586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,184200,270442408500,390000,390000,390000,390000,0
|
|
20240418,184100,270442408500,390000,390000,390000,390000,0
|
|
20240418,184000,270442408500,390000,390000,390000,390000,0
|
|
20240418,183900,270442408500,390000,390000,390000,390000,0
|
|
20240418,183800,270442408500,390000,390000,390000,390000,0
|
|
20240418,183700,270442408500,390000,390000,390000,390000,0
|
|
20240418,183600,270442408500,390000,390000,390000,390000,0
|
|
20240418,183500,270442408500,390000,390000,390000,390000,0
|
|
20240418,183400,270442408500,390000,390000,390000,390000,0
|
|
20240418,183300,270442408500,390000,390000,390000,390000,0
|
|
20240418,183200,270442408500,390000,390000,390000,390000,0
|
|
20240418,183100,270442408500,390000,390000,390000,390000,0
|
|
20240418,183000,270442408500,390000,390000,390000,390000,0
|
|
20240418,182900,270442408500,390000,390000,390000,390000,0
|
|
20240418,182800,270442408500,390000,390000,390000,390000,0
|
|
20240418,182700,270442408500,390000,390000,390000,390000,0
|
|
20240418,182600,270442408500,390000,390000,390000,390000,0
|
|
20240418,182500,270442408500,390000,390000,390000,390000,0
|
|
20240418,182400,270442408500,390000,390000,390000,390000,0
|
|
20240418,182300,270442408500,390000,390000,390000,390000,0
|
|
20240418,182200,270442408500,390000,390000,390000,390000,0
|
|
20240418,182100,270442408500,390000,390000,390000,390000,0
|
|
20240418,182000,270442408500,390000,390000,390000,390000,0
|
|
20240418,181900,270442408500,390000,390000,390000,390000,0
|
|
20240418,181800,270442408500,390000,390000,390000,390000,0
|
|
20240418,181700,270442408500,390000,390000,390000,390000,0
|
|
20240418,181600,270442408500,390000,390000,390000,390000,0
|
|
20240418,181500,270442408500,390000,390000,390000,390000,0
|
|
20240418,181400,270442408500,390000,390000,390000,390000,0
|
|
20240418,181300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,181200,270442408500,390000,390000,390000,390000,0
|
|
20240418,181100,270442408500,390000,390000,390000,390000,0
|
|
20240418,181000,270442408500,390000,390000,390000,390000,0
|
|
20240418,180900,270442408500,390000,390000,390000,390000,0
|
|
20240418,180800,270442408500,390000,390000,390000,390000,0
|
|
20240418,180700,270442408500,390000,390000,390000,390000,0
|
|
20240418,180600,270442408500,390000,390000,390000,390000,0
|
|
20240418,180500,270442408500,390000,390000,390000,390000,0
|
|
20240418,180400,270442408500,390000,390000,390000,390000,0
|
|
20240418,180300,270442408500,390000,390000,390000,390000,0
|
|
20240418,180200,270442408500,390000,390000,390000,390000,0
|
|
20240418,180100,270442408500,390000,390000,390000,390000,0
|
|
20240418,180000,270442408500,390000,390000,390000,390000,0
|
|
20240418,175900,270442408500,390000,390000,390000,390000,0
|
|
20240418,175800,270442408500,390000,390000,390000,390000,0
|
|
20240418,175700,270442408500,390000,390000,390000,390000,0
|
|
20240418,175600,270442408500,390000,390000,390000,390000,0
|
|
20240418,175500,270442408500,390000,390000,390000,390000,0
|
|
20240418,175400,270442408500,390000,390000,390000,390000,0
|
|
20240418,175300,270442408500,390000,390000,390000,390000,0
|
|
20240418,175200,270442408500,390000,390000,390000,390000,0
|
|
20240418,175100,270442408500,390000,390000,390000,390000,0
|
|
20240418,175000,270442408500,390000,390000,390000,390000,0
|
|
20240418,174900,270442408500,390000,390000,390000,390000,0
|
|
20240418,174800,270442408500,390000,390000,390000,390000,0
|
|
20240418,174700,270442408500,390000,390000,390000,390000,0
|
|
20240418,174600,270442408500,390000,390000,390000,390000,0
|
|
20240418,174500,270442408500,390000,390000,390000,390000,0
|
|
20240418,174400,270442408500,390000,390000,390000,390000,0
|
|
20240418,174300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,174200,270442408500,390000,390000,390000,390000,0
|
|
20240418,174100,270442408500,390000,390000,390000,390000,0
|
|
20240418,174000,270442408500,390000,390000,390000,390000,0
|
|
20240418,173900,270442408500,390000,390000,390000,390000,0
|
|
20240418,173800,270442408500,390000,390000,390000,390000,0
|
|
20240418,173700,270442408500,390000,390000,390000,390000,0
|
|
20240418,173600,270442408500,390000,390000,390000,390000,0
|
|
20240418,173500,270442408500,390000,390000,390000,390000,0
|
|
20240418,173400,270442408500,390000,390000,390000,390000,0
|
|
20240418,173300,270442408500,390000,390000,390000,390000,0
|
|
20240418,173200,270442408500,390000,390000,390000,390000,0
|
|
20240418,173100,270442408500,390000,390000,390000,390000,0
|
|
20240418,173000,270442408500,390000,390000,390000,390000,0
|
|
20240418,172900,270442408500,390000,390000,390000,390000,0
|
|
