618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,191400,159470954550,42000,42000,42000,42000,0
|
|
20240418,191300,159470954550,42000,42000,42000,42000,0
|
|
20240418,191200,159470954550,42000,42000,42000,42000,0
|
|
20240418,191100,159470954550,42000,42000,42000,42000,0
|
|
20240418,191000,159470954550,42000,42000,42000,42000,0
|
|
20240418,190900,159470954550,42000,42000,42000,42000,0
|
|
20240418,190800,159470954550,42000,42000,42000,42000,0
|
|
20240418,190700,159470954550,42000,42000,42000,42000,0
|
|
20240418,190600,159470954550,42000,42000,42000,42000,0
|
|
20240418,190500,159470954550,42000,42000,42000,42000,0
|
|
20240418,190400,159470954550,42000,42000,42000,42000,0
|
|
20240418,190300,159470954550,42000,42000,42000,42000,0
|
|
20240418,190200,159470954550,42000,42000,42000,42000,0
|
|
20240418,190100,159470954550,42000,42000,42000,42000,0
|
|
20240418,190000,159470954550,42000,42000,42000,42000,0
|
|
20240418,185900,159470954550,42000,42000,42000,42000,0
|
|
20240418,185800,159470954550,42000,42000,42000,42000,0
|
|
20240418,185700,159470954550,42000,42000,42000,42000,0
|
|
20240418,185600,159470954550,42000,42000,42000,42000,0
|
|
20240418,185500,159470954550,42000,42000,42000,42000,0
|
|
20240418,185400,159470954550,42000,42000,42000,42000,0
|
|
20240418,185300,159470954550,42000,42000,42000,42000,0
|
|
20240418,185200,159470954550,42000,42000,42000,42000,0
|
|
20240418,185100,159470954550,42000,42000,42000,42000,0
|
|
20240418,185000,159470954550,42000,42000,42000,42000,0
|
|
20240418,184900,159470954550,42000,42000,42000,42000,0
|
|
20240418,184800,159470954550,42000,42000,42000,42000,0
|
|
20240418,184700,159470954550,42000,42000,42000,42000,0
|
|
20240418,184600,159470954550,42000,42000,42000,42000,0
|
|
20240418,184500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,184400,159470954550,42000,42000,42000,42000,0
|
|
20240418,184300,159470954550,42000,42000,42000,42000,0
|
|
20240418,184200,159470954550,42000,42000,42000,42000,0
|
|
20240418,184100,159470954550,42000,42000,42000,42000,0
|
|
20240418,184000,159470954550,42000,42000,42000,42000,0
|
|
20240418,183900,159470954550,42000,42000,42000,42000,0
|
|
20240418,183800,159470954550,42000,42000,42000,42000,0
|
|
20240418,183700,159470954550,42000,42000,42000,42000,0
|
|
20240418,183600,159470954550,42000,42000,42000,42000,0
|
|
20240418,183500,159470954550,42000,42000,42000,42000,0
|
|
20240418,183400,159470954550,42000,42000,42000,42000,0
|
|
20240418,183300,159470954550,42000,42000,42000,42000,0
|
|
20240418,183200,159470954550,42000,42000,42000,42000,0
|
|
20240418,183100,159470954550,42000,42000,42000,42000,0
|
|
20240418,183000,159470954550,42000,42000,42000,42000,0
|
|
20240418,182900,159470954550,42000,42000,42000,42000,0
|
|
20240418,182800,159470954550,42000,42000,42000,42000,0
|
|
20240418,182700,159470954550,42000,42000,42000,42000,0
|
|
20240418,182600,159470954550,42000,42000,42000,42000,0
|
|
20240418,182500,159470954550,42000,42000,42000,42000,0
|
|
20240418,182400,159470954550,42000,42000,42000,42000,0
|
|
20240418,182300,159470954550,42000,42000,42000,42000,0
|
|
20240418,182200,159470954550,42000,42000,42000,42000,0
|
|
20240418,182100,159470954550,42000,42000,42000,42000,0
|
|
20240418,182000,159470954550,42000,42000,42000,42000,0
|
|
20240418,181900,159470954550,42000,42000,42000,42000,0
|
|
20240418,181800,159470954550,42000,42000,42000,42000,0
|
|
20240418,181700,159470954550,42000,42000,42000,42000,0
|
|
20240418,181600,159470954550,42000,42000,42000,42000,0
|
|
20240418,181500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,181400,159470954550,42000,42000,42000,42000,0
|
|
20240418,181300,159470954550,42000,42000,42000,42000,0
|
|
20240418,181200,159470954550,42000,42000,42000,42000,0
|
|
20240418,181100,159470954550,42000,42000,42000,42000,0
|
|
20240418,181000,159470954550,42000,42000,42000,42000,0
|
|
20240418,180900,159470954550,42000,42000,42000,42000,0
|
|
20240418,180800,159470954550,42000,42000,42000,42000,0
|
|
20240418,180700,159470954550,42000,42000,42000,42000,0
|
|
20240418,180600,159470954550,42000,42000,42000,42000,0
|
|
20240418,180500,159470954550,42000,42000,42000,42000,0
|
|
20240418,180400,159470954550,42000,42000,42000,42000,0
|
|
20240418,180300,159470954550,42000,42000,42000,42000,0
|
|
20240418,180200,159470954550,42000,42000,42000,42000,0
|
|
20240418,180100,159470954550,42000,42000,42000,42000,0
|
|
20240418,180000,159470954550,42000,42000,42000,42000,0
|
|
20240418,175900,159470954550,42000,42000,42000,42000,0
|
|
20240418,175800,159470954550,42000,42000,42000,42000,0
|
|
20240418,175700,159470954550,42000,42000,42000,42000,0
|
|
