617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,191300,117699542000,37950,37950,37950,37950,0
|
|
20240419,191200,117699542000,37950,37950,37950,37950,0
|
|
20240419,191100,117699542000,37950,37950,37950,37950,0
|
|
20240419,191000,117699542000,37950,37950,37950,37950,0
|
|
20240419,190900,117699542000,37950,37950,37950,37950,0
|
|
20240419,190800,117699542000,37950,37950,37950,37950,0
|
|
20240419,190700,117699542000,37950,37950,37950,37950,0
|
|
20240419,190600,117699542000,37950,37950,37950,37950,0
|
|
20240419,190500,117699542000,37950,37950,37950,37950,0
|
|
20240419,190400,117699542000,37950,37950,37950,37950,0
|
|
20240419,190300,117699542000,37950,37950,37950,37950,0
|
|
20240419,190200,117699542000,37950,37950,37950,37950,0
|
|
20240419,190100,117699542000,37950,37950,37950,37950,0
|
|
20240419,190000,117699542000,37950,37950,37950,37950,0
|
|
20240419,185900,117699542000,37950,37950,37950,37950,0
|
|
20240419,185800,117699542000,37950,37950,37950,37950,0
|
|
20240419,185700,117699542000,37950,37950,37950,37950,0
|
|
20240419,185600,117699542000,37950,37950,37950,37950,0
|
|
20240419,185500,117699542000,37950,37950,37950,37950,0
|
|
20240419,185400,117699542000,37950,37950,37950,37950,0
|
|
20240419,185300,117699542000,37950,37950,37950,37950,0
|
|
20240419,185200,117699542000,37950,37950,37950,37950,0
|
|
20240419,185100,117699542000,37950,37950,37950,37950,0
|
|
20240419,185000,117699542000,37950,37950,37950,37950,0
|
|
20240419,184900,117699542000,37950,37950,37950,37950,0
|
|
20240419,184800,117699542000,37950,37950,37950,37950,0
|
|
20240419,184700,117699542000,37950,37950,37950,37950,0
|
|
20240419,184600,117699542000,37950,37950,37950,37950,0
|
|
20240419,184500,117699542000,37950,37950,37950,37950,0
|
|
20240419,184400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,184300,117699542000,37950,37950,37950,37950,0
|
|
20240419,184200,117699542000,37950,37950,37950,37950,0
|
|
20240419,184100,117699542000,37950,37950,37950,37950,0
|
|
20240419,184000,117699542000,37950,37950,37950,37950,0
|
|
20240419,183900,117699542000,37950,37950,37950,37950,0
|
|
20240419,183800,117699542000,37950,37950,37950,37950,0
|
|
20240419,183700,117699542000,37950,37950,37950,37950,0
|
|
20240419,183600,117699542000,37950,37950,37950,37950,0
|
|
20240419,183500,117699542000,37950,37950,37950,37950,0
|
|
20240419,183400,117699542000,37950,37950,37950,37950,0
|
|
20240419,183300,117699542000,37950,37950,37950,37950,0
|
|
20240419,183200,117699542000,37950,37950,37950,37950,0
|
|
20240419,183100,117699542000,37950,37950,37950,37950,0
|
|
20240419,183000,117699542000,37950,37950,37950,37950,0
|
|
20240419,182900,117699542000,37950,37950,37950,37950,0
|
|
20240419,182800,117699542000,37950,37950,37950,37950,0
|
|
20240419,182700,117699542000,37950,37950,37950,37950,0
|
|
20240419,182600,117699542000,37950,37950,37950,37950,0
|
|
20240419,182500,117699542000,37950,37950,37950,37950,0
|
|
20240419,182400,117699542000,37950,37950,37950,37950,0
|
|
20240419,182300,117699542000,37950,37950,37950,37950,0
|
|
20240419,182200,117699542000,37950,37950,37950,37950,0
|
|
20240419,182100,117699542000,37950,37950,37950,37950,0
|
|
20240419,182000,117699542000,37950,37950,37950,37950,0
|
|
20240419,181900,117699542000,37950,37950,37950,37950,0
|
|
20240419,181800,117699542000,37950,37950,37950,37950,0
|
|
20240419,181700,117699542000,37950,37950,37950,37950,0
|
|
20240419,181600,117699542000,37950,37950,37950,37950,0
|
|
20240419,181500,117699542000,37950,37950,37950,37950,0
|
|
20240419,181400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,181300,117699542000,37950,37950,37950,37950,0
|
|
20240419,181200,117699542000,37950,37950,37950,37950,0
|
|
20240419,181100,117699542000,37950,37950,37950,37950,0
|
|
20240419,181000,117699542000,37950,37950,37950,37950,0
|
|
20240419,180900,117699542000,37950,37950,37950,37950,0
|
|
20240419,180800,117699542000,37950,37950,37950,37950,0
|
|
20240419,180700,117699542000,37950,37950,37950,37950,0
|
|
20240419,180600,117699542000,37950,37950,37950,37950,0
|
|
20240419,180500,117699542000,37950,37950,37950,37950,0
|
|
20240419,180400,117699542000,37950,37950,37950,37950,0
|
|
20240419,180300,117699542000,37950,37950,37950,37950,0
|
|
20240419,180200,117699542000,37950,37950,37950,37950,0
|
|
20240419,180100,117699542000,37950,37950,37950,37950,0
|
|
20240419,180000,117699542000,37950,37950,37950,37950,0
|
|
20240419,175900,117699542000,37950,37950,37950,37950,0
|
|
20240419,175800,117699542000,37950,37950,37950,37950,0
|
|
20240419,175700,117699542000,37950,37950,37950,37950,0
|
|
20240419,175600,117699542000,37950,37950,37950,37950,0
|
