585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,184100,38612696850,46550,46550,46550,46550,0
|
|
20240418,184000,38612696850,46550,46550,46550,46550,0
|
|
20240418,183900,38612696850,46550,46550,46550,46550,0
|
|
20240418,183800,38612696850,46550,46550,46550,46550,0
|
|
20240418,183700,38612696850,46550,46550,46550,46550,0
|
|
20240418,183600,38612696850,46550,46550,46550,46550,0
|
|
20240418,183500,38612696850,46550,46550,46550,46550,0
|
|
20240418,183400,38612696850,46550,46550,46550,46550,0
|
|
20240418,183300,38612696850,46550,46550,46550,46550,0
|
|
20240418,183200,38612696850,46550,46550,46550,46550,0
|
|
20240418,183100,38612696850,46550,46550,46550,46550,0
|
|
20240418,183000,38612696850,46550,46550,46550,46550,0
|
|
20240418,182900,38612696850,46550,46550,46550,46550,0
|
|
20240418,182800,38612696850,46550,46550,46550,46550,0
|
|
20240418,182700,38612696850,46550,46550,46550,46550,0
|
|
20240418,182600,38612696850,46550,46550,46550,46550,0
|
|
20240418,182500,38612696850,46550,46550,46550,46550,0
|
|
20240418,182400,38612696850,46550,46550,46550,46550,0
|
|
20240418,182300,38612696850,46550,46550,46550,46550,0
|
|
20240418,182200,38612696850,46550,46550,46550,46550,0
|
|
20240418,182100,38612696850,46550,46550,46550,46550,0
|
|
20240418,182000,38612696850,46550,46550,46550,46550,0
|
|
20240418,181900,38612696850,46550,46550,46550,46550,0
|
|
20240418,181800,38612696850,46550,46550,46550,46550,0
|
|
20240418,181700,38612696850,46550,46550,46550,46550,0
|
|
20240418,181600,38612696850,46550,46550,46550,46550,0
|
|
20240418,181500,38612696850,46550,46550,46550,46550,0
|
|
20240418,181400,38612696850,46550,46550,46550,46550,0
|
|
20240418,181300,38612696850,46550,46550,46550,46550,0
|
|
20240418,181200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,181100,38612696850,46550,46550,46550,46550,0
|
|
20240418,181000,38612696850,46550,46550,46550,46550,0
|
|
20240418,180900,38612696850,46550,46550,46550,46550,0
|
|
20240418,180800,38612696850,46550,46550,46550,46550,0
|
|
20240418,180700,38612696850,46550,46550,46550,46550,0
|
|
20240418,180600,38612696850,46550,46550,46550,46550,0
|
|
20240418,180500,38612696850,46550,46550,46550,46550,0
|
|
20240418,180400,38612696850,46550,46550,46550,46550,0
|
|
20240418,180300,38612696850,46550,46550,46550,46550,0
|
|
20240418,180200,38612696850,46550,46550,46550,46550,0
|
|
20240418,180100,38612696850,46550,46550,46550,46550,0
|
|
20240418,180000,38612696850,46550,46550,46550,46550,0
|
|
20240418,175900,38612696850,46550,46550,46550,46550,0
|
|
20240418,175800,38612696850,46550,46550,46550,46550,0
|
|
20240418,175700,38612696850,46550,46550,46550,46550,0
|
|
20240418,175600,38612696850,46550,46550,46550,46550,0
|
|
20240418,175500,38612696850,46550,46550,46550,46550,0
|
|
20240418,175400,38612696850,46550,46550,46550,46550,0
|
|
20240418,175300,38612696850,46550,46550,46550,46550,0
|
|
20240418,175200,38612696850,46550,46550,46550,46550,0
|
|
20240418,175100,38612696850,46550,46550,46550,46550,0
|
|
20240418,175000,38612696850,46550,46550,46550,46550,0
|
|
20240418,174900,38612696850,46550,46550,46550,46550,0
|
|
20240418,174800,38612696850,46550,46550,46550,46550,0
|
|
20240418,174700,38612696850,46550,46550,46550,46550,0
|
|
20240418,174600,38612696850,46550,46550,46550,46550,0
|
|
20240418,174500,38612696850,46550,46550,46550,46550,0
|
|
20240418,174400,38612696850,46550,46550,46550,46550,0
|
|
20240418,174300,38612696850,46550,46550,46550,46550,0
|
|
20240418,174200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,174100,38612696850,46550,46550,46550,46550,0
|
|
20240418,174000,38612696850,46550,46550,46550,46550,0
|
|
20240418,173900,38612696850,46550,46550,46550,46550,0
|
|
20240418,173800,38612696850,46550,46550,46550,46550,0
|
|
20240418,173700,38612696850,46550,46550,46550,46550,0
|
|
20240418,173600,38612696850,46550,46550,46550,46550,0
|
|
20240418,173500,38612696850,46550,46550,46550,46550,0
|
|
20240418,173400,38612696850,46550,46550,46550,46550,0
|
|
20240418,173300,38612696850,46550,46550,46550,46550,0
|
|
20240418,173200,38612696850,46550,46550,46550,46550,0
|
|
20240418,173100,38612696850,46550,46550,46550,46550,0
|
|
20240418,173000,38612696850,46550,46550,46550,46550,0
|
|
20240418,172900,38612696850,46550,46550,46550,46550,0
|
|
20240418,172800,38612696850,46550,46550,46550,46550,0
|
|
