636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,193200,67868424800,29400,29400,29400,29400,0
|
|
20240416,193100,67868424800,29400,29400,29400,29400,0
|
|
20240416,193000,67868424800,29400,29400,29400,29400,0
|
|
20240416,192900,67868424800,29400,29400,29400,29400,0
|
|
20240416,192800,67868424800,29400,29400,29400,29400,0
|
|
20240416,192700,67868424800,29400,29400,29400,29400,0
|
|
20240416,192600,67868424800,29400,29400,29400,29400,0
|
|
20240416,192500,67868424800,29400,29400,29400,29400,0
|
|
20240416,192400,67868424800,29400,29400,29400,29400,0
|
|
20240416,192300,67868424800,29400,29400,29400,29400,0
|
|
20240416,192200,67868424800,29400,29400,29400,29400,0
|
|
20240416,192100,67868424800,29400,29400,29400,29400,0
|
|
20240416,192000,67868424800,29400,29400,29400,29400,0
|
|
20240416,191900,67868424800,29400,29400,29400,29400,0
|
|
20240416,191800,67868424800,29400,29400,29400,29400,0
|
|
20240416,191700,67868424800,29400,29400,29400,29400,0
|
|
20240416,191600,67868424800,29400,29400,29400,29400,0
|
|
20240416,191500,67868424800,29400,29400,29400,29400,0
|
|
20240416,191400,67868424800,29400,29400,29400,29400,0
|
|
20240416,191300,67868424800,29400,29400,29400,29400,0
|
|
20240416,191200,67868424800,29400,29400,29400,29400,0
|
|
20240416,191100,67868424800,29400,29400,29400,29400,0
|
|
20240416,191000,67868424800,29400,29400,29400,29400,0
|
|
20240416,190900,67868424800,29400,29400,29400,29400,0
|
|
20240416,190800,67868424800,29400,29400,29400,29400,0
|
|
20240416,190700,67868424800,29400,29400,29400,29400,0
|
|
20240416,190600,67868424800,29400,29400,29400,29400,0
|
|
20240416,190500,67868424800,29400,29400,29400,29400,0
|
|
20240416,190400,67868424800,29400,29400,29400,29400,0
|
|
20240416,190300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,190200,67868424800,29400,29400,29400,29400,0
|
|
20240416,190100,67868424800,29400,29400,29400,29400,0
|
|
20240416,190000,67868424800,29400,29400,29400,29400,0
|
|
20240416,185900,67868424800,29400,29400,29400,29400,0
|
|
20240416,185800,67868424800,29400,29400,29400,29400,0
|
|
20240416,185700,67868424800,29400,29400,29400,29400,0
|
|
20240416,185600,67868424800,29400,29400,29400,29400,0
|
|
20240416,185500,67868424800,29400,29400,29400,29400,0
|
|
20240416,185400,67868424800,29400,29400,29400,29400,0
|
|
20240416,185300,67868424800,29400,29400,29400,29400,0
|
|
20240416,185200,67868424800,29400,29400,29400,29400,0
|
|
20240416,185100,67868424800,29400,29400,29400,29400,0
|
|
20240416,185000,67868424800,29400,29400,29400,29400,0
|
|
20240416,184900,67868424800,29400,29400,29400,29400,0
|
|
20240416,184800,67868424800,29400,29400,29400,29400,0
|
|
20240416,184700,67868424800,29400,29400,29400,29400,0
|
|
20240416,184600,67868424800,29400,29400,29400,29400,0
|
|
20240416,184500,67868424800,29400,29400,29400,29400,0
|
|
20240416,184400,67868424800,29400,29400,29400,29400,0
|
|
20240416,184300,67868424800,29400,29400,29400,29400,0
|
|
20240416,184200,67868424800,29400,29400,29400,29400,0
|
|
20240416,184100,67868424800,29400,29400,29400,29400,0
|
|
20240416,184000,67868424800,29400,29400,29400,29400,0
|
|
20240416,183900,67868424800,29400,29400,29400,29400,0
|
|
20240416,183800,67868424800,29400,29400,29400,29400,0
|
|
20240416,183700,67868424800,29400,29400,29400,29400,0
|
|
20240416,183600,67868424800,29400,29400,29400,29400,0
|
|
20240416,183500,67868424800,29400,29400,29400,29400,0
|
|
20240416,183400,67868424800,29400,29400,29400,29400,0
|
|
20240416,183300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,183200,67868424800,29400,29400,29400,29400,0
|
|
20240416,183100,67868424800,29400,29400,29400,29400,0
|
|
20240416,183000,67868424800,29400,29400,29400,29400,0
|
|
20240416,182900,67868424800,29400,29400,29400,29400,0
|
|
20240416,182800,67868424800,29400,29400,29400,29400,0
|
|
20240416,182700,67868424800,29400,29400,29400,29400,0
|
|
20240416,182600,67868424800,29400,29400,29400,29400,0
|
|
20240416,182500,67868424800,29400,29400,29400,29400,0
|
|
20240416,182400,67868424800,29400,29400,29400,29400,0
|
|
20240416,182300,67868424800,29400,29400,29400,29400,0
|
|
20240416,182200,67868424800,29400,29400,29400,29400,0
|
|
20240416,182100,67868424800,29400,29400,29400,29400,0
|
|
20240416,182000,67868424800,29400,29400,29400,29400,0
|
|
20240416,181900,67868424800,29400,29400,29400,29400,0
|
|
20240416,181800,67868424800,29400,29400,29400,29400,0
|
|
20240416,181700,67868424800,29400,29400,29400,29400,0
|
|
20240416,181600,67868424800,29400,29400,29400,29400,0
|
|
20240416,181500,67868424800,29400,29400,29400,29400,0
|
|
20240416,181400,67868424800,29400,29400,29400,29400,0
|
|
20240416,181300,67868424800,29400,29400,29400,29400,0
|
|
20240416,181200,67868424800,29400,29400,29400,29400,0
