607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,190300,39874972400,26150,26150,26150,26150,0
|
|
20240416,190200,39874972400,26150,26150,26150,26150,0
|
|
20240416,190100,39874972400,26150,26150,26150,26150,0
|
|
20240416,190000,39874972400,26150,26150,26150,26150,0
|
|
20240416,185900,39874972400,26150,26150,26150,26150,0
|
|
20240416,185800,39874972400,26150,26150,26150,26150,0
|
|
20240416,185700,39874972400,26150,26150,26150,26150,0
|
|
20240416,185600,39874972400,26150,26150,26150,26150,0
|
|
20240416,185500,39874972400,26150,26150,26150,26150,0
|
|
20240416,185400,39874972400,26150,26150,26150,26150,0
|
|
20240416,185300,39874972400,26150,26150,26150,26150,0
|
|
20240416,185200,39874972400,26150,26150,26150,26150,0
|
|
20240416,185100,39874972400,26150,26150,26150,26150,0
|
|
20240416,185000,39874972400,26150,26150,26150,26150,0
|
|
20240416,184900,39874972400,26150,26150,26150,26150,0
|
|
20240416,184800,39874972400,26150,26150,26150,26150,0
|
|
20240416,184700,39874972400,26150,26150,26150,26150,0
|
|
20240416,184600,39874972400,26150,26150,26150,26150,0
|
|
20240416,184500,39874972400,26150,26150,26150,26150,0
|
|
20240416,184400,39874972400,26150,26150,26150,26150,0
|
|
20240416,184300,39874972400,26150,26150,26150,26150,0
|
|
20240416,184200,39874972400,26150,26150,26150,26150,0
|
|
20240416,184100,39874972400,26150,26150,26150,26150,0
|
|
20240416,184000,39874972400,26150,26150,26150,26150,0
|
|
20240416,183900,39874972400,26150,26150,26150,26150,0
|
|
20240416,183800,39874972400,26150,26150,26150,26150,0
|
|
20240416,183700,39874972400,26150,26150,26150,26150,0
|
|
20240416,183600,39874972400,26150,26150,26150,26150,0
|
|
20240416,183500,39874972400,26150,26150,26150,26150,0
|
|
20240416,183400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,183300,39874972400,26150,26150,26150,26150,0
|
|
20240416,183200,39874972400,26150,26150,26150,26150,0
|
|
20240416,183100,39874972400,26150,26150,26150,26150,0
|
|
20240416,183000,39874972400,26150,26150,26150,26150,0
|
|
20240416,182900,39874972400,26150,26150,26150,26150,0
|
|
20240416,182800,39874972400,26150,26150,26150,26150,0
|
|
20240416,182700,39874972400,26150,26150,26150,26150,0
|
|
20240416,182600,39874972400,26150,26150,26150,26150,0
|
|
20240416,182500,39874972400,26150,26150,26150,26150,0
|
|
20240416,182400,39874972400,26150,26150,26150,26150,0
|
|
20240416,182300,39874972400,26150,26150,26150,26150,0
|
|
20240416,182200,39874972400,26150,26150,26150,26150,0
|
|
20240416,182100,39874972400,26150,26150,26150,26150,0
|
|
20240416,182000,39874972400,26150,26150,26150,26150,0
|
|
20240416,181900,39874972400,26150,26150,26150,26150,0
|
|
20240416,181800,39874972400,26150,26150,26150,26150,0
|
|
20240416,181700,39874972400,26150,26150,26150,26150,0
|
|
20240416,181600,39874972400,26150,26150,26150,26150,0
|
|
20240416,181500,39874972400,26150,26150,26150,26150,0
|
|
20240416,181400,39874972400,26150,26150,26150,26150,0
|
|
20240416,181300,39874972400,26150,26150,26150,26150,0
|
|
20240416,181200,39874972400,26150,26150,26150,26150,0
|
|
20240416,181100,39874972400,26150,26150,26150,26150,0
|
|
20240416,181000,39874972400,26150,26150,26150,26150,0
|
|
20240416,180900,39874972400,26150,26150,26150,26150,0
|
|
20240416,180800,39874972400,26150,26150,26150,26150,0
|
|
20240416,180700,39874972400,26150,26150,26150,26150,0
|
|
20240416,180600,39874972400,26150,26150,26150,26150,0
|
|
20240416,180500,39874972400,26150,26150,26150,26150,0
|
|
20240416,180400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,180300,39874972400,26150,26150,26150,26150,0
|
|
20240416,180200,39874972400,26150,26150,26150,26150,0
|
|
20240416,180100,39874972400,26150,26150,26150,26150,0
|
|
20240416,180000,39874972400,26150,26150,26150,26150,0
|
|
20240416,175900,39874972400,26150,26150,26150,26150,0
|
|
20240416,175800,39874972400,26150,26150,26150,26150,0
|
|
20240416,175700,39874972400,26150,26150,26150,26150,0
|
|
20240416,175600,39874972400,26150,26150,26150,26150,0
|
|
20240416,175500,39874972400,26150,26150,26150,26150,0
|
|
20240416,175400,39874972400,26150,26150,26150,26150,0
|
|
20240416,175300,39874972400,26150,26150,26150,26150,0
|
|
20240416,175200,39874972400,26150,26150,26150,26150,0
|
|
20240416,175100,39874972400,26150,26150,26150,26150,0
|
|
20240416,175000,39874972400,26150,26150,26150,26150,0
|
|
20240416,174900,39874972400,26150,26150,26150,26150,0
|
|
20240416,174800,39874972400,26150,26150,26150,26150,0
|
|
20240416,174700,39874972400,26150,26150,26150,26150,0
|
|