20240418,172700,38612696850,46550,46550,46550,46550,0
|
|
20240418,172600,38612696850,46550,46550,46550,46550,0
|
|
20240418,172500,38612696850,46550,46550,46550,46550,0
|
|
20240418,172400,38612696850,46550,46550,46550,46550,0
|
|
20240418,172300,38612696850,46550,46550,46550,46550,0
|
|
20240418,172200,38612696850,46550,46550,46550,46550,0
|
|
20240418,172100,38612696850,46550,46550,46550,46550,0
|
|
20240418,172000,38612696850,46550,46550,46550,46550,0
|
|
20240418,171900,38612696850,46550,46550,46550,46550,0
|
|
20240418,171800,38612696850,46550,46550,46550,46550,0
|
|
20240418,171700,38612696850,46550,46550,46550,46550,0
|
|
20240418,171600,38612696850,46550,46550,46550,46550,0
|
|
20240418,171500,38612696850,46550,46550,46550,46550,0
|
|
20240418,171400,38612696850,46550,46550,46550,46550,0
|
|
20240418,171300,38612696850,46550,46550,46550,46550,0
|
|
20240418,171200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,171100,38612696850,46550,46550,46550,46550,0
|
|
20240418,171000,38612696850,46550,46550,46550,46550,0
|
|
20240418,170900,38612696850,46550,46550,46550,46550,0
|
|
20240418,170800,38612696850,46550,46550,46550,46550,0
|
|
20240418,170700,38612696850,46550,46550,46550,46550,0
|
|
20240418,170600,38612696850,46550,46550,46550,46550,0
|
|
20240418,170500,38612696850,46550,46550,46550,46550,0
|
|
20240418,170400,38612696850,46550,46550,46550,46550,0
|
|
20240418,170300,38612696850,46550,46550,46550,46550,0
|
|
20240418,170200,38612696850,46550,46550,46550,46550,0
|
|
20240418,170100,38612696850,46550,46550,46550,46550,0
|
|
20240418,170000,38612696850,46550,46550,46550,46550,0
|
|
20240418,165900,38612696850,46550,46550,46550,46550,0
|
|
20240418,165800,38612696850,46550,46550,46550,46550,0
|
|
20240418,165700,38612696850,46550,46550,46550,46550,0
|
|
20240418,165600,38612696850,46550,46550,46550,46550,0
|
|
20240418,165500,38612696850,46550,46550,46550,46550,0
|
|
20240418,165400,38612696850,46550,46550,46550,46550,0
|
|
20240418,165300,38612696850,46550,46550,46550,46550,0
|
|
20240418,165200,38612696850,46550,46550,46550,46550,0
|
|
20240418,165100,38612696850,46550,46550,46550,46550,0
|
|
20240418,165000,38612696850,46550,46550,46550,46550,0
|
|
20240418,164900,38612696850,46550,46550,46550,46550,0
|
|
20240418,164800,38612696850,46550,46550,46550,46550,0
|
|
20240418,164700,38612696850,46550,46550,46550,46550,0
|
|
20240418,164600,38612696850,46550,46550,46550,46550,0
|
|
20240418,164500,38612696850,46550,46550,46550,46550,0
|
|
20240418,164400,38612696850,46550,46550,46550,46550,0
|
|
20240418,164300,38612696850,46550,46550,46550,46550,0
|
|
20240418,164200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,164100,38612696850,46550,46550,46550,46550,0
|
|
20240418,164000,38612696850,46550,46550,46550,46550,0
|
|
20240418,163900,38612696850,46550,46550,46550,46550,0
|
|
20240418,163800,38612696850,46550,46550,46550,46550,0
|
|
20240418,163700,38612696850,46550,46550,46550,46550,0
|
|
20240418,163600,38612696850,46550,46550,46550,46550,0
|
|
20240418,163500,38612696850,46550,46550,46550,46550,0
|
|
20240418,163400,38612696850,46550,46550,46550,46550,0
|
|
20240418,163300,38612696850,46550,46550,46550,46550,0
|
|
20240418,163200,38612696850,46550,46550,46550,46550,0
|
|
20240418,163100,38612696850,46550,46550,46550,46550,0
|
|
20240418,163000,38612696850,46550,46550,46550,46550,0
|
|
20240418,162900,38612696850,46550,46550,46550,46550,0
|
|
20240418,162800,38612696850,46550,46550,46550,46550,0
|
|
20240418,162700,38612696850,46550,46550,46550,46550,0
|
|
20240418,162600,38612696850,46550,46550,46550,46550,0
|
|
20240418,162500,38612696850,46550,46550,46550,46550,0
|
|
20240418,162400,38612696850,46550,46550,46550,46550,0
|
|
20240418,162300,38612696850,46550,46550,46550,46550,0
|
|
20240418,162200,38612696850,46550,46550,46550,46550,0
|
|
20240418,162100,38612696850,46550,46550,46550,46550,0
|
|
20240418,162000,38612696850,46550,46550,46550,46550,0
|
|
20240418,161900,38612696850,46550,46550,46550,46550,0
|
|
20240418,161800,38612696850,46550,46550,46550,46550,0
|
|
20240418,161700,38612696850,46550,46550,46550,46550,0
|
|
20240418,161600,38612696850,46550,46550,46550,46550,0
|
|
20240418,161500,38612696850,46550,46550,46550,46550,0
|
|
20240418,161400,38612696850,46550,46550,46550,46550,0
|
|
20240418,161300,38612696850,46550,46550,46550,46550,0