|
20240419,175500,117699542000,37950,37950,37950,37950,0
|
|
20240419,175400,117699542000,37950,37950,37950,37950,0
|
|
20240419,175300,117699542000,37950,37950,37950,37950,0
|
|
20240419,175200,117699542000,37950,37950,37950,37950,0
|
|
20240419,175100,117699542000,37950,37950,37950,37950,0
|
|
20240419,175000,117699542000,37950,37950,37950,37950,0
|
|
20240419,174900,117699542000,37950,37950,37950,37950,0
|
|
20240419,174800,117699542000,37950,37950,37950,37950,0
|
|
20240419,174700,117699542000,37950,37950,37950,37950,0
|
|
20240419,174600,117699542000,37950,37950,37950,37950,0
|
|
20240419,174500,117699542000,37950,37950,37950,37950,0
|
|
20240419,174400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,174300,117699542000,37950,37950,37950,37950,0
|
|
20240419,174200,117699542000,37950,37950,37950,37950,0
|
|
20240419,174100,117699542000,37950,37950,37950,37950,0
|
|
20240419,174000,117699542000,37950,37950,37950,37950,0
|
|
20240419,173900,117699542000,37950,37950,37950,37950,0
|
|
20240419,173800,117699542000,37950,37950,37950,37950,0
|
|
20240419,173700,117699542000,37950,37950,37950,37950,0
|
|
20240419,173600,117699542000,37950,37950,37950,37950,0
|
|
20240419,173500,117699542000,37950,37950,37950,37950,0
|
|
20240419,173400,117699542000,37950,37950,37950,37950,0
|
|
20240419,173300,117699542000,37950,37950,37950,37950,0
|
|
20240419,173200,117699542000,37950,37950,37950,37950,0
|
|
20240419,173100,117699542000,37950,37950,37950,37950,0
|
|
20240419,173000,117699542000,37950,37950,37950,37950,0
|
|
20240419,172900,117699542000,37950,37950,37950,37950,0
|
|
20240419,172800,117699542000,37950,37950,37950,37950,0
|
|
20240419,172700,117699542000,37950,37950,37950,37950,0
|
|
20240419,172600,117699542000,37950,37950,37950,37950,0
|
|
20240419,172500,117699542000,37950,37950,37950,37950,0
|
|
20240419,172400,117699542000,37950,37950,37950,37950,0
|
|
20240419,172300,117699542000,37950,37950,37950,37950,0
|
|
20240419,172200,117699542000,37950,37950,37950,37950,0
|
|
20240419,172100,117699542000,37950,37950,37950,37950,0
|
|
20240419,172000,117699542000,37950,37950,37950,37950,0
|
|
20240419,171900,117699542000,37950,37950,37950,37950,0
|
|
20240419,171800,117699542000,37950,37950,37950,37950,0
|
|
20240419,171700,117699542000,37950,37950,37950,37950,0
|
|
20240419,171600,117699542000,37950,37950,37950,37950,0
|
|
20240419,171500,117699542000,37950,37950,37950,37950,0
|
|
20240419,171400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,171300,117699542000,37950,37950,37950,37950,0
|
|
20240419,171200,117699542000,37950,37950,37950,37950,0
|
|
20240419,171100,117699542000,37950,37950,37950,37950,0
|
|
20240419,171000,117699542000,37950,37950,37950,37950,0
|
|
20240419,170900,117699542000,37950,37950,37950,37950,0
|
|
20240419,170800,117699542000,37950,37950,37950,37950,0
|
|
20240419,170700,117699542000,37950,37950,37950,37950,0
|
|
20240419,170600,117699542000,37950,37950,37950,37950,0
|
|
20240419,170500,117699542000,37950,37950,37950,37950,0
|
|
20240419,170400,117699542000,37950,37950,37950,37950,0
|
|
20240419,170300,117699542000,37950,37950,37950,37950,0
|
|
20240419,170200,117699542000,37950,37950,37950,37950,0
|
|
20240419,170100,117699542000,37950,37950,37950,37950,0
|
|
20240419,170000,117699542000,37950,37950,37950,37950,0
|
|
20240419,165900,117699542000,37950,37950,37950,37950,0
|
|
20240419,165800,117699542000,37950,37950,37950,37950,0
|
|
20240419,165700,117699542000,37950,37950,37950,37950,0
|
|
20240419,165600,117699542000,37950,37950,37950,37950,0
|
|
20240419,165500,117699542000,37950,37950,37950,37950,0
|
|
20240419,165400,117699542000,37950,37950,37950,37950,0
|
|
20240419,165300,117699542000,37950,37950,37950,37950,0
|
|
20240419,165200,117699542000,37950,37950,37950,37950,0
|
|
20240419,165100,117699542000,37950,37950,37950,37950,0
|
|
20240419,165000,117699542000,37950,37950,37950,37950,0
|
|
20240419,164900,117699542000,37950,37950,37950,37950,0
|
|
20240419,164800,117699542000,37950,37950,37950,37950,0
|
|
20240419,164700,117699542000,37950,37950,37950,37950,0
|
|
20240419,164600,117699542000,37950,37950,37950,37950,0
|
|
20240419,164500,117699542000,37950,37950,37950,37950,0
|
|
20240419,164400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,164300,117699542000,37950,37950,37950,37950,0
|
|
20240419,164200,117699542000,37950,37950,37950,37950,0
|
|
20240419,164100,117699542000,37950,37950,37950,37950,0
|
|
20240419,164000,117699542000,37950,37950,37950,37950,0
|
|
20240419,163900,117699542000,37950,37950,37950,37950,0
|
|
20240419,163800,117699542000,37950,37950,37950,37950,0
|
|
20240419,163700,117699542000,37950,37950,37950,37950,0