20240416,174600,39874972400,26150,26150,26150,26150,0
|
|
20240416,174500,39874972400,26150,26150,26150,26150,0
|
|
20240416,174400,39874972400,26150,26150,26150,26150,0
|
|
20240416,174300,39874972400,26150,26150,26150,26150,0
|
|
20240416,174200,39874972400,26150,26150,26150,26150,0
|
|
20240416,174100,39874972400,26150,26150,26150,26150,0
|
|
20240416,174000,39874972400,26150,26150,26150,26150,0
|
|
20240416,173900,39874972400,26150,26150,26150,26150,0
|
|
20240416,173800,39874972400,26150,26150,26150,26150,0
|
|
20240416,173700,39874972400,26150,26150,26150,26150,0
|
|
20240416,173600,39874972400,26150,26150,26150,26150,0
|
|
20240416,173500,39874972400,26150,26150,26150,26150,0
|
|
20240416,173400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,173300,39874972400,26150,26150,26150,26150,0
|
|
20240416,173200,39874972400,26150,26150,26150,26150,0
|
|
20240416,173100,39874972400,26150,26150,26150,26150,0
|
|
20240416,173000,39874972400,26150,26150,26150,26150,0
|
|
20240416,172900,39874972400,26150,26150,26150,26150,0
|
|
20240416,172800,39874972400,26150,26150,26150,26150,0
|
|
20240416,172700,39874972400,26150,26150,26150,26150,0
|
|
20240416,172600,39874972400,26150,26150,26150,26150,0
|
|
20240416,172500,39874972400,26150,26150,26150,26150,0
|
|
20240416,172400,39874972400,26150,26150,26150,26150,0
|
|
20240416,172300,39874972400,26150,26150,26150,26150,0
|
|
20240416,172200,39874972400,26150,26150,26150,26150,0
|
|
20240416,172100,39874972400,26150,26150,26150,26150,0
|
|
20240416,172000,39874972400,26150,26150,26150,26150,0
|
|
20240416,171900,39874972400,26150,26150,26150,26150,0
|
|
20240416,171800,39874972400,26150,26150,26150,26150,0
|
|
20240416,171700,39874972400,26150,26150,26150,26150,0
|
|
20240416,171600,39874972400,26150,26150,26150,26150,0
|
|
20240416,171500,39874972400,26150,26150,26150,26150,0
|
|
20240416,171400,39874972400,26150,26150,26150,26150,0
|
|
20240416,171300,39874972400,26150,26150,26150,26150,0
|
|
20240416,171200,39874972400,26150,26150,26150,26150,0
|
|
20240416,171100,39874972400,26150,26150,26150,26150,0
|
|
20240416,171000,39874972400,26150,26150,26150,26150,0
|
|
20240416,170900,39874972400,26150,26150,26150,26150,0
|
|
20240416,170800,39874972400,26150,26150,26150,26150,0
|
|
20240416,170700,39874972400,26150,26150,26150,26150,0
|
|
20240416,170600,39874972400,26150,26150,26150,26150,0
|
|
20240416,170500,39874972400,26150,26150,26150,26150,0
|
|
20240416,170400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,170300,39874972400,26150,26150,26150,26150,0
|
|
20240416,170200,39874972400,26150,26150,26150,26150,0
|
|
20240416,170100,39874972400,26150,26150,26150,26150,0
|
|
20240416,170000,39874972400,26150,26150,26150,26150,0
|
|
20240416,165900,39874972400,26150,26150,26150,26150,0
|
|
20240416,165800,39874972400,26150,26150,26150,26150,0
|
|
20240416,165700,39874972400,26150,26150,26150,26150,0
|
|
20240416,165600,39874972400,26150,26150,26150,26150,0
|
|
20240416,165500,39874972400,26150,26150,26150,26150,0
|
|
20240416,165400,39874972400,26150,26150,26150,26150,0
|
|
20240416,165300,39874972400,26150,26150,26150,26150,0
|
|
20240416,165200,39874972400,26150,26150,26150,26150,0
|
|
20240416,165100,39874972400,26150,26150,26150,26150,0
|
|
20240416,165000,39874972400,26150,26150,26150,26150,0
|
|
20240416,164900,39874972400,26150,26150,26150,26150,0
|
|
20240416,164800,39874972400,26150,26150,26150,26150,0
|
|
20240416,164700,39874972400,26150,26150,26150,26150,0
|
|
20240416,164600,39874972400,26150,26150,26150,26150,0
|
|
20240416,164500,39874972400,26150,26150,26150,26150,0
|
|
20240416,164400,39874972400,26150,26150,26150,26150,0
|
|
20240416,164300,39874972400,26150,26150,26150,26150,0
|
|
20240416,164200,39874972400,26150,26150,26150,26150,0
|
|
20240416,164100,39874972400,26150,26150,26150,26150,0
|
|
20240416,164000,39874972400,26150,26150,26150,26150,0
|
|
20240416,163900,39874972400,26150,26150,26150,26150,0
|
|
20240416,163800,39874972400,26150,26150,26150,26150,0
|
|
20240416,163700,39874972400,26150,26150,26150,26150,0
|
|
20240416,163600,39874972400,26150,26150,26150,26150,0
|
|
20240416,163500,39874972400,26150,26150,26150,26150,0
|
|
20240416,163400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,163300,39874972400,26150,26150,26150,26150,0
|
|
20240416,163200,39874972400,26150,26150,26150,26150,0
|
|
20240416,163100,39874972400,26150,26150,26150,26150,0
|
|
20240416,163000,39874972400,26150,26150,26150,26150,0
|
|
20240416,162900,39874972400,26150,26150,26150,26150,0
|
|