|
|
20240418,161200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,161100,38612696850,46550,46550,46550,46550,0
|
|
20240418,161000,38612696850,46550,46550,46550,46550,0
|
|
20240418,160900,38612696850,46550,46550,46550,46550,0
|
|
20240418,160800,38612696850,46550,46550,46550,46550,0
|
|
20240418,160700,38612696850,46550,46550,46550,46550,0
|
|
20240418,160600,38612696850,46550,46550,46550,46550,0
|
|
20240418,160500,38612696850,46550,46550,46550,46550,0
|
|
20240418,160400,38612696850,46550,46550,46550,46550,0
|
|
20240418,160300,38612696850,46550,46550,46550,46550,0
|
|
20240418,160200,38612696850,46550,46550,46550,46550,0
|
|
20240418,160100,38612696850,46550,46550,46550,46550,0
|
|
20240418,160000,38612696850,46550,46550,46550,46550,0
|
|
20240418,155900,38612696850,46550,46550,46550,46550,0
|
|
20240418,155800,38612696850,46550,46550,46550,46550,0
|
|
20240418,155700,38612696850,46550,46550,46550,46550,0
|
|
20240418,155600,38612696850,46550,46550,46550,46550,0
|
|
20240418,155500,38612696850,46550,46550,46550,46550,0
|
|
20240418,155400,38612696850,46550,46550,46550,46550,0
|
|
20240418,155300,38612696850,46550,46550,46550,46550,0
|
|
20240418,155200,38612696850,46550,46550,46550,46550,0
|
|
20240418,155100,38612696850,46550,46550,46550,46550,0
|
|
20240418,155000,38612696850,46550,46550,46550,46550,0
|
|
20240418,154900,38612696850,46550,46550,46550,46550,0
|
|
20240418,154800,38612696850,46550,46550,46550,46550,0
|
|
20240418,154700,38612696850,46550,46550,46550,46550,0
|
|
20240418,154600,38612696850,46550,46550,46550,46550,0
|
|
20240418,154500,38612696850,46550,46550,46550,46550,0
|
|
20240418,154400,38612696850,46550,46550,46550,46550,0
|
|
20240418,154300,38612696850,46550,46550,46550,46550,0
|
|
20240418,154200,38612696850,46550,46550,46550,46550,20129
|
|
20240418,154100,38612696850,46550,46550,46550,46550,0
|
|
20240418,154000,38612696850,46550,46550,46550,46550,0
|
|
20240418,153900,38612696850,46550,46550,46550,46550,0
|
|
20240418,153800,38612696850,46550,46550,46550,46550,0
|
|
20240418,153700,38612696850,46550,46550,46550,46550,0
|
|
20240418,153600,38612696850,46550,46550,46550,46550,0
|
|
20240418,153500,38612696850,46550,46550,46550,46550,0
|
|
20240418,153400,38612696850,46550,46550,46550,46550,0
|
|
20240418,153300,38612696850,46550,46550,46550,46550,0
|
|
20240418,153200,38612696850,46550,46550,46550,46550,0
|
|
20240418,153100,38612696850,46550,46550,46550,46550,0
|
|
20240418,153000,38612696850,46550,46550,46550,46550,20129
|
|
20240418,152900,37675691900,46550,46550,46550,46550,0
|
|
20240418,152800,37675691900,46550,46550,46550,46550,0
|
|
20240418,152700,37675691900,46550,46550,46550,46550,0
|
|
20240418,152600,37675691900,46550,46550,46550,46550,0
|
|
20240418,152500,37675691900,46550,46550,46550,46550,0
|
|
20240418,152400,37675691900,46550,46550,46550,46550,0
|
|
20240418,152300,37675691900,46550,46550,46550,46550,0
|
|
20240418,152200,37675691900,46550,46550,46550,46550,0
|
|
20240418,152100,37675691900,46550,46550,46550,46550,0
|
|
20240418,152000,37675691900,46550,46550,46550,46550,0
|
|
20240418,151900,37675691900,46550,46450,46550,46450,4065
|
|
20240418,151800,37486626750,46450,46450,46500,46450,2325
|
|
20240418,151700,37378611600,46450,46500,46500,46450,1293
|
|
20240418,151600,37318538350,46500,46450,46500,46450,597
|
|
20240418,151500,37290793600,46450,46500,46500,46400,1089
|
|
20240418,151400,37240205300,46450,46500,46500,46450,2912
|
|
20240418,151300,37104890800,46450,46450,46500,46450,1265
|
|
20240418,151200,37046116500,46500,46500,46500,46450,1682
|
|
20240418,151100,36967913500,46450,46500,46500,46450,2603
|
|
20240418,151000,36846911000,46450,46500,46500,46400,2931
|
|
20240418,150900,36710783350,46500,46500,46550,46400,3537
|
|
20240418,150800,36546402000,46500,46400,46500,46400,2838
|
|
20240418,150700,36414476200,46400,46400,46450,46400,6558
|
|
20240418,150600,36109938750,46450,46350,46450,46300,5047
|
|
20240418,150500,35875850200,46350,46300,46350,46250,4412
|
|
20240418,150400,35671570300,46300,46300,46350,46300,613
|
|
20240418,150300,35643188050,46300,46250,46350,46250,4091
|
|
20240418,150200,35453651900,46300,46350,46350,46250,1299
|
|
20240418,150100,35393505350,46350,46250,46350,46250,2442
|
|
20240418,150000,35280455350,46250,46300,46300,46250,901
|
|
20240418,145900,35238765900,46300,46250,46300,46200,1603