|
|
20240416,181100,67868424800,29400,29400,29400,29400,0
|
|
20240416,181000,67868424800,29400,29400,29400,29400,0
|
|
20240416,180900,67868424800,29400,29400,29400,29400,0
|
|
20240416,180800,67868424800,29400,29400,29400,29400,0
|
|
20240416,180700,67868424800,29400,29400,29400,29400,0
|
|
20240416,180600,67868424800,29400,29400,29400,29400,0
|
|
20240416,180500,67868424800,29400,29400,29400,29400,0
|
|
20240416,180400,67868424800,29400,29400,29400,29400,0
|
|
20240416,180300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,180200,67868424800,29400,29400,29400,29400,0
|
|
20240416,180100,67868424800,29400,29400,29400,29400,0
|
|
20240416,180000,67868424800,29400,29400,29400,29400,0
|
|
20240416,175900,67868424800,29400,29400,29400,29400,0
|
|
20240416,175800,67868424800,29400,29400,29400,29400,0
|
|
20240416,175700,67868424800,29400,29400,29400,29400,0
|
|
20240416,175600,67868424800,29400,29400,29400,29400,0
|
|
20240416,175500,67868424800,29400,29400,29400,29400,0
|
|
20240416,175400,67868424800,29400,29400,29400,29400,0
|
|
20240416,175300,67868424800,29400,29400,29400,29400,0
|
|
20240416,175200,67868424800,29400,29400,29400,29400,0
|
|
20240416,175100,67868424800,29400,29400,29400,29400,0
|
|
20240416,175000,67868424800,29400,29400,29400,29400,0
|
|
20240416,174900,67868424800,29400,29400,29400,29400,0
|
|
20240416,174800,67868424800,29400,29400,29400,29400,0
|
|
20240416,174700,67868424800,29400,29400,29400,29400,0
|
|
20240416,174600,67868424800,29400,29400,29400,29400,0
|
|
20240416,174500,67868424800,29400,29400,29400,29400,0
|
|
20240416,174400,67868424800,29400,29400,29400,29400,0
|
|
20240416,174300,67868424800,29400,29400,29400,29400,0
|
|
20240416,174200,67868424800,29400,29400,29400,29400,0
|
|
20240416,174100,67868424800,29400,29400,29400,29400,0
|
|
20240416,174000,67868424800,29400,29400,29400,29400,0
|
|
20240416,173900,67868424800,29400,29400,29400,29400,0
|
|
20240416,173800,67868424800,29400,29400,29400,29400,0
|
|
20240416,173700,67868424800,29400,29400,29400,29400,0
|
|
20240416,173600,67868424800,29400,29400,29400,29400,0
|
|
20240416,173500,67868424800,29400,29400,29400,29400,0
|
|
20240416,173400,67868424800,29400,29400,29400,29400,0
|
|
20240416,173300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,173200,67868424800,29400,29400,29400,29400,0
|
|
20240416,173100,67868424800,29400,29400,29400,29400,0
|
|
20240416,173000,67868424800,29400,29400,29400,29400,0
|
|
20240416,172900,67868424800,29400,29400,29400,29400,0
|
|
20240416,172800,67868424800,29400,29400,29400,29400,0
|
|
20240416,172700,67868424800,29400,29400,29400,29400,0
|
|
20240416,172600,67868424800,29400,29400,29400,29400,0
|
|
20240416,172500,67868424800,29400,29400,29400,29400,0
|
|
20240416,172400,67868424800,29400,29400,29400,29400,0
|
|
20240416,172300,67868424800,29400,29400,29400,29400,0
|
|
20240416,172200,67868424800,29400,29400,29400,29400,0
|
|
20240416,172100,67868424800,29400,29400,29400,29400,0
|
|
20240416,172000,67868424800,29400,29400,29400,29400,0
|
|
20240416,171900,67868424800,29400,29400,29400,29400,0
|
|
20240416,171800,67868424800,29400,29400,29400,29400,0
|
|
20240416,171700,67868424800,29400,29400,29400,29400,0
|
|
20240416,171600,67868424800,29400,29400,29400,29400,0
|
|
20240416,171500,67868424800,29400,29400,29400,29400,0
|
|
20240416,171400,67868424800,29400,29400,29400,29400,0
|
|
20240416,171300,67868424800,29400,29400,29400,29400,0
|
|
20240416,171200,67868424800,29400,29400,29400,29400,0
|
|
20240416,171100,67868424800,29400,29400,29400,29400,0
|
|
20240416,171000,67868424800,29400,29400,29400,29400,0
|
|
20240416,170900,67868424800,29400,29400,29400,29400,0
|
|
20240416,170800,67868424800,29400,29400,29400,29400,0
|
|
20240416,170700,67868424800,29400,29400,29400,29400,0
|
|
20240416,170600,67868424800,29400,29400,29400,29400,0
|
|
20240416,170500,67868424800,29400,29400,29400,29400,0
|
|
20240416,170400,67868424800,29400,29400,29400,29400,0
|
|
20240416,170300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,170200,67868424800,29400,29400,29400,29400,0
|
|
20240416,170100,67868424800,29400,29400,29400,29400,0
|
|
20240416,170000,67868424800,29400,29400,29400,29400,0
|
|
20240416,165900,67868424800,29400,29400,29400,29400,0
|
|
20240416,165800,67868424800,29400,29400,29400,29400,0
|
|
20240416,165700,67868424800,29400,29400,29400,29400,0
|
|
20240416,165600,67868424800,29400,29400,29400,29400,0
|
|
20240416,165500,67868424800,29400,29400,29400,29400,0
|
|
20240416,165400,67868424800,29400,29400,29400,29400,0
|
|
20240416,165300,67868424800,29400,29400,29400,29400,0
|
|
20240416,165200,67868424800,29400,29400,29400,29400,0
|
|
20240416,165100,67868424800,29400,29400,29400,29400,0
|
|