20240416,162800,39874972400,26150,26150,26150,26150,0
|
|
20240416,162700,39874972400,26150,26150,26150,26150,0
|
|
20240416,162600,39874972400,26150,26150,26150,26150,0
|
|
20240416,162500,39874972400,26150,26150,26150,26150,0
|
|
20240416,162400,39874972400,26150,26150,26150,26150,0
|
|
20240416,162300,39874972400,26150,26150,26150,26150,0
|
|
20240416,162200,39874972400,26150,26150,26150,26150,0
|
|
20240416,162100,39874972400,26150,26150,26150,26150,0
|
|
20240416,162000,39874972400,26150,26150,26150,26150,0
|
|
20240416,161900,39874972400,26150,26150,26150,26150,0
|
|
20240416,161800,39874972400,26150,26150,26150,26150,0
|
|
20240416,161700,39874972400,26150,26150,26150,26150,0
|
|
20240416,161600,39874972400,26150,26150,26150,26150,0
|
|
20240416,161500,39874972400,26150,26150,26150,26150,0
|
|
20240416,161400,39874972400,26150,26150,26150,26150,0
|
|
20240416,161300,39874972400,26150,26150,26150,26150,0
|
|
20240416,161200,39874972400,26150,26150,26150,26150,0
|
|
20240416,161100,39874972400,26150,26150,26150,26150,0
|
|
20240416,161000,39874972400,26150,26150,26150,26150,0
|
|
20240416,160900,39874972400,26150,26150,26150,26150,0
|
|
20240416,160800,39874972400,26150,26150,26150,26150,0
|
|
20240416,160700,39874972400,26150,26150,26150,26150,0
|
|
20240416,160600,39874972400,26150,26150,26150,26150,0
|
|
20240416,160500,39874972400,26150,26150,26150,26150,0
|
|
20240416,160400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,160300,39874972400,26150,26150,26150,26150,0
|
|
20240416,160200,39874972400,26150,26150,26150,26150,0
|
|
20240416,160100,39874972400,26150,26150,26150,26150,0
|
|
20240416,160000,39874972400,26150,26150,26150,26150,0
|
|
20240416,155900,39874972400,26150,26150,26150,26150,0
|
|
20240416,155800,39874972400,26150,26150,26150,26150,0
|
|
20240416,155700,39874972400,26150,26150,26150,26150,0
|
|
20240416,155600,39874972400,26150,26150,26150,26150,0
|
|
20240416,155500,39874972400,26150,26150,26150,26150,0
|
|
20240416,155400,39874972400,26150,26150,26150,26150,0
|
|
20240416,155300,39874972400,26150,26150,26150,26150,0
|
|
20240416,155200,39874972400,26150,26150,26150,26150,0
|
|
20240416,155100,39874972400,26150,26150,26150,26150,0
|
|
20240416,155000,39874972400,26150,26150,26150,26150,0
|
|
20240416,154900,39874972400,26150,26150,26150,26150,0
|
|
20240416,154800,39874972400,26150,26150,26150,26150,0
|
|
20240416,154700,39874972400,26150,26150,26150,26150,0
|
|
20240416,154600,39874972400,26150,26150,26150,26150,0
|
|
20240416,154500,39874972400,26150,26150,26150,26150,0
|
|
20240416,154400,39874972400,26150,26150,26150,26150,0
|
|
20240416,154300,39874972400,26150,26150,26150,26150,0
|
|
20240416,154200,39874972400,26150,26150,26150,26150,0
|
|
20240416,154100,39874972400,26150,26150,26150,26150,0
|
|
20240416,154000,39874972400,26150,26150,26150,26150,0
|
|
20240416,153900,39874972400,26150,26150,26150,26150,0
|
|
20240416,153800,39874972400,26150,26150,26150,26150,0
|
|
20240416,153700,39874972400,26150,26150,26150,26150,0
|
|
20240416,153600,39874972400,26150,26150,26150,26150,0
|
|
20240416,153500,39874972400,26150,26150,26150,26150,0
|
|
20240416,153400,39874972400,26150,26150,26150,26150,61155
|
|
20240416,153300,39874972400,26150,26150,26150,26150,0
|
|
20240416,153200,39874972400,26150,26150,26150,26150,0
|
|
20240416,153100,39874972400,26150,26150,26150,26150,0
|
|
20240416,153000,39874972400,26150,26150,26150,26150,61155
|
|
20240416,152900,38275769150,26150,26150,26150,26150,0
|
|
20240416,152800,38275769150,26150,26150,26150,26150,0
|
|
20240416,152700,38275769150,26150,26150,26150,26150,0
|
|
20240416,152600,38275769150,26150,26150,26150,26150,0
|
|
20240416,152500,38275769150,26150,26150,26150,26150,0
|
|
20240416,152400,38275769150,26150,26150,26150,26150,0
|
|
20240416,152300,38275769150,26150,26150,26150,26150,0
|
|
20240416,152200,38275769150,26150,26150,26150,26150,0
|
|
20240416,152100,38275769150,26150,26150,26150,26150,0
|
|
20240416,152000,38275769150,26150,26150,26150,26150,0
|
|
20240416,151900,38275769150,26150,26250,26250,26150,2479
|
|
20240416,151800,38210934200,26150,26300,26300,26150,3709
|
|
20240416,151700,38113736450,26300,26300,26300,26250,2123
|
|
20240416,151600,38057906250,26300,26250,26300,26200,6262
|
|
20240416,151500,37893639750,26250,26250,26250,26200,2135
|
|
20240416,151400,37837605250,26250,26250,26300,26250,5130
|
|
20240416,151300,37702762550,26300,26300,26300,26250,1183
|
|
20240416,151200,37671659400,26300,26300,26300,26250,3202
|
|