|
|
20240419,163600,117699542000,37950,37950,37950,37950,0
|
|
20240419,163500,117699542000,37950,37950,37950,37950,0
|
|
20240419,163400,117699542000,37950,37950,37950,37950,0
|
|
20240419,163300,117699542000,37950,37950,37950,37950,0
|
|
20240419,163200,117699542000,37950,37950,37950,37950,0
|
|
20240419,163100,117699542000,37950,37950,37950,37950,0
|
|
20240419,163000,117699542000,37950,37950,37950,37950,0
|
|
20240419,162900,117699542000,37950,37950,37950,37950,0
|
|
20240419,162800,117699542000,37950,37950,37950,37950,0
|
|
20240419,162700,117699542000,37950,37950,37950,37950,0
|
|
20240419,162600,117699542000,37950,37950,37950,37950,0
|
|
20240419,162500,117699542000,37950,37950,37950,37950,0
|
|
20240419,162400,117699542000,37950,37950,37950,37950,0
|
|
20240419,162300,117699542000,37950,37950,37950,37950,0
|
|
20240419,162200,117699542000,37950,37950,37950,37950,0
|
|
20240419,162100,117699542000,37950,37950,37950,37950,0
|
|
20240419,162000,117699542000,37950,37950,37950,37950,0
|
|
20240419,161900,117699542000,37950,37950,37950,37950,0
|
|
20240419,161800,117699542000,37950,37950,37950,37950,0
|
|
20240419,161700,117699542000,37950,37950,37950,37950,0
|
|
20240419,161600,117699542000,37950,37950,37950,37950,0
|
|
20240419,161500,117699542000,37950,37950,37950,37950,0
|
|
20240419,161400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,161300,117699542000,37950,37950,37950,37950,0
|
|
20240419,161200,117699542000,37950,37950,37950,37950,0
|
|
20240419,161100,117699542000,37950,37950,37950,37950,0
|
|
20240419,161000,117699542000,37950,37950,37950,37950,0
|
|
20240419,160900,117699542000,37950,37950,37950,37950,0
|
|
20240419,160800,117699542000,37950,37950,37950,37950,0
|
|
20240419,160700,117699542000,37950,37950,37950,37950,0
|
|
20240419,160600,117699542000,37950,37950,37950,37950,0
|
|
20240419,160500,117699542000,37950,37950,37950,37950,0
|
|
20240419,160400,117699542000,37950,37950,37950,37950,0
|
|
20240419,160300,117699542000,37950,37950,37950,37950,0
|
|
20240419,160200,117699542000,37950,37950,37950,37950,0
|
|
20240419,160100,117699542000,37950,37950,37950,37950,0
|
|
20240419,160000,117699542000,37950,37950,37950,37950,0
|
|
20240419,155900,117699542000,37950,37950,37950,37950,0
|
|
20240419,155800,117699542000,37950,37950,37950,37950,0
|
|
20240419,155700,117699542000,37950,37950,37950,37950,0
|
|
20240419,155600,117699542000,37950,37950,37950,37950,0
|
|
20240419,155500,117699542000,37950,37950,37950,37950,0
|
|
20240419,155400,117699542000,37950,37950,37950,37950,0
|
|
20240419,155300,117699542000,37950,37950,37950,37950,0
|
|
20240419,155200,117699542000,37950,37950,37950,37950,0
|
|
20240419,155100,117699542000,37950,37950,37950,37950,0
|
|
20240419,155000,117699542000,37950,37950,37950,37950,0
|
|
20240419,154900,117699542000,37950,37950,37950,37950,0
|
|
20240419,154800,117699542000,37950,37950,37950,37950,0
|
|
20240419,154700,117699542000,37950,37950,37950,37950,0
|
|
20240419,154600,117699542000,37950,37950,37950,37950,0
|
|
20240419,154500,117699542000,37950,37950,37950,37950,0
|
|
20240419,154400,117699542000,37950,37950,37950,37950,27228
|
|
20240419,154300,117699542000,37950,37950,37950,37950,0
|
|
20240419,154200,117699542000,37950,37950,37950,37950,0
|
|
20240419,154100,117699542000,37950,37950,37950,37950,0
|
|
20240419,154000,117699542000,37950,37950,37950,37950,0
|
|
20240419,153900,117699542000,37950,37950,37950,37950,0
|
|
20240419,153800,117699542000,37950,37950,37950,37950,0
|
|
20240419,153700,117699542000,37950,37950,37950,37950,0
|
|
20240419,153600,117699542000,37950,37950,37950,37950,0
|
|
20240419,153500,117699542000,37950,37950,37950,37950,0
|
|
20240419,153400,117699542000,37950,37950,37950,37950,0
|
|
20240419,153300,117699542000,37950,37950,37950,37950,0
|
|
20240419,153200,117699542000,37950,37950,37950,37950,0
|
|
20240419,153100,117699542000,37950,37950,37950,37950,0
|
|
20240419,153000,117699542000,37950,37950,37950,37950,27228
|
|
20240419,152900,116666239400,37950,37950,37950,37950,0
|
|
20240419,152800,116666239400,37950,37950,37950,37950,0
|
|
20240419,152700,116666239400,37950,37950,37950,37950,0
|
|
20240419,152600,116666239400,37950,37950,37950,37950,0
|
|
20240419,152500,116666239400,37950,37950,37950,37950,0
|
|
20240419,152400,116666239400,37950,37950,37950,37950,0
|
|
20240419,152300,116666239400,37950,37950,37950,37950,0
|
|
20240419,152200,116666239400,37950,37950,37950,37950,0
|
|
20240419,152100,116666239400,37950,37950,37950,37950,0
|
|
20240419,152000,116666239400,37950,37950,37950,37950,0
|
|
20240419,151900,116666239400,37950,38100,38100,37950,7039
|
|
