36700,0
|
|
20240419,162400,18417800850,36700,36700,36700,36700,0
|
|
20240419,162300,18417800850,36700,36700,36700,36700,0
|
|
20240419,162200,18417800850,36700,36700,36700,36700,0
|
|
20240419,162100,18417800850,36700,36700,36700,36700,0
|
|
20240419,162000,18417800850,36700,36700,36700,36700,0
|
|
20240419,161900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,161800,18417800850,36700,36700,36700,36700,0
|
|
20240419,161700,18417800850,36700,36700,36700,36700,0
|
|
20240419,161600,18417800850,36700,36700,36700,36700,0
|
|
20240419,161500,18417800850,36700,36700,36700,36700,0
|
|
20240419,161400,18417800850,36700,36700,36700,36700,0
|
|
20240419,161300,18417800850,36700,36700,36700,36700,0
|
|
20240419,161200,18417800850,36700,36700,36700,36700,0
|
|
20240419,161100,18417800850,36700,36700,36700,36700,0
|
|
20240419,161000,18417800850,36700,36700,36700,36700,0
|
|
20240419,160900,18417800850,36700,36700,36700,36700,0
|
|
20240419,160800,18417800850,36700,36700,36700,36700,0
|
|
20240419,160700,18417800850,36700,36700,36700,36700,0
|
|
20240419,160600,18417800850,36700,36700,36700,36700,0
|
|
20240419,160500,18417800850,36700,36700,36700,36700,0
|
|
20240419,160400,18417800850,36700,36700,36700,36700,0
|
|
20240419,160300,18417800850,36700,36700,36700,36700,0
|
|
20240419,160200,18417800850,36700,36700,36700,36700,0
|
|
20240419,160100,18417800850,36700,36700,36700,36700,0
|
|
20240419,160000,18417800850,36700,36700,36700,36700,0
|
|
20240419,155900,18417800850,36700,36700,36700,36700,0
|
|
20240419,155800,18417800850,36700,36700,36700,36700,0
|
|
20240419,155700,18417800850,36700,36700,36700,36700,0
|
|
20240419,155600,18417800850,36700,36700,36700,36700,0
|
|
20240419,155500,18417800850,36700,36700,36700,36700,0
|
|
20240419,155400,18417800850,36700,36700,36700,36700,0
|
|
20240419,155300,18417800850,36700,36700,36700,36700,0
|
|
20240419,155200,18417800850,36700,36700,36700,36700,0
|
|
20240419,155100,18417800850,36700,36700,36700,36700,0
|
|
20240419,155000,18417800850,36700,36700,36700,36700,0
|
|
20240419,154900,18417800850,36700,36700,36700,36700,8304
|
|
20240419,154800,18417800850,36700,36700,36700,36700,0
|
|
20240419,154700,18417800850,36700,36700,36700,36700,0
|
|
20240419,154600,18417800850,36700,36700,36700,36700,0
|
|
20240419,154500,18417800850,36700,36700,36700,36700,0
|
|
20240419,154400,18417800850,36700,36700,36700,36700,0
|
|
20240419,154300,18417800850,36700,36700,36700,36700,0
|
|
20240419,154200,18417800850,36700,36700,36700,36700,0
|
|
20240419,154100,18417800850,36700,36700,36700,36700,0
|
|
20240419,154000,18417800850,36700,36700,36700,36700,0
|
|
20240419,153900,18417800850,36700,36700,36700,36700,0
|
|
20240419,153800,18417800850,36700,36700,36700,36700,0
|
|
20240419,153700,18417800850,36700,36700,36700,36700,0
|
|
20240419,153600,18417800850,36700,36700,36700,36700,0
|
|
20240419,153500,18417800850,36700,36700,36700,36700,0
|
|
20240419,153400,18417800850,36700,36700,36700,36700,0
|
|
20240419,153300,18417800850,36700,36700,36700,36700,0
|
|
20240419,153200,18417800850,36700,36700,36700,36700,0
|
|
20240419,153100,18417800850,36700,36700,36700,36700,0
|
|
20240419,153000,18417800850,36700,36700,36700,36700,8304
|
|
20240419,152900,18113044050,36900,36900,36900,36900,0
|
|
20240419,152800,18113044050,36900,36900,36900,36900,0
|