20240418,172800,270442408500,390000,390000,390000,390000,0
|
|
20240418,172700,270442408500,390000,390000,390000,390000,0
|
|
20240418,172600,270442408500,390000,390000,390000,390000,0
|
|
20240418,172500,270442408500,390000,390000,390000,390000,0
|
|
20240418,172400,270442408500,390000,390000,390000,390000,0
|
|
20240418,172300,270442408500,390000,390000,390000,390000,0
|
|
20240418,172200,270442408500,390000,390000,390000,390000,0
|
|
20240418,172100,270442408500,390000,390000,390000,390000,0
|
|
20240418,172000,270442408500,390000,390000,390000,390000,0
|
|
20240418,171900,270442408500,390000,390000,390000,390000,0
|
|
20240418,171800,270442408500,390000,390000,390000,390000,0
|
|
20240418,171700,270442408500,390000,390000,390000,390000,0
|
|
20240418,171600,270442408500,390000,390000,390000,390000,0
|
|
20240418,171500,270442408500,390000,390000,390000,390000,0
|
|
20240418,171400,270442408500,390000,390000,390000,390000,0
|
|
20240418,171300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,171200,270442408500,390000,390000,390000,390000,0
|
|
20240418,171100,270442408500,390000,390000,390000,390000,0
|
|
20240418,171000,270442408500,390000,390000,390000,390000,0
|
|
20240418,170900,270442408500,390000,390000,390000,390000,0
|
|
20240418,170800,270442408500,390000,390000,390000,390000,0
|
|
20240418,170700,270442408500,390000,390000,390000,390000,0
|
|
20240418,170600,270442408500,390000,390000,390000,390000,0
|
|
20240418,170500,270442408500,390000,390000,390000,390000,0
|
|
20240418,170400,270442408500,390000,390000,390000,390000,0
|
|
20240418,170300,270442408500,390000,390000,390000,390000,0
|
|
20240418,170200,270442408500,390000,390000,390000,390000,0
|
|
20240418,170100,270442408500,390000,390000,390000,390000,0
|
|
20240418,170000,270442408500,390000,390000,390000,390000,0
|
|
20240418,165900,270442408500,390000,390000,390000,390000,0
|
|
20240418,165800,270442408500,390000,390000,390000,390000,0
|
|
20240418,165700,270442408500,390000,390000,390000,390000,0
|
|
20240418,165600,270442408500,390000,390000,390000,390000,0
|
|
20240418,165500,270442408500,390000,390000,390000,390000,0
|
|
20240418,165400,270442408500,390000,390000,390000,390000,0
|
|
20240418,165300,270442408500,390000,390000,390000,390000,0
|
|
20240418,165200,270442408500,390000,390000,390000,390000,0
|
|
20240418,165100,270442408500,390000,390000,390000,390000,0
|
|
20240418,165000,270442408500,390000,390000,390000,390000,0
|
|
20240418,164900,270442408500,390000,390000,390000,390000,0
|
|
20240418,164800,270442408500,390000,390000,390000,390000,0
|
|
20240418,164700,270442408500,390000,390000,390000,390000,0
|
|
20240418,164600,270442408500,390000,390000,390000,390000,0
|
|
20240418,164500,270442408500,390000,390000,390000,390000,0
|
|
20240418,164400,270442408500,390000,390000,390000,390000,0
|
|
20240418,164300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,164200,270442408500,390000,390000,390000,390000,0
|
|
20240418,164100,270442408500,390000,390000,390000,390000,0
|
|
20240418,164000,270442408500,390000,390000,390000,390000,0
|
|
20240418,163900,270442408500,390000,390000,390000,390000,0
|
|
20240418,163800,270442408500,390000,390000,390000,390000,0
|
|
20240418,163700,270442408500,390000,390000,390000,390000,0
|
|
20240418,163600,270442408500,390000,390000,390000,390000,0
|
|
20240418,163500,270442408500,390000,390000,390000,390000,0
|
|
20240418,163400,270442408500,390000,390000,390000,390000,0
|
|
20240418,163300,270442408500,390000,390000,390000,390000,0
|
|
20240418,163200,270442408500,390000,390000,390000,390000,0
|
|
20240418,163100,270442408500,390000,390000,390000,390000,0
|
|
20240418,163000,270442408500,390000,390000,390000,390000,0
|
|
20240418,162900,270442408500,390000,390000,390000,390000,0
|
|
20240418,162800,270442408500,390000,390000,390000,390000,0
|
|
20240418,162700,270442408500,390000,390000,390000,390000,0
|
|
20240418,162600,270442408500,390000,390000,390000,390000,0
|
|
20240418,162500,270442408500,390000,390000,390000,390000,0
|
|
20240418,162400,270442408500,390000,390000,390000,390000,0
|
|
20240418,162300,270442408500,390000,390000,390000,390000,0
|
|
20240418,162200,270442408500,390000,390000,390000,390000,0
|
|
20240418,162100,270442408500,390000,390000,390000,390000,0
|
|
20240418,162000,270442408500,390000,390000,390000,390000,0
|
|
20240418,161900,270442408500,390000,390000,390000,390000,0
|
|
20240418,161800,270442408500,390000,390000,390000,390000,0
|
|
20240418,161700,270442408500,390000,390000,390000,390000,0
|
|
20240418,161600,270442408500,390000,390000,390000,390000,0
|
|
20240418,161500,270442408500,390000,390000,390000,390000,0
|
|
20240418,161400,270442408500,390000,390000,390000,390000,0