20240419,151800,116398744600,38100,38000,38150,38000,7942
|
|
20240419,151700,116096449950,38050,38150,38150,38000,7851
|
|
20240419,151600,115797651750,38150,38250,38250,38150,8788
|
|
20240419,151500,115462011200,38250,38200,38250,38150,5539
|
|
20240419,151400,115250341000,38200,38200,38250,38150,6661
|
|
20240419,151300,114995846050,38200,38150,38250,38150,5198
|
|
20240419,151200,114797253450,38200,38200,38200,38150,4788
|
|
20240419,151100,114614444950,38200,38150,38200,38150,5161
|
|
20240419,151000,114417377200,38200,38150,38200,38100,4554
|
|
20240419,150900,114243493200,38100,38250,38300,38100,7106
|
|
20240419,150800,113971839900,38250,38250,38300,38200,4876
|
|
20240419,150700,113785253700,38250,38300,38300,38250,8090
|
|
20240419,150600,113475532850,38300,38200,38300,38150,8787
|
|
20240419,150500,113139557000,38150,38100,38200,38050,5218
|
|
20240419,150400,112940580400,38100,38050,38100,38000,4533
|
|
20240419,150300,112768012050,38050,38050,38050,38000,5588
|
|
20240419,150200,112555426700,38050,38000,38050,38000,3709
|
|
20240419,150100,112414387350,38000,38000,38000,37950,3575
|
|
20240419,150000,112278548400,38000,38000,38050,37950,2688
|
|
20240419,145900,112176431900,38000,38050,38050,37950,2962
|
|
20240419,145800,112063839100,38050,37850,38050,37800,7750
|
|
20240419,145700,111769895750,37850,37850,37850,37750,1819
|
|
20240419,145600,111701092300,37850,37800,37850,37700,2217
|
|
20240419,145500,111617298350,37700,37850,37900,37700,4689
|
|
20240419,145400,111440116550,37900,37950,37950,37850,1943
|
|
20240419,145300,111366488550,37900,37850,37950,37800,4647
|
|
20240419,145200,111190482050,37900,37850,37900,37700,5165
|
|
20240419,145100,110995358250,37900,37900,37900,37800,3973
|
|
20240419,145000,110845023500,37900,37900,37950,37900,3151
|
|
20240419,144900,110725551850,37950,37950,37950,37900,1294
|
|
20240419,144800,110676467000,37950,37900,38000,37900,1105
|
|
20240419,144700,110634537400,37900,37950,38000,37900,1564
|
|
20240419,144600,110575147350,37950,38050,38050,37950,1832
|
|
20240419,144500,110505531800,38050,38050,38050,37850,3227
|
|
20240419,144400,110383021300,38000,38000,38050,37950,1520
|
|
20240419,144300,110325259150,37950,37950,38000,37900,1087
|
|
20240419,144200,110284030750,37950,37950,37950,37850,2019
|
|
20240419,144100,110207470550,37950,37800,37950,37750,3679
|
|
20240419,144000,110068163700,37800,37800,37900,37800,3033
|
|
20240419,143900,109953387800,37800,37850,37900,37800,2550
|
|
20240419,143800,109856872100,37850,37750,37900,37750,3670
|
|
20240419,143700,109718014100,37750,37950,38000,37700,16513
|
|
20240419,143600,109093831800,37950,38050,38050,37900,5334
|
|
20240419,143500,108891330450,38000,38250,38250,38000,4117
|
|
20240419,143400,108734405150,38200,38250,38300,38150,3948
|
|
20240419,143300,108583526550,38300,38300,38300,38200,3566
|
|
20240419,143200,108447162600,38300,38350,38350,38250,4861
|
|
20240419,143100,108260921550,38350,38400,38400,38350,7343
|
|
20240419,143000,107979069400,38400,38300,38400,38250,10217
|
|
20240419,142900,107587245400,38250,38300,38300,38250,3154
|
|
20240419,142800,107466474000,38300,38200,38300,38200,4442
|
|
20240419,142700,107296577300,38250,38150,38300,38150,5477
|
|
20240419,142600,107087147800,38100,38100,38150,38100,2647
|
|
20240419,142500,106986210350,38100,38100,38200,38050,2684
|
|
20240419,142400,106883809450,38100,38100,38150,38050,1384
|
|
20240419,142300,106831078050,38150,38050,38150,38050,1227
|
|
20240419,142200,106784319950,38050,38050,38150,38050,2040
|
|
20240419,142100,106706635150,38100,38100,38150,38000,2036
|
|
20240419,142000,106629149250,38100,38200,38200,38100,2643
|
|
20240419,141900,106528357150,38150,38150,38250,38150,1829
|
|
20240419,141800,106458465450,38150,38150,38250,38100,2333
|
|
20240419,141700,106369358550,38150,38150,38200,38100,1814
|
|
20240419,141600,106300140050,38150,38150,38200,38150,1706
|
|
20240419,141500,106235003350,38150,38250,38250,38150,2336
|
|
20240419,141400,106145727700,38200,38050,38300,38050,15878
|
|
20240419,141300,105539008300,38050,38000,38100,38000,2020
|
|
20240419,141200,105462149000,38000,38050,38100,38000,968
|
|
20240419,141100,105425295050,38050,38100,38150,38000,2864
|
|
20240419,141000,105316191350,38150,38050,38200,38050,4200
|
|
20240419,140900,105156045850,38050,37900,38050,37900,1937
|
|
20240419,140800,105082414100,37900,37850,37950,37850,6179
|
|
20240419,140700,104848082700,37900,38000,38100,37850,2871
|
|
20240419,140600,104739127650,38000,38100,38100,37950,2833
|
|
20240419,140500,104631379150,38050,38150,38150,38050,1813
|
|
20240419,140400,104562282000,38100,38100,38150,38050,3113
|
|