|
20240419,152700,18113044050,36900,36900,36900,36900,0
|
|
20240419,152600,18113044050,36900,36900,36900,36900,0
|
|
20240419,152500,18113044050,36900,36900,36900,36900,0
|
|
20240419,152400,18113044050,36900,36900,36900,36900,0
|
|
20240419,152300,18113044050,36900,36900,36900,36900,0
|
|
20240419,152200,18113044050,36900,36900,36900,36900,0
|
|
20240419,152100,18113044050,36900,36900,36900,36900,0
|
|
20240419,152000,18113044050,36900,36900,36900,36900,0
|
|
20240419,151900,18113044050,36900,36900,36950,36800,2646
|
|
20240419,151800,18015475950,36900,36900,36950,36850,687
|
|
20240419,151700,17990131350,36900,36800,36900,36800,1222
|
|
20240419,151600,17945115750,36850,36850,36850,36750,3275
|
|
20240419,151500,17824643950,36850,37000,37000,36850,3121
|
|
20240419,151400,17709457400,37000,37000,37050,37000,2252
|
|
20240419,151300,17626100350,37000,37050,37100,37000,731
|
|
20240419,151200,17599009000,37050,36950,37100,36900,2327
|
|
20240419,151100,17512903650,36850,36800,36900,36800,1890
|
|
20240419,151000,17443210600,36800,36900,36900,36800,45
|
|
20240419,150900,17441552350,36900,36950,36950,36750,315
|
|
20240419,150800,17429958800,36750,36850,36950,36750,1052
|
|
20240419,150700,17391161800,36800,36700,36850,36700,461
|
|
20240419,150600,17374225450,36850,36800,36850,36700,1124
|
|
20240419,150500,17332887500,36750,36800,36900,36750,915
|
|
20240419,150400,17299215600,36900,36900,36900,36800,1383
|
|
20240419,150300,17248211300,36850,36900,36950,36850,493
|
|
20240419,150200,17230022450,36950,36950,36950,36900,327
|
|
20240419,150100,17217951850,36950,36950,36950,36850,239
|
|
20240419,150000,17209131900,36900,36900,36950,36900,599
|
|
20240419,145900,17187024250,36900,37000,37000,36900,251
|
|
20240419,145800,17177744150,37000,37050,37050,36950,421
|
|
20240419,145700,17162179850,37000,37000,37050,37000,359
|
|
20240419,145600,17148892150,37050,37000,37050,37000,182
|
|
20240419,145500,17142156000,37000,37050,37050,37000,451
|
|
20240419,145400,17125457400,37050,36850,37100,36800,2292
|
|
20240419,145300,17040782450,36850,36850,36850,36750,1054
|
|
20240419,145200,17002041200,36800,36700,36800,36700,270
|
|
20240419,145100,16992120000,36700,36650,36700,36600,307
|
|
20240419,145000,16980871400,36650,36700,36750,36600,2328
|
|
20240419,144900,16895570900,36700,36750,36800,36650,1128
|
|
20240419,144800,16854178100,36750,36750,36750,36700,35
|
|
20240419,144700,16852891950,36750,36750,36800,36650,429
|
|
20240419,144600,16837144150,36800,36800,36800,36650,25
|
|
20240419,144500,16836225350,36650,36650,36800,36650,619
|
|
20240419,144400,16813535850,36650,36750,36800,36650,1461
|
|
20240419,144300,16759945400,36750,36750,36750,36700,672
|
|
20240419,144200,16735264450,36700,36750,36850,36700,952
|
|
20240419,144100,16700312900,36750,36750,36750,36700,408
|
|
20240419,144000,16685320650,36750,36950,36950,36750,2646
|
|
20240419,143900,16587973350,36950,36900,36950,36900,35
|
|
20240419,143800,16586681700,36900,36850,36900,36800,203
|
|
20240419,143700,16579206000,36850,36950,37000,36800,1564
|
|
20240419,143600,16521457900,36950,37000,37000,36950,326
|
|
20240419,143500,16509402000,37000,37000,37050,37000,260
|
|
20240419,143400,16499779750,37050,37050,37150,37050,1187
|
|
20240419,143300,16455753350,37050,37100,37100,37050,141
|
|