|
|
20240418,161300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,161200,270442408500,390000,390000,390000,390000,0
|
|
20240418,161100,270442408500,390000,390000,390000,390000,0
|
|
20240418,161000,270442408500,390000,390000,390000,390000,0
|
|
20240418,160900,270442408500,390000,390000,390000,390000,0
|
|
20240418,160800,270442408500,390000,390000,390000,390000,0
|
|
20240418,160700,270442408500,390000,390000,390000,390000,0
|
|
20240418,160600,270442408500,390000,390000,390000,390000,0
|
|
20240418,160500,270442408500,390000,390000,390000,390000,0
|
|
20240418,160400,270442408500,390000,390000,390000,390000,0
|
|
20240418,160300,270442408500,390000,390000,390000,390000,0
|
|
20240418,160200,270442408500,390000,390000,390000,390000,0
|
|
20240418,160100,270442408500,390000,390000,390000,390000,0
|
|
20240418,160000,270442408500,390000,390000,390000,390000,0
|
|
20240418,155900,270442408500,390000,390000,390000,390000,0
|
|
20240418,155800,270442408500,390000,390000,390000,390000,0
|
|
20240418,155700,270442408500,390000,390000,390000,390000,0
|
|
20240418,155600,270442408500,390000,390000,390000,390000,0
|
|
20240418,155500,270442408500,390000,390000,390000,390000,0
|
|
20240418,155400,270442408500,390000,390000,390000,390000,0
|
|
20240418,155300,270442408500,390000,390000,390000,390000,0
|
|
20240418,155200,270442408500,390000,390000,390000,390000,0
|
|
20240418,155100,270442408500,390000,390000,390000,390000,0
|
|
20240418,155000,270442408500,390000,390000,390000,390000,0
|
|
20240418,154900,270442408500,390000,390000,390000,390000,0
|
|
20240418,154800,270442408500,390000,390000,390000,390000,0
|
|
20240418,154700,270442408500,390000,390000,390000,390000,0
|
|
20240418,154600,270442408500,390000,390000,390000,390000,0
|
|
20240418,154500,270442408500,390000,390000,390000,390000,0
|
|
20240418,154400,270442408500,390000,390000,390000,390000,0
|
|
20240418,154300,270442408500,390000,390000,390000,390000,24304
|
|
20240418,154200,270442408500,390000,390000,390000,390000,0
|
|
20240418,154100,270442408500,390000,390000,390000,390000,0
|
|
20240418,154000,270442408500,390000,390000,390000,390000,0
|
|
20240418,153900,270442408500,390000,390000,390000,390000,0
|
|
20240418,153800,270442408500,390000,390000,390000,390000,0
|
|
20240418,153700,270442408500,390000,390000,390000,390000,0
|
|
20240418,153600,270442408500,390000,390000,390000,390000,0
|
|
20240418,153500,270442408500,390000,390000,390000,390000,0
|
|
20240418,153400,270442408500,390000,390000,390000,390000,0
|
|
20240418,153300,270442408500,390000,390000,390000,390000,0
|
|
20240418,153200,270442408500,390000,390000,390000,390000,0
|
|
20240418,153100,270442408500,390000,390000,390000,390000,0
|
|
20240418,153000,270442408500,390000,390000,390000,390000,24304
|
|
20240418,152900,260963848500,391500,391500,391500,391500,0
|
|
20240418,152800,260963848500,391500,391500,391500,391500,0
|
|
20240418,152700,260963848500,391500,391500,391500,391500,0
|
|
20240418,152600,260963848500,391500,391500,391500,391500,0
|
|
20240418,152500,260963848500,391500,391500,391500,391500,0
|
|
20240418,152400,260963848500,391500,391500,391500,391500,0
|
|
20240418,152300,260963848500,391500,391500,391500,391500,0
|
|
20240418,152200,260963848500,391500,391500,391500,391500,0
|
|
20240418,152100,260963848500,391500,391500,391500,391500,0
|
|
20240418,152000,260963848500,391500,391500,391500,391500,0
|
|
20240418,151900,260963848500,391500,392000,392000,391500,4464
|
|
20240418,151800,259215559500,391500,391500,392000,391000,2492
|
|
20240418,151700,258239826500,391500,391000,391500,391000,1109
|
|
20240418,151600,257805763000,391000,391000,391500,390500,5146
|
|
20240418,151500,255793536500,391000,391000,391000,390500,658
|
|
20240418,151400,255536329000,390500,391000,391000,390500,1871
|
|
20240418,151300,254805003000,391000,391000,391000,390500,783
|
|
20240418,151200,254498864000,391000,390500,391000,390000,3391
|
|
20240418,151100,253174464000,390500,390000,390500,389500,9876
|
|
20240418,151000,249322779000,390000,390000,390000,389500,856
|
|
20240418,150900,248989068000,389500,390000,390000,389500,433
|
|
20240418,150800,248820231500,389500,389500,390000,389500,442
|
|
20240418,150700,248647999000,389500,389500,390000,389500,1533
|
|
20240418,150600,248050403500,389500,389500,390000,389500,983
|
|
20240418,150500,247667426500,390000,390000,390000,389500,2271
|
|
20240418,150400,246782756500,390000,390000,390000,389500,541
|
|
20240418,150300,246571985500,390000,390000,390000,389500,725
|
|
20240418,150200,246289503500,390000,389500,390000,389500,623
|
|
20240418,150100,246046727000,390000,390000,390000,389500,1100
|
|
20240418,150000,245617802000,390000,389000,390000,389000,2752