20240418,175600,159470954550,42000,42000,42000,42000,0
|
|
20240418,175500,159470954550,42000,42000,42000,42000,0
|
|
20240418,175400,159470954550,42000,42000,42000,42000,0
|
|
20240418,175300,159470954550,42000,42000,42000,42000,0
|
|
20240418,175200,159470954550,42000,42000,42000,42000,0
|
|
20240418,175100,159470954550,42000,42000,42000,42000,0
|
|
20240418,175000,159470954550,42000,42000,42000,42000,0
|
|
20240418,174900,159470954550,42000,42000,42000,42000,0
|
|
20240418,174800,159470954550,42000,42000,42000,42000,0
|
|
20240418,174700,159470954550,42000,42000,42000,42000,0
|
|
20240418,174600,159470954550,42000,42000,42000,42000,0
|
|
20240418,174500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,174400,159470954550,42000,42000,42000,42000,0
|
|
20240418,174300,159470954550,42000,42000,42000,42000,0
|
|
20240418,174200,159470954550,42000,42000,42000,42000,0
|
|
20240418,174100,159470954550,42000,42000,42000,42000,0
|
|
20240418,174000,159470954550,42000,42000,42000,42000,0
|
|
20240418,173900,159470954550,42000,42000,42000,42000,0
|
|
20240418,173800,159470954550,42000,42000,42000,42000,0
|
|
20240418,173700,159470954550,42000,42000,42000,42000,0
|
|
20240418,173600,159470954550,42000,42000,42000,42000,0
|
|
20240418,173500,159470954550,42000,42000,42000,42000,0
|
|
20240418,173400,159470954550,42000,42000,42000,42000,0
|
|
20240418,173300,159470954550,42000,42000,42000,42000,0
|
|
20240418,173200,159470954550,42000,42000,42000,42000,0
|
|
20240418,173100,159470954550,42000,42000,42000,42000,0
|
|
20240418,173000,159470954550,42000,42000,42000,42000,0
|
|
20240418,172900,159470954550,42000,42000,42000,42000,0
|
|
20240418,172800,159470954550,42000,42000,42000,42000,0
|
|
20240418,172700,159470954550,42000,42000,42000,42000,0
|
|
20240418,172600,159470954550,42000,42000,42000,42000,0
|
|
20240418,172500,159470954550,42000,42000,42000,42000,0
|
|
20240418,172400,159470954550,42000,42000,42000,42000,0
|
|
20240418,172300,159470954550,42000,42000,42000,42000,0
|
|
20240418,172200,159470954550,42000,42000,42000,42000,0
|
|
20240418,172100,159470954550,42000,42000,42000,42000,0
|
|
20240418,172000,159470954550,42000,42000,42000,42000,0
|
|
20240418,171900,159470954550,42000,42000,42000,42000,0
|
|
20240418,171800,159470954550,42000,42000,42000,42000,0
|
|
20240418,171700,159470954550,42000,42000,42000,42000,0
|
|
20240418,171600,159470954550,42000,42000,42000,42000,0
|
|
20240418,171500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,171400,159470954550,42000,42000,42000,42000,0
|
|
20240418,171300,159470954550,42000,42000,42000,42000,0
|
|
20240418,171200,159470954550,42000,42000,42000,42000,0
|
|
20240418,171100,159470954550,42000,42000,42000,42000,0
|
|
20240418,171000,159470954550,42000,42000,42000,42000,0
|
|
20240418,170900,159470954550,42000,42000,42000,42000,0
|
|
20240418,170800,159470954550,42000,42000,42000,42000,0
|
|
20240418,170700,159470954550,42000,42000,42000,42000,0
|
|
20240418,170600,159470954550,42000,42000,42000,42000,0
|
|
20240418,170500,159470954550,42000,42000,42000,42000,0
|
|
20240418,170400,159470954550,42000,42000,42000,42000,0
|
|
20240418,170300,159470954550,42000,42000,42000,42000,0
|
|
20240418,170200,159470954550,42000,42000,42000,42000,0
|
|
20240418,170100,159470954550,42000,42000,42000,42000,0
|
|
20240418,170000,159470954550,42000,42000,42000,42000,0
|
|
20240418,165900,159470954550,42000,42000,42000,42000,0
|
|
20240418,165800,159470954550,42000,42000,42000,42000,0
|
|
20240418,165700,159470954550,42000,42000,42000,42000,0
|
|
20240418,165600,159470954550,42000,42000,42000,42000,0
|
|
20240418,165500,159470954550,42000,42000,42000,42000,0
|
|
20240418,165400,159470954550,42000,42000,42000,42000,0
|
|
20240418,165300,159470954550,42000,42000,42000,42000,0
|
|
20240418,165200,159470954550,42000,42000,42000,42000,0
|
|
20240418,165100,159470954550,42000,42000,42000,42000,0
|
|
20240418,165000,159470954550,42000,42000,42000,42000,0
|
|
20240418,164900,159470954550,42000,42000,42000,42000,0
|
|
20240418,164800,159470954550,42000,42000,42000,42000,0
|
|
20240418,164700,159470954550,42000,42000,42000,42000,0
|
|
20240418,164600,159470954550,42000,42000,42000,42000,0
|
|
20240418,164500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,164400,159470954550,42000,42000,42000,42000,0
|
|
20240418,164300,159470954550,42000,42000,42000,42000,0
|
|
20240418,164200,159470954550,42000,42000,42000,42000,0
|
|
20240418,164100,159470954550,42000,42000,42000,42000,0
|
|
20240418,164000,159470954550,42000,42000,42000,42000,0
|
|
20240418,163900,159470954550,42000,42000,42000,42000,0
|
|
20240418,163800,159470954550,42000,42000,42000,42000,0
|
|