20240416,165000,67868424800,29400,29400,29400,29400,0
|
|
20240416,164900,67868424800,29400,29400,29400,29400,0
|
|
20240416,164800,67868424800,29400,29400,29400,29400,0
|
|
20240416,164700,67868424800,29400,29400,29400,29400,0
|
|
20240416,164600,67868424800,29400,29400,29400,29400,0
|
|
20240416,164500,67868424800,29400,29400,29400,29400,0
|
|
20240416,164400,67868424800,29400,29400,29400,29400,0
|
|
20240416,164300,67868424800,29400,29400,29400,29400,0
|
|
20240416,164200,67868424800,29400,29400,29400,29400,0
|
|
20240416,164100,67868424800,29400,29400,29400,29400,0
|
|
20240416,164000,67868424800,29400,29400,29400,29400,0
|
|
20240416,163900,67868424800,29400,29400,29400,29400,0
|
|
20240416,163800,67868424800,29400,29400,29400,29400,0
|
|
20240416,163700,67868424800,29400,29400,29400,29400,0
|
|
20240416,163600,67868424800,29400,29400,29400,29400,0
|
|
20240416,163500,67868424800,29400,29400,29400,29400,0
|
|
20240416,163400,67868424800,29400,29400,29400,29400,0
|
|
20240416,163300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,163200,67868424800,29400,29400,29400,29400,0
|
|
20240416,163100,67868424800,29400,29400,29400,29400,0
|
|
20240416,163000,67868424800,29400,29400,29400,29400,0
|
|
20240416,162900,67868424800,29400,29400,29400,29400,0
|
|
20240416,162800,67868424800,29400,29400,29400,29400,0
|
|
20240416,162700,67868424800,29400,29400,29400,29400,0
|
|
20240416,162600,67868424800,29400,29400,29400,29400,0
|
|
20240416,162500,67868424800,29400,29400,29400,29400,0
|
|
20240416,162400,67868424800,29400,29400,29400,29400,0
|
|
20240416,162300,67868424800,29400,29400,29400,29400,0
|
|
20240416,162200,67868424800,29400,29400,29400,29400,0
|
|
20240416,162100,67868424800,29400,29400,29400,29400,0
|
|
20240416,162000,67868424800,29400,29400,29400,29400,0
|
|
20240416,161900,67868424800,29400,29400,29400,29400,0
|
|
20240416,161800,67868424800,29400,29400,29400,29400,0
|
|
20240416,161700,67868424800,29400,29400,29400,29400,0
|
|
20240416,161600,67868424800,29400,29400,29400,29400,0
|
|
20240416,161500,67868424800,29400,29400,29400,29400,0
|
|
20240416,161400,67868424800,29400,29400,29400,29400,0
|
|
20240416,161300,67868424800,29400,29400,29400,29400,0
|
|
20240416,161200,67868424800,29400,29400,29400,29400,0
|
|
20240416,161100,67868424800,29400,29400,29400,29400,0
|
|
20240416,161000,67868424800,29400,29400,29400,29400,0
|
|
20240416,160900,67868424800,29400,29400,29400,29400,0
|
|
20240416,160800,67868424800,29400,29400,29400,29400,0
|
|
20240416,160700,67868424800,29400,29400,29400,29400,0
|
|
20240416,160600,67868424800,29400,29400,29400,29400,0
|
|
20240416,160500,67868424800,29400,29400,29400,29400,0
|
|
20240416,160400,67868424800,29400,29400,29400,29400,0
|
|
20240416,160300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,160200,67868424800,29400,29400,29400,29400,0
|
|
20240416,160100,67868424800,29400,29400,29400,29400,0
|
|
20240416,160000,67868424800,29400,29400,29400,29400,0
|
|
20240416,155900,67868424800,29400,29400,29400,29400,0
|
|
20240416,155800,67868424800,29400,29400,29400,29400,0
|
|
20240416,155700,67868424800,29400,29400,29400,29400,0
|
|
20240416,155600,67868424800,29400,29400,29400,29400,0
|
|
20240416,155500,67868424800,29400,29400,29400,29400,0
|
|
20240416,155400,67868424800,29400,29400,29400,29400,0
|
|
20240416,155300,67868424800,29400,29400,29400,29400,0
|
|
20240416,155200,67868424800,29400,29400,29400,29400,0
|
|
20240416,155100,67868424800,29400,29400,29400,29400,0
|
|
20240416,155000,67868424800,29400,29400,29400,29400,0
|
|
20240416,154900,67868424800,29400,29400,29400,29400,0
|
|
20240416,154800,67868424800,29400,29400,29400,29400,0
|
|
20240416,154700,67868424800,29400,29400,29400,29400,0
|
|
20240416,154600,67868424800,29400,29400,29400,29400,0
|
|
20240416,154500,67868424800,29400,29400,29400,29400,0
|
|
20240416,154400,67868424800,29400,29400,29400,29400,0
|
|
20240416,154300,67868424800,29400,29400,29400,29400,0
|
|
20240416,154200,67868424800,29400,29400,29400,29400,0
|
|
20240416,154100,67868424800,29400,29400,29400,29400,0
|
|
20240416,154000,67868424800,29400,29400,29400,29400,0
|
|
20240416,153900,67868424800,29400,29400,29400,29400,0
|
|
20240416,153800,67868424800,29400,29400,29400,29400,0
|
|
20240416,153700,67868424800,29400,29400,29400,29400,0
|
|
20240416,153600,67868424800,29400,29400,29400,29400,0
|
|
20240416,153500,67868424800,29400,29400,29400,29400,0
|
|
20240416,153400,67868424800,29400,29400,29400,29400,0
|
|
20240416,153300,67868424800,29400,29400,29400,29400,60379
|
|
20240416,153200,67868424800,29400,29400,29400,29400,0
|
|
20240416,153100,67868424800,29400,29400,29400,29400,0
|
|
20240416,153000,67868424800,29400,29400,29400,29400,60379
|
|
20240416,152900,66093282200,29400,29400,29400,29400,0