|
|
20240418,145900,244545876000,389000,390000,390000,389000,3492
|
|
20240418,145800,243185667500,389500,389500,390000,389500,353
|
|
20240418,145700,243048109500,390000,389500,390000,389500,350
|
|
20240418,145600,242911688000,390000,390000,390000,389500,482
|
|
20240418,145500,242723736000,390000,389000,390000,389000,6413
|
|
20240418,145400,240223405500,389500,389500,389500,389000,1359
|
|
20240418,145300,239694095500,389500,389500,389500,389000,1634
|
|
20240418,145200,239057676500,389500,389500,389500,389000,787
|
|
20240418,145100,238751168500,389500,389500,389500,389000,712
|
|
20240418,145000,238473884500,389000,389000,389500,389000,321
|
|
20240418,144900,238348934500,389000,389500,389500,389000,320
|
|
20240418,144800,238224348500,389000,389500,389500,389000,369
|
|
20240418,144700,238080716500,389500,389500,389500,389000,414
|
|
20240418,144600,237919546500,389000,389500,389500,389000,249
|
|
20240418,144500,237822603000,389500,389500,389500,389000,429
|
|
20240418,144400,237655517500,389500,389000,389500,389000,403
|
|
20240418,144300,237498572500,389500,389500,389500,389000,358
|
|
20240418,144200,237359218500,389500,389500,389500,389000,352
|
|
20240418,144100,237222176000,389500,389500,389500,389000,333
|
|
20240418,144000,237092522000,389500,389500,389500,389000,249
|
|
20240418,143900,236995583000,389000,389500,389500,389000,364
|
|
20240418,143800,236853822000,389000,389000,389500,389000,306
|
|
20240418,143700,236734655000,389000,389500,389500,389000,315
|
|
20240418,143600,236611987000,389000,389500,389500,389000,344
|
|
20240418,143500,236478028500,389500,389500,389500,389000,336
|
|
20240418,143400,236347187500,389000,389500,389500,389000,325
|
|
20240418,143300,236220655500,389500,388500,389500,388500,1869
|
|
20240418,143200,235493538500,389000,389000,389000,388500,1116
|
|
20240418,143100,235059427500,388500,389000,389000,388500,477
|
|
20240418,143000,234873962000,389000,389000,389000,388500,413
|
|
20240418,142900,234713384500,389000,389000,389000,388500,223
|
|
20240418,142800,234626647000,388500,389000,389000,388500,178
|
|
20240418,142700,234557431000,388500,389000,389000,388500,250
|
|
20240418,142600,234460214500,389000,389000,389000,388500,170
|
|
20240418,142500,234394103000,388500,388500,389000,388000,2221
|
|
20240418,142400,233531133500,388500,388000,388500,388000,468
|
|
20240418,142300,233349393000,388000,388500,388500,388000,375
|
|
20240418,142200,233203793500,388500,388500,388500,388000,327
|
|
20240418,142100,233076791000,388500,388500,388500,388000,492
|
|
20240418,142000,232885722500,388500,388500,388500,388000,482
|
|
20240418,141900,232698537500,388000,388000,388500,388000,1074
|
|
20240418,141800,232281715500,388000,388000,388500,388000,176
|
|
20240418,141700,232213366000,388000,388500,388500,388000,413
|
|
20240418,141600,232053035500,388500,388500,388500,388000,291
|
|
20240418,141500,231940044000,388500,388500,388500,388000,218
|
|
20240418,141400,231855403500,388500,388500,388500,388000,349
|
|
20240418,141300,231719850500,388500,388500,388500,388000,270
|
|
20240418,141200,231615004500,388500,388500,388500,388000,230
|
|
20240418,141100,231525671000,388500,388500,388500,388000,287
|
|
20240418,141000,231414192500,388500,388500,388500,388000,303
|
|
20240418,140900,231296559000,388000,388500,388500,388000,493
|
|
20240418,140800,231105074000,388500,388500,388500,388000,191
|
|
20240418,140700,231030919000,388500,388500,388500,388000,606
|
|
20240418,140600,230795645500,388000,388000,388500,388000,697
|
|
20240418,140500,230524888000,388500,388500,388500,388000,268
|
|
20240418,140400,230420811000,388000,388500,388500,388000,326
|
|
20240418,140300,230294278500,388500,388500,388500,388000,207
|
|
20240418,140200,230213880500,388500,388500,388500,388000,286
|
|
20240418,140100,230102784500,388000,388000,388500,388000,99
|
|
20240418,140000,230064334000,388500,389000,389000,388000,1333
|
|
20240418,135900,229546446000,389000,389000,389000,388500,1139
|
|
20240418,135800,229103852500,388500,389000,389000,388500,218
|
|
20240418,135700,229019095500,389000,389000,389000,388500,123
|
|
20240418,135600,228971264500,389000,389500,389500,388500,802
|
|
20240418,135500,228659256000,389500,389500,389500,389000,262
|
|
20240418,135400,228557239500,389000,388500,389500,388500,1304
|
|
20240418,135300,228049942000,389000,389000,389000,388500,414
|
|
20240418,135200,227888924500,389000,389000,389000,388500,234
|
|
20240418,135100,227797921000,388500,389000,389000,388500,376
|
|
20240418,135000,227651714000,389000,389000,389000,388500,183
|
|
20240418,134900,227580567500,388500,389000,389000,388500,277
|
|
20240418,134800,227472850500,389000,389500,389500,388500,1361