20240419,143200,16450524400,37100,37100,37100,37050,156
|
|
20240419,143100,16444736850,37100,37100,37100,37100,356
|
|
20240419,143000,16431529250,37100,37050,37150,37050,59
|
|
20240419,142900,16429339150,37000,37000,37200,37000,339
|
|
20240419,142800,16416742650,37000,36850,37200,36850,2601
|
|
20240419,142700,16320432400,36850,36800,36850,36800,123
|
|
20240419,142600,16315900800,36850,36850,36850,36800,491
|
|
20240419,142500,16297821000,36850,36850,36900,36850,436
|
|
20240419,142400,16281753650,36900,36900,36900,36850,1515
|
|
20240419,142300,16225873600,36900,36950,36950,36900,548
|
|
20240419,142200,16205650300,36950,36950,37000,36950,296
|
|
20240419,142100,16194711100,37000,37000,37000,36950,419
|
|
20240419,142000,16179227800,37000,37000,37000,36950,414
|
|
20240419,141900,16163923200,37000,37000,37050,37000,238
|
|
20240419,141800,16155116450,37000,36950,37000,36950,515
|
|
20240419,141700,16136086550,37000,37000,37000,36950,42
|
|
20240419,141600,16134532800,37000,36950,37050,36950,300
|
|
20240419,141500,16123434500,36950,37000,37000,36950,216
|
|
20240419,141400,16115451050,36950,37050,37050,36950,117
|
|
20240419,141300,16111122600,37100,36950,37100,36950,656
|
|
20240419,141200,16086821150,37000,36950,37000,36950,299
|
|
20240419,141100,16075772950,36950,37000,37000,36950,217
|
|
20240419,141000,16067754700,37000,36950,37000,36900,777
|
|
20240419,140900,16039040900,37000,36950,37000,36950,75
|
|
20240419,140800,16036267650,36950,37100,37100,36950,1168
|
|
20240419,140700,15993052200,37050,37050,37100,37050,330
|
|
20240419,140600,15980824000,37150,37050,37150,37050,433
|
|
20240419,140500,15964760000,37100,37050,37100,37000,774
|
|
20240419,140400,15936084100,37050,37050,37050,37050,194
|
|
20240419,140300,15928896400,37050,37100,37100,37050,1102
|
|
20240419,140200,15888063050,37100,37100,37100,37100,37
|
|
20240419,140100,15886690350,37100,37050,37100,37050,107
|
|
20240419,140000,15882721400,37050,37050,37100,37050,181
|
|
20240419,135900,15876013700,37100,37100,37100,37050,57
|
|
20240419,135800,15873899550,37100,37100,37100,37050,60
|
|
20240419,135700,15871674550,37050,37050,37050,37000,265
|
|
20240419,135600,15861859900,37050,37050,37050,37050,30
|
|
20240419,135500,15860748400,37050,37050,37050,37050,396
|
|
20240419,135400,15846076600,37100,37150,37150,37050,1222
|
|
20240419,135300,15800742050,37150,37150,37200,37150,28
|
|
20240419,135200,15799701550,37200,37150,37200,37150,69
|
|
20240419,135100,15797136500,37150,37200,37200,37150,236
|
|
20240419,135000,15788366800,37200,37200,37200,37150,306
|
|
20240419,134900,15776984450,37200,37200,37250,37200,572
|
|
20240419,134800,15755703550,37250,37200,37250,37200,450
|
|
20240419,134700,15738961250,37250,37250,37250,37200,66
|
|
20240419,134600,15736503450,37200,37200,37250,37200,294
|
|
20240419,134500,15725565000,37200,37250,37300,37200,697
|
|
20240419,134400,15699619550,37250,37300,37300,37250,144
|
|
20240419,134300,15694253050,37300,37250,37300,37250,96
|
|
20240419,134200,15690675400,37250,37200,37250,37200,87
|
|
20240419,134100,15687436700,37200,37200,37200,37200,18
|
|
20240419,134000,15686767100,37200,37150,37200,37150,564
|
|
20240419,133900,15665802750,37150,37000,37150,37000,190
|
|
20240419,133800,15658763550,37050,37100,37100,37050,259
|
|
20240419,133700,15649159200,37050,37000,37100,37000,316