|
|
20240418,145800,35164610550,46200,46200,46250,46200,2102
|
|
20240418,145700,35067437200,46200,46200,46200,46150,885
|
|
20240418,145600,35026568300,46150,46150,46200,46150,1650
|
|
20240418,145500,34950411950,46150,46150,46200,46100,6612
|
|
20240418,145400,34645218950,46150,46150,46200,46150,1391
|
|
20240418,145300,34581020950,46150,46200,46250,46150,3994
|
|
20240418,145200,34396469050,46200,46250,46250,46200,1666
|
|
20240418,145100,34319428950,46250,46300,46300,46250,2498
|
|
20240418,145000,34203853400,46250,46300,46350,46250,1598
|
|
20240418,144900,34129879100,46300,46300,46350,46300,998
|
|
20240418,144800,34083652450,46300,46300,46350,46300,964
|
|
20240418,144700,34038997250,46300,46300,46350,46300,617
|
|
20240418,144600,34010429300,46300,46350,46350,46250,1965
|
|
20240418,144500,33919415450,46300,46250,46300,46250,1174
|
|
20240418,144400,33865071450,46250,46200,46300,46200,1686
|
|
20240418,144300,33787071550,46200,46250,46250,46200,476
|
|
20240418,144200,33765076850,46200,46300,46350,46200,3975
|
|
20240418,144100,33581232100,46300,46300,46350,46300,1651
|
|
20240418,144000,33504790300,46300,46350,46350,46300,525
|
|
20240418,143900,33480462200,46350,46300,46350,46300,791
|
|
20240418,143800,33443817450,46300,46300,46350,46300,614
|
|
20240418,143700,33415373900,46350,46300,46350,46250,1413
|
|
20240418,143600,33349954950,46250,46300,46300,46250,605
|
|
20240418,143500,33321966150,46300,46250,46300,46250,1666
|
|
20240418,143400,33244873750,46250,46200,46300,46200,538
|
|
20240418,143300,33219992650,46250,46150,46300,46150,2589
|
|
20240418,143200,33100277100,46200,46250,46250,46150,1108
|
|
20240418,143100,33049096300,46250,46200,46250,46200,460
|
|
20240418,143000,33027838050,46200,46200,46250,46150,1527
|
|
20240418,142900,32957274350,46200,46200,46250,46200,1346
|
|
20240418,142800,32895060800,46200,46200,46250,46200,592
|
|
20240418,142700,32867690600,46200,46250,46300,46200,1065
|
|
20240418,142600,32818433650,46250,46250,46300,46250,911
|
|
20240418,142500,32776281800,46250,46300,46300,46250,283
|
|
20240418,142400,32763187750,46250,46200,46250,46200,854
|
|
20240418,142300,32723691950,46200,46300,46300,46200,486
|
|
20240418,142200,32701213950,46300,46200,46300,46150,1272
|
|
20240418,142100,32642406250,46200,46200,46250,46150,996
|
|
20240418,142000,32596415900,46200,46200,46250,46200,274
|
|
20240418,141900,32583753900,46250,46200,46250,46150,625
|
|
20240418,141800,32554882900,46200,46200,46250,46150,1402
|
|
20240418,141700,32490111750,46200,46250,46250,46200,1424
|
|
20240418,141600,32424257550,46250,46300,46300,46250,577
|
|
20240418,141500,32397561150,46300,46400,46400,46300,3040
|
|
20240418,141400,32256699900,46350,46350,46400,46350,2977
|
|
20240418,141300,32118714900,46350,46300,46350,46250,2349
|
|
20240418,141200,32009903200,46250,46200,46300,46200,3260
|
|
20240418,141100,31859060750,46250,46150,46250,46100,1861
|
|
20240418,141000,31773114050,46100,46050,46100,46050,1105
|
|
20240418,140900,31722188000,46050,45950,46100,45950,5522
|
|
20240418,140800,31467952600,46000,45950,46000,45950,702
|
|
20240418,140700,31435670600,46000,45850,46000,45850,551
|
|
20240418,140600,31410357300,45900,45900,45950,45900,723
|
|
20240418,140500,31377150100,45900,45950,45950,45900,1569
|
|
20240418,140400,31305088400,45900,45900,45950,45900,562
|
|
20240418,140300,31279275850,45900,45900,45900,45900,389
|
|
20240418,140200,31261420750,45900,45900,45950,45900,516
|
|
20240418,140100,31237735550,45900,45950,45950,45850,1783
|
|
20240418,140000,31155924400,45900,46000,46000,45850,2113
|
|
20240418,135900,31058871450,46000,45850,46000,45800,1502
|
|
20240418,135800,30989906150,45900,45950,45950,45750,10641
|
|
20240418,135700,30502743000,45950,45800,45950,45800,2373
|
|
20240418,135600,30393906800,45800,45800,45850,45800,1959
|
|
20240418,135500,30304181550,45800,45850,45850,45800,1425
|
|
20240418,135400,30238886750,45850,45750,45850,45750,3563
|
|
20240418,135300,30075779600,45750,45750,45800,45750,1902
|
|
20240418,135200,29988762150,45750,45800,45800,45750,1313
|
|
20240418,135100,29928664900,45750,45850,45900,45750,7866
|
|
20240418,135000,29568170700,45850,45850,45900,45850,1511
|
|
20240418,134900,29498864450,45850,45950,45950,45850,4753
|
|
20240418,134800,29280710400,45950,45950,45950,45900,2337
|
|