|
|
20240416,152800,66093282200,29400,29400,29400,29400,0
|
|
20240416,152700,66093282200,29400,29400,29400,29400,0
|
|
20240416,152600,66093282200,29400,29400,29400,29400,0
|
|
20240416,152500,66093282200,29400,29400,29400,29400,0
|
|
20240416,152400,66093282200,29400,29400,29400,29400,0
|
|
20240416,152300,66093282200,29400,29400,29400,29400,0
|
|
20240416,152200,66093282200,29400,29400,29400,29400,0
|
|
20240416,152100,66093282200,29400,29400,29400,29400,0
|
|
20240416,152000,66093282200,29400,29400,29400,29400,0
|
|
20240416,151900,66093282200,29400,29400,29450,29350,5572
|
|
20240416,151800,65929503800,29450,29450,29450,29350,12588
|
|
20240416,151700,65559404450,29400,29450,29450,29350,8304
|
|
20240416,151600,65315198650,29450,29350,29450,29350,12163
|
|
20240416,151500,64957210650,29400,29400,29450,29300,12275
|
|
20240416,151400,64596649100,29450,29500,29500,29400,4876
|
|
20240416,151300,64453044700,29450,29450,29500,29400,6683
|
|
20240416,151200,64256248850,29450,29450,29500,29400,6155
|
|
20240416,151100,64075002500,29450,29450,29500,29400,2838
|
|
20240416,151000,63991420900,29450,29450,29500,29450,2466
|
|
20240416,150900,63918755650,29500,29450,29500,29400,3044
|
|
20240416,150800,63829131950,29400,29450,29450,29400,2796
|
|
20240416,150700,63746900350,29450,29500,29500,29400,8361
|
|
20240416,150600,63500893300,29500,29550,29550,29500,4783
|
|
20240416,150500,63359734800,29550,29550,29550,29500,3747
|
|
20240416,150400,63249041400,29550,29550,29550,29450,6376
|
|
20240416,150300,63060864500,29550,29600,29600,29500,4040
|
|
20240416,150200,62941493350,29600,29500,29600,29500,10818
|
|
20240416,150100,62622073000,29500,29550,29550,29500,6851
|
|
20240416,150000,62419814700,29550,29600,29600,29550,2487
|
|
20240416,145900,62346277900,29550,29650,29700,29550,14192
|
|
20240416,145800,61925807000,29650,29550,29650,29500,18449
|
|
20240416,145700,61379907450,29550,29500,29550,29500,3433
|
|
20240416,145600,61278474000,29500,29500,29500,29450,6746
|
|
20240416,145500,61079478750,29500,29500,29500,29450,9934
|
|
20240416,145400,60786437100,29500,29450,29500,29400,4372
|
|
20240416,145300,60657673950,29400,29400,29450,29400,3777
|
|
20240416,145200,60546612200,29400,29400,29450,29350,12185
|
|
20240416,145100,60188366900,29400,29350,29400,29300,5146
|
|
20240416,145000,60037356300,29300,29250,29350,29250,5387
|
|
20240416,144900,59879535950,29300,29250,29300,29250,4419
|
|
20240416,144800,59750109750,29300,29250,29300,29200,3652
|
|
20240416,144700,59643247700,29250,29200,29300,29150,7346
|
|
20240416,144600,59428483400,29200,29100,29200,29050,7078
|
|
20240416,144500,59222164600,29100,29150,29150,29100,4471
|
|
20240416,144400,59092030350,29100,29100,29150,29100,4928
|
|
20240416,144300,58948592900,29150,29100,29150,29050,3888
|
|
20240416,144200,58835461850,29050,29050,29100,29050,3193
|
|
20240416,144100,58742654700,29050,29100,29100,29050,3858
|
|
20240416,144000,58630478200,29050,29100,29100,29050,5569
|
|
20240416,143900,58468642700,29100,29050,29100,29050,11421
|
|
20240416,143800,58136809350,29100,29100,29150,29100,7674
|
|
20240416,143700,57913481700,29150,29100,29150,29100,1186
|
|
20240416,143600,57878942800,29100,29150,29150,29100,3082
|
|
20240416,143500,57789242600,29150,29150,29150,29100,1979
|
|
20240416,143400,57731577700,29100,29100,29150,29050,1528
|
|
20240416,143300,57687112700,29150,29100,29150,29050,3212
|
|
20240416,143200,57593639700,29150,29150,29150,29100,9504
|
|
20240416,143100,57317063800,29150,29100,29150,29100,1057
|
|
20240416,143000,57286278050,29100,29150,29200,29100,6850
|
|
20240416,142900,57086615200,29150,29150,29200,29150,1753
|
|
20240416,142800,57035501300,29200,29200,29250,29150,3256
|
|
20240416,142700,56940403300,29250,29250,29250,29200,1122
|
|
20240416,142600,56907614500,29250,29250,29250,29200,590
|
|
20240416,142500,56890367150,29250,29150,29250,29150,1766
|
|
20240416,142400,56838791850,29200,29200,29200,29150,428
|
|
20240416,142300,56826302300,29200,29250,29250,29150,6476
|
|
20240416,142200,56637189000,29250,29250,29300,29200,440
|
|
20240416,142100,56624318000,29250,29250,29300,29250,907
|
|
20240416,142000,56597785900,29250,29250,29300,29200,4628
|
|
20240416,141900,56462418650,29200,29250,29250,29200,1386
|
|
20240416,141800,56421912850,29250,29250,29250,29200,1020
|
|
20240416,141700,56392078750,29200,29250,29300,29200,1967
|
|
20240416,141600,56334576600,29200,29300,29300,29200,1913
|
|
20240416,141500,56278618350,29300,29250,29350,29250,2656
|
|
20240416,141400,56200823700,29300,29300,29300,29250,2283
|
|
20240416,141300,56133936950,29250,29250,29300,29200,2111
|
|
20240416,141200,56072199150,29250,29200,29250,29200,1219
|
|
20240416,141100,56036548200,29200,29200,29250,29200,2109