20240416,151100,37587472950,26250,26250,26300,26250,9752
|
|
20240416,151000,37331443700,26250,26150,26250,26150,4662
|
|
20240416,150900,37209305450,26200,26200,26200,26150,1167
|
|
20240416,150800,37178733650,26200,26200,26200,26150,1855
|
|
20240416,150700,37130132750,26200,26200,26200,26150,1008
|
|
20240416,150600,37103732200,26200,26200,26200,26150,3051
|
|
20240416,150500,37023822350,26200,26200,26200,26150,1234
|
|
20240416,150400,36991495650,26200,26200,26200,26150,1782
|
|
20240416,150300,36944810500,26200,26200,26200,26150,1242
|
|
20240416,150200,36912282150,26100,26200,26200,26100,9428
|
|
20240416,150100,36665749300,26150,26200,26200,26150,1676
|
|
20240416,150000,36621847700,26200,26150,26200,26150,1737
|
|
20240416,145900,36576344350,26200,26150,26250,26150,2692
|
|
20240416,145800,36505796300,26200,26200,26200,26150,1519
|
|
20240416,145700,36466002250,26200,26200,26250,26150,1852
|
|
20240416,145600,36417485100,26200,26250,26250,26150,1635
|
|
20240416,145500,36374617500,26250,26150,26250,26150,5033
|
|
20240416,145400,36242821700,26150,26200,26200,26150,1711
|
|
20240416,145300,36198038700,26200,26250,26250,26150,2892
|
|
20240416,145200,36122272500,26250,26200,26250,26150,3511
|
|
20240416,145100,36030247150,26200,26200,26200,26150,2340
|
|
20240416,145000,35968944500,26200,26150,26250,26150,1774
|
|
20240416,144900,35922476500,26150,26250,26250,26150,2977
|
|
20240416,144800,35844450050,26250,26250,26250,26200,2126
|
|
20240416,144700,35788683650,26250,26250,26250,26200,2627
|
|
20240416,144600,35719767100,26250,26200,26250,26200,2794
|
|
20240416,144500,35646458700,26250,26250,26250,26200,1153
|
|
20240416,144400,35616213600,26250,26200,26250,26150,2847
|
|
20240416,144300,35541590150,26200,26250,26250,26150,1579
|
|
20240416,144200,35500207050,26250,26250,26250,26150,1880
|
|
20240416,144100,35450920700,26250,26250,26250,26200,1323
|
|
20240416,144000,35416211550,26200,26250,26250,26150,4053
|
|
20240416,143900,35309925100,26250,26250,26250,26150,2039
|
|
20240416,143800,35256450650,26250,26150,26250,26150,2242
|
|
20240416,143700,35197729150,26200,26200,26200,26150,3167
|
|
20240416,143600,35114830450,26200,26200,26250,26150,2396
|
|
20240416,143500,35052063600,26200,26200,26250,26150,2827
|
|
20240416,143400,34978014950,26200,26150,26200,26150,2372
|
|
20240416,143300,34915876650,26200,26200,26200,26150,2604
|
|
20240416,143200,34847674650,26200,26200,26200,26150,1440
|
|
20240416,143100,34809954400,26200,26250,26250,26200,3235
|
|
20240416,143000,34725097150,26250,26250,26250,26200,1137
|
|
20240416,142900,34695267300,26200,26200,26250,26200,3900
|
|
20240416,142800,34592992050,26200,26200,26200,26150,2289
|
|
20240416,142700,34533036700,26200,26200,26200,26150,2085
|
|
20240416,142600,34478411600,26200,26200,26200,26150,1213
|
|
20240416,142500,34446639350,26200,26150,26200,26100,4076
|
|
20240416,142400,34340032750,26150,26200,26200,26100,3567
|
|
20240416,142300,34246771100,26200,26200,26200,26150,1936
|
|
20240416,142200,34196069050,26150,26150,26200,26150,2388
|
|
20240416,142100,34133549500,26200,26200,26200,26150,3627
|
|
20240416,142000,34038566900,26200,26200,26200,26150,1125
|
|
20240416,141900,34009096200,26200,26200,26200,26100,2375
|
|
20240416,141800,33946911600,26200,26150,26200,26100,3595
|
|
20240416,141700,33852869000,26100,26150,26150,26100,2039
|
|
20240416,141600,33799570450,26150,26150,26150,26100,2202
|
|
20240416,141500,33741998650,26150,26150,26150,26100,1798
|
|
20240416,141400,33695001600,26150,26150,26200,26100,3194
|
|
20240416,141300,33611487800,26150,26150,26200,26100,1851
|
|
20240416,141200,33563053250,26200,26150,26200,26100,2693
|
|
20240416,141100,33492607450,26150,26100,26200,26100,1245
|
|
20240416,141000,33460017100,26150,26150,26200,26100,4055
|
|
20240416,140900,33354038450,26150,26150,26200,26050,2433
|
|
20240416,140800,33290512700,26150,26200,26200,26100,7429
|
|
20240416,140700,33096537450,26100,26150,26200,26100,2698
|
|
20240416,140600,33025935600,26200,26200,26200,26100,2186
|
|
20240416,140500,32968742650,26200,26150,26250,26150,2197
|
|
20240416,140400,32911228900,26150,26250,26250,26150,5207
|
|
20240416,140300,32774898050,26250,26200,26250,26150,2281
|
|
20240416,140200,32715136450,26200,26200,26200,26100,4160
|
|
20240416,140100,32606350450,26200,26200,26200,26150,2016
|
|
20240416,140000,32553542900,26200,26200,26200,26100,2388
|
|
20240416,135900,32491026450,26150,26150,26200,26100,3178
|
|
20240416,135800,32407865400,26200,26200,26250,26100,4538
|
|
20240416,135700,32289083900,26250,26200,26250,26150,2177