20240418,134700,29173370500,45900,46000,46000,45900,6216
|
|
20240418,134600,28887639450,45950,46000,46000,45950,895
|
|
20240418,134500,28846489700,46000,45950,46050,45950,721
|
|
20240418,134400,28813325600,45950,46000,46050,45950,1483
|
|
20240418,134300,28745107150,46000,45950,46000,45950,688
|
|
20240418,134200,28713460750,45950,46000,46050,45950,609
|
|
20240418,134100,28685442450,46050,46000,46050,45950,1413
|
|
20240418,134000,28620438300,46000,46000,46050,45950,1399
|
|
20240418,133900,28556108700,46000,45950,46000,45950,1444
|
|
20240418,133800,28489731850,45950,45900,46000,45900,526
|
|
20240418,133700,28465562600,45900,46000,46000,45900,1336
|
|
20240418,133600,28404155450,46000,46050,46100,45950,1386
|
|
20240418,133500,28340362000,46050,46100,46150,46050,984
|
|
20240418,133400,28294979800,46100,46150,46150,46050,1601
|
|
20240418,133300,28221174050,46100,46150,46200,46100,1160
|
|
20240418,133200,28167661900,46150,46150,46200,46100,1439
|
|
20240418,133100,28101253850,46150,46150,46200,46150,231
|
|
20240418,133000,28090584900,46150,46150,46200,46100,586
|
|
20240418,132900,28063540400,46150,46100,46150,46050,1403
|
|
20240418,132800,27998902050,46100,46050,46200,46050,964
|
|
20240418,132700,27954421650,46050,46100,46100,45950,1673
|
|
20240418,132600,27877425750,46050,46100,46150,46050,1694
|
|
20240418,132500,27799282050,46050,45950,46150,45950,2051
|
|
20240418,132400,27704774350,45950,46000,46050,45950,1269
|
|
20240418,132300,27646424550,46050,45950,46100,45850,2702
|
|
20240418,132200,27522235050,45900,45900,45900,45800,267
|
|
20240418,132100,27509991150,45900,45850,45900,45800,2687
|
|
20240418,132000,27386761050,45850,45850,45900,45850,175
|
|
20240418,131900,27378737000,45850,45850,45850,45800,574
|
|
20240418,131800,27352427350,45800,45900,45900,45800,2058
|
|
20240418,131700,27258089100,45850,45900,45900,45850,1181
|
|
20240418,131600,27203908600,45850,45850,45900,45850,676
|
|
20240418,131500,27172912750,45850,45850,45900,45850,902
|
|
20240418,131400,27131555700,45850,45800,45900,45750,922
|
|
20240418,131300,27089319550,45750,45850,45850,45750,2980
|
|
20240418,131200,26952801300,45850,45750,45900,45700,2144
|
|
20240418,131100,26854603800,45750,45750,45750,45700,1080
|
|
20240418,131000,26805215650,45750,45750,45750,45700,1087
|
|
20240418,130900,26755515700,45700,45750,45800,45700,3159
|
|
20240418,130800,26611057650,45750,45800,45800,45750,553
|
|
20240418,130700,26585737350,45750,45750,45800,45700,2097
|
|
20240418,130600,26489825000,45750,45800,45800,45750,1896
|
|
20240418,130500,26403065100,45750,45800,45800,45750,1470
|
|
20240418,130400,26335740500,45800,45750,45800,45750,1953
|
|
20240418,130300,26246324950,45800,45850,45900,45750,6612
|
|
20240418,130200,25943372650,45900,45950,45950,45850,1944
|
|
20240418,130100,25854202200,45950,45900,45950,45900,1215
|
|
20240418,130000,25798415950,45900,45900,45950,45900,1082
|
|
20240418,125900,25748741800,45900,45900,45950,45900,1926
|
|
20240418,125800,25660313400,45900,46000,46050,45900,2123
|
|
20240418,125700,25562719800,46000,46000,46050,45950,1129
|
|
20240418,125600,25510792500,46000,45950,46100,45950,902
|
|
20240418,125500,25469305050,46000,45850,46000,45850,1657
|
|
20240418,125400,25393230200,45850,45850,45950,45850,2829
|
|
20240418,125300,25263462400,45850,46000,46000,45850,4449
|
|
20240418,125200,25059134400,45950,46100,46100,45950,2363
|
|
20240418,125100,24950382000,46050,46250,46250,46050,2805
|
|
20240418,125000,24820974550,46200,46150,46250,46150,742
|
|
20240418,124900,24786695050,46150,46150,46200,46150,310
|
|
20240418,124800,24772388250,46150,46200,46200,46150,2197
|
|
20240418,124700,24670954000,46200,46150,46250,46150,1157
|
|
20240418,124600,24617487000,46150,46150,46200,46150,90
|
|
20240418,124500,24613333200,46150,46150,46200,46100,1172
|
|
20240418,124400,24559245550,46150,46150,46200,46150,232
|
|
20240418,124300,24548537950,46200,46000,46200,46000,2228
|
|
20240418,124200,24445844000,46000,46050,46050,46000,3024
|
|
20240418,124100,24306684500,46050,46100,46250,46050,1437
|
|
20240418,124000,24240361550,46100,46150,46150,45950,21956
|
|
20240418,123900,23229996200,46150,46250,46250,46100,10318
|
|
20240418,123800,22753756700,46200,46200,46250,46200,1637
|
|
20240418,123700,22678107950,46200,46200,46250,46200,601
|
|
20240418,123600,22650336300,46200,46250,46250,46200,760
|