|
|
20240418,134700,226943409000,389000,389500,389500,389000,410
|
|
20240418,134600,226783864000,389500,389500,389500,389000,736
|
|
20240418,134500,226497203500,389500,389500,389500,389000,399
|
|
20240418,134400,226341803000,389500,389000,389500,389000,689
|
|
20240418,134300,226073738000,389000,389500,389500,389000,196
|
|
20240418,134200,225997454000,389000,389000,389500,389000,209
|
|
20240418,134100,225916110000,389500,389000,389500,389000,917
|
|
20240418,134000,225559325500,389000,390000,390000,389000,1940
|
|
20240418,133900,224803982000,389500,390000,390000,389500,226
|
|
20240418,133800,224715849000,389500,390000,390000,389500,158
|
|
20240418,133700,224654248500,390000,390000,390000,389500,267
|
|
20240418,133600,224550164000,390000,390000,390000,389500,195
|
|
20240418,133500,224474163000,390000,390000,390000,389500,209
|
|
20240418,133400,224392683000,390000,389500,390000,389500,258
|
|
20240418,133300,224292110500,389500,390000,390000,389500,280
|
|
20240418,133200,224182971500,389500,390000,390000,389500,129
|
|
20240418,133100,224132682000,390000,390000,390000,389500,69
|
|
20240418,133000,224105785000,390000,390000,390000,389500,183
|
|
20240418,132900,224034421500,390000,390000,390000,389500,235
|
|
20240418,132800,223942776500,390000,390000,390000,389500,387
|
|
20240418,132700,223791855500,390000,389500,390000,389500,390
|
|
20240418,132600,223639893500,389000,389000,389500,388500,1578
|
|
20240418,132500,223025596500,389000,389000,389000,388500,297
|
|
20240418,132400,222910128000,389000,389000,389000,388500,413
|
|
20240418,132300,222749504500,389000,389000,389000,388500,299
|
|
20240418,132200,222633229000,389000,389000,389000,388500,337
|
|
20240418,132100,222502206500,388500,388500,389000,388500,244
|
|
20240418,132000,222407374500,389000,388500,389000,388500,521
|
|
20240418,131900,222204818500,389000,388500,389000,388500,197
|
|
20240418,131800,222128192500,389000,389000,389500,388500,720
|
|
20240418,131700,221848106000,389000,389000,389500,388500,1031
|
|
20240418,131600,221447026000,389500,389500,389500,389000,665
|
|
20240418,131500,221188020500,390000,390000,390000,389500,1143
|
|
20240418,131400,220742754500,390000,390000,390000,389500,161
|
|
20240418,131300,220680001500,390000,390000,390000,389500,529
|
|
20240418,131200,220473745500,390000,389500,390000,389500,247
|
|
20240418,131100,220377519000,389500,390000,390500,389500,1448
|
|
20240418,131000,219812815000,390500,390000,390500,390000,409
|
|
20240418,130900,219653264000,390500,390500,390500,390000,429
|
|
20240418,130800,219485908000,390000,390500,390500,390000,497
|
|
20240418,130700,219291894000,390500,391000,391000,390500,2133
|
|
20240418,130600,218458917000,391000,391000,391000,390500,232
|
|
20240418,130500,218368258500,391000,391000,391000,390500,180
|
|
20240418,130400,218297945500,391000,391000,391000,390500,207
|
|
20240418,130300,218217061000,391000,391000,391000,390500,209
|
|
20240418,130200,218135372000,390500,390500,391000,390500,182
|
|
20240418,130100,218064258000,391000,391000,391000,390500,2451
|
|
20240418,130000,217105953000,390500,391000,391000,390500,194
|
|
20240418,125900,217030143000,390500,390500,391000,390500,1036
|
|
20240418,125800,216625542000,390000,391000,391000,390000,854
|
|
20240418,125700,216292040500,391000,391000,391000,390500,136
|
|
20240418,125600,216238873500,390500,391000,391000,390000,980
|
|
20240418,125500,215856225500,390500,390500,391000,390000,543
|
|
20240418,125400,215644192500,390500,390500,390500,390000,1390
|
|
20240418,125300,215101417500,390500,390000,390500,389500,4560
|
|
20240418,125200,213322943500,390000,390000,390000,389500,422
|
|
20240418,125100,213158428500,389500,389500,390000,389500,135
|
|
20240418,125000,213105791000,389500,390000,390000,389500,314
|
|
20240418,124900,212983346500,389500,389500,389500,389000,1257
|
|
20240418,124800,212493812500,389500,389500,389500,389000,204
|
|
20240418,124700,212414363000,389000,389500,389500,389000,711
|
|
20240418,124600,212137502000,389500,388500,389500,388000,2665
|
|
20240418,124500,211100755500,388500,388000,388500,388000,267
|
|
20240418,124400,210997049000,388000,388000,388500,388000,769
|
|
20240418,124300,210698560000,388500,388500,388500,388000,467
|
|
20240418,124200,210517137000,388500,388000,388500,388000,104
|
|
20240418,124100,210476747500,388500,388000,388500,388000,459
|
|
20240418,124000,210298544500,388500,388500,388500,388000,338
|
|
20240418,123900,210167355500,388000,388000,388500,388000,178
|
|
20240418,123800,210098231000,388500,388500,388500,388000,344
|
|
20240418,123700,209964614500,388000,388500,388500,388000,468
|
|
20240418,123600,209782895000,388500,388000,388500,388000,139
|
|