20240418,163700,159470954550,42000,42000,42000,42000,0
|
|
20240418,163600,159470954550,42000,42000,42000,42000,0
|
|
20240418,163500,159470954550,42000,42000,42000,42000,0
|
|
20240418,163400,159470954550,42000,42000,42000,42000,0
|
|
20240418,163300,159470954550,42000,42000,42000,42000,0
|
|
20240418,163200,159470954550,42000,42000,42000,42000,0
|
|
20240418,163100,159470954550,42000,42000,42000,42000,0
|
|
20240418,163000,159470954550,42000,42000,42000,42000,0
|
|
20240418,162900,159470954550,42000,42000,42000,42000,0
|
|
20240418,162800,159470954550,42000,42000,42000,42000,0
|
|
20240418,162700,159470954550,42000,42000,42000,42000,0
|
|
20240418,162600,159470954550,42000,42000,42000,42000,0
|
|
20240418,162500,159470954550,42000,42000,42000,42000,0
|
|
20240418,162400,159470954550,42000,42000,42000,42000,0
|
|
20240418,162300,159470954550,42000,42000,42000,42000,0
|
|
20240418,162200,159470954550,42000,42000,42000,42000,0
|
|
20240418,162100,159470954550,42000,42000,42000,42000,0
|
|
20240418,162000,159470954550,42000,42000,42000,42000,0
|
|
20240418,161900,159470954550,42000,42000,42000,42000,0
|
|
20240418,161800,159470954550,42000,42000,42000,42000,0
|
|
20240418,161700,159470954550,42000,42000,42000,42000,0
|
|
20240418,161600,159470954550,42000,42000,42000,42000,0
|
|
20240418,161500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,161400,159470954550,42000,42000,42000,42000,0
|
|
20240418,161300,159470954550,42000,42000,42000,42000,0
|
|
20240418,161200,159470954550,42000,42000,42000,42000,0
|
|
20240418,161100,159470954550,42000,42000,42000,42000,0
|
|
20240418,161000,159470954550,42000,42000,42000,42000,0
|
|
20240418,160900,159470954550,42000,42000,42000,42000,0
|
|
20240418,160800,159470954550,42000,42000,42000,42000,0
|
|
20240418,160700,159470954550,42000,42000,42000,42000,0
|
|
20240418,160600,159470954550,42000,42000,42000,42000,0
|
|
20240418,160500,159470954550,42000,42000,42000,42000,0
|
|
20240418,160400,159470954550,42000,42000,42000,42000,0
|
|
20240418,160300,159470954550,42000,42000,42000,42000,0
|
|
20240418,160200,159470954550,42000,42000,42000,42000,0
|
|
20240418,160100,159470954550,42000,42000,42000,42000,0
|
|
20240418,160000,159470954550,42000,42000,42000,42000,0
|
|
20240418,155900,159470954550,42000,42000,42000,42000,0
|
|
20240418,155800,159470954550,42000,42000,42000,42000,0
|
|
20240418,155700,159470954550,42000,42000,42000,42000,0
|
|
20240418,155600,159470954550,42000,42000,42000,42000,0
|
|
20240418,155500,159470954550,42000,42000,42000,42000,0
|
|
20240418,155400,159470954550,42000,42000,42000,42000,0
|
|
20240418,155300,159470954550,42000,42000,42000,42000,0
|
|
20240418,155200,159470954550,42000,42000,42000,42000,0
|
|
20240418,155100,159470954550,42000,42000,42000,42000,0
|
|
20240418,155000,159470954550,42000,42000,42000,42000,0
|
|
20240418,154900,159470954550,42000,42000,42000,42000,0
|
|
20240418,154800,159470954550,42000,42000,42000,42000,0
|
|
20240418,154700,159470954550,42000,42000,42000,42000,0
|
|
20240418,154600,159470954550,42000,42000,42000,42000,0
|
|
20240418,154500,159470954550,42000,42000,42000,42000,63235
|
|
20240418,154400,159470954550,42000,42000,42000,42000,0
|
|
20240418,154300,159470954550,42000,42000,42000,42000,0
|
|
20240418,154200,159470954550,42000,42000,42000,42000,0
|
|
20240418,154100,159470954550,42000,42000,42000,42000,0
|
|
20240418,154000,159470954550,42000,42000,42000,42000,0
|
|
20240418,153900,159470954550,42000,42000,42000,42000,0
|
|
20240418,153800,159470954550,42000,42000,42000,42000,0
|
|
20240418,153700,159470954550,42000,42000,42000,42000,0
|
|
20240418,153600,159470954550,42000,42000,42000,42000,0
|
|
20240418,153500,159470954550,42000,42000,42000,42000,0
|
|
20240418,153400,159470954550,42000,42000,42000,42000,0
|
|
20240418,153300,159470954550,42000,42000,42000,42000,0
|
|
20240418,153200,159470954550,42000,42000,42000,42000,0
|
|
20240418,153100,159470954550,42000,42000,42000,42000,0
|
|
20240418,153000,159470954550,42000,42000,42000,42000,63235
|
|
20240418,152900,156815084550,42000,42000,42000,42000,0
|
|
20240418,152800,156815084550,42000,42000,42000,42000,0
|
|
20240418,152700,156815084550,42000,42000,42000,42000,0
|
|
20240418,152600,156815084550,42000,42000,42000,42000,0
|
|
20240418,152500,156815084550,42000,42000,42000,42000,0
|
|
20240418,152400,156815084550,42000,42000,42000,42000,0
|
|
20240418,152300,156815084550,42000,42000,42000,42000,0
|
|
20240418,152200,156815084550,42000,42000,42000,42000,0
|
|
20240418,152100,156815084550,42000,42000,42000,42000,0
|
|
20240418,152000,156815084550,42000,42000,42000,42000,0
|
|
20240418,151900,156815084550,42000,41900,42000,41900,17476
|
|