|
20240418,123500,22615200750,46200,46250,46250,46200,767
|
|
20240418,123400,22579736400,46250,46300,46300,46250,661
|
|
20240418,123300,22549143550,46300,46250,46300,46250,511
|
|
20240418,123200,22525504300,46250,46250,46300,46250,1112
|
|
20240418,123100,22474053700,46250,46350,46350,46250,1664
|
|
20240418,123000,22397012800,46350,46300,46350,46300,1709
|
|
20240418,122900,22317877250,46300,46350,46350,46300,1171
|
|
20240418,122800,22263631900,46300,46300,46300,46300,78
|
|
20240418,122700,22260020500,46300,46350,46350,46300,1290
|
|
20240418,122600,22200244000,46350,46300,46400,46300,367
|
|
20240418,122500,22183232450,46300,46300,46350,46300,879
|
|
20240418,122400,22142516750,46300,46300,46350,46300,175
|
|
20240418,122300,22134411400,46350,46300,46350,46250,1623
|
|
20240418,122200,22059247850,46300,46300,46300,46250,2368
|
|
20240418,122100,21949633650,46300,46450,46450,46300,2622
|
|
20240418,122000,21828045100,46400,46550,46550,46400,1942
|
|
20240418,121900,21737842100,46550,46500,46550,46500,120
|
|
20240418,121800,21732261500,46500,46450,46550,46450,579
|
|
20240418,121700,21705313600,46450,46500,46600,46450,738
|
|
20240418,121600,21670963200,46550,46500,46550,46450,455
|
|
20240418,121500,21649787450,46500,46500,46550,46500,138
|
|
20240418,121400,21643370200,46500,46500,46550,46500,584
|
|
20240418,121300,21616190150,46500,46500,46550,46500,271
|
|
20240418,121200,21603588400,46500,46500,46550,46500,586
|
|
20240418,121100,21576321800,46500,46450,46500,46450,406
|
|
20240418,121000,21557447300,46450,46550,46550,46450,1713
|
|
20240418,120900,21477780500,46550,46550,46550,46500,769
|
|
20240418,120800,21441984700,46550,46550,46600,46550,251
|
|
20240418,120700,21430300150,46550,46600,46600,46550,794
|
|
20240418,120600,21393321000,46600,46600,46600,46550,280
|
|
20240418,120500,21380275650,46550,46500,46550,46500,377
|
|
20240418,120400,21362727050,46500,46550,46600,46500,312
|
|
20240418,120300,21348206750,46550,46550,46600,46550,185
|
|
20240418,120200,21339594700,46500,46600,46600,46500,291
|
|
20240418,120100,21326040800,46600,46600,46650,46600,139
|
|
20240418,120000,21319563150,46600,46500,46600,46500,806
|
|
20240418,115900,21282033850,46500,46450,46550,46450,3416
|
|
20240418,115800,21123247600,46450,46500,46500,46400,1408
|
|
20240418,115700,21057831750,46450,46450,46500,46450,553
|
|
20240418,115600,21032144200,46450,46450,46450,46400,2173
|
|
20240418,115500,20931211000,46500,46500,46500,46450,326
|
|
20240418,115400,20916064950,46450,46500,46550,46450,1304
|
|
20240418,115300,20855435300,46500,46450,46500,46400,453
|
|
20240418,115200,20834398100,46450,46400,46450,46400,419
|
|
20240418,115100,20814938750,46500,46400,46500,46400,702
|
|
20240418,115000,20782342650,46400,46500,46500,46400,323
|
|
20240418,114900,20767342300,46500,46400,46500,46400,412
|
|
20240418,114800,20748204950,46450,46450,46450,46350,1758
|
|
20240418,114700,20666629750,46400,46450,46500,46400,951
|
|
20240418,114600,20622450350,46500,46550,46600,46450,7001
|
|
20240418,114500,20297069150,46600,46550,46600,46550,445
|
|
20240418,114400,20276353350,46550,46550,46600,46550,1054
|
|
20240418,114300,20227288700,46600,46550,46600,46550,108
|
|
20240418,114200,20222260100,46600,46550,46600,46450,4778
|
|
20240418,114100,20000009700,46550,46550,46600,46550,327
|
|
20240418,114000,19984782550,46550,46550,46600,46550,791
|
|
20240418,113900,19947944150,46550,46600,46650,46550,2126
|
|
20240418,113800,19848952850,46600,46700,46700,46600,2814
|
|
20240418,113700,19717739850,46700,46750,46750,46650,330
|
|
20240418,113600,19702328250,46750,46700,46750,46700,397
|
|
20240418,113500,19683769900,46700,46700,46750,46700,533
|
|
20240418,113400,19658858600,46750,46700,46750,46700,539
|
|
20240418,113300,19633675250,46700,46700,46750,46650,991
|
|
20240418,113200,19587395900,46700,46700,46700,46650,858
|
|
20240418,113100,19547328000,46700,46650,46700,46600,610
|
|
20240418,113000,19518871300,46650,46650,46700,46650,483
|
|
20240418,112900,19496338650,46650,46600,46700,46600,830
|
|
20240418,112800,19457594250,46650,46600,46650,46600,894
|
|
20240418,112700,19415891850,46600,46750,46750,46600,1873
|
|
20240418,112600,19328439000,46700,46700,46750,46700,764
|
|
20240418,112500,19292759600,46750,46700,46750,46650,1325
|
|
20240418,112400,19230878100,46700,46650,46700,46650,134
|
|