20240418,123500,209728931000,388000,388500,388500,388000,704
|
|
20240418,123400,209455626000,388500,388500,388500,388000,283
|
|
20240418,123300,209345687000,388500,388500,388500,388000,366
|
|
20240418,123200,209203515000,388000,388000,388500,388000,252
|
|
20240418,123100,209105678500,388500,388000,388500,388000,121
|
|
20240418,123000,209058701000,388500,388500,388500,388000,177
|
|
20240418,122900,208989978000,388500,388500,389000,388000,703
|
|
20240418,122800,208716877500,388500,389000,389000,388500,213
|
|
20240418,122700,208634048500,389000,388500,389000,388500,229
|
|
20240418,122600,208545032000,388500,388500,389000,388500,364
|
|
20240418,122500,208403571500,389000,388500,389000,388500,162
|
|
20240418,122400,208340581000,389000,388500,389000,388500,219
|
|
20240418,122300,208255465000,388500,389000,389000,388500,429
|
|
20240418,122200,208088629500,389000,388500,389000,388000,592
|
|
20240418,122100,207858628500,388500,388000,388500,388000,153
|
|
20240418,122000,207799227000,388500,388500,388500,388000,192
|
|
20240418,121900,207724643000,388500,388500,388500,388000,179
|
|
20240418,121800,207655138500,388500,388500,389000,388000,1119
|
|
20240418,121700,207220550000,388500,389000,389000,388500,137
|
|
20240418,121600,207167294500,388500,389000,389000,388500,352
|
|
20240418,121500,207030489500,389000,389000,389000,388500,204
|
|
20240418,121400,206951202000,388500,389000,389000,388500,236
|
|
20240418,121300,206859479500,388500,388500,389000,388500,457
|
|
20240418,121200,206681834000,388500,389000,389000,388500,191
|
|
20240418,121100,206607569000,388500,389000,389000,388500,122
|
|
20240418,121000,206560132500,389000,389000,389000,388500,251
|
|
20240418,120900,206462522000,388500,389000,389000,388500,179
|
|
20240418,120800,206392902500,389000,388500,389000,388500,124
|
|
20240418,120700,206344695500,389000,389000,389000,388500,248
|
|
20240418,120600,206248263500,388500,389000,389000,388500,139
|
|
20240418,120500,206194215000,389000,389500,389500,388500,2695
|
|
20240418,120400,205145910000,389000,389500,389500,389000,287
|
|
20240418,120300,205034178000,389500,389000,389500,388500,792
|
|
20240418,120200,204726092500,388500,388500,389000,388500,243
|
|
20240418,120100,204631606000,388500,389000,389000,388500,183
|
|
20240418,120000,204560446500,389000,389000,389000,388500,187
|
|
20240418,115900,204487754000,388500,389000,389000,388500,242
|
|
20240418,115800,204393666000,389000,389000,389000,388500,209
|
|
20240418,115700,204312379500,389000,388500,389000,388500,178
|
|
20240418,115600,204243189000,389000,389000,389000,388500,208
|
|
20240418,115500,204162331500,389000,388000,389000,388000,259
|
|
20240418,115400,204061645000,388000,388000,388500,388000,279
|
|
20240418,115300,203953330000,388500,389000,389000,388000,327
|
|
20240418,115200,203826276500,388500,388500,389000,388000,351
|
|
20240418,115100,203689941000,388500,388500,388500,388000,211
|
|
20240418,115000,203607990500,388500,388500,389000,388000,151
|
|
20240418,114900,203549317000,389000,389500,389500,388500,1232
|
|
20240418,114800,203070142500,389500,389000,389500,389000,221
|
|
20240418,114700,202984093500,389500,389500,389500,389000,358
|
|
20240418,114600,202844734000,389000,389500,389500,389000,228
|
|
20240418,114500,202755953000,389000,389000,389500,389000,326
|
|
20240418,114400,202629036000,389500,389000,389500,389000,122
|
|
20240418,114300,202581538000,389500,389000,389500,388500,335
|
|
20240418,114200,202451192500,389000,389000,389000,388500,1618
|
|
20240418,114100,201821904500,388500,388500,389000,388000,1096
|
|
20240418,114000,201396080500,388500,388500,388500,388000,202
|
|
20240418,113900,201317620500,388500,388000,388500,387500,601
|
|
20240418,113800,201084416500,388000,387500,388000,387500,1226
|
|
20240418,113700,200608912500,387500,388000,388000,387500,377
|
|
20240418,113600,200462644500,388000,387500,388000,387500,208
|
|
20240418,113500,200381958500,388000,387500,388000,387000,470
|
|
20240418,113400,200199817500,387500,387500,387500,387000,1886
|
|
20240418,113300,199469022500,387500,387000,388000,387000,527
|
|
20240418,113200,199264909000,387000,387500,387500,387000,149
|
|
20240418,113100,199207183500,387500,387500,387500,387000,130
|
|
20240418,113000,199156825500,387500,389000,389000,387500,4066
|
|
20240418,112900,197577945500,389000,388500,389000,388000,714
|
|
20240418,112800,197300561500,388500,388000,388500,388000,233
|
|
20240418,112700,197210090000,388000,387500,388000,387000,1481
|
|
20240418,112600,196635665500,387500,387500,387500,387000,224
|
|
20240418,112500,196548903500,387500,387000,387500,387000,314
|
|
20240418,112400,196427274500,387500,387000,387500,387000,364
|
|