20240418,151800,156082031050,41900,41900,42000,41850,21352
|
|
20240418,151700,155186618400,41900,41650,41900,41650,14898
|
|
20240418,151600,154563488950,41650,41800,41800,41650,12399
|
|
20240418,151500,154045966550,41800,41800,41850,41750,12539
|
|
20240418,151400,153521692100,41800,41700,41800,41650,11687
|
|
20240418,151300,153033944550,41700,41600,41700,41550,12720
|
|
20240418,151200,152504635150,41550,41600,41600,41500,5716
|
|
20240418,151100,152267020800,41550,41550,41600,41500,7995
|
|
20240418,151000,151934893850,41550,41600,41600,41550,4672
|
|
20240418,150900,151740647400,41600,41550,41600,41500,6590
|
|
20240418,150800,151466941750,41600,41600,41650,41500,9276
|
|
20240418,150700,151081404900,41600,41700,41700,41600,5898
|
|
20240418,150600,150835771700,41700,41700,41750,41650,8822
|
|
20240418,150500,150467899900,41700,41550,41750,41550,11119
|
|
20240418,150400,150004518050,41600,41550,41600,41500,7958
|
|
20240418,150300,149673795750,41550,41300,41600,41300,13876
|
|
20240418,150200,149098548450,41300,41350,41350,41250,4077
|
|
20240418,150100,148930126000,41350,41300,41350,41250,2944
|
|
20240418,150000,148808580600,41300,41300,41350,41250,5105
|
|
20240418,145900,148597641950,41300,41350,41350,41250,4238
|
|
20240418,145800,148422620350,41300,41350,41400,41250,5274
|
|
20240418,145700,148204693750,41350,41400,41400,41300,3636
|
|
20240418,145600,148054328350,41400,41300,41450,41300,10413
|
|
20240418,145500,147623587300,41350,41250,41350,41250,7776
|
|
20240418,145400,147302491150,41250,41250,41300,41250,3641
|
|
20240418,145300,147152225400,41200,41250,41300,41150,6624
|
|
20240418,145200,146879290000,41200,41200,41300,41150,3543
|
|
20240418,145100,146733242450,41150,41200,41250,41150,3711
|
|
20240418,145000,146580352550,41250,41150,41350,41100,8226
|
|
20240418,144900,146241315200,41150,41300,41400,41050,14036
|
|
20240418,144800,145662860800,41350,41400,41500,41300,6484
|
|
20240418,144700,145394531100,41400,41350,41400,41300,9110
|
|
20240418,144600,145017959800,41350,41300,41400,41250,4154
|
|
20240418,144500,144846197250,41300,41500,41500,41200,18032
|
|
20240418,144400,144100934800,41500,41450,41550,41450,5208
|
|
20240418,144300,143884854800,41450,41550,41600,41450,6845
|
|
20240418,144200,143600684500,41550,41650,41700,41550,2815
|
|
20240418,144100,143483543100,41700,41650,41700,41550,4268
|
|
20240418,144000,143305936300,41650,41600,41700,41450,12005
|
|
20240418,143900,142807294750,41600,41500,41650,41500,8198
|
|
20240418,143800,142466656300,41500,41750,41750,41500,15399
|
|
20240418,143700,141825758950,41750,41800,41850,41750,3034
|
|
20240418,143600,141698950000,41800,41900,41900,41750,6704
|
|
20240418,143500,141418713300,41850,41850,41900,41800,4429
|
|
20240418,143400,141233367450,41850,42000,42000,41850,3192
|
|
20240418,143300,141099586750,41950,42100,42100,41750,11117
|
|
20240418,143200,140634065100,42050,41900,42100,41850,10045
|
|
20240418,143100,140211914850,41950,41850,42000,41700,13962
|
|
20240418,143000,139628309200,41850,42100,42100,41850,6797
|
|
20240418,142900,139343193950,42100,41900,42200,41850,19650
|
|
20240418,142800,138516224350,41950,41800,42000,41800,7585
|
|
20240418,142700,138198030950,41850,41850,41900,41750,5811
|
|
20240418,142600,137954924900,41900,41900,41950,41850,7044
|
|
20240418,142500,137659841000,41950,41800,42000,41800,18093
|
|
20240418,142400,136901371450,41750,41550,41850,41550,15617
|
|
20240418,142300,136249373300,41550,41600,41650,41550,4564
|
|
20240418,142200,136059548350,41600,41650,41700,41550,7128
|
|
20240418,142100,135762790750,41650,41550,41700,41500,2820
|
|
20240418,142000,135645473450,41500,41550,41550,41450,4896
|
|
20240418,141900,135442352700,41500,41550,41650,41500,4589
|
|
20240418,141800,135251656350,41550,41750,41750,41550,8322
|
|
20240418,141700,134905004900,41750,41700,41750,41600,9749
|
|
20240418,141600,134498676900,41650,41600,41700,41450,13577
|
|
20240418,141500,133933961350,41650,41450,41650,41350,8076
|
|
20240418,141400,133599043150,41400,41400,41450,41350,6430
|
|
20240418,141300,133332898950,41400,41300,41450,41200,10131
|
|
20240418,141200,132914207900,41300,41500,41550,41200,20267
|
|
20240418,141100,132076599000,41500,41700,41700,41450,8726
|
|
20240418,141000,131714059600,41650,41500,41700,41450,10220
|
|
20240418,140900,131289343350,41500,41700,41750,41500,9979
|
|
20240418,140800,130874493900,41700,41700,41800,41700,9551
|
|
20240418,140700,130475896800,41750,41500,41850,41500,11037
|
|
20240418,140600,130015489850,41550,41750,41800,41450,20442
|
|
20240418,140500,129164727050,41800,41800,41900,41600,21217
|
|
20240418,140400,128279634850,41850,42000,42000,41750,20640
|
|