20240419,140300,104443701200,38050,38050,38150,38050,606
|
|
20240419,140200,104420611850,38100,38050,38150,38050,3314
|
|
20240419,140100,104294358000,38050,38000,38100,38000,2323
|
|
20240419,140000,104205939500,38000,37950,38100,37950,1616
|
|
20240419,135900,104144455950,37950,37850,38050,37850,3676
|
|
20240419,135800,104004933250,37900,37850,37900,37850,2315
|
|
20240419,135700,103917243400,37850,37850,37950,37850,2348
|
|
20240419,135600,103828271450,37900,37850,37900,37850,1125
|
|
20240419,135500,103785685300,37900,37850,37900,37750,6933
|
|
20240419,135400,103523459500,37900,37950,38000,37850,4322
|
|
20240419,135300,103359612850,38000,37950,38000,37900,1829
|
|
20240419,135200,103290187050,38000,38000,38050,37900,5261
|
|
20240419,135100,103090305000,38000,38150,38150,38000,2344
|
|
20240419,135000,103001135900,38100,38150,38150,38050,1537
|
|
20240419,134900,102942601150,38150,38050,38150,38050,822
|
|
20240419,134800,102911282450,38100,38150,38200,38050,3268
|
|
20240419,134700,102786697450,38150,38150,38200,38100,999
|
|
20240419,134600,102748561800,38100,38200,38250,38100,2660
|
|
20240419,134500,102647007450,38200,38200,38250,38150,3560
|
|
20240419,134400,102510951000,38200,38250,38250,38150,1796
|
|
20240419,134300,102442336200,38250,38200,38300,38200,1459
|
|
20240419,134200,102386558950,38250,38250,38350,38150,9918
|
|
20240419,134100,102006765450,38250,38200,38300,38200,5461
|
|
20240419,134000,101797846800,38250,38100,38250,38100,4759
|
|
20240419,133900,101616153500,38100,38150,38150,38100,2748
|
|
20240419,133800,101511402600,38150,38200,38200,38050,5755
|
|
20240419,133700,101291963550,38200,38150,38250,38150,2224
|
|
20240419,133600,101207021100,38100,38200,38250,38050,4733
|
|
20240419,133500,101026306650,38050,37900,38150,37900,4320
|
|
20240419,133400,100861957450,37900,37900,38000,37850,5298
|
|
20240419,133300,100661165850,37850,38050,38050,37850,20156
|
|
20240419,133200,99895778750,38100,38100,38150,38050,3487
|
|
20240419,133100,99762928150,38150,38300,38300,38100,4422
|
|
20240419,133000,99594147950,38350,38250,38400,38250,7139
|
|
20240419,132900,99320621350,38250,38300,38300,38200,5670
|
|
20240419,132800,99103714450,38300,38250,38300,38250,1688
|
|
20240419,132700,99039100050,38250,38350,38350,38250,5413
|
|
20240419,132600,98831626450,38350,38350,38350,38300,2230
|
|
20240419,132500,98746144000,38350,38250,38350,38200,1967
|
|
20240419,132400,98670837700,38250,38250,38300,38200,3041
|
|
20240419,132300,98554459100,38250,38300,38300,38200,5056
|
|
20240419,132200,98361173150,38300,38300,38350,38250,2964
|
|
20240419,132100,98247663650,38250,38350,38400,38250,5228
|
|
20240419,132000,98047448750,38400,38350,38400,38350,4778
|
|
20240419,131900,97864103300,38400,38350,38400,38250,3560
|
|
20240419,131800,97727615200,38350,38200,38350,38200,5967
|
|
20240419,131700,97499212750,38200,38300,38300,38200,4390
|
|
20240419,131600,97331241600,38250,38300,38300,38200,5960
|
|
20240419,131500,97103180600,38300,38200,38300,38150,6908
|
|
20240419,131400,96838999650,38250,38050,38300,38050,4899
|
|
20240419,131300,96651954400,38050,38100,38150,38000,4728
|
|
20240419,131200,96471978450,38050,38050,38200,38000,6740
|
|
20240419,131100,96215301250,38050,38200,38200,38000,10552
|
|
20240419,131000,95813499900,38200,38300,38350,38150,12086
|
|
20240419,130900,95351187900,38300,38400,38500,38250,26866
|
|
20240419,130800,94319767200,38450,38200,38450,38150,18301
|
|
20240419,130700,93618918700,38200,38150,38200,38050,6179
|
|
20240419,130600,93383124650,38150,38250,38400,38000,16233
|
|
20240419,130500,92763096450,38300,38200,38450,38150,47920
|
|
20240419,130400,90926900950,38200,37950,38200,37950,10885
|
|
20240419,130300,90512523350,37950,38000,38200,37900,38205
|
|
20240419,130200,89057621100,38050,37750,38050,37700,45349
|
|
20240419,130100,87338650600,37700,37450,37750,37400,57711
|
|
20240419,130000,85167969900,37450,37400,37450,37350,4508
|
|
20240419,125900,84999300500,37400,37400,37450,37350,6663
|
|
20240419,125800,84750148500,37350,37350,37400,37350,4893
|
|
20240419,125700,84567243550,37350,37350,37400,37350,5321
|
|
20240419,125600,84368302850,37350,37200,37350,37200,9743
|
|
20240419,125500,84004880350,37200,37200,37200,37150,3453
|
|
20240419,125400,83876483650,37200,37000,37250,37000,2256
|
|
20240419,125300,83792647000,37000,36900,37100,36900,4808
|
|
20240419,125200,83615009750,36900,37050,37100,36900,5041
|
|
20240419,125100,83428463750,37050,37250,37250,37050,3884
|
|
20240419,125000,83284193200,37250,37300,37350,37200,5319
|
|
20240419,124900,83085886700,37350,37250,37350,37250,1887
|
|
20240419,124800,83015488250,37300,37250,37300,37250,5489