20240418,112300,196286369500,387500,387000,387500,386500,382
|
|
20240418,112200,196138491500,387000,387500,387500,386500,284
|
|
20240418,112100,196028586500,387500,387500,387500,386500,627
|
|
20240418,112000,195785879000,387500,386000,387500,386000,1923
|
|
20240418,111900,195042456500,386500,386000,386500,386000,2054
|
|
20240418,111800,194249296500,386000,386000,386500,386000,3939
|
|
20240418,111700,192728605000,386500,388000,388000,386000,4203
|
|
20240418,111600,191101863000,387500,388000,388000,387500,628
|
|
20240418,111500,190858428000,388000,388000,388000,387500,443
|
|
20240418,111400,190686662500,388000,387500,388000,387500,662
|
|
20240418,111300,190430017000,388000,388000,388000,387500,382
|
|
20240418,111200,190281822000,388000,388000,388500,387500,624
|
|
20240418,111100,190039697000,388000,387500,388000,387500,951
|
|
20240418,111000,189670731000,388000,388000,388000,387500,968
|
|
20240418,110900,189295246500,388000,387500,388000,387500,1044
|
|
20240418,110800,188890524000,388000,389000,389000,388000,3068
|
|
20240418,110700,187699584500,388500,389000,389000,388500,291
|
|
20240418,110600,187586479500,389000,389000,389000,388500,275
|
|
20240418,110500,187479572500,389000,389000,389000,388500,526
|
|
20240418,110400,187275037000,389000,389000,389000,388500,1253
|
|
20240418,110300,186787863000,389000,388500,389500,388500,1368
|
|
20240418,110200,186255729000,388500,389000,389000,388500,295
|
|
20240418,110100,186141021000,388500,389500,389500,388500,782
|
|
20240418,110000,185836815000,389000,390000,390000,389000,323
|
|
20240418,105900,185711004000,389500,389500,390000,388500,1838
|
|
20240418,105800,184995677500,389000,389500,389500,389000,1204
|
|
20240418,105700,184527244500,389500,389000,389500,389000,378
|
|
20240418,105600,184380128500,389500,389500,389500,389000,473
|
|
20240418,105500,184196047000,389500,390000,390000,389500,889
|
|
20240418,105400,183849683000,390000,389500,390000,389500,999
|
|
20240418,105300,183460533500,389500,389500,390000,389500,663
|
|
20240418,105200,183202236000,390000,390000,390000,389500,1012
|
|
20240418,105100,182808005000,390000,390000,390500,389500,1860
|
|
20240418,105000,182082569000,390000,390000,390500,390000,558
|
|
20240418,104900,181864880000,390500,390500,390500,390000,450
|
|
20240418,104800,181689327000,390500,390500,390500,390000,450
|
|
20240418,104700,181513726500,390500,391000,391000,390500,462
|
|
20240418,104600,181333264500,391000,390500,391000,390500,171
|
|
20240418,104500,181266435000,390500,391000,391500,390500,1437
|
|
20240418,104400,180704868000,391000,391000,391000,390500,407
|
|
20240418,104300,180545748000,391000,392000,392000,390500,5160
|
|
20240418,104200,178525729500,392000,392500,392500,391500,2571
|
|
20240418,104100,177517772500,392000,392000,392500,391500,3003
|
|
20240418,104000,176340553000,391500,392000,392000,391500,669
|
|
20240418,103900,176078458000,392000,391500,392000,391000,3302
|
|
20240418,103800,174785218000,391500,391500,391500,391000,268
|
|
20240418,103700,174680326500,391500,391000,391500,390500,3496
|
|
20240418,103600,173313070500,391000,391000,391000,390500,215
|
|
20240418,103500,173229024500,391000,391000,391000,390500,454
|
|
20240418,103400,173051558500,390500,391000,391000,390500,308
|
|
20240418,103300,172931158500,391000,390500,391000,390000,964
|
|
20240418,103200,172554667000,390500,391000,391000,390500,953
|
|
20240418,103100,172182433000,391000,391000,391000,390500,287
|
|
20240418,103000,172070234500,391000,390500,391000,390000,1239
|
|
20240418,102900,171586382500,390000,390000,390500,389500,2536
|
|
20240418,102800,170596951000,390000,390000,390000,389500,239
|
|
20240418,102700,170503781000,390000,390000,390000,389500,355
|
|
20240418,102600,170365418500,390000,390000,390000,389500,350
|
|
20240418,102500,170228973000,390000,390000,390000,389500,637
|
|
20240418,102400,169980578000,390000,390000,390500,389500,545
|
|
20240418,102300,169768021500,390000,390000,390500,389500,1795
|
|
20240418,102200,169068190500,390000,390000,390000,389500,258
|
|
20240418,102100,168967586000,389500,390000,390500,389500,585
|
|
20240418,102000,168739366500,390500,390000,390500,390000,573
|
|
20240418,101900,168515817500,390500,390000,390500,389500,1240
|
|
20240418,101800,168032171000,390000,389500,390000,389500,306
|
|
20240418,101700,167912858000,390000,390500,390500,389500,1372
|
|
20240418,101600,167377843000,390000,391000,391000,390000,1376
|
|
20240418,101500,166840441500,391000,391000,391000,390500,415
|
|
20240418,101400,166678201000,391000,391000,391000,390500,472
|
|
20240418,101300,166493722000,391000,391000,391000,390500,1043
|
|
20240418,101200,166086313500,390500,391000,391500,390500,3988
|
|