|
|
20240416,141000,55974963650,29200,29250,29250,29200,576
|
|
20240416,140900,55958138600,29200,29200,29200,29150,2711
|
|
20240416,140800,55879055950,29200,29200,29200,29150,728
|
|
20240416,140700,55857806200,29200,29200,29250,29150,5404
|
|
20240416,140600,55699967950,29200,29200,29250,29150,2601
|
|
20240416,140500,55624034300,29200,29200,29200,29150,2820
|
|
20240416,140400,55541700350,29200,29150,29200,29150,461
|
|
20240416,140300,55528251350,29200,29200,29200,29150,832
|
|
20240416,140200,55503968350,29200,29200,29200,29150,493
|
|
20240416,140100,55489584050,29150,29150,29200,29150,1464
|
|
20240416,140000,55446876850,29100,29100,29150,29100,2402
|
|
20240416,135900,55376913350,29150,29150,29150,29100,825
|
|
20240416,135800,55352891100,29150,29150,29200,29100,900
|
|
20240416,135700,55326667500,29150,29150,29200,29100,1499
|
|
20240416,135600,55282959250,29150,29100,29150,29100,2940
|
|
20240416,135500,55197261600,29100,29150,29150,29050,5659
|
|
20240416,135400,55032639650,29150,29150,29150,29100,1249
|
|
20240416,135300,54996255600,29150,29150,29150,29100,2804
|
|
20240416,135200,54914577350,29100,29100,29150,29100,2312
|
|
20240416,135100,54847273150,29100,29100,29150,29050,6535
|
|
20240416,135000,54657225900,29050,29100,29100,29050,2077
|
|
20240416,134900,54596850450,29050,29100,29100,29050,1817
|
|
20240416,134800,54544008750,29050,29050,29100,29050,6466
|
|
20240416,134700,54356027500,29100,29050,29100,29050,8046
|
|
20240416,134600,54122147650,29050,29100,29100,29050,18064
|
|
20240416,134500,53597372500,29100,29100,29150,29050,10482
|
|
20240416,134400,53292711500,29100,29150,29150,29100,17150
|
|
20240416,134300,52793582250,29150,29150,29200,29100,13166
|
|
20240416,134200,52409784050,29200,29150,29200,29150,2703
|
|
20240416,134100,52330874350,29200,29200,29200,29150,1138
|
|
20240416,134000,52297655850,29200,29250,29250,29150,23425
|
|
20240416,133900,51613725350,29200,29250,29250,29200,575
|
|
20240416,133800,51596914750,29200,29200,29250,29200,2393
|
|
20240416,133700,51527029550,29250,29300,29300,29200,14396
|
|
20240416,133600,51106073400,29300,29350,29350,29250,5112
|
|
20240416,133500,50956277000,29300,29350,29350,29300,1320
|
|
20240416,133400,50917580400,29350,29350,29350,29300,273
|
|
20240416,133300,50909569400,29350,29350,29350,29300,421
|
|
20240416,133200,50897222650,29300,29350,29350,29300,406
|
|
20240416,133100,50885308250,29350,29300,29350,29300,3101
|
|
20240416,133000,50794377200,29300,29300,29350,29300,471
|
|
20240416,132900,50780558400,29300,29350,29350,29300,796
|
|
20240416,132800,50757229700,29300,29350,29350,29300,1147
|
|
20240416,132700,50723617850,29350,29350,29350,29250,2619
|
|
20240416,132600,50646886650,29350,29250,29350,29250,3140
|
|
20240416,132500,50554831950,29300,29250,29300,29250,803
|
|
20240416,132400,50531331800,29300,29250,29300,29250,3956
|
|
20240416,132300,50415593000,29300,29250,29300,29250,1505
|
|
20240416,132200,50371524300,29250,29300,29300,29250,679
|
|
20240416,132100,50351639100,29300,29300,29300,29250,959
|
|
20240416,132000,50323549850,29300,29300,29300,29250,3261
|
|
20240416,131900,50228050350,29300,29250,29300,29250,549
|
|
20240416,131800,50211976200,29250,29300,29300,29250,664
|
|
20240416,131700,50192540600,29300,29250,29300,29200,2748
|
|
20240416,131600,50112168800,29250,29200,29250,29200,3004
|
|
20240416,131500,50024338700,29250,29200,29250,29200,3272
|
|
20240416,131400,49928784750,29250,29300,29300,29250,5494
|
|
20240416,131300,49768010100,29250,29250,29300,29250,16992
|
|
20240416,131200,49270986000,29250,29300,29300,29250,869
|
|
20240416,131100,49245547050,29250,29300,29350,29250,2976
|
|
20240416,131000,49158342500,29350,29350,29350,29250,13522
|
|
20240416,130900,48762141700,29350,29350,29400,29300,1384
|
|
20240416,130800,48721567700,29350,29400,29400,29300,3391
|
|
20240416,130700,48622093800,29350,29350,29400,29350,981
|
|
20240416,130600,48593292700,29350,29350,29400,29350,325
|
|
20240416,130500,48583742600,29350,29400,29400,29350,139
|
|
20240416,130400,48579657850,29350,29400,29400,29350,4223
|
|
20240416,130300,48455694850,29400,29400,29400,29350,898
|
|
20240416,130200,48429295800,29400,29400,29450,29400,1624
|
|
20240416,130100,48381539500,29400,29400,29450,29350,660
|
|
20240416,130000,48362137250,29400,29450,29500,29400,3390
|
|
20240416,125900,48262451350,29500,29350,29500,29350,2914
|
|
20240416,125800,48176761650,29400,29500,29500,29400,2816
|
|
20240416,125700,48093958200,29450,29450,29450,29400,375
|
|
20240416,125600,48082915200,29500,29450,29500,29400,2203
|
|
20240416,125500,48017981100,29450,29450,29500,29400,2495
|
|
20240416,125400,47944484250,29450,29500,29500,29450,2533
|
|
20240416,125300,47869869100,29450,29450,29500,29450,722