|
|
20240416,135600,32232033250,26200,26200,26250,26150,1286
|
|
20240416,135500,32198329600,26200,26250,26250,26150,2555
|
|
20240416,135400,32131348050,26200,26200,26200,26150,1697
|
|
20240416,135300,32086894400,26200,26200,26250,26100,4973
|
|
20240416,135200,31956763750,26200,26200,26250,26150,3573
|
|
20240416,135100,31863132100,26150,26200,26200,26150,1427
|
|
20240416,135000,31825756550,26200,26200,26250,26150,2011
|
|
20240416,134900,31773070900,26150,26200,26200,26150,2175
|
|
20240416,134800,31716111600,26150,26200,26200,26150,1780
|
|
20240416,134700,31669483900,26150,26250,26250,26150,2714
|
|
20240416,134600,31598306300,26200,26200,26250,26150,2342
|
|
20240416,134500,31536870050,26150,26150,26250,26150,3980
|
|
20240416,134400,31432508050,26150,26200,26250,26150,2279
|
|
20240416,134300,31372786250,26250,26250,26250,26150,1841
|
|
20240416,134200,31324506800,26250,26200,26250,26150,1736
|
|
20240416,134100,31279018050,26200,26200,26200,26150,1425
|
|
20240416,134000,31241689000,26100,26200,26200,26100,5588
|
|
20240416,133900,31095441000,26150,26200,26200,26150,1083
|
|
20240416,133800,31067071600,26200,26200,26200,26150,1989
|
|
20240416,133700,31014967800,26200,26150,26200,26100,2690
|
|
20240416,133600,30944571100,26150,26200,26200,26100,5861
|
|
20240416,133500,30791288650,26150,26150,26250,26150,1685
|
|
20240416,133400,30747141650,26150,26200,26250,26150,2014
|
|
20240416,133300,30694336000,26250,26250,26250,26150,3238
|
|
20240416,133200,30609545050,26250,26200,26250,26150,1096
|
|
20240416,133100,30580816150,26200,26200,26250,26150,2265
|
|
20240416,133000,30521474850,26200,26200,26250,26150,1468
|
|
20240416,132900,30482978100,26150,26200,26250,26150,2935
|
|
20240416,132800,30406055350,26200,26200,26200,26150,1785
|
|
20240416,132700,30359302950,26200,26200,26200,26150,1593
|
|
20240416,132600,30317577150,26200,26200,26200,26150,3156
|
|
20240416,132500,30234978900,26200,26300,26300,26150,8023
|
|
20240416,132400,30024625000,26250,26300,26300,26250,2316
|
|
20240416,132300,29963738150,26250,26300,26300,26250,1556
|
|
20240416,132200,29922828100,26250,26300,26300,26250,2079
|
|
20240416,132100,29868153750,26300,26300,26300,26250,1721
|
|
20240416,132000,29822903650,26300,26300,26300,26250,1232
|
|
20240416,131900,29790504050,26250,26300,26300,26250,1307
|
|
20240416,131800,29756133900,26300,26300,26300,26250,2260
|
|
20240416,131700,29696702600,26250,26300,26300,26250,1213
|
|
20240416,131600,29664807750,26300,26250,26350,26250,2678
|
|
20240416,131500,29594369250,26300,26300,26300,26250,3217
|
|
20240416,131400,29509822350,26250,26300,26300,26250,2129
|
|
20240416,131300,29453842450,26300,26300,26300,26250,827
|
|
20240416,131200,29432095700,26300,26300,26350,26250,3480
|
|
20240416,131100,29340570750,26250,26300,26350,26250,1880
|
|
20240416,131000,29291133550,26350,26250,26350,26250,1919
|
|
20240416,130900,29240641100,26250,26350,26350,26250,4499
|
|
20240416,130800,29122271650,26350,26350,26350,26300,1335
|
|
20240416,130700,29087099750,26350,26350,26350,26300,2110
|
|
20240416,130600,29031514100,26350,26300,26350,26300,2601
|
|
20240416,130500,28963010250,26350,26300,26350,26300,1773
|
|
20240416,130400,28916313750,26350,26350,26350,26300,3892
|
|
20240416,130300,28813886750,26350,26350,26350,26300,2977
|
|
20240416,130200,28735458500,26350,26350,26350,26300,1594
|
|
20240416,130100,28693461050,26350,26350,26350,26300,2647
|
|
20240416,130000,28623748200,26350,26300,26350,26300,1477
|
|
20240416,125900,28584834500,26300,26350,26400,26300,2988
|
|
20240416,125800,28506056550,26350,26350,26400,26300,1549
|
|
20240416,125700,28465243900,26400,26350,26400,26300,2943
|
|
20240416,125600,28387619800,26350,26350,26350,26300,6304
|
|
20240416,125500,28221517800,26350,26300,26350,26300,1212
|
|
20240416,125400,28189582950,26300,26350,26350,26300,4064
|
|
20240416,125300,28082603750,26350,26350,26350,26300,1806
|
|
20240416,125200,28035027000,26350,26350,26350,26300,2112
|
|
20240416,125100,27979385000,26350,26350,26350,26300,2113
|
|
20240416,125000,27923724500,26350,26300,26350,26300,2308
|
|
20240416,124900,27862936700,26300,26300,26350,26300,3438
|
|
20240416,124800,27772459200,26300,26350,26350,26300,4221
|
|
20240416,124700,27661300400,26350,26350,26350,26300,1177
|
|
20240416,124600,27630299600,26350,26350,26350,26250,2472
|
|
20240416,124500,27565252950,26350,26300,26350,26250,3247
|
|
20240416,124400,27479809350,26350,26300,26350,26250,3512
|
|
20240416,124300,27387404800,26350,26350,26350,26300,2267