20240418,140300,127415957500,42000,42400,42450,41850,33691
|
|
20240418,140200,125998231400,42400,41700,42600,41600,65204
|
|
20240418,140100,123243366550,41700,41900,41950,41600,26215
|
|
20240418,140000,122149706400,41900,42000,42050,41900,10800
|
|
20240418,135900,121696511200,42000,42100,42150,41850,19982
|
|
20240418,135800,120856854000,42050,42000,42200,41850,23261
|
|
20240418,135700,119878441700,41900,42000,42150,41900,38936
|
|
20240418,135600,118242196550,41950,41700,42250,41650,95039
|
|
20240418,135500,114252166000,41700,41200,41700,41150,49603
|
|
20240418,135400,112195944900,41150,41100,41200,41050,7360
|
|
20240418,135300,111893174450,41100,40950,41150,40950,7969
|
|
20240418,135200,111566007200,40950,40700,41050,40700,19915
|
|
20240418,135100,110750601650,40650,40750,40800,40650,1935
|
|
20240418,135000,110671830650,40750,40850,40900,40750,2441
|
|
20240418,134900,110572201750,40850,40900,40900,40800,2969
|
|
20240418,134800,110450895350,40850,40750,40900,40750,4981
|
|
20240418,134700,110247431900,40800,40800,40850,40700,3909
|
|
20240418,134600,110087904650,40800,40750,40850,40700,10503
|
|
20240418,134500,109659368000,40750,40600,40750,40600,3057
|
|
20240418,134400,109534948350,40650,40500,40700,40450,5677
|
|
20240418,134300,109304386350,40500,40650,40650,40450,4020
|
|
20240418,134200,109141386650,40650,40700,40700,40600,3034
|
|
20240418,134100,109018078950,40650,40600,40750,40600,6646
|
|
20240418,134000,108747760650,40650,40700,40700,40600,8262
|
|
20240418,133900,108411996250,40650,40550,40700,40500,11267
|
|
20240418,133800,107954526150,40550,40350,40550,40350,9438
|
|
20240418,133700,107572679800,40350,40400,40450,40350,5862
|
|
20240418,133600,107335907050,40350,40300,40400,40250,6047
|
|
20240418,133500,107092032850,40250,40150,40300,40100,4112
|
|
20240418,133400,106926718600,40150,40150,40150,40100,2588
|
|
20240418,133300,106822842350,40150,40100,40200,40050,2625
|
|
20240418,133200,106717500900,40100,40100,40200,40050,2018
|
|
20240418,133100,106636532250,40100,40150,40200,40050,876
|
|
20240418,133000,106601371200,40100,40200,40200,40100,1292
|
|
20240418,132900,106549494500,40200,40100,40200,40100,2410
|
|
20240418,132800,106452652000,40100,40050,40150,40000,1501
|
|
20240418,132700,106392497050,40100,40000,40100,40000,749
|
|
20240418,132600,106362524300,40000,40150,40200,40000,2373
|
|
20240418,132500,106267387750,40100,40150,40250,40100,6779
|
|
20240418,132400,105995083450,40150,40000,40150,39950,2014
|
|
20240418,132300,105914379100,39950,40050,40100,39950,1653
|
|
20240418,132200,105848203750,40100,40050,40100,40000,1346
|
|
20240418,132100,105794315250,40050,40100,40100,39950,1981
|
|
20240418,132000,105715053850,40100,40050,40100,39950,4098
|
|
20240418,131900,105551033350,40050,40000,40050,39950,1551
|
|
20240418,131800,105489003700,40050,39850,40050,39850,4441
|
|
20240418,131700,105311682450,39900,39700,39900,39700,4185
|
|
20240418,131600,105145059600,39700,39750,39800,39700,2689
|
|
20240418,131500,105038147250,39750,39800,39800,39700,4047
|
|
20240418,131400,104877193000,39800,39750,39850,39700,4165
|
|
20240418,131300,104711473800,39750,39700,39800,39650,9498
|
|
20240418,131200,104334208950,39700,39850,39900,39700,11775
|
|
20240418,131100,103866157800,39900,39800,39900,39750,9386
|
|
20240418,131000,103492538450,39800,39950,39950,39800,5542
|
|
20240418,130900,103271664300,39950,39900,39950,39850,3817
|
|
20240418,130800,103119301400,39900,40000,40000,39800,12675
|
|
20240418,130700,102613646850,40000,40150,40200,40000,5609
|
|
20240418,130600,102388970250,40100,40150,40250,40100,6325
|
|
20240418,130500,102134901900,40150,40150,40200,40100,6814
|
|
20240418,130400,101861449250,40150,40050,40200,40050,3115
|
|
20240418,130300,101736506200,40100,40050,40100,40050,1612
|
|
20240418,130200,101671939400,40100,40050,40100,40050,2350
|
|
20240418,130100,101577783500,40100,40200,40250,40050,3122
|
|
20240418,130000,101452418250,40200,40250,40300,40200,4416
|
|
20240418,125900,101274627150,40200,40000,40250,40000,8712
|
|
20240418,125800,100925316050,40000,40200,40200,40000,3734
|
|
20240418,125700,100775600700,40200,40150,40250,40000,13548
|
|
20240418,125600,100232174900,40150,40200,40350,40150,9042
|
|
20240418,125500,99868292050,40250,40200,40300,40200,2944
|
|
20240418,125400,99749835650,40200,40100,40250,40100,2462
|
|
20240418,125300,99650973950,40150,40050,40150,40000,2714
|
|
20240418,125200,99542164000,40000,40000,40050,39950,3756
|
|
20240418,125100,99391898950,40000,40150,40250,39950,9920
|
|
20240418,125000,98994505050,40150,40250,40250,40100,5412
|
|
20240418,124900,98777057600,40200,40150,40300,40100,7030
|
|