20240418,101100,164527317500,391000,391000,391000,390500,1438
|
|
20240418,101000,163965072000,390500,391000,391000,390500,746
|
|
20240418,100900,163673515500,391000,390500,391000,390000,1970
|
|
20240418,100800,162904301000,390000,390500,390500,389500,1161
|
|
20240418,100700,162451446000,390500,390500,390500,390000,1400
|
|
20240418,100600,161904835000,390500,390000,390500,390000,1700
|
|
20240418,100500,161241066500,390000,390500,390500,389500,880
|
|
20240418,100400,160897813500,390500,390000,390500,389500,1639
|
|
20240418,100300,160258618000,390000,390000,390000,389500,1608
|
|
20240418,100200,159631544500,390000,389500,390000,389500,574
|
|
20240418,100100,159407732000,390000,389500,390000,389000,1723
|
|
20240418,100000,158736457500,389500,389000,389500,388500,1050
|
|
20240418,095900,158327987000,389000,389000,389500,388500,659
|
|
20240418,095800,158071701500,389000,389000,389500,388500,965
|
|
20240418,095700,157696219000,389000,389500,390000,389000,1514
|
|
20240418,095600,157106603500,390000,389500,390000,389500,495
|
|
20240418,095500,156913620000,390000,390000,390000,389500,963
|
|
20240418,095400,156538280000,390000,389500,390000,389000,1121
|
|
20240418,095300,156101376500,389500,389500,390500,389000,5228
|
|
20240418,095200,154063150500,389500,389500,389500,388500,1934
|
|
20240418,095100,153310329500,389500,389000,389500,389000,901
|
|
20240418,095000,152959650500,389500,388000,389500,387500,2881
|
|
20240418,094900,151840621500,387500,387500,388000,387000,2299
|
|
20240418,094800,150949976500,387500,388500,388500,387500,6092
|
|
20240418,094700,148586479000,388500,388500,389000,388000,2115
|
|
20240418,094600,147764743000,389000,389000,389000,388500,648
|
|
20240418,094500,147512793000,389000,390000,390000,388500,2374
|
|
20240418,094400,146588844000,390000,390000,390000,389000,1495
|
|
20240418,094300,146006426000,390000,390000,390000,389500,915
|
|
20240418,094200,145649858500,390000,390000,390000,389500,1563
|
|
20240418,094100,145040904500,389500,388000,390000,388000,2289
|
|
20240418,094000,144150311000,388000,388500,389000,388000,781
|
|
20240418,093900,143847100000,389000,388000,389000,388000,1965
|
|
20240418,093800,143083298500,388500,388000,388500,387500,2145
|
|
20240418,093700,142250852000,388000,388500,389000,387500,7149
|
|
20240418,093600,139475773500,388500,389000,389500,388500,1987
|
|
20240418,093500,138702887000,389000,391000,391000,389000,2370
|
|
20240418,093400,137777582000,390500,391000,391500,390500,4887
|
|
20240418,093300,135866816000,390500,390000,391000,389500,5551
|
|
20240418,093200,133699715500,390000,390000,390000,389500,3254
|
|
20240418,093100,132431952000,389500,389500,390000,389000,2263
|
|
20240418,093000,131550899500,389000,390000,390000,388500,4862
|
|
20240418,092900,129658683500,389500,387500,390000,387500,5771
|
|
20240418,092800,127415738000,388000,388500,389000,387500,4414
|
|
20240418,092700,125702353500,388500,390000,390500,388500,5298
|
|
20240418,092600,123639527000,390500,392000,392500,390500,7855
|
|
20240418,092500,120564916500,392000,390500,392000,390500,3759
|
|
20240418,092400,119094344000,391000,391500,391500,390000,3501
|
|
20240418,092300,117725978000,391500,390000,391500,389000,6813
|
|
20240418,092200,115068273000,389500,389500,390500,389000,5650
|
|
20240418,092100,112866692000,389500,391500,392000,389000,14512
|
|
20240418,092000,107203904500,392000,392000,393000,391500,6622
|
|
20240418,091900,104607402000,392500,393500,394000,392000,3749
|
|
20240418,091800,103134536000,393500,393000,395000,393000,10977
|
|
20240418,091700,98808419500,393500,393000,394000,392500,7354
|
|
20240418,091600,95913255500,392500,393000,393000,391000,7215
|
|
20240418,091500,93084622000,392500,394500,395000,392500,15647
|
|
20240418,091400,86916514000,394500,392000,394500,391500,16332
|
|
20240418,091300,80495768000,392000,394000,394500,391500,12665
|
|
20240418,091200,75514325000,394000,391500,394000,391000,16711
|
|
20240418,091100,68949302500,392000,388500,392500,388000,30056
|
|
20240418,091000,57211849000,388000,389000,389000,387500,10327
|
|
20240418,090900,53202398000,388500,386500,389000,386000,15155
|
|
20240418,090800,47326365000,386500,385000,388000,384000,17572
|
|
20240418,090700,40539274000,385000,383500,385000,383000,12235
|
|
20240418,090600,35836498500,383000,381000,383500,380500,23691
|
|
20240418,090500,26779400500,380500,381500,381500,380000,4274
|
|
20240418,090400,25152258000,381000,381500,382500,381000,13794
|
|
20240418,090300,19885926000,381000,377500,381500,377000,17108
|
|
20240418,090200,13394492000,377500,377500,378000,376500,7666
|
|
20240418,090100,10502434500,377500,376500,378000,376000,8905
|
|
20240418,090000,7143114000,376000,373000,377000,373000,18407
|