|
|
20240416,125200,47848573150,29500,29500,29500,29450,888
|
|
20240416,125100,47822388150,29500,29500,29500,29450,291
|
|
20240416,125000,47813803750,29500,29400,29500,29400,3905
|
|
20240416,124900,47698872150,29400,29350,29400,29300,3788
|
|
20240416,124800,47587680400,29350,29300,29350,29300,982
|
|
20240416,124700,47558887200,29300,29350,29400,29300,6575
|
|
20240416,124600,47366080800,29400,29350,29400,29300,2390
|
|
20240416,124500,47296010000,29350,29350,29350,29250,7371
|
|
20240416,124400,47080005650,29300,29300,29350,29300,1625
|
|
20240416,124300,47032369250,29300,29350,29350,29300,7189
|
|
20240416,124200,46821704150,29350,29350,29400,29300,651
|
|
20240416,124100,46802592400,29350,29350,29350,29300,942
|
|
20240416,124000,46774961900,29350,29300,29350,29300,2636
|
|
20240416,123900,46697711550,29350,29350,29350,29300,1525
|
|
20240416,123800,46652987800,29350,29350,29400,29300,855
|
|
20240416,123700,46627897850,29400,29400,29400,29300,1891
|
|
20240416,123600,46572389000,29400,29350,29400,29300,638
|
|
20240416,123500,46553651950,29400,29400,29400,29300,5344
|
|
20240416,123400,46396806100,29400,29450,29450,29350,704
|
|
20240416,123300,46376108250,29400,29400,29400,29350,766
|
|
20240416,123200,46353595650,29400,29450,29450,29350,2597
|
|
20240416,123100,46277243100,29400,29450,29450,29400,514
|
|
20240416,123000,46262129300,29450,29450,29450,29400,748
|
|
20240416,122900,46240115150,29450,29450,29450,29400,546
|
|
20240416,122800,46224039250,29400,29450,29450,29400,1418
|
|
20240416,122700,46182324050,29400,29400,29450,29400,1396
|
|
20240416,122600,46141280300,29400,29400,29450,29400,1557
|
|
20240416,122500,46095473350,29400,29400,29450,29400,502
|
|
20240416,122400,46080709250,29450,29350,29450,29350,1105
|
|
20240416,122300,46048247650,29350,29400,29400,29350,4220
|
|
20240416,122200,45924326400,29400,29400,29450,29350,1334
|
|
20240416,122100,45885107650,29450,29450,29450,29400,1211
|
|
20240416,122000,45849483200,29450,29450,29450,29350,10543
|
|
20240416,121900,45539377800,29450,29450,29500,29450,456
|
|
20240416,121800,45525946800,29500,29450,29500,29450,261
|
|
20240416,121700,45518251150,29500,29500,29500,29450,2306
|
|
20240416,121600,45450322200,29500,29450,29500,29450,2163
|
|
20240416,121500,45386588550,29500,29500,29550,29450,5411
|
|
20240416,121400,45226978750,29500,29550,29550,29500,984
|
|
20240416,121300,45197933350,29550,29550,29550,29500,479
|
|
20240416,121200,45183786850,29500,29500,29550,29500,704
|
|
20240416,121100,45162997700,29550,29550,29550,29500,391
|
|
20240416,121000,45151445350,29550,29500,29550,29500,1004
|
|
20240416,120900,45121816500,29550,29500,29550,29500,595
|
|
20240416,120800,45104253650,29500,29500,29500,29500,1687
|
|
20240416,120700,45054487150,29450,29500,29500,29450,1369
|
|
20240416,120600,45014102550,29500,29550,29550,29450,1365
|
|
20240416,120500,44973831500,29550,29500,29550,29500,555
|
|
20240416,120400,44957451500,29500,29550,29550,29500,1917
|
|
20240416,120300,44900881600,29550,29550,29600,29500,2740
|
|
20240416,120200,44819914550,29500,29600,29600,29500,4008
|
|
20240416,120100,44701536900,29550,29600,29650,29550,2929
|
|
20240416,120000,44614943450,29600,29650,29650,29600,8803
|
|
20240416,115900,44354156650,29650,29650,29650,29600,5851
|
|
20240416,115800,44180705900,29650,29600,29650,29550,5003
|
|
20240416,115700,44032649500,29600,29550,29600,29500,4605
|
|
20240416,115600,43896543250,29500,29500,29500,29450,2049
|
|
20240416,115500,43836113900,29500,29450,29500,29450,1267
|
|
20240416,115400,43798750050,29450,29500,29500,29450,5646
|
|
20240416,115300,43632407500,29500,29550,29550,29450,8982
|
|
20240416,115200,43367404450,29550,29550,29550,29500,2773
|
|
20240416,115100,43285467100,29550,29500,29550,29450,7352
|
|
20240416,115000,43068524800,29500,29500,29500,29450,1414
|
|
20240416,114900,43026836900,29500,29400,29500,29350,7154
|
|
20240416,114800,42816291050,29400,29400,29400,29350,2170
|
|
20240416,114700,42752540050,29400,29350,29400,29300,1560
|
|
20240416,114600,42706711400,29350,29300,29350,29300,2111
|
|
20240416,114500,42644766250,29350,29300,29350,29250,5016
|
|
20240416,114400,42497743400,29300,29350,29350,29300,915
|
|
20240416,114300,42470894500,29350,29300,29350,29250,1126
|
|
20240416,114200,42437893900,29300,29350,29350,29250,2824
|
|
20240416,114100,42355127700,29300,29350,29350,29300,3651
|
|
20240416,114000,42248134050,29350,29350,29350,29300,2385
|
|
20240416,113900,42178162050,29350,29300,29350,29300,3824
|
|
20240416,113800,42066009900,29300,29350,29350,29300,612
|
|
20240416,113700,42048058100,29350,29300,29350,29300,2939
|
|
20240416,113600,41961904300,29250,29300,29300,29250,4061
|
|
20240416,113500,41843109000,29300,29250,29300,29250,4352
|