20240418,124800,98494340150,40150,40050,40250,40000,17505
|
|
20240418,124700,97792168350,40050,40400,40450,40050,32165
|
|
20240418,124600,96500562550,40400,40600,40700,40250,13753
|
|
20240418,124500,95944825450,40600,40750,40750,40600,2270
|
|
20240418,124400,95852518700,40750,40750,40800,40700,2721
|
|
20240418,124300,95741645550,40750,40600,40800,40550,6697
|
|
20240418,124200,95468658850,40600,40650,40650,40550,2791
|
|
20240418,124100,95355394500,40600,40650,40700,40600,817
|
|
20240418,124000,95322202850,40700,40650,40750,40600,2318
|
|
20240418,123900,95227844450,40600,40550,40700,40500,3285
|
|
20240418,123800,95094450900,40500,40600,40650,40500,10235
|
|
20240418,123700,94679468000,40600,40650,40700,40600,2079
|
|
20240418,123600,94594948500,40650,40700,40700,40650,957
|
|
20240418,123500,94556038800,40700,40600,40700,40600,2468
|
|
20240418,123400,94455709350,40600,40600,40650,40550,5490
|
|
20240418,123300,94232797100,40600,40850,40850,40600,4993
|
|
20240418,123200,94029543900,40850,40750,40950,40700,6498
|
|
20240418,123100,93764416200,40700,40850,40850,40700,1620
|
|
20240418,123000,93698395000,40850,40900,40900,40750,861
|
|
20240418,122900,93663240250,40900,40850,40900,40800,1558
|
|
20240418,122800,93599565150,40800,40800,40900,40750,1204
|
|
20240418,122700,93550445050,40800,40950,40950,40750,2162
|
|
20240418,122600,93462115400,40900,40850,41000,40800,7595
|
|
20240418,122500,93151284800,40850,40750,40850,40750,1012
|
|
20240418,122400,93110003800,40750,40650,40850,40550,6016
|
|
20240418,122300,92865370650,40650,40750,40800,40650,3945
|
|
20240418,122200,92704726500,40800,40750,40800,40750,558
|
|
20240418,122100,92681982700,40700,40700,40850,40650,5627
|
|
20240418,122000,92452915150,40700,40750,40800,40650,3474
|
|
20240418,121900,92311463700,40800,40800,40900,40650,10720
|
|
20240418,121800,91874598250,40850,40950,41000,40850,3464
|
|
20240418,121700,91732938000,40950,41000,41050,40950,594
|
|
20240418,121600,91708600150,41000,40950,41150,40950,3880
|
|
20240418,121500,91549467850,40950,40900,41050,40800,3211
|
|
20240418,121400,91418065900,40850,40900,40950,40850,1165
|
|
20240418,121300,91370419400,40900,41000,41000,40850,3576
|
|
20240418,121200,91224087300,41000,40950,41050,40950,4060
|
|
20240418,121100,91057705400,41000,40950,41050,40800,8389
|
|
20240418,121000,90714577950,40950,41150,41150,40950,7116
|
|
20240418,120900,90422497900,41150,41100,41200,41100,1405
|
|
20240418,120800,90364723500,41200,41150,41300,41100,2483
|
|
20240418,120700,90262366500,41150,41150,41200,41100,3011
|
|
20240418,120600,90138521050,41150,41150,41300,41100,3445
|
|
20240418,120500,89996643050,41150,41250,41350,41050,6131
|
|
20240418,120400,89744268200,41300,41350,41450,41300,6067
|
|
20240418,120300,89493224550,41350,41450,41450,41200,5129
|
|
20240418,120200,89281260200,41450,41350,41500,41250,8431
|
|
20240418,120100,88932227600,41300,41500,41550,41250,22052
|
|
20240418,120000,88018382800,41500,41300,41500,41250,20838
|
|
20240418,115900,87154686150,41300,41250,41500,41250,14779
|
|
20240418,115800,86543040600,41350,41000,41450,40950,32412
|
|
20240418,115700,85205253550,41000,40900,41050,40850,7518
|
|
20240418,115600,84897219550,40950,40750,41000,40750,7953
|
|
20240418,115500,84571624250,40800,40750,40800,40700,2219
|
|
20240418,115400,84481145250,40750,40600,40800,40600,3178
|
|
20240418,115300,84351792700,40700,40600,40700,40550,1755
|
|
20240418,115200,84280452700,40600,40650,40800,40600,2645
|
|
20240418,115100,84172940200,40650,40600,40750,40600,3617
|
|
20240418,115000,84025945450,40600,40700,40750,40550,4742
|
|
20240418,114900,83833202550,40700,40900,40900,40700,2459
|
|
20240418,114800,83732824100,40850,40950,40950,40750,3669
|
|
20240418,114700,83582815450,40950,40700,40950,40650,6456
|
|
20240418,114600,83319114400,40700,40750,40750,40600,2469
|
|
20240418,114500,83218647800,40700,40750,40800,40550,3071
|
|
20240418,114400,83093649000,40750,40550,40800,40500,7823
|
|
20240418,114300,82775595900,40550,40750,40750,40550,2849
|
|
20240418,114200,82659752500,40750,40750,40750,40650,1564
|
|
20240418,114100,82596122650,40750,40650,40800,40550,5725
|
|
20240418,114000,82363212200,40600,40500,40700,40450,6330
|
|
20240418,113900,82106557950,40500,40650,40700,40500,6015
|
|
20240418,113800,81862561850,40600,40650,40750,40600,3165
|
|
20240418,113700,81733806450,40700,40750,40750,40550,4228
|
|
20240418,113600,81562010400,40750,40600,40850,40600,4551
|
|
20240418,113500,81376678450,40600,40700,40700,40600,7563
|
|
20240418,113400,81069328600,40750,40850,40900,40700,6177
|
|
20240418,113300,80817451700,40800,40750,40850,40750,4919
|
|
20240418,113200,80616787500,40800,40850,40900,40700,4028