|
|
20240419,124700,82810809600,37300,37250,37300,37250,2303
|
|
20240419,124600,82724934950,37300,37150,37300,37150,2741
|
|
20240419,124500,82622871550,37150,37250,37250,37150,1065
|
|
20240419,124400,82583262300,37250,37300,37300,37150,9705
|
|
20240419,124300,82221891350,37300,37300,37300,37200,5135
|
|
20240419,124200,82030568550,37250,37050,37300,36950,9508
|
|
20240419,124100,81677466200,37000,37050,37050,36950,1428
|
|
20240419,124000,81624632500,37050,36950,37050,36850,3875
|
|
20240419,123900,81481598350,36900,37050,37100,36900,8429
|
|
20240419,123800,81169899100,37050,37100,37150,37000,6558
|
|
20240419,123700,80926864400,37100,37200,37200,37050,5875
|
|
20240419,123600,80708613400,37200,37250,37300,37150,10127
|
|
20240419,123500,80331627450,37200,37150,37300,37150,3241
|
|
20240419,123400,80210934900,37150,37250,37250,37150,3056
|
|
20240419,123300,80097283500,37250,37050,37300,37000,14381
|
|
20240419,123200,79562425700,37050,37100,37100,37000,2255
|
|
20240419,123100,79478843600,37100,37150,37250,37050,10598
|
|
20240419,123000,79084968400,37150,37100,37150,37000,4676
|
|
20240419,122900,78911591150,37100,37000,37150,36950,19994
|
|
20240419,122800,78170671450,37000,36850,37000,36800,8142
|
|
20240419,122700,77869939800,36850,36850,36950,36800,6677
|
|
20240419,122600,77623745000,36900,36850,36900,36800,4767
|
|
20240419,122500,77448057300,36850,36750,36850,36750,3397
|
|
20240419,122400,77322997950,36750,36850,36850,36700,4840
|
|
20240419,122300,77144968250,36850,36850,36900,36800,4354
|
|
20240419,122200,76984514300,36850,36800,36900,36750,3437
|
|
20240419,122100,76857867850,36800,36750,36850,36700,1556
|
|
20240419,122000,76800624650,36750,36650,36800,36650,3290
|
|
20240419,121900,76679831750,36600,36650,36700,36600,2268
|
|
20240419,121800,76596747200,36650,36650,36650,36600,1949
|
|
20240419,121700,76525348650,36700,36850,36900,36650,7868
|
|
20240419,121600,76236143400,36850,36850,36900,36800,4150
|
|
20240419,121500,76083117750,36800,36800,36850,36750,2488
|
|
20240419,121400,75991542450,36750,36800,36850,36750,1896
|
|
20240419,121300,75921782650,36800,36800,36850,36750,2545
|
|
20240419,121200,75828158000,36800,36750,36850,36750,3840
|
|
20240419,121100,75686868450,36750,36850,36900,36700,6419
|
|
20240419,121000,75450658650,36850,36900,36900,36750,5713
|
|
20240419,120900,75240242050,36900,36750,36900,36700,6145
|
|
20240419,120800,75013979950,36750,36650,36800,36650,7219
|
|
20240419,120700,74748801350,36700,36650,36750,36600,4224
|
|
20240419,120600,74594015400,36650,36650,36750,36600,5221
|
|
20240419,120500,74402516900,36600,36600,36650,36550,3906
|
|
20240419,120400,74259562850,36500,36650,36700,36500,8761
|
|
20240419,120300,73938607400,36650,36450,36650,36350,8988
|
|
20240419,120200,73610399050,36400,36350,36450,36350,900
|
|
20240419,120100,73577613250,36350,36400,36450,36300,4582
|
|
20240419,120000,73411063850,36450,36300,36450,36300,4081
|
|
20240419,115900,73262600650,36300,36250,36350,36250,961
|
|
20240419,115800,73227704000,36300,36250,36350,36150,3631
|
|
20240419,115700,73096143600,36250,36250,36300,36200,1104
|
|
20240419,115600,73056128900,36250,36200,36250,36150,735
|
|
20240419,115500,73029528050,36150,36300,36300,36150,1746
|
|
20240419,115400,72966308300,36250,36200,36300,36200,1853
|
|
20240419,115300,72899187050,36200,36150,36200,36100,1183
|
|
20240419,115200,72856389000,36150,36100,36150,36100,438
|
|
20240419,115100,72840563900,36100,36100,36150,36100,706
|
|
20240419,115000,72815062750,36100,36000,36200,36000,2967
|
|
20240419,114900,72708088500,36050,36000,36050,35950,1931
|
|
20240419,114800,72638625250,36000,36050,36100,35950,4052
|
|
20240419,114700,72492681250,36000,36000,36100,35950,4460
|
|
20240419,114600,72332142150,36050,36100,36100,36000,2329
|
|
20240419,114500,72248205700,36100,36050,36150,36000,1624
|
|
20240419,114400,72189632400,36050,36100,36150,36000,11429
|
|
20240419,114300,71777902250,36050,36200,36250,36050,8075
|
|
20240419,114200,71486265850,36200,36200,36300,36200,393
|
|
20240419,114100,71472028150,36250,36150,36250,36150,616
|
|
20240419,114000,71449742250,36200,36450,36450,36200,6801
|
|
20240419,113900,71203091750,36350,36450,36550,36350,5567
|
|
20240419,113800,71000121400,36450,36400,36450,36350,759
|
|
20240419,113700,70972489900,36450,36250,36450,36250,2431
|
|
20240419,113600,70884214450,36250,36200,36300,36200,2136
|
|
20240419,113500,70806766950,36250,36200,36300,36200,1748
|
|
20240419,113400,70743404600,36200,36300,36350,36200,2833
|
|
20240419,113300,70640640000,36300,36300,36400,36250,1819
|
|
20240419,113200,70574594200,36300,36250,36350,36250,1880
|
|