|
|
20240419,133600,15637457600,37000,37100,37100,37000,288
|
|
20240419,133500,15626794500,37100,37150,37150,37100,189
|
|
20240419,133400,15619782250,37150,37100,37150,37100,802
|
|
20240419,133300,15590026600,37200,37200,37200,37050,3578
|
|
20240419,133200,15457226200,37250,37250,37250,37250,368
|
|
20240419,133100,15443518200,37250,37250,37350,37200,636
|
|
20240419,133000,15419786250,37250,37400,37400,37250,895
|
|
20240419,132900,15386428250,37350,37350,37400,37250,1850
|
|
20240419,132800,15317334050,37350,37400,37400,37350,194
|
|
20240419,132700,15310084300,37400,37450,37450,37350,1717
|
|
20240419,132600,15245838900,37500,37500,37550,37450,1061
|
|
20240419,132500,15206050500,37500,37500,37550,37500,1672
|
|
20240419,132400,15143292250,37500,37400,37500,37400,4198
|
|
20240419,132300,14985996150,37350,37300,37400,37300,1810
|
|
20240419,132200,14918368600,37300,37200,37300,37200,518
|
|
20240419,132100,14899083500,37300,37200,37350,37150,1333
|
|
20240419,132000,14849397150,37150,37150,37200,37150,342
|
|
20240419,131900,14836689500,37150,37050,37150,37000,171
|
|
20240419,131800,14830355950,37000,36950,37000,36950,227
|
|
20240419,131700,14821962350,36900,36900,36900,36900,116
|
|
20240419,131600,14817681950,36900,36900,36900,36800,191
|
|
20240419,131500,14810636750,36900,36750,36900,36750,474
|
|
20240419,131400,14793197300,36700,36750,36800,36650,1007
|
|
20240419,131300,14756218750,36800,36850,36900,36800,757
|
|
20240419,131200,14728352850,36850,36900,36950,36850,824
|
|
20240419,131100,14697960400,36950,37000,37000,36950,2008
|
|
20240419,131000,14623715400,36950,37050,37050,36950,480
|
|
20240419,130900,14605953150,37000,37100,37100,37000,358
|
|
20240419,130800,14592689000,37100,37100,37100,37100,278
|
|
20240419,130700,14582375200,37100,37200,37250,37100,1425
|
|
20240419,130600,14529447750,37250,37150,37250,37100,785
|
|
20240419,130500,14500279950,37200,37300,37300,37150,739
|
|
20240419,130400,14472783850,37300,37250,37300,37200,1572
|
|
20240419,130300,14414194950,37250,37200,37250,37200,681
|
|
20240419,130200,14388845650,37100,36900,37200,36900,2245
|
|
20240419,130100,14305664850,36900,36950,36950,36900,112
|
|
20240419,130000,14301526750,36950,36950,36950,36900,477
|
|
20240419,125900,14283904550,36950,36900,36950,36850,96
|
|
20240419,125800,14280361900,36900,36900,36900,36900,400
|
|
20240419,125700,14265601900,36800,36850,36900,36800,445
|
|
20240419,125600,14249219750,36900,36800,36950,36750,1490
|
|
20240419,125500,14194287900,36800,36800,36850,36800,238
|
|
20240419,125400,14185522950,36900,36900,36900,36650,662
|
|
20240419,125300,14161145600,36600,36850,36850,36550,2718
|
|
20240419,125200,14061458300,36850,37000,37000,36800,1209
|
|
20240419,125100,14016887100,37000,37000,37100,37000,455
|
|
20240419,125000,14000047200,37050,37050,37050,37000,1211
|
|
20240419,124900,13955225800,37050,37150,37150,37050,710
|
|
20240419,124800,13928889150,37150,37200,37200,37100,643
|
|
20240419,124700,13905006200,37200,37100,37350,37100,2505
|
|
20240419,124600,13811714350,37100,36900,37100,36900,515
|
|
20240419,124500,13792662700,36850,36900,36950,36850,224
|
|
20240419,124400,13784403300,36900,36900,36950,36850,569
|
|
20240419,124300,13763408400,36850,36750,36850,36750,1096
|
|
20240419,124200,13723077950,36750,36600,36750,36600,237
|
|