|
|
20240416,124200,27327740350,26300,26350,26350,26300,2643
|
|
20240416,124100,27258104550,26350,26350,26350,26300,2339
|
|
20240416,124000,27196487500,26350,26300,26350,26300,1838
|
|
20240416,123900,27148089750,26300,26350,26350,26300,4875
|
|
20240416,123800,27019766500,26350,26350,26400,26300,2979
|
|
20240416,123700,26941289400,26350,26300,26400,26300,2413
|
|
20240416,123600,26877625000,26400,26350,26400,26300,3022
|
|
20240416,123500,26797991800,26350,26300,26350,26300,2051
|
|
20240416,123400,26743960500,26350,26350,26350,26300,1324
|
|
20240416,123300,26709079650,26350,26300,26350,26250,4168
|
|
20240416,123200,26599400800,26300,26400,26400,26300,5670
|
|
20240416,123100,26450111150,26400,26400,26400,26350,2673
|
|
20240416,123000,26379608100,26400,26400,26400,26350,1907
|
|
20240416,122900,26329274200,26400,26400,26400,26350,3788
|
|
20240416,122800,26229335250,26400,26400,26400,26350,2256
|
|
20240416,122700,26169782600,26400,26400,26400,26350,1915
|
|
20240416,122600,26119235100,26400,26350,26400,26350,2326
|
|
20240416,122500,26057865100,26400,26400,26400,26350,1759
|
|
20240416,122400,26011469250,26400,26400,26400,26350,2618
|
|
20240416,122300,25942366350,26400,26400,26400,26350,2592
|
|
20240416,122200,25874025750,26400,26400,26400,26350,3797
|
|
20240416,122100,25773859700,26350,26350,26400,26300,4775
|
|
20240416,122000,25647983050,26350,26300,26400,26300,3457
|
|
20240416,121900,25556872150,26350,26350,26400,26300,1459
|
|
20240416,121800,25518423900,26350,26300,26350,26300,4001
|
|
20240416,121700,25413017800,26300,26350,26350,26250,1674
|
|
20240416,121600,25368959850,26350,26350,26350,26300,2169
|
|
20240416,121500,25311828200,26300,26350,26350,26250,2321
|
|
20240416,121400,25250728000,26300,26350,26350,26250,2480
|
|
20240416,121300,25185494950,26300,26350,26350,26300,3356
|
|
20240416,121200,25097166500,26300,26350,26350,26300,2536
|
|
20240416,121100,25030346300,26300,26350,26350,26300,2127
|
|
20240416,121000,24974319700,26300,26300,26350,26300,1210
|
|
20240416,120900,24942441700,26350,26300,26350,26250,3155
|
|
20240416,120800,24859360350,26300,26300,26350,26250,1927
|
|
20240416,120700,24808692650,26350,26300,26350,26250,2590
|
|
20240416,120600,24740575900,26300,26300,26300,26250,2107
|
|
20240416,120500,24685167350,26350,26250,26350,26250,1364
|
|
20240416,120400,24649277800,26250,26350,26350,26250,1611
|
|
20240416,120300,24606894200,26300,26250,26350,26250,2601
|
|
20240416,120200,24538459450,26250,26300,26350,26200,8661
|
|
20240416,120100,24310871400,26250,26300,26300,26250,3074
|
|
20240416,120000,24230070650,26300,26300,26400,26250,23432
|
|
20240416,115900,23613142800,26300,26300,26300,26250,1483
|
|
20240416,115800,23574170500,26300,26250,26300,26250,2055
|
|
20240416,115700,23520134600,26300,26250,26300,26200,3376
|
|
20240416,115600,23431390900,26250,26250,26250,26200,2718
|
|
20240416,115500,23360051350,26250,26250,26250,26150,2237
|
|
20240416,115400,23301364150,26250,26250,26250,26150,3368
|
|
20240416,115300,23213021300,26250,26250,26250,26200,1201
|
|
20240416,115200,23181510400,26250,26250,26250,26150,2642
|
|
20240416,115100,23112202900,26200,26300,26300,26150,2249
|
|
20240416,115000,23053234500,26300,26150,26300,26150,2903
|
|
20240416,114900,22977066300,26150,26250,26250,26150,2581
|
|
20240416,114800,22909338650,26200,26150,26250,26150,4844
|
|
20240416,114700,22782355450,26200,26200,26200,26150,2319
|
|
20240416,114600,22721599650,26200,26150,26200,26150,1173
|
|
20240416,114500,22690885150,26200,26200,26200,26150,2350
|
|
20240416,114400,22629323500,26200,26200,26200,26150,1454
|
|
20240416,114300,22591265450,26200,26150,26200,26100,1973
|
|
20240416,114200,22539668350,26150,26200,26200,26100,1261
|
|
20240416,114100,22506663700,26200,26200,26200,26150,2559
|
|
20240416,114000,22439632600,26150,26150,26200,26150,1289
|
|
20240416,113900,22405896400,26150,26200,26200,26100,2462
|
|
20240416,113800,22341455000,26200,26200,26200,26100,6741
|
|
20240416,113700,22165272150,26200,26200,26250,26150,2561
|
|
20240416,113600,22098107500,26150,26150,26250,26150,1389
|
|
20240416,113500,22061723400,26200,26200,26250,26150,2499
|
|
20240416,113400,21996230400,26200,26250,26250,26150,1011
|
|
20240416,113300,21969716650,26250,26250,26250,26150,2392
|
|
20240416,113200,21906971050,26250,26150,26250,26150,6967
|
|
20240416,113100,21724527050,26150,26250,26250,26150,2224
|
|
20240416,113000,21666281800,26200,26250,26300,26200,2448
|
|
20240416,112900,21602024850,26250,26250,26250,26200,2154