20240418,112300,19224620800,46650,46700,46700,46650,1688
|
|
20240418,112200,19145862200,46700,46650,46700,46650,736
|
|
20240418,112100,19111505500,46650,46700,46700,46650,530
|
|
20240418,112000,19086773150,46650,46700,46700,46600,886
|
|
20240418,111900,19045438100,46700,46700,46700,46650,297
|
|
20240418,111800,19031575250,46700,46750,46750,46650,798
|
|
20240418,111700,18994306000,46750,46800,46850,46700,1573
|
|
20240418,111600,18920743400,46800,46800,46850,46750,822
|
|
20240418,111500,18882276250,46800,46850,46850,46750,545
|
|
20240418,111400,18856767200,46800,46800,46850,46800,1693
|
|
20240418,111300,18777473700,46850,46850,46900,46800,1297
|
|
20240418,111200,18716705900,46850,46800,46850,46800,2939
|
|
20240418,111100,18579056400,46800,46650,46850,46650,3993
|
|
20240418,111000,18392298600,46650,46700,46700,46650,102
|
|
20240418,110900,18387539450,46700,46700,46700,46650,505
|
|
20240418,110800,18363960500,46650,46750,46750,46650,484
|
|
20240418,110700,18341359150,46700,46650,46800,46650,1565
|
|
20240418,110600,18268185700,46650,46700,46750,46650,555
|
|
20240418,110500,18242261600,46700,46800,46800,46700,2497
|
|
20240418,110400,18125609150,46800,46850,46900,46750,3325
|
|
20240418,110300,17969882900,46850,46850,46900,46800,1013
|
|
20240418,110200,17922437800,46850,46900,46900,46850,1240
|
|
20240418,110100,17864340500,46850,46800,46900,46750,4135
|
|
20240418,110000,17670684250,46800,46750,46800,46700,2189
|
|
20240418,105900,17568320650,46700,46650,46750,46650,3818
|
|
20240418,105800,17390079400,46600,46550,46600,46550,1499
|
|
20240418,105700,17320234300,46500,46550,46550,46500,1175
|
|
20240418,105600,17265560850,46550,46550,46550,46500,783
|
|
20240418,105500,17229128150,46550,46550,46550,46500,649
|
|
20240418,105400,17198919100,46600,46650,46650,46550,1527
|
|
20240418,105300,17127776350,46650,46650,46700,46600,2533
|
|
20240418,105200,17009598250,46700,46600,46700,46550,5258
|
|
20240418,105100,16764451150,46550,46550,46600,46500,1436
|
|
20240418,105000,16697610000,46550,46550,46600,46500,1168
|
|
20240418,104900,16643249000,46600,46500,46600,46450,1998
|
|
20240418,104800,16550280000,46500,46450,46500,46450,586
|
|
20240418,104700,16523036700,46500,46500,46550,46450,903
|
|
20240418,104600,16481035500,46500,46450,46500,46400,3478
|
|
20240418,104500,16319370600,46500,46450,46500,46400,2034
|
|
20240418,104400,16224892050,46450,46400,46450,46400,2300
|
|
20240418,104300,16118141600,46400,46350,46450,46350,6198
|
|
20240418,104200,15830647950,46350,46300,46350,46300,703
|
|
20240418,104100,15798080900,46300,46300,46350,46250,1119
|
|
20240418,104000,15746301150,46300,46300,46300,46250,1871
|
|
20240418,103900,15659679350,46300,46300,46300,46250,213
|
|
20240418,103800,15649823700,46250,46300,46350,46150,3930
|
|
20240418,103700,15468106700,46300,46200,46350,46200,4187
|
|
20240418,103600,15274280450,46250,46250,46250,46200,342
|
|
20240418,103500,15258471950,46250,46250,46250,46200,2079
|
|
20240418,103400,15162355050,46250,46200,46250,46150,3844
|
|
20240418,103300,14984718850,46200,46200,46200,46150,826
|
|
20240418,103200,14946564750,46200,46200,46200,46150,882
|
|
20240418,103100,14905819050,46200,46200,46200,46150,911
|
|
20240418,103000,14863732800,46200,46100,46200,46100,1933
|
|
20240418,102900,14774531650,46100,45950,46150,45950,3129
|
|
20240418,102800,14630525800,45900,45950,45950,45900,309
|
|
20240418,102700,14616338900,45900,45900,45900,45850,935
|
|
20240418,102600,14573458300,45900,45900,45950,45850,1112
|
|
20240418,102500,14522451550,45900,45900,45900,45850,812
|
|
20240418,102400,14485219800,45900,45900,45900,45850,1546
|
|
20240418,102300,14414316050,45850,45950,45950,45850,345
|
|
20240418,102200,14398484900,45900,45850,45950,45850,434
|
|
20240418,102100,14378570650,45850,45850,45900,45850,1106
|
|
20240418,102000,14327855800,45900,45900,45950,45850,1176
|
|
20240418,101900,14273887750,45900,45850,45900,45850,389
|
|
20240418,101800,14256039900,45900,45950,46000,45850,1949
|
|
20240418,101700,14166522400,46000,45950,46000,45950,1733
|
|
20240418,101600,14086817100,46000,45800,46000,45800,2114
|
|
20240418,101500,13989775250,45800,45750,45850,45700,3671
|
|
20240418,101400,13821733400,45750,45750,45750,45700,1523
|
|
20240418,101300,13752063400,45700,45750,45800,45700,1245
|
|
20240418,101200,13695109300,45750,45700,45750,45650,1526