20240419,124100,13714399600,36600,36750,36750,36600,816
|
|
20240419,124000,13684473500,36750,36750,36750,36750,262
|
|
20240419,123900,13674845000,36750,36750,36800,36700,594
|
|
20240419,123800,13653014100,36750,36750,36800,36700,401
|
|
20240419,123700,13638275300,36700,36700,36700,36650,1975
|
|
20240419,123600,13565796450,36700,36600,36700,36550,625
|
|
20240419,123500,13542923600,36600,36650,36650,36500,1984
|
|
20240419,123400,13470343050,36600,36700,36700,36600,1541
|
|
20240419,123300,13413895950,36650,36700,36700,36650,134
|
|
20240419,123200,13408979050,36700,36750,36750,36700,486
|
|
20240419,123100,13391138550,36700,36750,36750,36700,125
|
|
20240419,123000,13386545800,36750,36700,36750,36700,160
|
|
20240419,122900,13380669800,36700,36850,36850,36650,139
|
|
20240419,122800,13375566600,36650,36700,36700,36650,433
|
|
20240419,122700,13359680600,36700,36800,36850,36650,1211
|
|
20240419,122600,13315242950,36850,36750,36850,36750,633
|
|
20240419,122500,13291956300,36800,37050,37050,36750,534
|
|
20240419,122400,13272252350,37250,37050,37250,36850,3424
|
|
20240419,122300,13145217200,37050,37000,37050,37000,1177
|
|
20240419,122200,13101638600,37000,36900,37000,36900,1716
|
|
20240419,122100,13038165800,36900,36800,36950,36750,752
|
|
20240419,122000,13010415250,36800,36600,36800,36600,1601
|
|
20240419,121900,12951606950,36600,36750,36750,36600,131
|
|
20240419,121800,12946808850,36800,36550,36800,36550,82
|
|
20240419,121700,12943811200,36550,36700,36700,36500,1182
|
|
20240419,121600,12900590750,36700,36900,36950,36700,934
|
|
20240419,121500,12866180400,36850,36850,36900,36850,177
|
|
20240419,121400,12859657750,36850,36800,36950,36800,3106
|
|
20240419,121300,12745228800,36800,36700,36800,36700,476
|
|
20240419,121200,12727733200,36700,36700,36700,36600,945
|
|
20240419,121100,12693052000,36700,36700,36800,36700,1711
|
|
20240419,121000,12630180500,36750,36500,36750,36500,1135
|
|
20240419,120900,12588546100,36500,36450,36650,36450,1236
|
|
20240419,120800,12543337050,36500,36300,36500,36250,318
|
|
20240419,120700,12531767900,36300,36250,36300,36250,100
|
|
20240419,120600,12528139350,36250,36400,36400,36200,144
|
|
20240419,120500,12522911750,36400,36200,36450,36200,746
|
|
20240419,120400,12495788750,36200,36000,36300,36000,2535
|
|
20240419,120300,12404201150,35950,35950,36000,35900,873
|
|
20240419,120200,12372847100,35950,35900,35950,35900,32
|
|
20240419,120100,12371697950,35900,35850,36000,35850,203
|
|
20240419,120000,12364411250,35850,35750,36050,35700,657
|
|
20240419,115900,12340888700,35750,35700,35750,35700,176
|
|
20240419,115800,12334597800,35600,35750,35750,35600,3509
|
|
20240419,115700,12209458200,35850,35900,35950,35850,3352
|
|
20240419,115600,12088987750,35900,35700,35900,35700,1611
|
|
20240419,115500,12031272350,35650,35450,35650,35400,344
|
|
20240419,115400,12019072300,35450,35400,35450,35300,5546
|
|
20240419,115300,11823065450,35400,35500,35600,35350,3187
|
|
20240419,115200,11710260950,35550,35500,35550,35450,2680
|
|
20240419,115100,11615179800,35500,35500,35550,35500,502
|
|
20240419,115000,11597339200,35500,35400,35650,35400,1428
|
|
20240419,114900,11546729500,35600,35550,35600,35400,2194
|
|
20240419,114800,11468868950,35550,35550,35550,35500,1415
|
|
20240419,114700,11418622850,35600,35650,35650,35550,553
|
|