|
|
20240418,113100,80452655100,40850,40900,40900,40750,3020
|
|
20240418,113000,80329368700,40850,40850,40950,40600,21451
|
|
20240418,112900,79455124050,40800,41200,41200,40800,11681
|
|
20240418,112800,78976311900,41200,41100,41250,41100,4488
|
|
20240418,112700,78791491150,41150,41300,41300,41050,7042
|
|
20240418,112600,78501757900,41300,41300,41400,41200,8402
|
|
20240418,112500,78154746850,41300,41150,41350,41150,8064
|
|
20240418,112400,77821672100,41300,40950,41300,40900,8329
|
|
20240418,112300,77479235300,40950,41050,41100,40850,5948
|
|
20240418,112200,77235573150,41100,41250,41300,41050,8986
|
|
20240418,112100,76865552400,41250,41000,41350,40950,10058
|
|
20240418,112000,76451411500,41000,41200,41200,40850,12672
|
|
20240418,111900,75931755300,41100,41300,41350,41100,16622
|
|
20240418,111800,75246958100,41300,41300,41600,41250,53969
|
|
20240418,111700,73014180100,41300,40850,41300,40800,35448
|
|
20240418,111600,71559551550,40850,40650,40850,40600,8246
|
|
20240418,111500,71223440100,40650,40900,40950,40600,25867
|
|
20240418,111400,70166761950,40900,40700,40900,40650,9760
|
|
20240418,111300,69768829900,40700,40700,40700,40600,3263
|
|
20240418,111200,69636099700,40650,40600,40700,40600,6129
|
|
20240418,111100,69386994400,40600,40600,40650,40500,5433
|
|
20240418,111000,69166426750,40600,40400,40650,40350,7018
|
|
20240418,110900,68882161000,40450,40300,40450,40200,6137
|
|
20240418,110800,68634653900,40250,40500,40500,40200,10869
|
|
20240418,110700,68196644650,40450,40400,40600,40350,8315
|
|
20240418,110600,67860198600,40400,40700,40750,40400,8648
|
|
20240418,110500,67509556550,40700,40700,40750,40550,11924
|
|
20240418,110400,67024623900,40650,40600,40900,40600,30798
|
|
20240418,110300,65768969300,40650,40400,40650,40350,16874
|
|
20240418,110200,65084831350,40400,40300,40450,40250,6762
|
|
20240418,110100,64812162400,40300,40550,40600,40300,10252
|
|
20240418,110000,64397201300,40600,40400,40600,40350,22728
|
|
20240418,105900,63476824100,40350,40250,40500,40200,21000
|
|
20240418,105800,62628369200,40300,40350,40350,40200,5021
|
|
20240418,105700,62426087550,40350,40000,40350,39950,16319
|
|
20240418,105600,61769728550,40000,40050,40150,39900,4425
|
|
20240418,105500,61592563250,40050,40000,40100,39900,3945
|
|
20240418,105400,61434803950,39950,39950,40150,39850,15725
|
|
20240418,105300,60805770350,39900,39850,39950,39800,4886
|
|
20240418,105200,60610979050,39850,40100,40150,39850,10684
|
|
20240418,105100,60183698900,40100,40050,40200,40050,2115
|
|
20240418,105000,60098866050,40050,40150,40300,40000,9176
|
|
20240418,104900,59730429250,40100,40150,40400,40100,24310
|
|
20240418,104800,58751204700,40150,40150,40200,40100,8986
|
|
20240418,104700,58390340950,40100,40000,40200,39900,9593
|
|
20240418,104600,58005799350,39950,40250,40250,39900,10506
|
|
20240418,104500,57584736250,40200,40000,40250,39900,14738
|
|
20240418,104400,56993929050,40000,39750,40000,39750,6490
|
|
20240418,104300,56735377550,39850,39900,39900,39600,13101
|
|
20240418,104200,56214757450,39850,39800,39900,39750,3531
|
|
20240418,104100,56074142350,39750,40050,40100,39750,14267
|
|
20240418,104000,55504374450,40000,39900,40100,39850,8292
|
|
20240418,103900,55172794950,39900,40250,40300,39750,23469
|
|
20240418,103800,54234022650,40300,40150,40400,40050,23330
|
|
20240418,103700,53295653000,40100,40450,40550,40100,40905
|
|
20240418,103600,51643859650,40500,39900,40500,39800,120846
|
|
20240418,103500,46795656150,39900,39800,39900,39700,24984
|
|
20240418,103400,45801467450,39800,39650,39800,39600,31729
|
|
20240418,103300,44541055000,39700,39700,39700,39700,0
|
|
20240418,103200,44541055000,39700,39500,39700,39500,48927
|
|
20240418,103100,42601884550,39450,39200,39500,39200,16317
|
|
20240418,103000,41958855950,39200,39100,39250,39050,5753
|
|
20240418,102900,41733488150,39100,39050,39250,39050,4612
|
|
20240418,102800,41552969550,39050,38800,39050,38800,8467
|
|
20240418,102700,41223142100,38700,38800,38900,38700,4254
|
|
20240418,102600,41058258700,38800,38600,38800,38600,3534
|
|
20240418,102500,40921637200,38550,38500,38600,38400,6802
|
|
20240418,102400,40659858550,38500,38750,38800,38450,10582
|
|
20240418,102300,40251636450,38750,38900,38950,38650,14394
|
|
20240418,102200,39693874550,38850,38950,39050,38850,4614
|
|
20240418,102100,39514201300,38900,39000,39050,38900,1987
|
|
20240418,102000,39436759950,39000,38950,39050,38900,3585
|
|
20240418,101900,39296980400,38850,38950,39050,38800,10014
|
|
20240418,101800,38907403650,38950,39000,39150,38950,8821
|
|
20240418,101700,38563352100,39000,39200,39200,39000,4430
|
|
20240418,101600,38390256450,39200,39250,39300,39050,3987