|
|
20240418,101100,13625386500,45700,45700,45750,45650,1316
|
|
20240418,101000,13565281300,45650,45650,45700,45600,4771
|
|
20240418,100900,13347438700,45650,45750,45800,45650,4168
|
|
20240418,100800,13156995200,45750,45800,45800,45700,858
|
|
20240418,100700,13117748750,45750,45850,45850,45700,3232
|
|
20240418,100600,12969849400,45800,45850,45850,45750,4610
|
|
20240418,100500,12758788050,45900,45950,45950,45800,1323
|
|
20240418,100400,12698100300,45900,45950,46000,45850,795
|
|
20240418,100300,12661576500,45950,45950,45950,45800,2718
|
|
20240418,100200,12536960100,45950,45900,46000,45900,3226
|
|
20240418,100100,12388713300,45900,45750,45900,45700,6462
|
|
20240418,100000,12092775800,45750,45750,45750,45650,3791
|
|
20240418,095900,11919500500,45700,45850,45850,45700,8017
|
|
20240418,095800,11552580700,45850,45900,45950,45800,3064
|
|
20240418,095700,11412110850,45950,45900,45950,45800,4126
|
|
20240418,095600,11222863600,45950,46000,46000,45900,2398
|
|
20240418,095500,11112736150,46000,46050,46100,46000,5375
|
|
20240418,095400,10865326400,46100,46200,46200,46000,5893
|
|
20240418,095300,10593731450,46150,46200,46200,46150,1894
|
|
20240418,095200,10506319550,46200,46250,46250,46050,3167
|
|
20240418,095100,10360126250,46250,46250,46300,46200,646
|
|
20240418,095000,10330255600,46200,46150,46300,46100,7197
|
|
20240418,094900,9998117000,46150,46250,46250,46150,3707
|
|
20240418,094800,9826986700,46250,46250,46250,46200,2368
|
|
20240418,094700,9717553150,46250,46200,46350,46200,5303
|
|
20240418,094600,9472154800,46250,46250,46300,46200,1553
|
|
20240418,094500,9400385900,46250,46300,46300,46200,1347
|
|
20240418,094400,9338085150,46300,46300,46300,46250,1510
|
|
20240418,094300,9268215050,46250,46200,46300,46200,422
|
|
20240418,094200,9248700000,46150,46200,46200,46150,1319
|
|
20240418,094100,9187809000,46200,46100,46300,46100,5262
|
|
20240418,094000,8944957400,46100,46300,46300,46100,4893
|
|
20240418,093900,8718889850,46300,46300,46300,46250,548
|
|
20240418,093800,8693539050,46300,46300,46300,46250,405
|
|
20240418,093700,8674790900,46300,46200,46300,46200,1892
|
|
20240418,093600,8587277400,46200,46250,46250,46150,2092
|
|
20240418,093500,8490626200,46200,46250,46300,46200,986
|
|
20240418,093400,8445025100,46250,46350,46350,46250,1025
|
|
20240418,093300,8397555750,46300,46250,46350,46200,2031
|
|
20240418,093200,8303465900,46200,46250,46250,46150,2056
|
|
20240418,093100,8208469550,46250,46350,46350,46200,4046
|
|
20240418,093000,8021192250,46350,46350,46400,46350,3624
|
|
20240418,092900,7853143800,46400,46350,46400,46300,2606
|
|
20240418,092800,7732359250,46300,46250,46350,46200,6812
|
|
20240418,092700,7416956250,46250,46200,46250,46150,2495
|
|
20240418,092600,7301656700,46200,46000,46200,46000,3998
|
|
20240418,092500,7117173250,46000,45950,46000,45850,941
|
|
20240418,092400,7073945450,45950,45850,45950,45850,1233
|
|
20240418,092300,7017371500,45900,45900,45900,45850,4365
|
|
20240418,092200,6817228100,45900,45900,45950,45800,1112
|
|
20240418,092100,6766224350,45900,45900,45950,45800,864
|
|
20240418,092000,6726599900,45900,45800,45900,45750,2820
|
|
20240418,091900,6597509900,45850,45850,45900,45750,3979
|
|
20240418,091800,6415237750,45850,45750,45850,45750,3183
|
|
20240418,091700,6269546250,45800,45650,45800,45650,1143
|
|
20240418,091600,6217288850,45700,45650,45750,45600,7344
|
|
20240418,091500,5882034700,45650,45900,45950,45650,4241
|
|
20240418,091400,5688024350,45800,46000,46050,45800,5486
|
|
20240418,091300,5436268800,46050,46050,46050,45950,2799
|
|
20240418,091200,5307462000,46000,46100,46150,46000,4837
|
|
20240418,091100,5084781000,46100,46250,46250,46100,7867
|
|
20240418,091000,4721626300,46250,46300,46300,46200,2934
|
|
20240418,090900,4585949650,46300,46300,46300,46250,1799
|
|
20240418,090800,4502699000,46250,46200,46300,46150,5147
|
|
20240418,090700,4264844950,46150,46200,46400,46150,11709
|
|
20240418,090600,3722978450,46200,46100,46200,46050,2087
|
|
20240418,090500,3626728300,46050,45950,46350,45950,9967
|
|
20240418,090400,3166509900,45950,45850,45950,45650,7844
|
|
20240418,090300,2807577050,45900,46000,46050,45800,3240
|
|
20240418,090200,2658806650,46050,45500,46050,45500,7290
|
|
20240418,090100,2324697150,45650,45700,45850,45150,15371
|
|
20240418,090000,1625545150,45400,45600,46300,45300,35453
|