20240419,114600,11398945300,35650,35600,35650,35600,338
|
|
20240419,114500,11386912400,35550,35700,35700,35550,567
|
|
20240419,114400,11366720950,35700,35800,35850,35650,3327
|
|
20240419,114300,11247691350,35800,35850,35850,35800,336
|
|
20240419,114200,11235649800,35850,35950,35950,35800,1013
|
|
20240419,114100,11199262850,35950,36100,36100,35950,756
|
|
20240419,114000,11172053400,36100,36100,36100,36000,506
|
|
20240419,113900,11153809000,36100,35950,36100,35950,194
|
|
20240419,113800,11146815900,36050,35950,36050,35900,200
|
|
20240419,113700,11139615250,35950,36100,36100,35950,471
|
|
20240419,113600,11122667600,36050,36000,36050,35850,1320
|
|
20240419,113500,11075257200,36000,36000,36000,35950,170
|
|
20240419,113400,11069137850,36000,36000,36100,35950,1159
|
|
20240419,113300,11027413650,35950,35800,36000,35800,1643
|
|
20240419,113200,10968413200,35800,35850,35850,35800,470
|
|
20240419,113100,10951563950,35850,35700,35900,35700,754
|
|
20240419,113000,10924531750,35750,35700,35850,35700,1172
|
|
20240419,112900,10882560200,35750,35900,35900,35700,1378
|
|
20240419,112800,10833293150,35900,35900,35950,35750,2227
|
|
20240419,112700,10753423400,35950,35800,36050,35800,1449
|
|
20240419,112600,10701329350,35950,35900,35950,35850,241
|
|
20240419,112500,10692684350,35900,35700,35900,35700,368
|
|
20240419,112400,10679515250,35700,35600,35700,35600,1969
|
|
20240419,112300,10609386850,35750,35750,35750,35650,1168
|
|
20240419,112200,10567718300,35600,35700,35700,35600,638
|
|
20240419,112100,10544945200,35700,35600,35700,35550,421
|
|
20240419,112000,10529949300,35700,35750,35900,35500,844
|
|
20240419,111900,10499807800,35750,35550,35750,35500,558
|
|
20240419,111800,10479959100,35550,35450,35550,35450,429
|
|
20240419,111700,10464750250,35450,35500,35650,35450,641
|
|
20240419,111600,10441975150,35500,35500,35550,35400,3093
|
|
20240419,111500,10332188250,35500,35550,35600,35500,1167
|
|
20240419,111400,10290753700,35500,35700,35700,35500,1876
|
|
20240419,111300,10223959550,35650,35650,35650,35550,1204
|
|
20240419,111200,10181079300,35650,35900,35900,35650,1357
|
|
20240419,111100,10132605400,35950,35850,35950,35850,474
|
|
20240419,111000,10115603950,35850,35950,35950,35850,211
|
|
20240419,110900,10108022500,35950,36000,36000,35850,368
|
|
20240419,110800,10094804550,36000,35700,36100,35700,1224
|
|
20240419,110700,10050878750,35700,35700,35850,35700,1744
|
|
20240419,110600,9988586150,35700,35700,35750,35650,1250
|
|
20240419,110500,9943968300,35700,35700,35750,35650,722
|
|
20240419,110400,9918201300,35700,35900,35900,35700,1729
|
|
20240419,110300,9856414850,35700,35850,35900,35700,3875
|
|
20240419,110200,9717603100,35850,36050,36050,35850,5796
|
|
20240419,110100,9508991050,36100,36100,36100,36100,964
|
|
20240419,110000,9474190650,36050,36050,36050,36050,0
|
|
20240419,105900,9474190650,36050,36050,36100,36050,2917
|
|
20240419,105800,9369030650,36050,36100,36150,36050,1103
|
|
20240419,105700,9329213500,36100,36300,36300,36100,1459
|
|
20240419,105600,9276384350,36300,36400,36400,36300,271
|
|
20240419,105500,9266528550,36400,36400,36450,36400,565
|
|
20240419,105400,9245960350,36400,36500,36550,36400,856
|
|
20240419,105300,9214791950,36450,36300,36500,36300,1821
|
|
20240419,105200,9148479050,36300,36300,36350,36250,836
|
|