20240419,113100,70506396200,36250,36300,36300,36250,1782
|
|
20240419,113000,70441753750,36300,36350,36400,36250,1973
|
|
20240419,112900,70370084050,36350,36450,36450,36350,1929
|
|
20240419,112800,70299888800,36400,36550,36550,36350,8267
|
|
20240419,112700,69998415650,36500,36400,36550,36350,2743
|
|
20240419,112600,69898368550,36400,36400,36450,36350,2745
|
|
20240419,112500,69798421400,36400,36200,36400,36200,1844
|
|
20240419,112400,69731439550,36300,36150,36300,36150,2178
|
|
20240419,112300,69652611000,36150,36100,36200,36100,1698
|
|
20240419,112200,69591267900,36250,36200,36250,36100,4858
|
|
20240419,112100,69415533300,36100,36000,36250,35950,7714
|
|
20240419,112000,69136880450,36000,36050,36150,35850,21899
|
|
20240419,111900,68348808400,36150,36150,36150,36050,5550
|
|
20240419,111800,68148530550,36150,36250,36300,36050,4600
|
|
20240419,111700,67982351100,36250,36350,36450,36250,4244
|
|
20240419,111600,67827949750,36350,36100,36450,36100,10994
|
|
20240419,111500,67429965650,36150,36100,36300,36050,8227
|
|
20240419,111400,67132432450,36150,36450,36500,35950,28080
|
|
20240419,111300,66117819400,36450,36600,36700,36450,5702
|
|
20240419,111200,65909338150,36600,36550,36600,36500,3183
|
|
20240419,111100,65792956600,36550,36650,36700,36500,3631
|
|
20240419,111000,65660026300,36650,36750,36850,36650,4222
|
|
20240419,110900,65504952600,36800,36750,36800,36750,2621
|
|
20240419,110800,65408548950,36750,36700,36850,36600,6786
|
|
20240419,110700,65159082950,36700,36500,36700,36400,11337
|
|
20240419,110600,64745418750,36450,36550,36600,36450,5120
|
|
20240419,110500,64558529050,36600,36600,36650,36450,4507
|
|
20240419,110400,64393667950,36550,36550,36650,36400,19492
|
|
20240419,110300,63682202800,36500,36700,36750,36500,13823
|
|
20240419,110200,63176756600,36750,36700,36850,36700,3912
|
|
20240419,110100,63033086250,36700,36850,36850,36600,21856
|
|
20240419,110000,62229881150,36850,36850,36900,36800,5442
|
|
20240419,105900,62029318450,36800,36850,36950,36800,8487
|
|
20240419,105800,61716660600,36850,36900,36950,36800,4601
|
|
20240419,105700,61546944650,36850,36850,36950,36800,7435
|
|
20240419,105600,61272819000,36800,37100,37150,36800,42192
|
|
20240419,105500,59715486100,37150,37100,37200,37100,2940
|
|
20240419,105400,59606351200,37100,37250,37300,37100,8403
|
|
20240419,105300,59293837450,37250,37300,37350,37150,4506
|
|
20240419,105200,59126011350,37350,37200,37350,37200,2810
|
|
20240419,105100,59021342200,37150,37150,37350,37100,7042
|
|
20240419,105000,58759214500,37100,37100,37150,37050,7431
|
|
20240419,104900,58483547050,37050,37050,37050,37050,0
|
|
20240419,104800,58483547050,37050,37150,37150,37050,15432
|
|
20240419,104700,57911582650,37150,37150,37150,37100,4043
|
|
20240419,104600,57761526600,37100,37100,37200,37050,10188
|
|
20240419,104500,57383526450,37100,37100,37200,37100,6176
|
|
20240419,104400,57154342200,37100,37250,37250,37100,6680
|
|
20240419,104300,56906026800,37250,37200,37250,37150,3666
|
|
20240419,104200,56769698100,37200,37150,37250,37150,4426
|
|
20240419,104100,56605121850,37150,37150,37200,37100,8391
|
|
20240419,104000,56293565750,37150,37150,37250,37150,5105
|
|
20240419,103900,56103862600,37150,37350,37350,37100,22518
|
|
20240419,103800,55266308550,37300,37500,37550,37300,12847
|
|
20240419,103700,54785530100,37500,37600,37600,37500,3505
|
|
20240419,103600,54653910900,37550,37400,37600,37400,2787
|
|
20240419,103500,54549406100,37400,37600,37650,37300,22581
|
|
20240419,103400,53705531000,37600,37400,37700,37400,4799
|
|
20240419,103300,53525177700,37400,37350,37500,37250,3602
|
|
20240419,103200,53390495750,37350,37300,37450,37200,10461
|
|
20240419,103100,53000240700,37300,37600,37600,37200,52987
|
|
20240419,103000,51017593700,37550,37650,37650,37550,8457
|
|
20240419,102900,50699819000,37650,37600,37700,37600,6212
|
|
20240419,102800,50466112100,37600,37700,37700,37600,12423
|
|
20240419,102700,49998519850,37700,37750,37800,37650,3036
|
|
20240419,102600,49884015650,37700,37750,37800,37700,3242
|
|
20240419,102500,49761676100,37750,37750,37800,37700,2628
|
|
20240419,102400,49662531750,37750,37700,37800,37700,4131
|
|
20240419,102300,49506681150,37700,37800,37850,37700,5515
|
|
20240419,102200,49298475500,37800,37850,37900,37800,4494
|
|
20240419,102100,49128494650,37850,37850,37900,37800,3090
|
|
20240419,102000,49011529700,37800,37750,37800,37700,5912
|
|
20240419,101900,48788339650,37800,37800,37800,37650,9020
|
|
20240419,101800,48448087950,37750,37850,37900,37750,8748
|
|
20240419,101700,48117317200,37850,37900,37900,37800,9221
|
|
20240419,101600,47768541800,37850,37900,37950,37850,5139
|
|