|
|
20240418,101500,38234087750,39250,39450,39550,39250,6226
|
|
20240418,101400,37988669950,39500,39500,39600,39400,14646
|
|
20240418,101300,37409709000,39500,39500,39550,39400,23720
|
|
20240418,101200,36472965500,39450,39250,39500,39200,21351
|
|
20240418,101100,35631734600,39300,39150,39300,39000,7749
|
|
20240418,101000,35328131050,39150,39100,39150,39000,5843
|
|
20240418,100900,35100006400,39050,38850,39150,38850,10492
|
|
20240418,100800,34691201700,38850,39050,39100,38800,16790
|
|
20240418,100700,34037880200,39050,39100,39200,39050,5805
|
|
20240418,100600,33810890700,39100,39200,39300,39050,13628
|
|
20240418,100500,33277091550,39200,39300,39350,39150,7494
|
|
20240418,100400,32983135350,39350,39400,39450,39250,8327
|
|
20240418,100300,32655307950,39400,39400,39400,39300,5561
|
|
20240418,100200,32436277650,39400,39300,39400,39300,6116
|
|
20240418,100100,32195587600,39350,39200,39400,39200,8002
|
|
20240418,100000,31881051100,39300,39150,39300,39000,26418
|
|
20240418,095900,30848651850,39100,39300,39400,39100,11616
|
|
20240418,095800,30392482450,39300,39400,39450,39300,11617
|
|
20240418,095700,29935110450,39500,39450,39500,39350,15942
|
|
20240418,095600,29306073350,39400,39450,39450,39250,19092
|
|
20240418,095500,28553968100,39450,39500,39550,39200,39905
|
|
20240418,095400,26980289600,39500,38850,39500,38800,70100
|
|
20240418,095300,24238255200,38850,38800,38850,38750,7239
|
|
20240418,095200,23957318250,38750,38750,38850,38700,12360
|
|
20240418,095100,23478013150,38800,38700,38900,38700,27516
|
|
20240418,095000,22410533400,38750,38500,38750,38450,21185
|
|
20240418,094900,21592308700,38450,38250,38500,38150,11127
|
|
20240418,094800,21165301350,38200,38300,38350,37950,12126
|
|
20240418,094700,20702872150,38300,38500,38550,38300,19343
|
|
20240418,094600,19959392150,38500,38200,38500,38150,15673
|
|
20240418,094500,19357651600,38250,38400,38500,38150,13545
|
|
20240418,094400,18837505950,38450,38500,38550,38350,29949
|
|
20240418,094300,17685290800,38500,38150,38500,38100,24615
|
|
20240418,094200,16742399550,38150,37900,38150,37900,11105
|
|
20240418,094100,16320269900,37950,37850,37950,37850,2015
|
|
20240418,094000,16243915900,37900,37900,37950,37800,5718
|
|
20240418,093900,16027247250,37950,37850,37950,37800,4494
|
|
20240418,093800,15856929050,37900,37850,37950,37800,5977
|
|
20240418,093700,15630593450,37800,37750,37950,37750,5145
|
|
20240418,093600,15435813250,37800,37750,37800,37650,7436
|
|
20240418,093500,15155542300,37800,38150,38200,37750,12512
|
|
20240418,093400,14680179400,38150,37950,38250,37850,39860
|
|
20240418,093300,13162397750,37900,37850,37950,37800,7580
|
|
20240418,093200,12875082550,37850,37650,37850,37650,3831
|
|
20240418,093100,12730386100,37650,37700,37750,37650,4275
|
|
20240418,093000,12569337350,37700,37750,37850,37700,4851
|
|
20240418,092900,12386231300,37700,37750,37900,37700,13092
|
|
20240418,092800,11890567700,37800,37800,37900,37650,9326
|
|
20240418,092700,11538275850,37800,37900,38000,37750,23684
|
|
20240418,092600,10640904300,37900,37650,37900,37500,24675
|
|
20240418,092500,9710168150,37650,37700,37750,37500,12121
|
|
20240418,092400,9253694300,37700,37150,37700,37150,26922
|
|
20240418,092300,8245760250,37150,37000,37200,36900,5773
|
|
20240418,092200,8031531150,36950,36950,37000,36900,2353
|
|
20240418,092100,7944608550,36950,37100,37150,36950,2750
|
|
20240418,092000,7842687050,37100,37000,37100,37000,3376
|
|
20240418,091900,7717600900,36950,37050,37050,36800,5199
|
|
20240418,091800,7525499550,37000,37050,37100,36950,4050
|
|
20240418,091700,7375507850,37050,36850,37150,36850,5606
|
|
20240418,091600,7167845150,36950,36850,37000,36800,6303
|
|
20240418,091500,6935288850,36900,36600,36900,36550,5857
|
|
20240418,091400,6720405800,36600,36800,36800,36450,6748
|
|
20240418,091300,6473666950,36750,36700,36900,36650,7280
|
|
20240418,091200,6206184300,36700,36900,36900,36600,11063
|
|
20240418,091100,5799594700,36850,36900,36950,36700,12027
|
|
20240418,091000,5356866050,36900,37300,37350,36900,15082
|
|
20240418,090900,4796561450,37300,37250,37400,37200,17256
|
|
20240418,090800,4153473500,37300,37300,37600,37150,24798
|
|
20240418,090700,3226237250,37300,36650,37400,36500,25617
|
|
20240418,090600,2278931150,36650,36300,36700,36300,6297
|
|
20240418,090500,2049452550,36300,35900,36400,35800,5547
|
|
20240418,090400,1848453800,35900,35700,35900,35650,4135
|
|
20240418,090300,1700647200,35700,35650,35750,35650,2866
|
|
20240418,090200,1598345350,35650,36000,36150,35650,11872
|
|
20240418,090100,1173480400,36150,36250,36350,35850,13718
|
|
20240418,090000,678538850,36250,36100,36350,36000,18108
|