|
|
20240416,112800,21545501800,26250,26250,26250,26200,2326
|
|
20240416,112700,21484451850,26250,26200,26250,26200,765
|
|
20240416,112600,21464376950,26250,26200,26250,26150,4147
|
|
20240416,112500,21355636850,26150,26250,26250,26150,3299
|
|
20240416,112400,21269169950,26250,26250,26250,26200,3154
|
|
20240416,112300,21186452550,26250,26250,26250,26200,2625
|
|
20240416,112200,21117551000,26250,26250,26250,26200,2183
|
|
20240416,112100,21060273850,26250,26200,26250,26200,1879
|
|
20240416,112000,21010990500,26250,26150,26250,26150,2548
|
|
20240416,111900,20944236700,26200,26200,26200,26150,2143
|
|
20240416,111800,20888116400,26200,26200,26200,26150,832
|
|
20240416,111700,20866326400,26150,26150,26200,26100,2681
|
|
20240416,111600,20796175850,26150,26200,26200,26100,1713
|
|
20240416,111500,20751426500,26200,26150,26200,26100,2488
|
|
20240416,111400,20686334100,26100,26150,26150,26100,1957
|
|
20240416,111300,20635202550,26150,26150,26200,26100,2875
|
|
20240416,111200,20559955950,26150,26150,26200,26150,1028
|
|
20240416,111100,20533042450,26200,26150,26200,26100,4933
|
|
20240416,111000,20404156500,26150,26200,26200,26100,3710
|
|
20240416,110900,20307054050,26200,26150,26200,26100,2389
|
|
20240416,110800,20244546250,26150,26150,26200,26100,2160
|
|
20240416,110700,20188004400,26150,26200,26200,26150,2293
|
|
20240416,110600,20127969300,26200,26150,26200,26100,1528
|
|
20240416,110500,20088010650,26150,26200,26200,26100,3353
|
|
20240416,110400,20000287850,26150,26200,26200,26150,3128
|
|
20240416,110300,19918401600,26200,26200,26200,26150,1138
|
|
20240416,110200,19888606300,26150,26200,26200,26150,2440
|
|
20240416,110100,19824688650,26200,26200,26200,26150,811
|
|
20240416,110000,19803447500,26150,26200,26200,26150,2135
|
|
20240416,105900,19747512750,26200,26200,26200,26150,1503
|
|
20240416,105800,19708141050,26200,26200,26200,26150,1966
|
|
20240416,105700,19656660350,26200,26200,26200,26150,1940
|
|
20240416,105600,19605849250,26150,26200,26200,26150,3299
|
|
20240416,105500,19519477350,26200,26150,26200,26100,5561
|
|
20240416,105400,19374125050,26150,26150,26150,26100,2040
|
|
20240416,105300,19320789700,26150,26200,26200,26100,4998
|
|
20240416,105200,19190065800,26200,26250,26250,26200,2005
|
|
20240416,105100,19137528650,26200,26250,26300,26150,7281
|
|
20240416,105000,18946673650,26300,26250,26300,26200,1949
|
|
20240416,104900,18895498750,26250,26250,26300,26200,2747
|
|
20240416,104800,18823383450,26250,26300,26300,26200,2512
|
|
20240416,104700,18757474250,26300,26300,26300,26250,3032
|
|
20240416,104600,18677817250,26300,26300,26300,26250,1625
|
|
20240416,104500,18635121300,26300,26300,26300,26250,3084
|
|
20240416,104400,18554076100,26300,26250,26300,26200,2684
|
|
20240416,104300,18483596250,26250,26200,26250,26200,2138
|
|
20240416,104200,18427512650,26200,26350,26350,26150,16025
|
|
20240416,104100,18007158900,26350,26300,26350,26300,3674
|
|
20240416,104000,17910451100,26350,26300,26350,26250,1973
|
|
20240416,103900,17858553400,26300,26250,26300,26200,8038
|
|
20240416,103800,17647534300,26300,26300,26350,26250,2052
|
|
20240416,103700,17593599700,26350,26400,26400,26250,12678
|
|
20240416,103600,17259881650,26400,26400,26400,26350,1910
|
|
20240416,103500,17209489150,26400,26450,26450,26350,3233
|
|
20240416,103400,17124150950,26400,26400,26450,26350,3956
|
|
20240416,103300,17019655600,26400,26350,26450,26350,11334
|
|
20240416,103200,16720130750,26450,26450,26500,26400,8906
|
|
20240416,103100,16484730000,26450,26500,26500,26450,1639
|
|
20240416,103000,16441316100,26500,26500,26500,26450,8547
|
|
20240416,102900,16214848800,26500,26500,26500,26400,15823
|
|
20240416,102800,15795837600,26500,26350,26500,26350,13930
|
|
20240416,102700,15427596400,26350,26350,26450,26300,12873
|
|
20240416,102600,15087997300,26350,26300,26350,26300,4520
|
|
20240416,102500,14969043300,26300,26300,26300,26250,3858
|
|
20240416,102400,14867587400,26250,26250,26300,26250,5023
|
|
20240416,102300,14735519600,26300,26250,26300,26250,2413
|
|
20240416,102200,14672147450,26250,26300,26300,26200,2400
|
|
20240416,102100,14609138300,26300,26250,26300,26250,2790
|
|
20240416,102000,14535823450,26250,26300,26300,26250,2206
|
|
20240416,101900,14477824750,26300,26350,26350,26250,4440
|
|
20240416,101800,14361052000,26350,26300,26350,26300,5521
|
|
20240416,101700,14215813500,26300,26300,26300,26250,2364
|
|
20240416,101600,14153655750,26250,26250,26250,26200,2472
|
|
20240416,101500,14088793150,26200,26250,26300,26200,6047
|
|