20240419,101500,47573955950,37850,37900,37950,37800,6745
|
|
20240419,101400,47318684850,37900,37900,38000,37900,1688
|
|
20240419,101300,47254662300,37950,37950,38000,37900,2933
|
|
20240419,101200,47143395450,37950,37950,38000,37850,4493
|
|
20240419,101100,46973046150,37900,38000,38000,37850,4161
|
|
20240419,101000,46815328300,38000,38000,38100,37850,13314
|
|
20240419,100900,46310486500,38050,38000,38150,38000,3188
|
|
20240419,100800,46189239000,38000,38050,38100,38000,4645
|
|
20240419,100700,46012624500,38000,38000,38050,37950,4242
|
|
20240419,100600,45851498000,38050,38150,38150,38000,5054
|
|
20240419,100500,45659235000,38200,38250,38300,38150,5135
|
|
20240419,100400,45463107500,38300,38200,38300,38150,3840
|
|
20240419,100300,45316329200,38200,38150,38200,38100,2810
|
|
20240419,100200,45209087750,38200,38000,38200,38000,2445
|
|
20240419,100100,45116025000,38050,37950,38100,37900,6226
|
|
20240419,100000,44879651450,38000,38050,38050,37950,4379
|
|
20240419,095900,44713196250,38000,38000,38050,37950,2800
|
|
20240419,095800,44606795300,38050,38050,38100,37950,14217
|
|
20240419,095700,44066594500,38050,38200,38250,38050,10529
|
|
20240419,095600,43665410550,38250,38250,38300,38150,3313
|
|
20240419,095500,43538778050,38300,38250,38350,38200,4635
|
|
20240419,095400,43361404500,38300,38250,38350,38250,2623
|
|
20240419,095300,43260970850,38200,38100,38300,38100,4953
|
|
20240419,095200,43071764300,38100,38250,38250,38100,7526
|
|
20240419,095100,42784582300,38250,38300,38300,38200,4652
|
|
20240419,095000,42606734300,38250,38450,38450,38250,5812
|
|
20240419,094900,42383983600,38400,38350,38450,38300,2958
|
|
20240419,094800,42270441050,38300,38300,38350,38200,6566
|
|
20240419,094700,42019105750,38350,38350,38400,38250,6517
|
|
20240419,094600,41769336850,38350,38400,38500,38350,7696
|
|
20240419,094500,41473799650,38400,38450,38450,38400,5078
|
|
20240419,094400,41278633100,38400,38350,38450,38300,3396
|
|
20240419,094300,41148302250,38350,38300,38350,38250,3134
|
|
20240419,094200,41028227300,38300,38350,38400,38250,3048
|
|
20240419,094100,40911412600,38250,38500,38550,38200,13861
|
|
20240419,094000,40379391850,38500,38400,38500,38350,8059
|
|
20240419,093900,40069550500,38400,38250,38450,38200,27356
|
|
20240419,093800,39019416650,38200,38200,38250,38000,16909
|
|
20240419,093700,38374847250,38200,38200,38300,38100,21581
|
|
20240419,093600,37550139550,38200,38050,38250,38050,16054
|
|
20240419,093500,36937655850,38050,38000,38100,37950,15687
|
|
20240419,093400,36341114750,38000,37950,38100,37900,13899
|
|
20240419,093300,35812937100,37900,37800,37950,37800,9254
|
|
20240419,093200,35462546150,37850,37650,37850,37650,10490
|
|
20240419,093100,35066488900,37650,37550,37750,37500,18418
|
|
20240419,093000,34373535050,37600,37850,37900,37450,69974
|
|
20240419,092900,31740075250,37900,37950,38050,37750,30177
|
|
20240419,092800,30597471200,38000,38300,38400,38000,37876
|
|
20240419,092700,29155940300,38350,38200,38450,38150,9503
|
|
20240419,092600,28792027100,38200,38100,38300,38050,11044
|
|
20240419,092500,28370410050,38150,38050,38150,38000,10910
|
|
20240419,092400,27955084800,38050,38250,38300,38000,26468
|
|
20240419,092300,26947248150,38250,38150,38250,38100,12218
|
|
20240419,092200,26481088400,38150,38050,38250,38000,11831
|
|
20240419,092100,26029842100,38000,38250,38450,38000,41180
|
|
20240419,092000,24457796700,38250,38300,38350,38200,12370
|
|
20240419,091900,23984591150,38350,38300,38550,38300,12596
|
|
20240419,091800,23500867550,38350,38650,38650,38100,68714
|
|
20240419,091700,20868202350,38700,38450,38700,38450,22553
|
|
20240419,091600,19999248050,38450,38550,38600,38350,24297
|
|
20240419,091500,19064707350,38600,38750,39150,38400,53096
|
|
20240419,091400,17006980050,38700,38700,39000,38650,41560
|
|
20240419,091300,15396753600,38700,39200,39250,38700,39805
|
|
20240419,091200,13845670750,39200,39250,39300,39100,17267
|
|
20240419,091100,13168727450,39250,39450,39450,39150,20828
|
|
20240419,091000,12351015300,39450,39500,39550,39150,33715
|
|
20240419,090900,11026535500,39500,39850,39850,39450,23653
|
|
20240419,090800,10089656800,39850,39800,39850,39650,20191
|
|
20240419,090700,9287020200,39850,40000,40000,39800,23313
|
|
20240419,090600,8356768300,40000,40150,40200,39950,22326
|
|
20240419,090500,7462883700,40150,40300,40400,40050,14258
|
|
20240419,090400,6890101500,40350,40100,40450,40100,14013
|
|
20240419,090300,6325782350,40150,40500,40500,40000,27283
|
|
20240419,090200,5230298750,40450,40650,40700,40250,35100
|
|
20240419,090100,3813352550,40650,40800,41050,40650,20881
|
|
20240419,090000,2961403500,40850,41150,41200,40550,70918
|