|
20240416,113400,41715775150,29250,29250,29300,29250,3179
|
|
20240416,113300,41622719550,29250,29250,29300,29250,3129
|
|
20240416,113200,41531171450,29300,29350,29350,29250,3640
|
|
20240416,113100,41424521900,29300,29350,29350,29250,4068
|
|
20240416,113000,41305305500,29350,29350,29400,29250,9141
|
|
20240416,112900,41037438100,29350,29450,29450,29350,4625
|
|
20240416,112800,40901517950,29400,29400,29400,29350,7474
|
|
20240416,112700,40682053300,29400,29350,29400,29350,2066
|
|
20240416,112600,40621319600,29400,29450,29450,29400,2435
|
|
20240416,112500,40549713200,29400,29400,29450,29350,5930
|
|
20240416,112400,40375421150,29350,29400,29400,29350,3878
|
|
20240416,112300,40261520900,29400,29350,29400,29350,2413
|
|
20240416,112200,40190684200,29300,29350,29400,29300,4098
|
|
20240416,112100,40070406500,29400,29300,29400,29300,2440
|
|
20240416,112000,39998770800,29300,29350,29350,29300,1708
|
|
20240416,111900,39948686750,29300,29300,29350,29300,4442
|
|
20240416,111800,39818524200,29350,29300,29350,29300,3023
|
|
20240416,111700,39729848200,29300,29250,29350,29250,3085
|
|
20240416,111600,39639542650,29350,29250,29350,29250,7071
|
|
20240416,111500,39432562850,29250,29250,29300,29250,2332
|
|
20240416,111400,39364321650,29250,29250,29300,29200,6013
|
|
20240416,111300,39188466450,29250,29350,29350,29250,7918
|
|
20240416,111200,38956836000,29300,29300,29350,29250,1550
|
|
20240416,111100,38911429750,29300,29300,29350,29250,4862
|
|
20240416,111000,38769062900,29350,29350,29350,29300,2393
|
|
20240416,110900,38698846500,29350,29400,29400,29300,2843
|
|
20240416,110800,38615415750,29400,29400,29400,29300,4863
|
|
20240416,110700,38472676250,29350,29400,29400,29350,1641
|
|
20240416,110600,38424498550,29400,29350,29400,29300,2855
|
|
20240416,110500,38340709250,29350,29300,29350,29300,8996
|
|
20240416,110400,38077028950,29350,29250,29350,29250,11810
|
|
20240416,110300,37730999250,29300,29300,29300,29250,4255
|
|
20240416,110200,37606514150,29250,29250,29300,29200,11019
|
|
20240416,110100,37284212350,29250,29250,29300,29250,5022
|
|
20240416,110000,37137278450,29250,29250,29300,29250,5026
|
|
20240416,105900,36990161150,29250,29250,29300,29250,8330
|
|
20240416,105800,36746243300,29300,29300,29300,29200,13827
|
|
20240416,105700,36341732850,29300,29300,29350,29250,5118
|
|
20240416,105600,36191752550,29350,29300,29350,29250,5355
|
|
20240416,105500,36034834100,29300,29300,29400,29250,4497
|
|
20240416,105400,35903054550,29300,29300,29350,29300,7644
|
|
20240416,105300,35678976100,29300,29350,29350,29250,4213
|
|
20240416,105200,35555528200,29350,29300,29400,29300,7504
|
|
20240416,105100,35335249550,29300,29350,29350,29250,36030
|
|
20240416,105000,34279863550,29350,29400,29400,29350,13852
|
|
20240416,104900,33873259450,29350,29400,29450,29350,5391
|
|
20240416,104800,33714706000,29450,29500,29500,29400,14500
|
|
20240416,104700,33287387800,29500,29450,29550,29450,8604
|
|
20240416,104600,33033616550,29450,29400,29450,29400,9071
|
|
20240416,104500,32766610200,29400,29350,29400,29350,6478
|
|
20240416,104400,32576329250,29350,29350,29400,29350,21858
|
|
20240416,104300,31934550800,29350,29400,29450,29350,12936
|
|
20240416,104200,31554234450,29400,29400,29450,29400,4979
|
|
20240416,104100,31407777400,29450,29450,29500,29400,11715
|
|
20240416,104000,31062899550,29450,29450,29500,29450,12295
|
|
20240416,103900,30700762050,29450,29550,29600,29450,16137
|
|
20240416,103800,30224795800,29550,29550,29600,29500,9551
|
|
20240416,103700,29942758500,29600,29600,29650,29550,4996
|
|
20240416,103600,29794967450,29650,29600,29650,29600,5403
|
|
20240416,103500,29634889850,29650,29600,29650,29600,5208
|
|
20240416,103400,29480701550,29650,29600,29650,29600,2843
|
|
20240416,103300,29396471150,29650,29650,29700,29600,2636
|
|
20240416,103200,29318349550,29650,29600,29650,29600,1969
|
|
20240416,103100,29260036550,29600,29600,29650,29600,2101
|
|
20240416,103000,29197799200,29600,29500,29650,29500,16201
|
|
20240416,102900,28719161500,29500,29500,29550,29500,5655
|
|
20240416,102800,28552278000,29550,29550,29600,29500,3360
|
|
20240416,102700,28453062150,29550,29700,29700,29550,5991
|
|
20240416,102600,28275759200,29700,29550,29700,29550,2030
|
|
20240416,102500,28215568550,29550,29550,29600,29500,15087
|
|
20240416,102400,27769137750,29500,29500,29600,29500,4571
|
|
20240416,102300,27634193600,29500,29500,29600,29450,37337
|
|
20240416,102200,26532206600,29550,29550,29600,29500,18784
|
|
20240416,102100,25977801800,29550,29600,29600,29500,27649
|
|
20240416,102000,25160855700,29650,29700,29700,29550,10722
|
|
20240416,101900,24843415150,29650,29650,29700,29600,2798
|
|
20240416,101800,24760434150,29700,29650,29750,29650,4779
|
|