20240416,101400,13930085550,26250,26300,26350,26200,13092
|
|
20240416,101300,13586053500,26350,26350,26400,26350,17433
|
|
20240416,101200,13126634050,26350,26400,26400,26350,2529
|
|
20240416,101100,13059962100,26400,26400,26400,26350,2702
|
|
20240416,101000,12988700800,26400,26500,26500,26350,14698
|
|
20240416,100900,12600561000,26500,26500,26500,26450,8591
|
|
20240416,100800,12373160100,26500,26500,26500,26450,8949
|
|
20240416,100700,12136018300,26500,26450,26500,26400,7502
|
|
20240416,100600,11937550100,26450,26500,26500,26450,7556
|
|
20240416,100500,11737604950,26500,26500,26500,26450,5381
|
|
20240416,100400,11595075650,26500,26450,26500,26450,9111
|
|
20240416,100300,11353755400,26500,26450,26500,26400,22470
|
|
20240416,100200,10759441500,26450,26400,26450,26400,14489
|
|
20240416,100100,10376846100,26400,26400,26400,26350,8887
|
|
20240416,100000,10142305250,26400,26350,26400,26350,10259
|
|
20240416,095900,9871884100,26350,26350,26350,26300,5445
|
|
20240416,095800,9728431350,26300,26300,26350,26250,5612
|
|
20240416,095700,9580870350,26300,26300,26350,26250,13462
|
|
20240416,095600,9226781850,26250,26250,26300,26250,3867
|
|
20240416,095500,9125117850,26300,26300,26300,26250,1982
|
|
20240416,095400,9073005700,26250,26300,26300,26250,1077
|
|
20240416,095300,9044702800,26250,26250,26300,26200,1825
|
|
20240416,095200,8996778700,26250,26250,26250,26200,1518
|
|
20240416,095100,8956937000,26250,26250,26250,26200,1541
|
|
20240416,095000,8916493150,26250,26200,26300,26200,3335
|
|
20240416,094900,8828960750,26250,26250,26300,26200,2386
|
|
20240416,094800,8766326550,26250,26350,26350,26200,15015
|
|
20240416,094700,8371703500,26350,26350,26350,26300,3626
|
|
20240416,094600,8276240700,26350,26350,26350,26300,3360
|
|
20240416,094500,8187767050,26350,26250,26350,26250,13981
|
|
20240416,094400,7820059200,26250,26250,26300,26250,2893
|
|
20240416,094300,7744051100,26300,26250,26300,26250,3167
|
|
20240416,094200,7660827900,26300,26250,26300,26250,7218
|
|
20240416,094100,7471313550,26200,26200,26250,26200,2484
|
|
20240416,094000,7406116200,26250,26250,26250,26150,1980
|
|
20240416,093900,7354159200,26150,26150,26250,26150,9836
|
|
20240416,093800,7096478800,26150,26100,26200,26100,1719
|
|
20240416,093700,7051513750,26150,26150,26200,26100,12109
|
|
20240416,093600,6734852500,26200,26200,26200,26150,2204
|
|
20240416,093500,6677136750,26150,26200,26200,26100,4107
|
|
20240416,093400,6569734800,26200,26200,26200,26150,3299
|
|
20240416,093300,6483316650,26250,26100,26250,26100,19705
|
|
20240416,093200,5966418700,26100,26150,26200,26100,3700
|
|
20240416,093100,5869739200,26100,26150,26150,26100,2840
|
|
20240416,093000,5795483900,26150,26200,26200,26150,3711
|
|
20240416,092900,5698397050,26200,26200,26200,26150,10433
|
|
20240416,092800,5425061900,26200,26150,26200,26150,1617
|
|
20240416,092700,5382738100,26150,26050,26150,26050,3629
|
|
20240416,092600,5287960800,26050,26000,26100,26000,4367
|
|
20240416,092500,5174280400,26000,26050,26050,26000,735
|
|
20240416,092400,5155160650,26000,26050,26050,26000,5807
|
|
20240416,092300,5004170100,26000,26000,26050,26000,2215
|
|
20240416,092200,4946505350,26000,26000,26050,25950,2678
|
|
20240416,092100,4876857700,26050,25950,26050,25950,4374
|
|
20240416,092000,4763184750,25950,26000,26000,25950,268
|
|
20240416,091900,4756227750,25950,25950,26000,25950,3613
|
|
20240416,091800,4662423900,26000,26100,26100,26000,15740
|
|
20240416,091700,4252962550,26100,26200,26200,26050,13802
|
|
20240416,091600,3892356850,26200,26200,26250,26150,7488
|
|
20240416,091500,3696154750,26200,26200,26250,26150,11454
|
|
20240416,091400,3396002150,26200,26100,26250,26050,11104
|
|
20240416,091300,3105536550,26100,26150,26150,26050,16622
|
|
20240416,091200,2671201400,26150,26000,26150,26000,10661
|
|
20240416,091100,2393231100,25950,25850,26000,25850,8433
|
|
20240416,091000,2174518650,25850,25900,25900,25800,1935
|
|
20240416,090900,2124526650,25900,25900,25950,25850,3613
|
|
20240416,090800,2031032950,25900,25850,25900,25800,3270
|
|
20240416,090700,1946418000,25850,25800,25850,25750,11879
|
|
20240416,090600,1639873150,25800,25900,25900,25800,14790
|
|
20240416,090500,1258041750,25850,25900,25900,25800,6541
|
|
20240416,090400,1088829550,25900,25900,25950,25900,5029
|
|
20240416,090300,958571650,25900,25850,25950,25850,7727
|
|
20240416,090200,758680250,25850,25950,26000,25850,8778
|
|
20240416,090100,531076150,26000,26000,26000,25850,6009
|
|
20240416,090000,375200850,26000,25800,26000,25650,13759
|