20240419,105100,9118126650,36250,36300,36400,36250,544
|
|
20240419,105000,9098378600,36350,36200,36350,36200,725
|
|
20240419,104900,9072043050,36200,36200,36200,36050,3948
|
|
20240419,104800,8929402800,36200,36350,36400,36150,1213
|
|
20240419,104700,8885415900,36300,36350,36450,36300,1504
|
|
20240419,104600,8830766950,36350,36450,36450,36350,2049
|
|
20240419,104500,8756217050,36400,36450,36500,36400,1155
|
|
20240419,104400,8714119750,36500,36550,36600,36450,1267
|
|
20240419,104300,8667905150,36550,36550,36600,36550,159
|
|
20240419,104200,8662093650,36500,36500,36550,36500,546
|
|
20240419,104100,8642164350,36500,36550,36600,36500,96
|
|
20240419,104000,8638657750,36550,36550,36550,36500,240
|
|
20240419,103900,8629889750,36500,36550,36650,36500,1191
|
|
20240419,103800,8586394000,36550,36700,36750,36550,951
|
|
20240419,103700,8551514900,36700,36550,36750,36500,586
|
|
20240419,103600,8530097700,36400,36300,36500,36250,1602
|
|
20240419,103500,8471786150,36350,36550,36550,36300,9336
|
|
20240419,103400,8132293900,36550,36550,36650,36550,1310
|
|
20240419,103300,8084381400,36550,36600,36600,36550,948
|
|
20240419,103200,8049717100,36550,36600,36650,36500,2703
|
|
20240419,103100,7951005400,36600,36700,36700,36500,4412
|
|
20240419,103000,7789547100,36700,36750,36800,36700,1289
|
|
20240419,102900,7742207900,36750,36800,36850,36750,1240
|
|
20240419,102800,7696581850,36850,36850,36850,36800,429
|
|
20240419,102700,7680779000,36850,37000,37000,36850,1452
|
|
20240419,102600,7627219350,37000,36900,37000,36900,800
|
|
20240419,102500,7597698550,36900,36800,36900,36800,821
|
|
20240419,102400,7567442300,36800,36950,37150,36800,6308
|
|
20240419,102300,7334370150,36950,37100,37150,36950,7575
|
|
20240419,102200,7053991400,37100,37100,37150,37100,1734
|
|
20240419,102100,6989657200,37200,37150,37200,37100,2209
|
|
20240419,102000,6907649150,37150,37250,37250,37150,2138
|
|
20240419,101900,6828099350,37250,37300,37400,37250,2161
|
|
20240419,101800,6747493900,37300,37500,37500,37300,2795
|
|
20240419,101700,6643037700,37550,37450,37550,37400,846
|
|
20240419,101600,6611319000,37450,37450,37450,37450,297
|
|
20240419,101500,6600196350,37500,37500,37500,37450,13
|
|
20240419,101400,6599709300,37500,37550,37550,37400,1261
|
|
20240419,101300,6552492400,37550,37700,37700,37550,456
|
|
20240419,101200,6535364650,37600,37800,37800,37600,1632
|
|
20240419,101100,6473891100,37750,37850,37850,37750,700
|
|
20240419,101000,6447452800,37950,37950,37950,37800,30
|
|
20240419,100900,6446316800,37800,37850,37950,37750,1403
|
|
20240419,100800,6393138100,37850,37800,37850,37800,67
|
|
20240419,100700,6390605050,37800,37950,37950,37800,76
|
|
20240419,100600,6387726100,37750,37750,37950,37750,347
|
|
20240419,100500,6374582000,37750,37900,38050,37750,611
|
|
20240419,100400,6351473800,37900,38000,38050,37900,1350
|
|
20240419,100300,6300274050,38050,38000,38100,37950,225
|
|
20240419,100200,6291719750,38100,38000,38100,38000,472
|
|
20240419,100100,6273744600,38050,38050,38100,38000,348
|
|
20240419,100000,6260503200,38050,38000,38050,37900,191
|
|
20240419,095900,6253248050,38000,37750,38100,37750,1083
|
|
20240419,095800,6212054450,37900,38050,38050,37700,1098
|
|
20240419,095700,6170470500,38000,37900,38100,37750,961
|
|
20240419,095600,6134036300,37900,37500,38200,37500,3792
|
|