20240416,101700,24618693450,29700,29600,29700,29600,6662
|
|
20240416,101600,24421197950,29700,29600,29700,29550,22258
|
|
20240416,101500,23762026150,29600,29650,29700,29550,30720
|
|
20240416,101400,22852095800,29650,29700,29750,29650,13849
|
|
20240416,101300,22440870900,29700,29750,29800,29700,5264
|
|
20240416,101200,22284259500,29800,29800,29850,29750,3262
|
|
20240416,101100,22187162750,29800,29750,29850,29750,4351
|
|
20240416,101000,22057639350,29750,29800,29800,29700,20310
|
|
20240416,100900,21453663400,29750,29800,29800,29700,23156
|
|
20240416,100800,20764783200,29750,29800,29850,29750,14147
|
|
20240416,100700,20343217600,29800,29850,29850,29800,3682
|
|
20240416,100600,20233335400,29850,29850,29900,29800,3566
|
|
20240416,100500,20126978050,29850,29900,29900,29800,2087
|
|
20240416,100400,20064681750,29850,29950,29950,29800,9374
|
|
20240416,100300,19784644100,29900,29950,30000,29900,2440
|
|
20240416,100200,19711528700,30000,30050,30100,29950,1455
|
|
20240416,100100,19667851500,30000,30100,30150,30000,4579
|
|
20240416,100000,19530216550,30050,29950,30100,29900,6034
|
|
20240416,095900,19348904200,29950,29950,29950,29900,2201
|
|
20240416,095800,19283007550,29950,29850,29950,29850,3621
|
|
20240416,095700,19174867900,29900,29800,29900,29800,4409
|
|
20240416,095600,19043314200,29850,29850,29850,29800,5751
|
|
20240416,095500,18871768900,29850,29850,29900,29800,7477
|
|
20240416,095400,18648575250,29900,29900,29900,29850,5080
|
|
20240416,095300,18496769450,29850,29850,29900,29850,2777
|
|
20240416,095200,18413822200,29900,29800,29900,29800,3945
|
|
20240416,095100,18296099200,29850,29850,29950,29800,12703
|
|
20240416,095000,17916800550,29900,29900,29950,29850,4747
|
|
20240416,094900,17774923900,29850,30050,30050,29850,13486
|
|
20240416,094800,17371071100,30050,30050,30100,30050,5465
|
|
20240416,094700,17206791500,30100,30050,30100,30050,1233
|
|
20240416,094600,17169682800,30100,30050,30100,30050,6495
|
|
20240416,094500,16974193500,30100,29950,30100,29950,4760
|
|
20240416,094400,16831309150,29950,29900,29950,29900,3787
|
|
20240416,094300,16717921500,29900,29950,30000,29900,5135
|
|
20240416,094200,16564002350,30000,30100,30100,29900,11557
|
|
20240416,094100,16217614150,30050,30050,30150,30050,4210
|
|
20240416,094000,16090871700,30050,30050,30100,30050,849
|
|
20240416,093900,16065350600,30050,30000,30100,30000,1747
|
|
20240416,093800,16012844250,30050,30100,30100,30000,2081
|
|
20240416,093700,15950344600,30050,30050,30100,30000,3162
|
|
20240416,093600,15855314250,30050,29950,30100,29900,5558
|
|
20240416,093500,15688426600,29950,29900,29950,29850,3021
|
|
20240416,093400,15598084800,29850,29900,29900,29850,3128
|
|
20240416,093300,15504676700,29850,30000,30000,29800,15244
|
|
20240416,093200,15049409900,30000,30050,30050,29900,9413
|
|
20240416,093100,14767219650,30050,30050,30100,30000,2401
|
|
20240416,093000,14695091400,30050,30050,30100,30000,2640
|
|
20240416,092900,14615800300,30050,30000,30050,29950,9212
|
|
20240416,092800,14339380300,30050,30150,30150,30000,6202
|
|
20240416,092700,14152846400,30100,30100,30150,30050,5563
|
|
20240416,092600,13985349800,30100,30050,30150,30050,7143
|
|
20240416,092500,13770426850,30100,30000,30100,29950,7752
|
|
20240416,092400,13537541550,30000,29900,30000,29900,9390
|
|
20240416,092300,13256322650,29900,29850,29950,29850,5224
|
|
20240416,092200,13100138050,29900,29800,29900,29800,8625
|
|
20240416,092100,12842762850,29800,29850,29850,29800,9446
|
|
20240416,092000,12561188150,29850,29800,29900,29750,40363
|
|
20240416,091900,11359620300,29850,29900,29950,29800,40460
|
|
20240416,091800,10152311000,30000,30050,30100,29850,43611
|
|
20240416,091700,8845697300,30050,30050,30100,30050,6233
|
|
20240416,091600,8658370350,30050,30050,30100,30050,7475
|
|
20240416,091500,8433711850,30050,30000,30100,30000,10623
|
|
20240416,091400,8114511150,30000,30050,30150,30000,7691
|
|
20240416,091300,7883272000,30050,30050,30150,30000,3891
|
|
20240416,091200,7766236000,30050,30250,30300,30000,22046
|
|
20240416,091100,7102236600,30200,30300,30300,30200,3501
|
|
20240416,091000,6996272650,30300,30150,30300,30100,11810
|
|
20240416,090900,6639956800,30100,30250,30300,30100,19081
|
|
20240416,090800,6063952850,30250,30350,30400,30250,8279
|
|
20240416,090700,5812814850,30350,30450,30500,30350,9438
|
|
20240416,090600,5525652000,30450,30600,30650,30450,15261
|
|
20240416,090500,5059771850,30600,30400,30650,30400,22960
|
|
20240416,090400,4359205050,30450,30400,30450,30250,16332
|
|
20240416,090300,3863244850,30350,30400,30450,30350,22206
|
|
20240416,090200,3188750150,30400,30000,30400,30000,20162
|
|
20240416,090100,2578836200,30000,30100,30150,29950,25729
|
|
20240416,090000,1806377350,30050,30150,30250,30050,59493
|