20240419,095500,5989978450,37550,37700,37750,37550,895
|
|
20240419,095400,5956255350,37700,37500,37700,37500,353
|
|
20240419,095300,5942977700,37550,37400,37550,37400,625
|
|
20240419,095200,5919526450,37400,37400,37400,37350,189
|
|
20240419,095100,5912458050,37400,37400,37500,37350,261
|
|
20240419,095000,5902703000,37350,37400,37400,37350,301
|
|
20240419,094900,5891460250,37350,37350,37350,37300,60
|
|
20240419,094800,5889219550,37300,37300,37350,37250,644
|
|
20240419,094700,5865212150,37300,37400,37400,37300,2101
|
|
20240419,094600,5786790350,37350,37600,37600,37350,3512
|
|
20240419,094500,5655142950,37600,37600,37650,37550,969
|
|
20240419,094400,5618711500,37550,37600,37600,37550,1056
|
|
20240419,094300,5579058600,37550,37500,37600,37500,435
|
|
20240419,094200,5562729250,37450,37550,37550,37450,33
|
|
20240419,094100,5561491400,37550,37650,37650,37450,2124
|
|
20240419,094000,5481782850,37650,37450,37700,37450,450
|
|
20240419,093900,5464898900,37500,37600,37750,37500,2058
|
|
20240419,093800,5387562350,37550,37450,37600,37400,1295
|
|
20240419,093700,5338965200,37450,37600,37650,37400,1079
|
|
20240419,093600,5298504700,37550,37550,37550,37450,475
|
|
20240419,093500,5280668550,37550,37350,37600,37350,1656
|
|
20240419,093400,5218773350,37400,37400,37400,37350,1145
|
|
20240419,093300,5175951300,37300,37250,37400,37250,415
|
|
20240419,093200,5160480750,37250,37250,37300,37150,2740
|
|
20240419,093100,5058451800,37250,37500,37550,37250,2451
|
|
20240419,093000,4966802700,37500,37550,37550,37500,843
|
|
20240419,092900,4935182150,37550,37900,37900,37550,3766
|
|
20240419,092800,4793394350,37700,37950,38000,37700,2084
|
|
20240419,092700,4714499350,37950,37600,37950,37600,3658
|
|
20240419,092600,4576266900,37550,37650,37650,37550,1136
|
|
20240419,092500,4533566300,37700,37650,37700,37500,2388
|
|
20240419,092400,4443750900,37600,37500,37650,37450,2386
|
|
20240419,092300,4354144750,37500,37450,37600,37350,1622
|
|
20240419,092200,4293424600,37500,37250,37500,37200,1824
|
|
20240419,092100,4225267350,37250,37150,37250,37100,1618
|
|
20240419,092000,4165161350,37100,37050,37150,37000,2683
|
|
20240419,091900,4065834100,37000,37200,37250,36900,5152
|
|
20240419,091800,3875085350,37250,37250,37350,37150,2690
|
|
20240419,091700,3774938600,37250,37150,37350,37100,2460
|
|
20240419,091600,3683324900,37250,37300,37350,37100,5923
|
|
20240419,091500,3462852050,37300,37600,37750,37250,5793
|
|
20240419,091400,3246070450,37550,37500,37800,37500,1855
|
|
20240419,091300,3176253250,37450,37350,37700,37150,2569
|
|
20240419,091200,3080273000,37350,37850,37850,37250,14313
|
|
20240419,091100,2541925850,37850,37950,38000,37850,1505
|
|
20240419,091000,2484924550,37850,38050,38150,37850,4460
|
|
20240419,090900,2315739700,38050,38300,38300,38000,4500
|
|
20240419,090800,2144214650,38500,38250,38500,38250,866
|
|
20240419,090700,2111018400,38150,38150,38200,38000,1841
|
|
20240419,090600,2040936800,38000,38200,38200,37900,2097
|
|
20240419,090500,1961251050,38000,38100,38250,38000,2551
|
|
20240419,090400,1863964050,38100,38150,38150,37650,7497
|
|
20240419,090300,1579629900,38200,38650,38650,38200,3478
|
|
20240419,090200,1446421800,38650,38750,38900,38250,7242
|
|
20240419,090100,1166943450,38700,39150,39250,38300,18709
|
|
20240419,090000,445343300,39150,40050,40050,39150,11166
|